華新 (1605)-華南永昌-岡山券商分點個股進出

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
36.45
漲跌
▼0.10
漲幅
-0.27%
成交量
7,306張
產業
上市電器電纜類股
1687人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－華南永昌-岡山券商分點個股進出

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

華南永昌-岡山券商分點個股進出
華南永昌-岡山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
2024/05/08	20	36.43	2	36.40	36.45	18	23,438	0.08%
2024/05/07	17	36.35	21	36.39	36.55	-4	23,445	-0.02%
2024/05/06	27	36.41	2	36.30	36.30	25	23,264	0.11%
2024/05/03	6	36.89	0	0.00	36.65	6	23,019	0.03%
2024/05/02	9	36.99	2	37.00	36.95	7	22,835	0.03%
2024/04/30	60	36.88	0	0.00	36.90	60	22,775	0.26%
2024/04/29	3	37.25	3	37.28	37.35	0	22,515	0.00%
2024/04/26	23.5	36.97	14	36.80	36.80	9.5	22,412	0.04%
2024/04/25	30	36.96	2	36.93	36.95	28	22,241	0.13%
2024/04/24	13	37.65	13	37.45	37.50	0	22,007	0.00%
2024/04/23	19	37.95	13	37.70	37.55	6	21,995	0.03%
2024/04/22	48	38.33	66	38.45	38.00	-18	21,800	-0.08%
2024/04/19	259.3	38.98	56	39.16	38.85	203.3	21,221	0.96%	大買/鉅額交易
2024/04/18	111	41.13	136	40.65	40.40	-25	20,078	-0.12%	大買/大賣/
2024/04/17	83	40.54	62	40.40	40.35	21	17,724	0.12%
2024/04/16	73	39.08	50	38.92	38.05	23	15,791	0.15%
2024/04/15	90.3	40.07	81.3	39.79	39.60	9	15,238	0.06%
2024/04/12	43	39.22	62	39.12	39.20	-19	13,926	-0.14%
2024/04/11	35	39.13	23	38.91	38.75	12	13,388	0.09%
2024/04/10	31	38.72	41.5	38.91	39.00	-10.5	12,940	-0.08%
2024/04/09	66	38.20	92	38.48	38.80	-26	12,556	-0.21%
2024/04/08	11	37.38	1	37.30	37.60	10	11,866	0.08%
2024/04/03	43	37.30	33	36.43	36.30	10	11,849	0.08%
2024/04/02	29	36.97	24	36.70	36.70	5	12,036	0.04%
2024/04/01	0	0.00	13	37.58	37.30	-13	12,341	-0.11%
2024/03/29	0	0.00	8	37.80	37.55	-8	12,409	-0.06%
2024/03/28	2	37.75	8	37.38	37.40	-6	12,481	-0.05%
2024/03/27	6	37.64	0	0.00	37.50	6	12,757	0.05%
2024/03/26	41	38.20	47.1	38.11	37.90	-6.1	13,236	-0.05%
2024/03/25	5	37.85	3	37.52	37.45	2	13,101	0.02%
2024/03/22	22	37.67	12	37.67	37.55	10	13,736	0.07%
2024/03/21	2	37.45	38	37.31	37.35	-36	14,450	-0.25%
2024/03/20	13	36.18	12	36.65	36.65	1	15,848	0.01%
2024/03/19	59	36.98	74	36.91	36.60	-15	15,873	-0.09%
2024/03/18	8	36.76	10	37.11	37.25	-2	15,697	-0.01%
2024/03/15	18	36.75	65	36.37	37.05	-47	15,617	-0.30%
2024/03/14	85	36.01	41	36.10	36.30	44	15,387	0.29%
2024/03/13	5	35.05	6	35.52	35.05	-1	15,238	-0.01%
2024/03/12	0.1	35.65	1.1	35.74	35.60	-1	15,605	-0.01%
2024/03/11	6	35.26	3	35.38	35.55	3	15,989	0.02%
2024/03/08	6	34.86	3	34.97	35.15	3	16,677	0.02%
2024/03/07	14	35.37	81	35.37	35.10	-67	17,507	-0.38%
2024/03/06	4.1	36.20	4	36.08	35.85	0.1	17,615	0.00%
2024/03/05	2	36.20	1	36.00	36.10	1	17,889	0.01%
2024/03/04	0	0.00	8	36.48	36.45	-8	18,019	-0.04%
2024/03/01	10	36.20	110	36.42	36.10	-100	18,123	-0.55%	大賣/
2024/02/29	1	35.40	11	36.37	37.00	-10	18,182	-0.05%
2024/02/27	74	35.63	14	35.67	35.65	60	18,359	0.33%
2024/02/26	22	35.92	18	35.93	35.90	4	18,880	0.02%
2024/02/23	4.1	36.09	0	0.00	36.05	4.1	18,921	0.02%
2024/02/22	0	0.00	4	36.58	36.65	-4	19,153	-0.02%
2024/02/21	72	36.44	22	36.46	36.40	50	19,250	0.26%
2024/02/20	18	36.19	32	36.20	36.30	-14	19,299	-0.07%
2024/02/19	17	36.21	23.2	36.43	36.45	-6.2	19,653	-0.03%
2024/02/16	31	35.47	10	36.05	36.05	21	20,594	0.10%
2024/02/15	19	34.88	19	35.29	35.30	0	20,614	0.00%
2024/02/05	3	34.97	1	34.85	34.80	2	20,576	0.01%
2024/02/02	7.1	35.34	5	35.25	35.25	2.1	20,524	0.01%
2024/02/01	6	35.37	2	35.35	35.45	4	20,569	0.02%
2024/01/31	2	35.43	0	0.00	35.40	2	20,699	0.01%
2024/01/30	27	36.08	16	35.60	35.60	11	20,775	0.05%
2024/01/29	6	36.10	6.5	36.35	36.35	-0.5	20,909	0.00%
2024/01/25	16	36.26	19	35.99	35.95	-3	21,026	-0.01%
2024/01/24	10	36.20	9	36.30	36.30	1	21,109	0.00%
2024/01/22	19	35.78	15	35.75	35.75	4	21,233	0.02%
2024/01/19	13	35.38	8	35.85	35.85	5	21,210	0.02%
2024/01/18	0.4	35.00	0	0.00	35.10	0.4	21,238	0.00%
2024/01/17	40	35.19	22	34.79	34.70	18	21,257	0.08%
2024/01/16	30	36.23	25	35.90	35.90	5	20,967	0.02%
2024/01/15	3	36.43	31	36.56	36.65	-28	20,928	-0.13%
2024/01/12	31.1	36.08	12	36.06	36.05	19.1	21,079	0.09%
2024/01/11	21	36.14	15	36.20	36.20	6	21,111	0.03%
2024/01/10	13	36.07	2	36.00	36.00	11	21,272	0.05%
2024/01/09	32	36.79	22	36.74	36.55	10	21,246	0.05%
2024/01/08	31	37.54	19	37.25	37.25	12	21,574	0.06%
2024/01/05	10	37.46	35	37.46	37.30	-25	21,589	-0.12%
2024/01/04	2	37.73	0	0.00	37.70	2	21,769	0.01%
2024/01/03	55	37.93	57	37.67	37.60	-2	21,882	-0.01%
2024/01/02	38	38.51	45	38.33	38.30	-7	22,074	-0.03%
2023/12/29	71	39.02	31	38.67	38.65	40	22,267	0.18%
2023/12/28	100	39.20	41	39.22	39.10	59	22,491	0.26%
2023/12/27	11	39.14	116.2	39.13	39.00	-105.2	22,323	-0.47%	大賣/鉅額交易
2023/12/26	23	38.24	3	38.20	38.20	20	21,934	0.09%
2023/12/25	54	38.65	28	38.22	38.15	26	21,872	0.12%
2023/12/22	35	39.16	85	39.00	38.85	-50	21,793	-0.23%
2023/12/21	23	38.40	43	39.28	39.55	-20	21,490	-0.09%
2023/12/20	38	38.99	36	38.96	38.90	2	20,848	0.01%
2023/12/19	28	38.80	34	39.04	39.20	-6	20,220	-0.03%
2023/12/18	45	39.01	57	39.08	39.25	-12	19,508	-0.06%
2023/12/15	31	38.50	133	38.58	38.40	-102	18,999	-0.54%	大賣/鉅額交易
2023/12/14	27	37.20	29	37.15	37.10	-2	17,448	-0.01%
2023/12/13	18.1	37.52	38	37.12	37.10	-19.9	17,348	-0.11%
2023/12/12	12	37.33	23	37.40	37.45	-11	18,028	-0.06%
2023/12/11	25	36.91	22	36.83	36.80	3	17,948	0.02%
2023/12/08	19	37.04	80	37.08	37.00	-61	17,853	-0.34%
2023/12/07	166.1	37.18	77	36.82	36.75	89.1	17,768	0.50%	大買/
2023/12/06	71	36.79	25.1	36.69	36.65	45.9	17,470	0.26%
2023/12/05	94	37.27	29	36.92	36.85	65	17,143	0.38%
2023/12/04	236	39.22	96	38.66	38.35	140	16,571	0.84%	大買/鉅額交易
2023/12/01	35	38.74	17	38.39	38.30	18	15,709	0.11%
2023/11/30	31	38.97	12	39.16	38.90	19	15,554	0.12%
2023/11/29	17	39.64	11	39.40	39.35	6	15,449	0.04%
2023/11/28	13	39.10	28	39.80	39.90	-15	15,616	-0.10%
2023/11/27	6	39.43	16	39.11	39.00	-10	15,835	-0.06%
2023/11/24	36.1	40.19	41	40.14	39.55	-4.9	15,734	-0.03%
2023/11/22	22	38.41	26	38.88	38.90	-4	14,929	-0.03%
2023/11/21	18	38.20	64	38.61	38.85	-46	14,910	-0.31%
2023/11/20	24	38.09	21	38.05	38.05	3	14,813	0.02%
2023/11/17	19.1	38.08	26	38.00	38.00	-6.9	14,715	-0.05%
2023/11/16	60	38.19	39	38.18	38.15	21	14,708	0.14%
2023/11/15	11	36.41	87	37.76	38.10	-76	14,372	-0.53%
2023/11/14	16	35.78	25	35.96	36.00	-9	13,525	-0.07%
2023/11/13	20	35.58	23	35.90	35.95	-3	13,689	-0.02%
2023/11/10	1	35.45	3	35.38	35.45	-2	13,848	-0.01%
2023/11/09	31	35.54	33	35.54	35.55	-2	14,053	-0.01%
2023/11/08	35	35.83	21	35.60	35.60	14	14,702	0.10%
2023/11/07	27	35.94	29	36.20	36.20	-2	14,722	-0.01%
2023/11/06	3	35.72	12	36.13	36.15	-9	15,081	-0.06%
2023/11/03	2	34.95	14	35.16	35.30	-12	15,292	-0.08%
2023/11/02	1	34.40	0	0.00	34.50	1	15,648	0.01%
2023/11/01	1.1	34.00	3	34.10	34.10	-1.9	15,896	-0.01%
2023/10/31	43	35.14	27	34.35	34.35	16	16,955	0.09%
2023/10/30	22	35.10	20	35.40	35.40	2	19,616	0.01%
2023/10/26	29	35.09	27	34.85	34.85	2	19,979	0.01%
2023/10/25	21	35.48	21	35.50	35.50	0	20,042	0.00%
2023/10/24	31	34.88	20	35.05	35.05	11	20,148	0.05%
2023/10/23	27	34.71	27	34.76	34.75	0	20,329	0.00%
2023/10/20	26.1	34.95	15	34.85	34.85	11.1	20,562	0.05%
2023/10/19	2	35.60	12	35.48	35.75	-10	20,932	-0.05%
2023/10/18	41	35.70	17	35.60	35.60	24	21,258	0.11%
2023/10/17	0	0.00	1	36.50	36.10	-1	21,223	0.00%
2023/10/16	111.1	36.16	50	36.03	36.05	61.1	21,485	0.28%	大買/
2023/10/13	39	37.53	30	37.36	37.35	9	21,407	0.04%
2023/10/12	48.5	37.27	84	37.64	37.85	-35.5	21,660	-0.16%
2023/10/11	33	37.22	59	37.37	37.25	-26	21,669	-0.12%
2023/10/06	16	37.02	45.2	37.19	37.00	-29.2	21,830	-0.13%
2023/10/05	52.1	35.89	50	36.01	36.05	2.1	21,818	0.01%
2023/10/04	30.2	35.06	6	35.17	35.10	24.2	21,783	0.11%
2023/10/03	66	36.50	52	36.03	36.00	14	21,649	0.06%
2023/10/02	42	37.06	38	37.09	37.10	4	21,593	0.02%
2023/09/28	10	36.89	0	0.00	36.80	10	21,784	0.05%
2023/09/27	57.5	37.27	43	36.75	36.75	14.5	22,001	0.07%
2023/09/26	48.2	37.71	31	37.60	37.60	17.2	22,212	0.08%
2023/09/25	25	37.56	27	37.70	37.70	-2	22,855	-0.01%
2023/09/22	32	37.13	30	37.40	37.40	2	23,740	0.01%
2023/09/21	36	37.42	36	37.20	37.20	0	24,523	0.00%
2023/09/20	90.1	38.45	84	37.99	37.65	6.1	26,186	0.02%
2023/09/19	36	37.98	36	37.97	37.90	0	26,391	0.00%
2023/09/18	28	37.80	26	37.70	37.70	2	26,834	0.01%
2023/09/15	22	37.47	40.1	37.99	38.25	-18.1	27,128	-0.07%
2023/09/14	18	36.96	19	37.48	37.55	-1	26,741	0.00%
2023/09/13	32	36.41	31	36.80	36.80	1	27,153	0.00%
2023/09/12	19	36.09	12	36.55	36.55	7	29,420	0.02%
2023/09/11	45	36.26	34	35.76	35.75	11	29,587	0.04%
2023/09/08	33.2	36.51	31	36.50	36.50	2.2	29,685	0.01%
2023/09/07	32.1	37.07	29	36.75	36.75	3.1	29,742	0.01%
2023/09/06	38.1	37.51	41	37.49	37.40	-2.9	29,853	-0.01%
2023/09/05	33.1	37.72	33	37.60	37.60	0.1	29,991	0.00%
2023/09/04	39	37.48	36	37.98	38.00	3	30,532	0.01%
2023/09/01	43.1	37.61	28	37.63	37.25	15.1	30,738	0.05%
2023/08/31	31.2	37.24	47	37.69	38.00	-15.8	30,855	-0.05%
2023/08/30	24	36.74	24	36.75	36.75	0	31,045	0.00%
2023/08/29	37.1	36.44	28	36.59	36.65	9.1	31,320	0.03%
2023/08/28	29	36.33	41	36.35	36.40	-12	31,504	-0.04%
2023/08/25	47	36.16	29	36.37	36.35	18	31,607	0.06%
2023/08/24	29.6	35.97	37	36.15	36.25	-7.5	31,683	-0.02%
2023/08/23	31	36.24	31.1	36.10	36.05	-0.1	31,599	0.00%
2023/08/22	32	36.48	29	35.90	35.90	3	31,758	0.01%
2023/08/21	22	36.52	23	36.55	36.55	-1	31,803	0.00%
2023/08/18	29.1	36.41	27.5	36.39	36.40	1.6	31,887	0.01%
2023/08/17	39	35.88	29	36.26	36.40	10	31,950	0.03%
2023/08/16	37.1	35.37	65	35.60	35.70	-27.9	32,010	-0.09%
2023/08/15	68.1	36.03	37	35.92	35.90	31.1	32,256	0.10%
2023/08/14	97	36.01	87	35.93	35.70	10	32,246	0.03%
2023/08/11	30.1	38.33	31	38.16	38.10	-0.9	31,692	0.00%
2023/08/10	112.1	39.01	99	38.42	38.35	13.1	31,654	0.04%	大買/
2023/08/09	64	39.36	59	39.02	38.95	5	31,430	0.02%
2023/08/08	57.2	39.75	53	39.83	39.55	4.2	31,292	0.01%
2023/08/07	46	38.98	36	39.37	39.35	10	31,124	0.03%
2023/08/04	119.2	39.39	53	39.14	38.90	66.2	31,013	0.21%	大買/
2023/08/02	580	42.48	432	42.05	41.35	148	30,500	0.49%	大買/大賣/鉅額交易
2023/08/01	18.5	40.13	20	40.32	40.45	-1.5	28,883	-0.01%
2023/07/31	4	40.00	10	40.65	40.00	-6	29,099	-0.02%
2023/07/28	23	40.30	28	40.49	40.50	-5	29,027	-0.02%
2023/07/27	12.1	40.31	12	40.49	40.35	0.1	29,065	0.00%
2023/07/26	28	40.36	33	40.00	39.85	-5	29,173	-0.02%
2023/07/25	70.1	39.85	54	40.30	40.40	16.1	29,388	0.05%
2023/07/24	38	38.98	22	39.27	39.10	16	29,490	0.05%
2023/07/21	18.1	40.24	19	40.06	39.90	-1	29,284	0.00%
2023/07/20	100	40.62	104	40.67	40.60	-4	29,311	-0.01%	大賣/
2023/07/19	113.1	40.92	110	40.81	40.40	3.1	29,499	0.01%	大買/大賣/
2023/07/18	47.1	40.92	7	40.78	40.65	40.1	29,507	0.14%
2023/07/17	62.4	41.43	69.1	41.39	41.45	-6.8	29,426	-0.02%
2023/07/14	77.3	41.21	77	41.00	40.85	0.2	29,446	0.00%
2023/07/13	54	41.52	48	41.00	40.80	6	29,844	0.02%
2023/07/12	1.2	41.36	11	41.28	41.35	-9.9	30,584	-0.03%
2023/07/11	35.1	40.98	13	41.45	40.90	22	31,559	0.07%
2023/07/10	15.1	41.42	1	41.60	41.15	14.1	31,979	0.04%
2023/07/07	34	41.30	64	41.11	41.20	-30	32,349	-0.09%
2023/07/06	89.1	41.77	120	41.75	41.75	-30.9	32,443	-0.10%	大賣/
2023/07/05	42	42.02	88	41.77	41.70	-46	32,592	-0.14%
2023/07/04	59	42.10	43	41.92	41.90	16	32,579	0.05%
2023/07/03	151	41.72	73	42.03	42.40	78	32,809	0.24%	大買/
2023/06/30	59.2	41.37	34	41.16	41.00	25.2	32,848	0.08%
2023/06/29	48.5	40.82	42	40.70	40.60	6.5	32,276	0.02%
2023/06/28	131.2	41.36	56	41.23	41.10	75.2	31,888	0.24%	大買/
2023/06/27	88.1	44.06	50	43.56	43.55	38.1	31,370	0.12%
2023/06/26	55.8	45.10	12	44.95	44.80	43.8	31,693	0.14%
2023/06/21	87	46.47	35	46.38	46.25	52	32,110	0.16%
2023/06/20	40.2	47.03	45.2	47.13	46.90	-5	31,981	-0.02%
2023/06/19	144.1	46.66	106	46.80	46.80	38.1	31,780	0.12%	大買/大賣/
2023/06/16	175.5	46.72	157	47.06	46.85	18.5	31,611	0.06%	大買/大賣/
2023/06/15	54	45.43	3	45.53	45.55	51	29,754	0.17%
2023/06/14	4	45.13	11	45.17	45.15	-7	30,789	-0.02%
2023/06/13	5.1	44.70	28	44.66	44.65	-23	30,901	-0.07%
2023/06/12	42.2	44.69	3	44.88	44.60	39.2	31,142	0.13%
2023/06/09	15	45.43	13	45.40	45.30	2	31,339	0.01%
2023/06/08	67	45.04	11.2	44.93	45.00	55.9	31,906	0.18%
2023/06/07	24.1	45.70	3	46.07	45.65	21.1	32,130	0.07%
2023/06/06	16.1	46.25	11	46.33	46.15	5.1	32,358	0.02%
2023/06/05	12	47.15	41	47.27	46.95	-29	32,793	-0.09%
2023/06/02	14	46.28	24	46.07	46.40	-10	33,858	-0.03%
2023/06/01	26.7	45.69	23	45.57	45.50	3.7	34,064	0.01%
2023/05/31	0.1	46.40	0	0.00	46.20	0.1	34,591	0.00%
2023/05/30	39.1	46.59	36	46.17	46.15	3.1	36,311	0.01%
2023/05/29	6	46.31	22.1	46.18	46.60	-16.1	38,028	-0.04%
2023/05/26	27.2	45.68	24	45.62	45.55	3.2	38,563	0.01%
2023/05/25	3.3	45.87	11	45.91	45.85	-7.7	38,857	-0.02%
2023/05/24	21	46.11	16	46.32	46.35	5	39,438	0.01%
2023/05/23	52	46.19	33	46.10	46.10	19	40,296	0.05%
2023/05/22	68.6	46.58	79	46.40	46.25	-10.4	41,148	-0.03%
2023/05/19	66.3	47.32	36	46.50	46.45	30.3	42,489	0.07%
2023/05/18	55.1	47.19	66.1	47.35	47.60	-11	43,618	-0.03%
2023/05/17	45.3	46.81	42	46.81	46.75	3.3	44,200	0.01%
2023/05/16	47	46.40	40	46.57	46.60	7	44,831	0.02%
2023/05/15	61.3	45.43	20	45.72	45.90	41.3	45,104	0.09%
2023/05/12	16.1	46.18	1	45.90	45.90	15.1	45,729	0.03%
2023/05/11	16.1	46.18	1	45.90	45.90	15.1	45,863	0.03%
2023/05/10	24	47.03	71	46.85	47.05	-47	46,182	-0.10%
2023/05/09	101.5	46.86	82	46.51	46.25	19.5	47,115	0.04%	大買/
2023/05/08	200.9	48.24	101	47.88	47.70	99.9	47,357	0.21%	大買/大賣/
2023/05/05	110.2	50.51	49	50.29	50.10	61.2	46,913	0.13%	大買/
2023/05/04	55.1	50.21	46	50.26	50.30	9.1	47,582	0.02%
2023/05/03	54	49.86	59	50.19	50.20	-5	48,900	-0.01%
2023/05/02	70.1	50.23	40.5	50.31	50.40	29.6	50,878	0.06%
2023/04/28	57.1	49.76	84	49.68	49.65	-26.9	53,192	-0.05%
2023/04/27	67.2	48.23	54	48.47	48.30	13.2	53,203	0.02%
2023/04/26	11	48.26	9.7	48.21	48.75	1.4	53,147	0.00%
2023/04/25	61.4	49.46	71	48.95	48.60	-9.7	53,164	-0.02%
2023/04/24	50	49.59	90	49.92	49.85	-40	53,666	-0.07%
2023/04/21	88.1	50.07	37	50.00	49.90	51.1	53,707	0.10%
2023/04/20	66.1	50.35	60	49.89	49.85	6.1	54,235	0.01%
2023/04/19	37.1	50.85	106	50.92	50.70	-69	55,088	-0.13%	大賣/
2023/04/18	99	51.00	63	50.51	50.40	36	55,807	0.06%
2023/04/17	78.5	51.93	66	52.09	51.90	12.5	55,960	0.02%
2023/04/14	106.1	51.34	136	51.05	51.50	-29.9	57,315	-0.05%	大買/大賣/
2023/04/13	76.2	50.04	53.2	49.80	49.50	23	57,195	0.04%
2023/04/12	47	50.02	61	50.01	49.95	-14	58,092	-0.02%
2023/04/11	67	49.46	101.2	49.55	49.45	-34.2	58,866	-0.06%	大賣/
2023/04/10	123	49.33	71	49.37	49.10	52	59,744	0.09%	大買/
2023/04/07	50	49.47	60	49.62	49.55	-10	60,137	-0.02%
2023/04/06	45.2	48.39	62	48.72	49.40	-16.9	60,348	-0.03%
2023/03/31	122	49.41	84	48.87	48.75	38	60,414	0.06%	大買/
2023/03/30	67.7	50.08	42	49.99	49.85	25.7	60,949	0.04%
2023/03/29	54	49.90	58	50.01	50.00	-4	63,156	-0.01%
2023/03/28	129.4	50.26	90	49.73	49.80	39.4	63,770	0.06%	大買/
2023/03/27	111.1	51.80	35	51.33	51.30	76.1	63,196	0.12%	大買/
2023/03/24	79	52.72	102	52.89	53.10	-23	62,942	-0.04%	大賣/
2023/03/23	21	52.00	27	52.03	52.00	-6	62,652	-0.01%
2023/03/22	30	51.85	25	51.74	51.70	5	63,005	0.01%
2023/03/21	52	52.13	28	52.12	51.60	24	63,637	0.04%
2023/03/20	40.2	51.96	24	51.98	51.70	16.2	63,826	0.03%
2023/03/17	28	52.02	42.2	52.27	52.80	-14.2	64,550	-0.02%
2023/03/16	30.1	51.10	16	50.92	50.70	14.1	64,938	0.02%
2023/03/15	35	51.81	57	51.88	51.50	-22	67,072	-0.03%
2023/03/14	51.1	51.39	14	50.81	50.80	37.1	68,046	0.05%
2023/03/13	60	51.34	37	51.84	52.30	23	69,167	0.03%
2023/03/10	53.1	51.53	45	51.48	51.50	8.1	71,266	0.01%
2023/03/09	41	53.05	52	53.30	52.60	-11	72,456	-0.02%
2023/03/08	40	53.63	48	53.50	53.50	-8	74,395	-0.01%
2023/03/07	40.1	53.07	91.7	52.89	53.80	-51.7	74,564	-0.07%
2023/03/06	64	50.73	40	50.77	50.70	24	74,340	0.03%
2023/03/03	60.3	50.24	41	50.09	49.95	19.3	76,079	0.03%
2023/03/02	86	49.96	71	50.21	50.20	15	76,368	0.02%
2023/03/01	131.3	51.44	16	51.20	51.00	115.3	75,765	0.15%	大買/鉅額交易
2023/02/24	38	56.68	13	56.74	56.60	25	75,178	0.03%
2023/02/23	26	57.41	22	57.90	57.30	4	75,552	0.01%
2023/02/22	81	57.32	42	57.65	57.30	39	76,635	0.05%
2023/02/21	59	58.24	53	58.26	57.80	6	78,358	0.01%
2023/02/20	42	58.40	57.1	58.37	58.60	-15.1	80,000	-0.02%
2023/02/17	77	55.65	102.4	56.08	57.50	-25.3	82,088	-0.03%	大賣/
2023/02/16	54.4	55.13	87	55.49	56.30	-32.7	82,733	-0.04%
2023/02/15	28	53.54	70	53.80	54.20	-42	82,929	-0.05%
2023/02/14	39	53.32	53	53.36	52.90	-14	83,055	-0.02%
2023/02/13	45.1	52.68	34	53.08	53.10	11.1	83,654	0.01%
2023/02/10	143.1	53.33	96.7	53.38	53.00	46.4	85,030	0.05%	大買/
2023/02/09	46	52.75	78	53.37	53.40	-32	86,218	-0.04%
2023/02/08	60.1	52.97	41	52.89	52.70	19.1	86,205	0.02%
2023/02/07	189	52.62	101	52.56	52.60	88	86,045	0.10%	大買/大賣/
2023/02/06	80	54.54	56	54.19	53.90	24	85,738	0.03%
2023/02/03	149	54.29	166	54.29	54.20	-17	85,519	-0.02%	大買/大賣/
2023/02/02	83	54.38	85	54.30	54.00	-2	85,024	0.00%
2023/02/01	97	54.08	106	53.90	54.60	-9	84,252	-0.01%	大賣/
2023/01/31	99	53.23	206.5	53.68	54.20	-107.5	83,144	-0.13%	大賣/鉅額交易
2023/01/30	55	49.54	216.2	51.06	52.00	-161.2	81,421	-0.20%	大賣/鉅額交易
2023/01/17	20	47.19	44	47.56	47.70	-24	79,292	-0.03%
2023/01/16	34.2	46.92	23	47.03	47.05	11.2	79,485	0.01%
2023/01/13	41	47.30	41	46.99	46.85	0	79,961	0.00%
2023/01/12	151	47.26	76.1	47.35	47.10	75	80,296	0.09%	大買/
2023/01/11	43	47.36	36	47.37	47.10	7	79,661	0.01%
2023/01/10	46	47.66	52	47.80	47.20	-6	79,638	-0.01%
2023/01/09	46	47.42	40	47.68	47.60	6	79,338	0.01%
2023/01/06	29	46.57	24	47.28	47.70	5	78,627	0.01%
2023/01/05	73	47.17	65	47.12	47.00	8	78,464	0.01%
2023/01/04	94	47.63	126	47.93	46.95	-32	78,133	-0.04%	大賣/
2023/01/03	56.1	46.59	34.3	46.79	46.95	21.8	76,474	0.03%
2022/12/30	96	47.78	98	47.48	47.20	-2	75,657	0.00%
2022/12/29	87.1	46.54	27	46.54	46.60	60.1	74,686	0.08%
2022/12/28	59.1	47.91	67	48.18	47.60	-7.9	74,493	-0.01%
2022/12/27	27	47.61	59	47.75	47.90	-32	74,206	-0.04%
2022/12/26	26.5	46.92	23	46.67	46.65	3.5	74,481	0.00%
2022/12/23	107.2	46.81	314	46.62	46.75	-206.8	75,126	-0.28%	大買/大賣/鉅額交易
2022/12/22	227.5	47.93	181	47.72	47.55	46.5	75,683	0.06%	大買/大賣/
2022/12/21	375	48.23	216	48.05	47.75	159	75,572	0.21%	大買/大賣/鉅額交易
2022/12/20	153	47.32	172.1	46.28	46.10	-19.1	73,812	-0.03%	大買/大賣/
2022/12/19	156.1	47.40	117	46.94	46.95	39.1	73,561	0.05%	大買/大賣/
2022/12/16	93	47.98	89	48.22	48.20	4	74,003	0.01%
2022/12/15	42	47.96	46	48.15	48.05	-4	73,914	-0.01%
2022/12/14	25	47.55	34	47.84	47.85	-9	74,877	-0.01%
2022/12/13	43	47.39	57	47.56	47.30	-14	76,118	-0.02%
2022/12/12	44	46.76	278	46.73	47.15	-234	75,796	-0.31%	大賣/鉅額交易
2022/12/09	198	47.03	177	47.22	46.95	21	76,135	0.03%	大買/大賣/
2022/12/08	218	48.31	158	48.75	47.90	60	75,716	0.08%	大買/大賣/
2022/12/07	429	47.67	380	48.49	47.30	49	75,092	0.07%	大買/大賣/
2022/12/06	289.1	48.24	282.1	48.73	48.30	7	74,060	0.01%	大買/大賣/
2022/12/05	375	48.69	184	48.56	49.05	191	73,091	0.26%	大買/大賣/鉅額交易
2022/12/02	33	48.66	127	48.18	48.90	-94	71,808	-0.13%	大賣/
2022/12/01	98	47.13	170	47.14	46.00	-72	69,304	-0.10%	大賣/
2022/11/30	70	46.36	342	46.83	46.70	-272	67,824	-0.40%	大賣/鉅額交易
2022/11/29	151	45.14	76.5	45.30	45.45	74.5	65,835	0.11%	大買/
2022/11/28	610	45.30	77.1	45.29	45.95	533	65,403	0.81%	大買/鉅額交易
2022/11/25	189	45.07	242	45.09	45.25	-53	64,630	-0.08%	大買/大賣/
2022/11/24	122	42.86	131	43.56	43.90	-9	63,251	-0.01%	大買/大賣/
2022/11/23	69	43.14	250	43.28	42.90	-181	62,958	-0.29%	大賣/鉅額交易
2022/11/22	81.5	42.16	121	42.20	42.60	-39.5	62,376	-0.06%	大賣/
2022/11/21	134.2	43.42	93	43.49	43.20	41.2	62,300	0.07%	大買/
2022/11/18	112	43.97	367	43.69	43.70	-255	62,621	-0.41%	大買/大賣/鉅額交易
2022/11/17	498	46.11	136	44.85	44.55	362	63,126	0.57%	大買/大賣/鉅額交易
2022/11/16	105	48.44	317.4	48.39	48.00	-212.4	61,132	-0.35%	大買/大賣/鉅額交易
2022/11/15	466	47.41	150.7	47.01	48.35	315.3	59,027	0.53%	大買/大賣/鉅額交易
2022/11/14	104	43.43	267	44.15	44.55	-163	56,831	-0.29%	大買/大賣/鉅額交易
2022/11/11	75	42.21	167.2	42.41	42.15	-92.2	55,531	-0.17%	大賣/
2022/11/10	52	41.05	38.1	41.23	41.05	13.9	55,436	0.03%
2022/11/09	61	40.93	52	41.07	40.70	9	55,961	0.02%
2022/11/08	75	40.76	77	40.41	40.10	-2	57,038	0.00%
2022/11/07	49	38.07	139	39.01	40.45	-90	56,722	-0.16%	大賣/
2022/11/04	39	36.66	36	36.70	36.80	3	54,996	0.01%
2022/11/03	57	36.46	38	36.81	37.20	19	54,897	0.03%
2022/11/02	66	37.33	44	37.25	36.70	22	54,959	0.04%
2022/11/01	1	36.35	37	36.69	37.05	-36	54,882	-0.07%
2022/10/31	24	35.79	15	35.87	35.75	9	54,430	0.02%
2022/10/28	34	35.88	19	35.84	35.35	15	54,459	0.03%
2022/10/27	1	35.85	28	35.73	36.10	-27	54,593	-0.05%
2022/10/26	53	35.03	47	34.52	34.50	6	54,874	0.01%
2022/10/25	34	35.94	39	35.58	35.35	-5	55,190	-0.01%
2022/10/24	25	36.53	27	36.49	36.15	-2	55,368	0.00%
2022/10/21	49	35.82	68	35.80	35.75	-19	55,836	-0.03%
2022/10/20	72	34.37	15	34.81	34.80	57	55,494	0.10%
2022/10/19	19	35.75	37	35.70	35.50	-18	55,194	-0.03%
2022/10/18	58	35.53	62	35.84	35.55	-4	56,211	-0.01%
2022/10/17	39	34.73	31	34.89	35.45	8	57,411	0.01%
2022/10/14	16	36.29	54	36.40	36.25	-38	57,440	-0.07%
2022/10/13	61.2	35.74	117	35.90	34.65	-55.8	57,487	-0.10%	大賣/
2022/10/12	59	36.93	59	37.05	37.50	0	57,066	0.00%
2022/10/11	80	37.36	73	36.88	36.85	7	57,342	0.01%
2022/10/07	51	38.93	32	38.84	39.10	19	56,835	0.03%
2022/10/06	47	39.13	35	39.74	39.15	12	56,900	0.02%
2022/10/05	150	40.03	99	39.86	39.55	51	56,737	0.09%	大買/
2022/10/04	58	40.00	93	40.08	39.75	-35	56,124	-0.06%
2022/10/03	462	39.08	41	38.80	38.70	421	55,642	0.76%	大買/鉅額交易
2022/09/30	66	39.97	49	40.31	40.50	17	55,200	0.03%
2022/09/29	43	39.69	460	39.94	40.00	-417	54,574	-0.76%	大賣/鉅額交易
2022/09/28	92.3	38.93	24	38.68	38.15	68.3	53,971	0.13%
2022/09/27	44	40.15	55	40.17	40.95	-11	53,370	-0.02%
2022/09/26	35	39.46	34	39.89	39.10	1	53,533	0.00%
2022/09/23	104	41.32	60	41.06	40.50	44	53,473	0.08%	大買/
2022/09/22	51	42.10	22	42.15	42.20	29	53,419	0.05%
2022/09/21	60	42.56	78	42.33	42.00	-18	53,190	-0.03%
2022/09/20	64	41.45	177	41.75	42.50	-113	52,587	-0.21%	大賣/鉅額交易
2022/09/19	32	39.96	33	40.17	39.75	-1	51,523	0.00%
2022/09/16	62	39.73	29	39.72	39.35	33	51,682	0.06%
2022/09/15	50	40.62	28	40.47	40.50	22	51,590	0.04%
2022/09/14	33.3	40.67	37	40.88	41.25	-3.8	51,776	-0.01%
2022/09/13	18.1	40.44	54.5	40.42	40.95	-36.4	51,485	-0.07%
2022/09/12	16	39.16	53	39.34	39.30	-37	51,026	-0.07%
2022/09/08	25	37.95	41.4	38.22	38.35	-16.4	51,662	-0.03%
2022/09/07	23.2	37.75	22	37.62	37.50	1.2	52,452	0.00%
2022/09/06	99	38.09	83	37.79	37.80	16	53,884	0.03%
2022/09/05	85	38.68	76	38.29	38.15	9	55,751	0.02%
2022/09/02	25.2	39.48	19	39.55	39.15	6.2	55,902	0.01%
2022/09/01	44	39.49	39	39.58	39.90	5	56,169	0.01%
2022/08/31	13	39.83	80	39.77	39.70	-67	56,804	-0.12%
2022/08/30	72	39.49	55	39.46	39.15	17	57,300	0.03%
2022/08/29	30	38.13	24	38.26	38.50	6	58,449	0.01%
2022/08/26	142	39.88	91	39.84	38.95	51	59,969	0.09%	大買/
2022/08/25	86	39.60	46.7	39.51	39.25	39.3	60,852	0.06%
2022/08/24	87	38.91	157.3	39.03	39.45	-70.3	63,006	-0.11%	大賣/
2022/08/23	29	37.47	24.1	37.44	37.40	4.9	66,603	0.01%
2022/08/22	76	37.69	69	37.78	37.80	7	70,002	0.01%
2022/08/19	155.8	37.87	84	37.71	37.35	71.8	74,283	0.10%	大買/
2022/08/18	82	37.79	101.7	38.01	38.20	-19.7	77,062	-0.03%	大賣/
2022/08/17	96	37.94	105.2	38.06	38.10	-9.2	79,423	-0.01%	大賣/
2022/08/16	90	36.96	127	37.07	37.10	-37	80,040	-0.05%	大賣/
2022/08/15	142	35.49	242.1	35.76	36.75	-100.1	80,689	-0.12%	大買/大賣/
2022/08/12	62	33.14	128	33.96	34.40	-66	81,065	-0.08%	大賣/
2022/08/11	32	32.36	24	32.37	32.25	8	81,478	0.01%
2022/08/10	14.1	31.74	8	31.83	31.65	6.1	83,205	0.01%
2022/08/09	46	31.67	34	31.79	31.50	12	84,264	0.01%
2022/08/08	24.5	32.47	30	32.77	32.35	-5.5	85,484	-0.01%
2022/08/05	20	31.96	15	32.04	32.05	5	87,021	0.01%
2022/08/04	10	31.81	10	31.60	31.60	0	89,249	0.00%
2022/08/03	41.4	32.23	18	32.10	32.10	23.4	90,385	0.03%
2022/08/02	16	33.22	47	32.82	32.70	-31	91,502	-0.03%
2022/08/01	50	33.69	10	34.11	33.40	40	92,208	0.04%
2022/07/29	27	33.90	34	33.91	33.90	-7	92,505	-0.01%
2022/07/28	34	34.04	84	34.05	34.20	-50	93,538	-0.05%
2022/07/27	13	32.83	5	32.75	33.00	8	94,051	0.01%
2022/07/26	58	32.86	5	33.18	33.25	53	95,125	0.06%
2022/07/25	21.2	33.29	67	33.36	33.45	-45.8	99,871	-0.05%
2022/07/22	89.2	32.18	23	32.14	32.05	66.2	101,903	0.06%
2022/07/21	5	33.38	9	33.48	34.05	-4	102,042	0.00%
2022/07/20	17	33.77	10	33.91	33.50	7	104,907	0.01%
2022/07/19	27	33.47	7	33.59	33.70	20	106,695	0.02%
2022/07/18	28	34.33	37	34.07	34.10	-9	111,033	-0.01%
2022/07/15	3.2	33.01	8	33.13	33.10	-4.8	114,012	0.00%
2022/07/14	18	32.73	14	33.34	33.40	4	119,148	0.00%
2022/07/13	11	33.33	11	33.35	33.30	0	121,630	0.00%
2022/07/12	18	32.61	17	32.59	32.55	1	123,450	0.00%
2022/07/11	29	33.69	13	33.67	33.45	16	126,232	0.01%
2022/07/08	33	33.79	16	33.30	33.25	17	130,524	0.01%
2022/07/07	13	33.67	4	33.28	33.80	9	132,797	0.01%
2022/07/06	63	33.63	23	33.12	33.10	40	133,707	0.03%
2022/07/05	22.3	34.32	17	33.94	34.20	5.3	133,216	0.00%
2022/07/04	15.1	33.84	33	33.99	34.40	-17.9	132,608	-0.01%
2022/07/01	1	35.60	32.5	34.99	34.70	-31.5	131,785	-0.02%
2022/06/30	96	36.76	54	36.15	36.05	42	131,073	0.03%
2022/06/29	17	36.54	21	36.85	37.10	-4	130,017	0.00%
2022/06/28	29	36.26	109	36.56	37.00	-80	129,734	-0.06%	大賣/
2022/06/27	44	37.64	56	37.72	37.45	-12	128,898	-0.01%
2022/06/24	21	37.44	6	37.38	37.00	15	128,165	0.01%
2022/06/23	4	37.70	5	38.17	37.45	-1	127,537	0.00%
2022/06/22	58	38.82	56	37.97	37.80	2	126,759	0.00%
2022/06/21	40	40.01	58	39.90	40.40	-18	125,885	-0.01%
2022/06/20	47	41.97	33	41.40	40.60	14	125,198	0.01%
2022/06/17	24	42.13	26	42.58	42.40	-2	124,347	0.00%
2022/06/16	67	43.26	46	42.91	41.55	21	123,433	0.02%
2022/06/15	214	43.89	186	43.54	43.05	28	122,525	0.02%	大買/大賣/
2022/06/14	72	43.91	49	44.16	44.70	23	120,804	0.02%
2022/06/13	12	42.49	19	42.27	42.55	-7	118,737	-0.01%
2022/06/10	31	43.12	41	43.11	43.15	-10	118,187	-0.01%
2022/06/09	39	43.17	57	42.88	44.00	-18	117,463	-0.02%
2022/06/08	62	43.71	42	43.53	43.35	20	116,333	0.02%
2022/06/07	70	44.02	52.2	43.60	43.30	17.9	115,269	0.02%
2022/06/06	56.1	44.42	51	44.09	43.55	5.1	113,749	0.00%
2022/06/02	74.1	47.40	54	47.32	46.70	20.1	112,683	0.02%
2022/06/01	84	49.07	76	49.19	48.50	8	111,442	0.01%
2022/05/31	49	47.26	54	47.31	47.10	-5	108,762	0.00%
2022/05/30	110	47.28	129.1	47.68	47.20	-19.1	103,563	-0.02%	大買/大賣/
2022/05/27	162	45.47	197.1	45.29	45.25	-35.1	100,064	-0.04%	大買/大賣/
2022/05/26	124	43.86	83.4	43.61	42.70	40.6	96,022	0.04%	大買/
2022/05/25	161	42.03	196	43.17	44.20	-35	92,605	-0.04%	大買/大賣/
2022/05/24	210	40.18	256.5	40.36	40.20	-46.5	89,692	-0.05%	大買/大賣/
2022/05/23	236	40.12	168	39.89	39.30	68	88,025	0.08%	大買/大賣/
2022/05/20	55	38.59	128	39.17	39.20	-73	86,458	-0.08%	大賣/
2022/05/19	41	37.16	17	37.32	37.00	24	83,932	0.03%
2022/05/18	65	38.76	66.5	38.99	39.40	-1.5	82,135	0.00%
2022/05/17	13	38.04	4	38.01	37.60	9	80,262	0.01%
2022/05/16	17	37.10	36	37.51	38.35	-19	78,910	-0.02%
2022/05/13	73	37.63	47	37.39	36.85	26	77,209	0.03%
2022/05/12	103	37.80	64	38.02	37.50	39	74,908	0.05%	大買/
2022/05/11	12	37.22	52	36.90	36.50	-40	72,547	-0.06%
2022/05/10	34	38.74	18	38.43	38.25	16	71,199	0.02%
2022/05/09	13	39.73	14	40.24	38.80	-1	69,713	0.00%
2022/05/06	11	41.40	19.1	41.32	41.70	-8.1	68,545	-0.01%
2022/05/05	17	43.00	20	42.36	41.90	-3	67,551	0.00%
2022/05/04	24	42.61	32	42.30	41.85	-8	65,940	-0.01%
2022/05/03	33	44.41	48	43.72	43.10	-15	64,473	-0.02%
2022/04/29	162.5	46.68	70.8	46.04	44.80	91.7	62,926	0.15%	大買/
2022/04/28	39	44.44	101.1	45.65	46.75	-62.1	57,896	-0.11%	大賣/
2022/04/27	41	42.53	58.2	42.29	42.50	-17.2	54,592	-0.03%
2022/04/26	77	44.51	69	44.17	43.95	8	52,883	0.02%
2022/04/25	38	43.36	67	43.91	43.80	-29	49,418	-0.06%
2022/04/22	107	46.13	114	46.39	46.10	-7	47,070	-0.01%	大買/大賣/
2022/04/21	59.2	44.66	73	44.21	44.75	-13.8	42,273	-0.03%
2022/04/20	139	43.97	156	44.27	45.30	-17	38,811	-0.04%	大買/大賣/
2022/04/19	46	40.89	148	41.46	42.75	-102	33,421	-0.31%	大賣/鉅額交易
2022/04/18	42	38.47	35	38.57	38.90	7	30,522	0.02%
2022/04/15	79	37.95	203	38.49	38.75	-124	28,281	-0.44%	大賣/鉅額交易
2022/04/14	128	36.09	168.2	36.18	37.20	-40.2	24,883	-0.16%	大買/大賣/
2022/04/13	26	32.58	234	33.34	34.30	-208	20,155	-1.03%	大賣/鉅額交易
2022/04/12	25	30.12	110	30.89	31.20	-85	17,256	-0.49%	大賣/
2022/04/11	5	29.00	2	29.00	28.95	3	15,864	0.02%
2022/04/08	2	28.60	2	28.80	29.00	0	15,765	0.00%
2022/04/07	5.2	28.40	0	0.00	28.10	5.2	15,769	0.03%
2022/04/06	5	28.90	1	28.95	28.85	4	15,649	0.03%
2022/04/01	6	28.70	9	29.22	29.40	-3	15,618	-0.02%
2022/03/31	10	29.65	41	29.51	29.40	-31	15,547	-0.20%
2022/03/30	25	29.24	30.1	29.09	29.05	-5.1	15,289	-0.03%
2022/03/29	2	28.85	1	28.75	28.80	1	15,060	0.01%
2022/03/28	31.1	28.28	1	28.55	28.60	30.1	14,999	0.20%
2022/03/24	12	29.43	3	29.28	29.30	9	14,876	0.06%
2022/03/23	5	29.40	3	29.50	29.50	2	14,855	0.01%
2022/03/22	2	29.60	5	29.70	29.55	-3	14,834	-0.02%
2022/03/21	16	29.14	0	0.00	29.15	16	14,736	0.11%
2022/03/18	0	0.00	20	28.75	29.10	-20	14,688	-0.14%
2022/03/16	11	27.88	34	28.27	27.95	-23	14,441	-0.16%
2022/03/15	42	28.73	5	28.60	28.60	37	14,104	0.26%
2022/03/14	5	29.25	7	29.11	29.55	-2	13,942	-0.01%
2022/03/11	12	28.86	61	28.85	28.70	-49	13,783	-0.36%
2022/03/10	34	28.83	7	29.15	29.15	27	13,591	0.20%
2022/03/09	47	29.00	2	29.55	29.00	45	13,232	0.34%
2022/03/08	23	30.62	41	30.61	28.70	-18	12,865	-0.14%
2022/03/07	27	30.27	25	30.32	30.55	2	11,695	0.02%
2022/03/04	8	30.02	29.1	30.47	30.05	-21.1	10,890	-0.19%
2022/03/03	7	29.04	23	29.47	29.85	-16	10,167	-0.16%
2022/03/02	4	29.03	12	29.00	28.85	-8	10,387	-0.08%
2022/03/01	38	29.17	48	28.99	29.00	-10	10,406	-0.10%
2022/02/25	8	28.05	5	28.26	27.90	3	9,906	0.03%
2022/02/24	8	28.00	57.5	27.84	27.75	-49.5	9,778	-0.51%
2022/02/23	77.1	28.48	32	27.91	27.85	45.1	9,483	0.48%
2022/02/22	6	28.27	17	28.21	28.30	-11	8,918	-0.12%
2022/02/21	18	28.03	11	27.89	27.85	7	8,469	0.08%
2022/02/18	2	27.13	0	0.00	27.30	2	8,189	0.02%
2022/02/17	2	27.28	6	27.07	27.05	-4	8,224	-0.05%
2022/02/15	3	26.35	3	26.40	26.20	0	8,344	0.00%
2022/02/14	9	26.30	4	26.30	26.40	5	8,444	0.06%
2022/02/11	0	0.00	50	26.90	26.75	-50	8,521	-0.59%
2022/02/10	2	27.15	3	27.40	27.15	-1	8,582	-0.01%
2022/02/09	8	27.22	14	27.16	27.20	-6	8,836	-0.07%
2022/02/08	8	26.72	3	27.10	27.10	5	8,902	0.06%
2022/02/07	0	0.00	15	26.32	26.55	-15	8,858	-0.17%
2022/01/26	0	0.00	11	25.81	25.70	-11	9,026	-0.12%
2022/01/25	2	25.35	20	25.32	25.25	-18	9,155	-0.20%
2022/01/24	0	0.00	1	26.05	26.00	-1	9,147	-0.01%
2022/01/21	23	26.29	1	26.05	26.05	22	9,163	0.24%
2022/01/20	0	0.00	7	26.35	26.45	-7	9,032	-0.08%
2022/01/19	1	25.90	2	26.10	25.90	-1	8,962	-0.01%
2022/01/17	5	26.05	0	0.00	26.10	5	9,000	0.06%
2022/01/14	0	0.00	16	26.15	26.35	-16	9,173	-0.17%
2022/01/13	2	26.45	20	26.60	26.25	-18	9,409	-0.19%
2022/01/07	2	25.60	4	25.75	25.60	-2	10,449	-0.02%
2022/01/06	0	0.00	6	25.88	25.95	-6	10,675	-0.06%
2022/01/04	10	26.05	2	26.10	26.15	8	10,800	0.07%
2022/01/03	15	26.37	0	0.00	26.25	15	10,869	0.14%
2021/12/30	0	0.00	13	26.30	26.50	-13	10,910	-0.12%
2021/12/29	0	0.00	1	26.45	26.50	-1	10,952	-0.01%
2021/12/28	0	0.00	3	26.50	26.55	-3	11,040	-0.03%
2021/12/27	1	26.25	1	26.30	26.30	0	11,108	0.00%
2021/12/24	0	0.00	1	26.50	26.25	-1	11,277	-0.01%
2021/12/23	0	0.00	2	26.30	26.35	-2	11,413	-0.02%
2021/12/22	1	26.10	1	26.05	26.05	0	11,648	0.00%
2021/12/21	0	0.00	10	26.10	26.15	-10	11,852	-0.08%
2021/12/20	3	26.15	0	0.00	26.10	3	11,976	0.03%
2021/12/17	1	26.00	1	25.90	25.90	0	12,013	0.00%
2021/12/16	10	25.80	0	0.00	25.80	10	12,018	0.08%
2021/12/15	1	25.85	1	26.00	26.00	0	12,133	0.00%
2021/12/14	16	26.05	1	26.15	26.00	15	12,313	0.12%
2021/12/13	13	26.92	0	0.00	26.75	13	12,441	0.10%
2021/12/10	1	26.70	1	26.75	26.70	0	12,642	0.00%
2021/12/09	15	26.82	2	26.85	26.75	13	12,751	0.10%
2021/12/08	0	0.00	1	26.75	26.75	-1	12,873	-0.01%
2021/12/07	6	26.37	1	26.40	26.55	5	12,973	0.04%
2021/12/02	2	26.03	10	26.05	26.05	-8	13,108	-0.06%
2021/11/30	16	26.48	2	26.60	26.10	14	13,245	0.11%
2021/11/29	21	26.14	0	0.00	26.15	21	13,254	0.16%
2021/11/26	20	27.17	9	27.50	26.60	11	13,245	0.08%
2021/11/25	10	28.21	153	28.49	28.65	-143	12,778	-1.12%	大賣/鉅額交易
2021/11/24	4	27.90	254	28.10	27.80	-250	12,486	-2.00%	大賣/鉅額交易
2021/11/23	1	27.85	28	27.96	27.60	-27	12,343	-0.22%
2021/11/22	0	0.00	7	27.76	27.80	-7	12,537	-0.06%
2021/11/19	7	27.52	20	27.50	27.45	-13	12,467	-0.10%
2021/11/18	0	0.00	2	27.60	27.45	-2	12,532	-0.02%
2021/11/17	5	27.35	2	27.35	27.30	3	12,567	0.02%
2021/11/16	7	27.32	1	27.45	27.25	6	12,848	0.05%
2021/11/15	20	27.85	33	27.57	27.50	-13	13,098	-0.10%
2021/11/12	8	27.64	6	27.50	27.60	2	13,317	0.02%
2021/11/11	1.1	27.07	1	27.25	27.20	0.1	13,389	0.00%
2021/11/10	0	0.00	5	27.25	27.35	-5	13,737	-0.04%
2021/11/09	6	27.06	1	26.95	27.30	5	13,832	0.04%
2021/11/08	24	27.70	23	27.63	27.55	1	13,841	0.01%
2021/11/04	17	27.29	8	27.10	27.15	9	14,011	0.06%
2021/11/03	10	26.90	56	27.05	27.10	-46	14,733	-0.31%
2021/11/02	0	0.00	16	26.97	26.60	-16	15,231	-0.11%
2021/11/01	3	26.55	5	26.53	26.60	-2	15,460	-0.01%
2021/10/29	2	25.90	0	0.00	25.95	2	15,872	0.01%
2021/10/27	0.1	25.85	0	0.00	26.10	0.1	17,493	0.00%
2021/10/26	0	0.00	3	25.97	26.05	-3	17,992	-0.02%
2021/10/25	15	25.59	4.6	25.66	25.80	10.4	18,386	0.06%
2021/10/22	11	25.97	0	0.00	25.70	11	18,743	0.06%
2021/10/21	0	0.00	7	26.91	27.00	-7	18,986	-0.04%
2021/10/20	0	0.00	25	26.41	26.40	-25	19,021	-0.13%
2021/10/19	4	25.83	2.2	25.75	25.75	1.8	18,855	0.01%
2021/10/18	7	25.73	26	25.92	25.75	-19	19,076	-0.10%
2021/10/15	8	25.33	27	25.43	25.20	-19	19,274	-0.10%
2021/10/14	8	24.20	34	24.34	24.30	-26	19,460	-0.13%
2021/10/13	4	23.25	10	23.61	23.45	-6	21,346	-0.03%
2021/10/12	11	23.47	7	23.33	23.25	4	21,767	0.02%
2021/10/08	5	23.90	2	24.00	23.80	3	22,040	0.01%
2021/10/07	1	23.80	4	23.99	23.95	-3	22,293	-0.01%
2021/10/06	2	23.70	1	23.65	23.75	1	22,556	0.00%
2021/10/05	6	23.45	7	23.75	24.15	-1	22,758	0.00%
2021/10/04	1	23.75	3	24.15	23.80	-2	22,892	-0.01%
2021/10/01	3.2	24.22	0	0.00	24.30	3.2	23,168	0.01%
2021/09/30	19	24.69	7	25.03	25.20	12	23,360	0.05%
2021/09/29	33	24.82	0	0.00	24.65	33	23,511	0.14%
2021/09/28	34	25.47	0	0.00	25.55	34	23,680	0.14%
2021/09/27	0	0.00	27	26.29	26.30	-27	24,028	-0.11%
2021/09/23	102	25.45	6	25.43	25.55	96	27,043	0.35%	大買/
2021/09/22	29	25.47	12	25.60	25.60	17	30,274	0.06%
2021/09/17	17	26.64	3	26.70	26.65	14	32,330	0.04%
2021/09/16	14	27.08	114	27.30	27.10	-100	32,777	-0.31%	大賣/
2021/09/15	12	27.20	19.1	27.02	26.80	-7.1	32,744	-0.02%
2021/09/14	1.1	26.86	2	26.93	26.80	-0.9	32,793	0.00%
2021/09/13	4	26.75	6	26.88	26.85	-2	33,545	-0.01%
2021/09/10	1	26.40	3	26.50	26.50	-2	33,738	-0.01%
2021/09/09	5	25.27	3	25.60	25.60	2	34,126	0.01%
2021/09/08	5	25.50	0	0.00	25.40	5	34,616	0.01%
2021/09/07	2	26.20	1	26.65	26.20	1	34,957	0.00%
2021/09/06	18	26.34	0	0.00	26.20	18	35,586	0.05%
2021/09/03	3	26.67	11	26.80	26.70	-8	35,832	-0.02%
2021/09/02	19	26.49	1	26.35	26.15	18	36,114	0.05%
2021/09/01	35.1	26.91	23	26.83	26.90	12.1	36,312	0.03%
2021/08/31	1.1	26.87	25	26.79	26.85	-23.9	36,420	-0.07%
2021/08/30	7	26.27	9	26.32	26.65	-2	36,871	-0.01%
2021/08/27	33	26.19	49.6	26.27	26.15	-16.6	37,098	-0.04%
2021/08/26	6	26.20	10	26.46	25.75	-4	37,413	-0.01%
2021/08/25	8	25.46	7	25.52	25.65	1	37,728	0.00%
2021/08/24	1	25.40	16	25.31	25.35	-15	38,332	-0.04%
2021/08/23	6	24.61	13	24.79	24.90	-7	39,863	-0.02%
2021/08/20	12	23.75	1	24.15	23.85	11	41,351	0.03%
2021/08/19	15	24.46	11	24.26	24.05	4	42,339	0.01%
2021/08/18	15	24.26	9	25.26	25.35	6	42,405	0.01%
2021/08/17	17	25.29	47	24.90	24.70	-30	42,665	-0.07%
2021/08/16	138	25.91	81	25.54	25.40	57	42,830	0.13%	大買/
2021/08/13	7	26.84	0	0.00	26.70	7	42,961	0.02%
2021/08/12	36	27.25	15	27.42	27.45	21	43,555	0.05%
2021/08/11	80	27.25	112.9	26.94	26.70	-32.9	45,170	-0.07%	大賣/
2021/08/10	103	27.27	0	27.35	27.30	103	45,568	0.23%	大買/鉅額交易
2021/08/09	113.8	27.37	62	27.77	27.85	51.8	46,208	0.11%	大買/
2021/08/06	77	29.39	113	29.26	28.60	-36	46,370	-0.08%	大賣/
2021/08/05	47	29.01	43	29.32	29.05	4	47,168	0.01%
2021/08/04	37	29.06	32	29.29	29.35	5	47,913	0.01%
2021/08/03	109	29.10	91	28.96	29.35	18	49,620	0.04%	大買/
2021/08/02	21	27.53	15	27.92	27.80	6	52,253	0.01%
2021/07/30	68	28.51	70	28.53	28.50	-2	53,479	0.00%
2021/07/29	31	28.42	12.2	28.30	28.30	18.8	56,730	0.03%
2021/07/28	39	27.51	40	27.68	27.65	-1	58,738	0.00%
2021/07/27	54	28.27	275	28.52	28.00	-221	60,156	-0.37%	大賣/鉅額交易
2021/07/26	30	28.46	9	28.33	28.00	21	61,767	0.03%
2021/07/23	9	27.90	9	28.18	28.35	0	65,081	0.00%
2021/07/22	3	27.27	6	27.28	27.35	-3	68,213	0.00%
2021/07/21	26	28.28	5	27.86	27.55	21	72,396	0.03%
2021/07/20	19.5	28.61	23	28.78	28.50	-3.5	73,340	0.00%
2021/07/19	117.5	29.82	93	29.91	29.90	24.5	73,331	0.03%	大買/
2021/07/16	5	27.87	20	28.10	28.30	-15	73,681	-0.02%
2021/07/15	9	26.99	50	27.13	27.95	-41	73,748	-0.06%
2021/07/14	26	26.39	5	26.72	26.55	21	74,330	0.03%
2021/07/13	48	27.59	16	27.48	27.05	32	75,645	0.04%
2021/07/12	5	27.54	16	27.78	27.50	-11	76,841	-0.01%
2021/07/09	117	27.30	12	27.13	27.15	105	77,598	0.14%	大買/鉅額交易
2021/07/08	27	27.45	27	27.68	27.95	0	77,736	0.00%
2021/07/07	53	27.12	52	27.24	27.10	1	77,722	0.00%
2021/07/06	20	27.56	31.5	27.64	27.60	-11.5	77,871	-0.01%
2021/07/05	65	28.10	29	28.25	28.05	36	77,753	0.05%
2021/07/02	86	28.33	74	28.51	28.05	12	77,717	0.02%
2021/07/01	89.1	28.71	92	28.56	28.00	-2.9	77,301	0.00%
2021/06/30	127.4	29.85	133	29.79	29.30	-5.6	76,223	-0.01%	大買/大賣/
2021/06/29	293	29.64	288	29.74	29.25	5	74,188	0.01%	大買/大賣/
2021/06/28	87	27.13	273	27.97	28.45	-186	70,937	-0.26%	大賣/鉅額交易
2021/06/25	77	26.02	68	26.25	25.90	9	68,893	0.01%
2021/06/24	0	0.00	9	25.68	25.70	-9	68,455	-0.01%
2021/06/23	40	25.16	41	25.43	25.55	-1	68,401	0.00%
2021/06/22	54	25.68	39	25.87	25.35	15	68,261	0.02%
2021/06/21	55	24.28	58	24.64	24.90	-3	67,411	0.00%
2021/06/18	92	24.92	287	25.11	24.75	-195	67,109	-0.29%	大賣/鉅額交易
2021/06/17	44	25.26	17	25.24	25.35	27	66,642	0.04%
2021/06/16	21	26.39	20	26.21	25.90	1	66,294	0.00%
2021/06/15	42	26.67	40	26.76	26.90	2	65,885	0.00%
2021/06/11	16	26.15	453	26.17	26.30	-437	65,297	-0.67%	大賣/鉅額交易
2021/06/10	15	25.95	55	25.56	26.05	-40	65,024	-0.06%
2021/06/09	29	26.01	8	25.76	25.60	21	64,633	0.03%
2021/06/08	5	26.33	6	26.58	26.30	-1	64,368	0.00%
2021/06/07	62	26.57	95	26.73	26.30	-33	64,196	-0.05%
2021/06/04	21	26.51	76	26.35	26.20	-55	63,593	-0.09%
2021/06/03	23	26.67	37	26.59	26.65	-14	63,466	-0.02%
2021/06/02	36	26.48	49	26.54	26.70	-13	63,063	-0.02%
2021/06/01	51	26.37	236.4	26.15	26.50	-185.4	62,428	-0.30%	大賣/鉅額交易
2021/05/31	101	26.48	144	26.79	26.45	-43	61,897	-0.07%	大買/大賣/
2021/05/28	185	25.34	398	25.25	25.25	-213	60,356	-0.35%	大買/大賣/鉅額交易
2021/05/27	189	24.33	118	24.30	23.95	71	58,911	0.12%	大買/大賣/
2021/05/26	22	23.55	4	23.61	23.85	18	57,804	0.03%
2021/05/25	23	23.82	102	23.78	24.00	-79	57,484	-0.14%	大賣/
2021/05/24	27	23.81	19	23.64	23.40	8	57,093	0.01%
2021/05/21	613	23.60	135	23.53	23.75	478	56,868	0.84%	大買/大賣/鉅額交易
2021/05/20	52	23.64	20	23.81	23.40	32	56,447	0.06%
2021/05/19	117	23.96	99	24.27	24.30	18	55,890	0.03%	大買/
2021/05/18	221	22.70	20	22.90	22.90	201	54,341	0.37%	大買/鉅額交易
2021/05/17	9	21.28	60	20.97	20.85	-51	53,722	-0.09%
2021/05/14	45	23.57	14	23.26	23.05	31	52,850	0.06%
2021/05/13	173	24.35	262	23.64	23.40	-89	51,822	-0.17%	大買/大賣/
2021/05/12	49	26.29	28	26.61	25.85	21	50,457	0.04%
2021/05/11	362	30.06	348	29.25	28.70	14	49,380	0.03%	大買/大賣/
2021/05/10	556	31.14	676.6	31.34	31.65	-120.6	47,192	-0.26%	大買/大賣/鉅額交易
2021/05/07	520	29.52	162	30.25	29.90	358	43,439	0.82%	大買/大賣/鉅額交易
2021/05/06	708.5	29.71	402.3	30.63	30.00	306.2	41,839	0.73%	大買/大賣/鉅額交易
2021/05/05	60.3	27.68	200	27.85	29.00	-139.7	38,132	-0.37%	大賣/鉅額交易
2021/05/04	105	27.02	361	26.59	26.40	-256	35,804	-0.71%	大買/大賣/鉅額交易
2021/05/03	170	30.15	77	29.81	28.75	93	34,074	0.27%	大買/
2021/04/29	323.1	30.57	105	30.47	30.50	218.1	32,124	0.68%	大買/大賣/鉅額交易
2021/04/28	222	29.44	557	29.98	30.00	-335	28,595	-1.17%	大買/大賣/鉅額交易
2021/04/27	376	26.66	782	26.67	27.30	-406	25,493	-1.59%	大買/大賣/鉅額交易
2021/04/26	5	24.16	444.4	24.84	24.85	-439.4	21,137	-2.08%	大賣/鉅額交易
2021/04/23	95.5	22.81	159.8	22.65	22.60	-64.3	19,814	-0.32%	大賣/
2021/04/22	75.5	23.66	33.4	23.90	23.00	42.1	19,375	0.22%
2021/04/21	8	22.28	58	22.20	22.35	-50	16,982	-0.29%
2021/04/20	12.2	22.94	7	22.79	22.65	5.2	16,581	0.03%
2021/04/19	573	22.90	71	22.95	23.45	502	15,927	3.15%	大買/鉅額交易
2021/04/16	138	21.71	43	21.60	22.00	95	14,329	0.66%	大買/
2021/04/15	8	20.71	252	20.88	20.95	-244	12,982	-1.88%	大賣/鉅額交易
2021/04/14	41	20.15	3	20.33	19.90	38	12,095	0.31%
2021/04/13	2	19.95	2	19.93	19.90	0	12,148	0.00%
2021/04/12	2	20.18	210	19.73	20.15	-208	11,946	-1.74%	大賣/鉅額交易
2021/04/09	0	0.00	1	19.40	19.40	-1	11,685	-0.01%
2021/04/08	12	19.76	12.2	19.52	19.55	-0.2	12,051	0.00%
2021/04/07	3	19.10	21	19.19	19.25	-18	12,772	-0.14%
2021/04/06	0	0.00	2	19.00	19.00	-2	13,260	-0.02%
2021/04/01	0	0.00	5	18.90	18.95	-5	14,205	-0.04%
2021/03/31	12	18.98	0	0.00	19.00	12	14,812	0.08%
2021/03/30	1	19.00	4	19.00	19.05	-3	15,815	-0.02%
2021/03/29	2	19.30	11	19.28	19.25	-9	16,271	-0.06%
2021/03/26	2	18.85	16	18.87	19.00	-14	17,056	-0.08%
2021/03/25	3	18.68	11	18.57	18.80	-8	18,029	-0.04%
2021/03/24	4.4	18.45	0	0.00	18.45	4.4	18,518	0.02%
2021/03/22	1	18.30	1	18.45	18.45	0	18,975	0.00%
2021/03/19	12	18.25	0	0.00	18.10	12	19,144	0.06%
2021/03/17	7	18.59	0	0.00	18.60	7	19,391	0.04%
2021/03/16	1	18.70	1	18.75	18.75	0	19,598	0.00%
2021/03/15	0	0.00	70	18.70	18.70	-70	19,859	-0.35%
2021/03/11	0	0.00	15	18.78	18.75	-15	21,446	-0.07%
2021/03/10	11	18.70	1	18.75	18.65	10	22,252	0.04%
2021/03/09	0	0.00	5	18.70	18.60	-5	22,365	-0.02%
2021/03/05	1	18.30	2	18.25	18.25	-1	22,457	0.00%
2021/03/04	7	18.44	1	18.40	18.50	6	22,735	0.03%
2021/03/03	1	18.60	7	18.56	18.60	-6	22,930	-0.03%
2021/02/26	134	18.41	117	18.50	18.60	17	23,015	0.07%	大買/大賣/
2021/02/25	0	0.00	2	18.65	18.70	-2	22,997	-0.01%
2021/02/24	0	0.00	4	18.55	18.45	-4	23,353	-0.02%
2021/02/23	1	18.70	7	18.89	18.85	-6	23,148	-0.03%
2021/02/22	127	18.53	4	18.55	18.65	123	22,986	0.54%	大買/鉅額交易
2021/02/19	0	0.00	6	18.15	18.20	-6	22,847	-0.03%
2021/02/18	1	17.95	2	17.85	17.85	-1	22,676	0.00%
2021/02/05	0	0.00	101	17.10	17.15	-101	22,403	-0.45%	大賣/鉅額交易
2021/02/04	1	17.20	33	17.11	17.10	-32	22,430	-0.14%
2021/02/03	0	0.00	1	17.35	17.15	-1	22,441	0.00%
2021/02/02	10	16.85	0	0.00	16.80	10	22,322	0.04%
2021/01/29	10	16.50	11	16.76	16.45	-1	22,215	0.00%
2021/01/28	13.2	16.76	2.3	16.87	16.85	10.9	22,131	0.05%
2021/01/27	1	17.10	0	0.00	17.05	1	22,061	0.00%
2021/01/26	2	17.20	0	0.00	17.10	2	22,147	0.01%
2021/01/25	0	0.00	1	17.40	17.40	-1	22,184	0.00%
2021/01/22	13	17.10	1	17.10	17.05	12	22,198	0.05%
2021/01/20	9	17.12	2	17.15	16.95	7	22,299	0.03%
2021/01/15	4	17.46	5.2	17.61	17.55	-1.2	22,075	-0.01%
2021/01/14	5	18.10	4	18.20	18.05	1	22,204	0.00%
2021/01/13	2	18.20	2	18.20	18.10	0	22,170	0.00%
2021/01/12	5	18.32	86	17.95	18.10	-81	22,041	-0.37%
2021/01/11	36	18.73	1	18.75	18.70	35	21,794	0.16%
2021/01/08	2	18.60	10	18.60	18.70	-8	21,783	-0.04%
2021/01/07	0	0.00	3	18.97	18.95	-3	21,653	-0.01%
2021/01/06	251.1	18.83	14	18.76	18.55	237.1	21,553	1.10%	大買/鉅額交易
2021/01/05	2	19.25	2	19.25	19.40	0	21,228	0.00%
2021/01/04	0	0.00	204	19.10	19.25	-204	21,309	-0.96%	大賣/鉅額交易
2020/12/31	27	19.39	47	19.35	19.30	-20	21,125	-0.09%
2020/12/30	11	20.00	63	20.03	19.90	-52	20,758	-0.25%
2020/12/29	43	19.74	7	19.86	19.55	36	19,875	0.18%
2020/12/28	414	19.97	31	20.08	20.15	383	19,354	1.98%	大買/鉅額交易
2020/12/25	9	19.29	8	19.23	19.45	1	18,299	0.01%
2020/12/24	4	18.54	6	18.74	18.70	-2	17,686	-0.01%
2020/12/23	12	18.25	0	0.00	18.05	12	16,619	0.07%
2020/12/22	5	18.70	8	18.75	18.20	-3	16,042	-0.02%
2020/12/21	20	19.05	18	19.42	19.00	2	15,201	0.01%
2020/12/17	73	18.23	8	18.22	18.20	65	13,589	0.48%
2020/12/16	78	18.58	3	18.53	18.60	75	13,325	0.56%
2020/12/15	12	18.73	2	19.10	18.45	10	13,241	0.08%
2020/12/14	40	19.00	30	19.03	19.25	10	13,091	0.08%
2020/12/11	5	19.06	9	19.46	19.10	-4	12,989	-0.03%
2020/12/10	72	19.79	18	19.74	19.50	54	12,782	0.42%
2020/12/09	2	19.70	2	19.70	20.10	0	12,608	0.00%
2020/12/08	18.3	19.96	1	20.15	19.90	17.3	12,470	0.14%
2020/12/07	1,045	20.87	228	21.36	20.60	817	12,213	6.69%	大買/大賣/鉅額交易
2020/12/04	31	20.39	38.7	20.28	20.80	-7.7	11,300	-0.07%
2020/12/03	20	19.08	10	19.40	19.10	10	10,792	0.09%
2020/12/02	2	19.50	3	19.25	19.00	-1	11,542	-0.01%
2020/12/01	10	19.10	1	19.10	19.20	9	11,432	0.08%
2020/11/30	2	19.38	40	19.44	19.40	-38	11,400	-0.33%
2020/11/27	30	19.16	9	19.04	19.20	21	11,086	0.19%
2020/11/26	0	0.00	10	18.75	18.55	-10	10,811	-0.09%
2020/11/25	14	18.29	5	18.32	18.35	9	10,735	0.08%
2020/11/24	2	18.10	1	18.35	17.95	1	10,533	0.01%
2020/11/23	31	18.57	0	0.00	18.40	31	10,431	0.30%
2020/11/20	2	17.95	2	18.00	18.00	0	10,030	0.00%
2020/11/17	3	17.82	0	0.00	17.95	3	11,171	0.03%
2020/11/16	3	17.80	8	17.90	17.90	-5	11,575	-0.04%
2020/11/12	2	17.70	0	0.00	17.75	2	11,874	0.02%
2020/11/11	10	18.00	0	0.00	17.95	10	12,238	0.08%
2020/11/10	0	0.00	3	17.89	17.80	-3	12,281	-0.02%
2020/11/09	5	17.85	2	17.90	17.85	3	12,349	0.02%
2020/11/05	0	0.00	2	18.08	17.85	-2	12,572	-0.02%
2020/11/04	0	0.00	19	18.08	18.00	-19	12,696	-0.15%
2020/11/03	0	0.00	10	18.18	18.00	-10	13,111	-0.08%
2020/11/02	0	0.00	2	17.90	18.00	-2	13,332	-0.02%
2020/10/29	8	17.55	10	17.64	17.70	-2	14,230	-0.01%
2020/10/28	4	17.92	3	17.80	17.70	1	14,174	0.01%
2020/10/26	10	17.60	0	0.00	17.60	10	14,083	0.07%
2020/10/23	0	0.00	12	17.48	17.45	-12	14,041	-0.09%
2020/10/22	2	16.53	0	0.00	17.05	2	13,969	0.01%
2020/10/21	10	16.95	0	0.00	16.95	10	13,615	0.07%
2020/10/19	3	17.00	0	0.00	17.05	3	13,702	0.02%
2020/10/16	0	0.00	3	17.18	17.05	-3	13,889	-0.02%
2020/10/15	0	0.00	1	17.30	17.30	-1	13,970	-0.01%
2020/10/14	0	0.00	1	17.60	17.35	-1	13,961	-0.01%
2020/10/13	10	17.65	2.3	17.71	17.40	7.7	13,922	0.06%
2020/10/12	2	17.70	34	17.69	17.75	-32	13,889	-0.23%
2020/10/08	0	0.00	1	17.30	17.20	-1	13,785	-0.01%
2020/10/07	0	0.00	44	17.08	17.20	-44	13,743	-0.32%
2020/10/06	0	0.00	119	16.61	16.95	-119	13,593	-0.88%	大賣/鉅額交易
2020/09/30	2	15.90	0.1	16.00	16.05	1.9	13,425	0.01%
2020/09/28	0	0.00	10	16.00	16.05	-10	13,501	-0.07%
2020/09/25	0	0.00	5	15.64	15.65	-5	13,561	-0.04%
2020/09/24	7	15.96	7	16.14	15.75	0	13,515	0.00%
2020/09/23	10	16.55	0	0.00	16.45	10	13,360	0.07%
2020/09/22	0	0.00	40	16.61	16.65	-40	13,349	-0.30%
2020/09/21	0	0.00	10	16.90	16.90	-10	13,338	-0.07%
2020/09/18	0	0.00	1	17.00	16.75	-1	13,449	-0.01%
2020/09/17	5	17.10	25	17.03	16.75	-20	13,473	-0.15%
2020/09/16	0	0.00	78	16.75	16.80	-78	13,590	-0.57%
2020/09/14	1	16.50	0	0.00	16.50	1	14,075	0.01%
2020/09/11	5	16.55	2	16.70	16.55	3	14,092	0.02%
2020/09/10	11	16.95	1	16.95	16.90	10	14,529	0.07%
2020/09/09	3	16.77	0	0.00	17.05	3	14,531	0.02%
2020/09/08	14	17.82	7	17.56	17.40	7	14,211	0.05%
2020/09/07	18	17.66	78	17.47	17.65	-60	13,960	-0.43%
2020/09/04	0	0.00	12	16.79	16.80	-12	13,089	-0.09%
2020/09/03	11	16.80	13	16.94	16.75	-2	13,129	-0.02%
2020/09/01	2	16.65	0	0.00	16.70	2	13,592	0.01%
2020/08/31	0	0.00	11	16.70	16.85	-11	13,615	-0.08%
2020/08/28	2	16.60	0	0.00	16.60	2	13,610	0.01%
2020/08/27	10	16.65	0	0.00	16.55	10	13,980	0.07%
2020/08/25	3	16.75	4	16.79	16.75	-1	14,096	-0.01%
2020/08/21	20	16.95	33	16.98	16.95	-13	14,566	-0.09%
2020/08/20	2	16.28	10	16.65	16.30	-8	14,945	-0.05%
2020/08/19	0	0.00	2	16.50	16.50	-2	14,873	-0.01%
2020/08/18	0	0.00	28	16.57	16.60	-28	14,665	-0.19%
2020/08/17	2	16.60	41	16.56	16.50	-39	14,557	-0.27%
2020/08/14	2	15.95	1	15.90	15.95	1	14,156	0.01%
2020/08/13	0	0.00	25	15.85	15.90	-25	14,098	-0.18%
2020/08/12	1	15.70	8	15.68	15.70	-7	14,016	-0.05%
2020/08/11	13	15.88	8	15.67	15.65	5	13,927	0.04%
2020/08/10	14	15.90	13	15.92	15.95	1	13,816	0.01%
2020/08/07	33	15.96	7	16.03	15.95	26	13,734	0.19%
2020/08/06	0	0.00	2	15.65	15.70	-2	13,296	-0.02%
2020/08/05	5	15.60	24.6	15.53	15.50	-19.6	12,983	-0.15%
2020/08/04	18	14.65	17	14.63	14.90	1	12,401	0.01%
2020/08/03	5	14.40	0	0.00	14.30	5	12,041	0.04%
2020/07/31	0	0.00	19	14.27	14.30	-19	12,029	-0.16%
2020/07/29	8	14.01	0	0.00	13.90	8	12,023	0.07%
2020/07/28	0	0.00	1	14.15	13.90	-1	12,004	-0.01%
2020/07/27	10	14.10	35	14.00	13.95	-25	12,088	-0.21%
2020/07/24	2	14.20	11	14.40	14.25	-9	12,044	-0.07%
2020/07/23	0	0.00	22	14.45	14.40	-22	12,022	-0.18%
2020/07/21	10	14.50	0	0.00	14.25	10	11,815	0.08%
2020/07/17	3	14.45	0	0.00	14.20	3	11,766	0.03%
2020/07/16	2	14.55	18	14.54	14.40	-16	11,870	-0.13%
2020/07/15	1	14.40	1	14.55	14.50	0	11,895	0.00%
2020/07/13	0	0.00	10	14.25	14.30	-10	11,987	-0.08%
2020/07/10	0	0.00	5	14.20	14.10	-5	12,108	-0.04%
2020/07/09	0	0.00	7	14.65	14.35	-7	12,248	-0.06%
2020/07/07	1	14.45	1	14.30	14.40	0	12,603	0.00%
2020/07/06	1	14.50	0	0.00	14.50	1	12,694	0.01%
2020/07/02	21	14.40	0	0.00	14.50	21	12,877	0.16%
2020/07/01	10	14.60	0	0.00	14.55	10	12,962	0.08%
2020/06/30	0	0.00	6	14.38	14.55	-6	12,976	-0.05%
2020/06/23	1	14.30	0	0.00	14.20	1	12,754	0.01%
2020/06/22	2	14.50	3	14.80	14.70	-1	12,602	-0.01%
2020/06/19	5	14.92	36	14.82	14.90	-31	12,399	-0.25%
2020/06/18	12	14.64	3	15.10	14.75	9	12,131	0.07%
2020/06/17	23	15.00	53.3	14.77	14.90	-30.3	12,086	-0.25%
2020/06/11	11	14.00	55	14.07	14.00	-44	12,289	-0.36%
2020/06/10	0	0.00	1	14.40	14.40	-1	12,393	-0.01%
2020/06/09	0	0.00	4	14.59	14.60	-4	12,736	-0.03%
2020/06/08	1	14.90	11	14.77	14.65	-10	13,098	-0.08%
2020/06/05	10	14.25	1	14.25	14.25	9	12,776	0.07%
2020/06/04	0	0.00	1	14.15	14.25	-1	12,852	-0.01%
2020/06/03	27	14.15	63	14.34	14.20	-36	13,028	-0.28%
2020/06/02	17	13.95	1	13.85	13.70	16	12,640	0.13%
2020/06/01	2	13.85	2	14.00	14.05	0	12,485	0.00%
2020/05/29	22	14.03	7	14.09	13.90	15	12,448	0.12%
2020/05/28	149	14.63	93	14.76	14.40	56	12,259	0.46%	大買/
2020/05/27	142	13.67	68	14.09	14.40	74	11,470	0.65%	大買/
2020/05/26	2	13.00	8	12.82	13.10	-6	10,693	-0.06%
2020/05/25	0	0.00	1	12.50	12.50	-1	10,353	-0.01%
2020/05/22	0.2	12.50	1	12.60	12.50	-0.8	10,372	-0.01%
2020/05/21	55	12.55	0	0.00	12.60	55	10,329	0.53%
2020/05/20	0	0.00	1	12.65	12.60	-1	10,278	-0.01%
2020/05/19	0	0.00	2	12.60	12.60	-2	10,242	-0.02%
2020/05/18	0	0.00	8	12.45	12.45	-8	10,232	-0.08%
2020/05/15	0	0.00	3	12.50	12.45	-3	10,216	-0.03%
2020/05/14	3	12.58	0	0.00	12.55	3	10,216	0.03%
2020/05/13	0	0.00	3	12.90	12.85	-3	10,152	-0.03%
2020/05/12	0	0.00	2	12.90	12.85	-2	10,167	-0.02%
2020/05/11	2	13.10	12	12.97	13.05	-10	10,149	-0.10%
2020/05/08	0	0.00	2	12.70	12.65	-2	10,006	-0.02%
2020/05/06	1	12.75	0	0.00	12.80	1	10,081	0.01%
2020/05/05	7.2	12.77	0	0.00	12.90	7.2	10,052	0.07%
2020/05/04	11	12.89	0	0.00	12.75	11	9,964	0.11%
2020/04/30	5	13.30	1	13.25	13.15	4	9,918	0.04%
2020/04/29	0.2	12.85	7	12.91	12.95	-6.8	9,873	-0.07%
2020/04/28	1	12.70	0	0.00	12.70	1	9,900	0.01%
2020/04/27	10	12.90	0	0.00	12.85	10	10,095	0.10%
2020/04/24	0	0.00	1	12.80	12.75	-1	10,033	-0.01%
2020/04/23	10	12.80	0	0.00	12.75	10	10,008	0.10%
2020/04/22	17	12.83	10	12.65	12.95	7	9,952	0.07%
2020/04/21	4	12.78	0	0.00	12.80	4	9,927	0.04%
2020/04/20	11	12.91	10	13.00	12.90	1	9,783	0.01%
2020/04/17	2	13.00	0	0.00	12.95	2	9,685	0.02%
2020/04/15	2	13.15	7	13.17	13.15	-5	9,453	-0.05%
2020/04/14	7	13.15	12	13.10	13.10	-5	9,345	-0.05%
2020/04/13	2	13.20	20	13.05	13.10	-18	9,262	-0.19%
2020/04/10	21	12.05	20	12.10	12.15	1	8,888	0.01%
2020/04/09	8	12.11	4	11.91	11.90	4	8,959	0.04%
2020/04/08	18	11.71	5	11.80	11.85	13	8,916	0.15%
2020/04/01	3	11.05	0	0.00	11.05	3	8,819	0.03%
2020/03/30	10.2	10.96	0	0.00	11.15	10.2	9,162	0.11%
2020/03/27	0	0.00	3	11.45	11.35	-3	9,912	-0.03%
2020/03/26	1	11.60	0	0.00	11.40	1	10,780	0.01%
2020/03/25	1	11.85	0	0.00	11.65	1	11,523	0.01%
2020/03/24	3	11.50	0	0.00	11.20	3	11,613	0.03%
2020/03/23	10	11.10	0	0.00	11.20	10	11,589	0.09%
2020/03/20	0	0.00	36	11.36	11.65	-36	11,685	-0.31%
2020/03/19	6	10.95	20	11.80	10.95	-14	11,576	-0.12%
2020/03/18	0	0.00	3	11.60	11.60	-3	11,468	-0.03%
2020/03/16	4	11.03	0	0.00	10.90	4	11,334	0.04%
2020/03/13	2	11.15	0	0.00	11.20	2	11,155	0.02%
2020/03/12	10	12.30	10	12.55	12.10	0	10,893	0.00%
2020/03/11	10	13.35	0	0.00	13.10	10	10,479	0.10%
2020/03/10	0	0.00	10	13.35	13.50	-10	10,415	-0.10%
2020/03/02	0	0.00	4	14.05	14.05	-4	9,851	-0.04%
2020/02/18	0	0.00	1	14.05	14.10	-1	9,532	-0.01%
2020/02/12	25	14.26	0	0.00	14.25	25	9,595	0.26%
2020/02/07	2	14.35	0	0.00	14.35	2	9,657	0.02%
2020/02/06	3	14.67	2	14.60	14.65	1	9,674	0.01%
2020/02/04	16	14.55	0	0.00	14.55	16	9,915	0.16%
2020/02/03	2	14.40	0	0.00	14.50	2	9,958	0.02%
2020/01/31	0	0.00	4	14.65	14.80	-4	9,846	-0.04%
2020/01/30	1	14.40	15	14.57	14.55	-14	9,785	-0.14%
2020/01/16	0	0.00	15	15.05	15.10	-15	9,585	-0.16%
2020/01/15	0	0.00	2	15.05	15.05	-2	9,632	-0.02%
2020/01/13	1	15.00	0	0.00	15.05	1	9,875	0.01%
2020/01/10	0	0.00	19	15.05	15.00	-19	9,995	-0.19%
2020/01/08	1	14.90	0	0.00	14.95	1	10,204	0.01%
2020/01/07	5	15.00	1	15.00	15.00	4	10,211	0.04%
2020/01/03	2	15.30	0	0.00	15.30	2	10,267	0.02%
2020/01/02	21	15.55	15	15.46	15.50	6	10,146	0.06%
2019/12/30	0	0.00	2	15.60	15.50	-2	10,044	-0.02%
2019/12/26	11	15.80	32	15.70	15.65	-21	9,852	-0.21%
2019/12/25	15	15.80	11	15.85	15.80	4	9,906	0.04%
2019/12/24	10	16.15	33	16.03	16.20	-23	9,635	-0.24%
2019/12/23	16	16.13	30	15.85	16.05	-14	8,913	-0.16%
2019/12/20	42	15.68	46	15.55	15.95	-4	8,036	-0.05%
2019/12/19	1	15.20	5	15.25	15.30	-4	7,360	-0.05%
2019/12/18	0	0.00	13	15.18	15.20	-13	7,237	-0.18%
2019/12/17	10	15.15	6	15.20	15.10	4	7,424	0.05%
2019/12/16	1	15.15	5	15.18	15.15	-4	7,282	-0.05%
2019/12/13	5	14.95	21	14.95	15.05	-16	7,180	-0.22%
2019/12/12	31	14.97	24	14.89	14.90	7	7,008	0.10%
2019/12/11	1	14.70	1	14.70	14.75	0	6,756	0.00%
2019/12/10	0	0.00	0.2	14.70	14.70	-0.2	6,975	0.00%
2019/12/09	1	14.70	7	14.86	14.80	-6	7,191	-0.08%
2019/12/06	5	14.65	3	14.57	14.65	2	7,216	0.03%
2019/12/05	1	14.40	6	14.53	14.55	-5	7,395	-0.07%
2019/12/04	4	14.30	1	14.10	14.30	3	7,357	0.04%
2019/11/29	0	0.00	2	14.20	14.20	-2	7,651	-0.03%
2019/11/28	0	0.00	2	14.30	14.30	-2	7,817	-0.03%
2019/11/27	1	14.30	4	14.28	14.30	-3	7,961	-0.04%
2019/11/22	2	14.15	3	14.03	14.15	-1	8,003	-0.01%
2019/11/19	50	14.10	0	0.00	14.00	50	8,180	0.61%
2019/11/18	10	14.05	3	14.10	14.10	7	8,185	0.09%
2019/11/15	6	13.88	0	0.00	13.90	6	8,207	0.07%
2019/11/14	2	13.90	0	0.00	13.85	2	8,270	0.02%
2019/11/13	1	14.05	1	14.05	14.05	0	8,280	0.00%
2019/11/12	2	13.95	0	0.00	13.95	2	8,459	0.02%
2019/11/11	1	14.10	0	0.00	14.05	1	8,486	0.01%
2019/11/08	5	14.25	0	0.00	14.25	5	8,497	0.06%
2019/11/07	3	14.27	6	14.20	14.20	-3	8,531	-0.04%
2019/11/06	0	0.00	21	14.40	14.35	-21	8,491	-0.25%
2019/11/05	10	14.54	0	0.00	14.50	10	8,483	0.12%
2019/11/04	3	14.50	11	14.48	14.60	-8	8,580	-0.09%
2019/10/29	2	15.05	0	0.00	15.00	2	8,855	0.02%
2019/10/25	0	0.00	3	15.10	15.05	-3	10,337	-0.03%
2019/10/24	5	14.95	3	14.95	15.05	2	11,049	0.02%
2019/10/23	5	15.00	2	15.08	15.05	3	11,152	0.03%
2019/10/22	0	0.00	6	15.21	15.25	-6	11,235	-0.05%
2019/10/21	2	15.25	11	15.30	15.30	-9	11,294	-0.08%
2019/10/18	0	0.00	4.2	15.00	15.00	-4.2	11,317	-0.04%
2019/10/17	2	14.95	2	15.10	15.00	0	11,281	0.00%
2019/10/16	10	14.90	0	0.00	14.85	10	11,242	0.09%
2019/10/07	0	0.00	2	14.55	14.50	-2	11,519	-0.02%
2019/10/04	2	14.45	0	0.00	14.50	2	11,491	0.02%
2019/10/01	0	0.00	9	14.74	14.80	-9	11,465	-0.08%
2019/09/27	7	14.60	0	0.00	14.50	7	11,316	0.06%
2019/09/26	0	0.00	42	14.78	14.75	-42	11,305	-0.37%
2019/09/25	0	0.00	26	14.63	14.60	-26	11,208	-0.23%
2019/09/24	0	0.00	4	14.98	14.80	-4	11,194	-0.04%
2019/09/23	0	0.00	20	14.95	14.95	-20	11,114	-0.18%
2019/09/20	1	14.95	4	14.93	15.00	-3	11,133	-0.03%
2019/09/19	0	0.00	4	14.60	14.60	-4	10,893	-0.04%
2019/09/18	0	0.00	2	14.90	14.75	-2	10,874	-0.02%
2019/09/17	0	0.00	24	14.75	14.85	-24	10,876	-0.22%
2019/09/16	3	14.93	6	14.71	14.70	-3	11,002	-0.03%
2019/09/12	9	14.97	1	15.00	15.00	8	10,983	0.07%
2019/09/11	0	0.00	2.2	14.80	14.80	-2.2	10,913	-0.02%
2019/09/10	7	14.61	6	14.59	14.55	1	11,441	0.01%
2019/09/09	0	0.00	2	14.30	14.45	-2	11,672	-0.02%
2019/09/06	0	0.00	1	14.20	14.25	-1	11,657	-0.01%
2019/09/04	5	14.10	5	14.07	14.10	0	11,783	0.00%
2019/09/03	0	0.00	1	14.20	14.15	-1	11,870	-0.01%
2019/09/02	0	0.00	14	14.09	14.10	-14	11,793	-0.12%
2019/08/30	0	0.00	12	13.80	13.80	-12	11,736	-0.10%
2019/08/29	1	13.50	0	0.00	13.55	1	11,747	0.01%
2019/08/28	2	13.53	0	0.00	13.50	2	11,907	0.02%
2019/08/27	0	0.00	7	13.70	13.50	-7	12,142	-0.06%
2019/08/26	1	13.60	0	0.00	13.60	1	12,221	0.01%
2019/08/23	1	13.65	4	13.76	13.85	-3	12,218	-0.02%
2019/08/22	0	0.00	4	13.68	13.60	-4	12,195	-0.03%
2019/08/21	0	0.00	20	13.50	13.60	-20	12,158	-0.16%
2019/08/20	6	13.55	10	13.55	13.50	-4	12,207	-0.03%
2019/08/15	5	13.28	4	13.35	13.30	1	12,211	0.01%
2019/08/14	9	13.67	4	13.75	13.65	5	12,093	0.04%
2019/08/13	0	0.00	1	13.80	13.75	-1	12,249	-0.01%
2019/08/12	1	13.90	0	0.00	13.90	1	12,246	0.01%
2019/08/08	0	0.00	10	13.96	14.00	-10	12,250	-0.08%
2019/08/07	6	13.96	1	13.95	13.90	5	12,255	0.04%
2019/08/06	10	13.84	3	13.80	13.90	7	12,355	0.06%
2019/08/05	2	14.05	0	0.00	14.05	2	12,346	0.02%
2019/08/02	8	14.47	4.1	14.45	14.45	3.9	12,419	0.03%
2019/08/01	21	14.86	10	14.85	14.75	11	12,656	0.09%
2019/07/31	35	14.96	20	14.95	15.05	15	12,802	0.12%
2019/07/30	51	15.30	28	15.06	15.05	23	12,700	0.18%
2019/07/29	77	14.90	11	14.97	14.90	66	11,910	0.55%
2019/07/26	29	14.52	33	14.68	14.75	-4	11,376	-0.04%
2019/07/25	3	13.78	0	0.00	13.85	3	10,770	0.03%
2019/07/24	5	13.85	1	14.05	13.85	4	10,721	0.04%
2019/07/23	1	14.05	22	14.01	14.05	-21	10,785	-0.19%
2019/07/22	1	14.10	1	14.10	14.10	0	10,721	0.00%
2019/07/19	3	14.33	100	14.34	14.30	-97	10,574	-0.92%
2019/07/18	0.5	14.35	2	14.35	14.30	-1.5	10,527	-0.01%
2019/07/17	5	14.38	1	14.35	14.35	4	10,552	0.04%
2019/07/15	1	14.35	41	14.37	14.45	-40	10,806	-0.37%
2019/07/12	9	14.32	2	14.45	14.45	7	10,935	0.06%
2019/07/11	3	14.60	14	14.64	14.60	-11	10,777	-0.10%
2019/07/10	0	0.00	20	14.80	14.80	-20	10,643	-0.19%
2019/07/08	0	0.00	4	14.80	14.80	-4	11,100	-0.04%
2019/07/05	12	14.84	0	0.00	14.85	12	11,228	0.11%
2019/07/03	0	0.00	144	14.79	14.80	-144	11,438	-1.26%	大賣/鉅額交易
2019/07/02	0	0.00	1	14.90	14.90	-1	11,651	-0.01%
2019/07/01	23	14.90	1	14.85	14.90	22	11,775	0.19%
2019/06/28	2	14.70	0	0.00	14.70	2	11,789	0.02%
2019/06/27	32	14.85	7	14.79	14.80	25	11,827	0.21%
2019/06/26	1	14.65	0	0.00	14.70	1	11,877	0.01%
2019/06/25	5	14.70	0	0.00	14.70	5	11,953	0.04%
2019/06/24	5	14.79	4.5	14.80	14.80	0.5	12,187	0.00%
2019/06/21	13	14.89	11	14.85	14.80	2	12,408	0.02%
2019/06/20	0	0.00	2	15.05	15.05	-2	12,382	-0.02%
2019/06/19	1	15.10	5	15.12	15.10	-4	12,496	-0.03%
2019/06/18	13	14.90	1	14.95	14.85	12	12,437	0.10%
2019/06/17	11	16.02	9	16.00	16.00	2	11,849	0.02%
2019/06/14	32	15.95	0	0.00	15.90	32	11,522	0.28%
2019/06/13	62	16.10	0	0.00	16.00	62	11,484	0.54%
2019/06/11	19	15.95	12	15.98	15.95	7	12,319	0.06%
2019/06/10	1	16.20	0	0.00	16.05	1	12,377	0.01%
2019/06/06	13	16.05	0	0.00	16.15	13	12,542	0.10%
2019/06/05	0	0.00	7	16.39	16.20	-7	12,854	-0.05%
2019/06/04	8	16.23	3	16.20	16.15	5	13,439	0.04%
2019/06/03	14	16.06	13	16.00	16.15	1	13,938	0.01%
2019/05/31	0	0.00	1	15.80	15.75	-1	13,986	-0.01%
2019/05/30	3	15.47	0	0.00	15.45	3	14,192	0.02%
2019/05/29	2	15.35	0	0.00	15.30	2	14,706	0.01%
2019/05/27	6	15.56	0	0.00	15.50	6	16,086	0.04%
2019/05/24	13	15.58	0	0.00	15.60	13	16,655	0.08%
2019/05/23	2	15.65	10	15.70	15.65	-8	17,005	-0.05%
2019/05/22	2	15.80	3	15.80	15.75	-1	17,687	-0.01%
2019/05/21	69	15.65	0	0.00	15.65	69	17,763	0.39%
2019/05/20	4	15.71	3	15.80	15.70	1	17,733	0.01%
2019/05/17	2	15.00	0	0.00	15.10	2	17,622	0.01%
2019/05/16	19	15.12	0	0.00	15.00	19	17,809	0.11%
2019/05/15	33	15.30	0	0.00	15.30	33	17,903	0.18%
2019/05/14	19	15.04	16	15.07	15.20	3	18,357	0.02%
2019/05/13	11	15.27	20	15.55	15.10	-9	18,284	-0.05%
2019/05/10	41	15.79	10	15.81	15.60	31	18,280	0.17%
2019/05/09	22	16.10	27	16.28	16.00	-5	18,129	-0.03%
2019/05/08	29	16.71	9	16.71	16.55	20	17,802	0.11%
2019/05/07	4	17.04	10	17.10	17.05	-6	17,657	-0.03%
2019/05/06	8.1	17.03	10	17.05	17.00	-1.9	17,685	-0.01%
2019/05/02	2	17.20	0	0.00	17.20	2	17,491	0.01%
2019/04/30	2	17.30	0	0.00	17.30	2	17,383	0.01%
2019/04/29	3	17.47	14	17.36	17.35	-11	17,374	-0.06%
2019/04/26	0	0.00	11	17.70	17.65	-11	17,293	-0.06%
2019/04/25	0	0.00	5	17.80	17.75	-5	17,233	-0.03%
2019/04/24	10	17.90	7	17.91	17.90	3	17,288	0.02%
2019/04/23	14	18.00	23	18.00	18.00	-9	17,272	-0.05%
2019/04/22	35	18.11	13	18.11	18.10	22	17,206	0.13%
2019/04/19	1	17.70	0	0.00	17.80	1	16,955	0.01%
2019/04/18	20	17.83	1	17.85	17.65	19	17,173	0.11%
2019/04/17	11	17.80	14	17.96	17.95	-3	17,220	-0.02%
2019/04/16	11	17.80	2	17.90	17.85	9	17,062	0.05%
2019/04/15	22	17.95	0	0.00	17.90	22	17,050	0.13%
2019/04/12	28	17.93	30	17.94	17.95	-2	17,111	-0.01%
2019/04/11	23	17.71	0	0.00	17.65	23	16,805	0.14%
2019/04/10	1	17.70	0	0.00	17.75	1	16,700	0.01%
2019/04/09	10	17.75	0	0.00	17.75	10	16,666	0.06%
2019/04/08	19	17.64	1	17.65	17.65	18	16,543	0.11%
2019/04/03	22	17.65	3	17.65	17.65	19	16,385	0.12%
2019/04/02	5	17.78	0	0.00	17.75	5	16,298	0.03%
2019/04/01	66	17.76	0	0.00	17.70	66	16,282	0.41%
2019/03/29	7	17.69	2	17.68	17.65	5	16,249	0.03%
2019/03/28	5	17.62	0	0.00	17.60	5	16,321	0.03%
2019/03/27	11.7	17.75	34	17.72	17.75	-22.3	16,269	-0.14%
2019/03/26	17	17.78	0	0.00	17.75	17	16,036	0.11%
2019/03/25	3	17.95	20	17.95	17.95	-17	15,851	-0.11%
2019/03/22	11	18.15	24	18.11	18.10	-13	15,742	-0.08%
2019/03/21	4	18.11	18	18.10	18.10	-14	15,655	-0.09%
2019/03/20	33	18.17	6	18.10	18.10	27	15,747	0.17%
2019/03/19	35	18.18	17	18.19	18.15	18	15,660	0.11%
2019/03/18	34	18.24	3	18.25	18.25	31	15,642	0.20%
2019/03/15	96	18.33	28	18.32	18.30	68	15,620	0.44%
2019/03/14	6	17.96	10	17.95	18.00	-4	14,800	-0.03%
2019/03/13	1	18.00	1	18.00	17.95	0	14,909	0.00%
2019/03/12	15	18.19	9	18.09	18.05	6	14,898	0.04%
2019/03/11	24	18.19	1	18.15	18.10	23	14,880	0.15%
2019/03/08	35	18.18	4	18.16	18.25	31	14,944	0.21%
2019/03/07	7	17.97	6	18.06	18.15	1	15,235	0.01%
2019/03/06	8	18.17	1	18.05	18.00	7	14,885	0.05%
2019/03/05	7	18.09	4	18.14	18.10	3	14,679	0.02%
2019/03/04	20	18.21	3	18.30	18.20	17	14,464	0.12%
2019/02/27	19	18.21	5	18.28	18.15	14	13,946	0.10%
2019/02/26	1	18.60	12	18.48	18.50	-11	13,195	-0.08%
2019/02/25	47	18.04	4	18.00	18.00	43	12,559	0.34%
2019/02/22	1	18.15	22	18.29	18.40	-21	11,999	-0.18%
2019/02/21	21	18.33	57	18.09	18.45	-36	11,648	-0.31%
2019/02/20	8	17.72	12	17.68	17.60	-4	10,997	-0.04%
2019/02/19	3	17.65	4	17.60	17.60	-1	11,034	-0.01%
2019/02/15	6	17.53	10	17.45	17.45	-4	11,038	-0.04%
2019/02/14	1	17.85	5	17.95	17.90	-4	10,919	-0.04%
2019/02/13	5	18.07	75	17.92	18.15	-70	10,836	-0.65%
2019/02/12	0	0.00	32	17.55	17.55	-32	10,399	-0.31%
2019/02/11	39	17.37	36	17.41	17.35	3	10,548	0.03%
2019/01/29	42	17.30	0	0.00	17.35	42	10,984	0.38%
2019/01/28	95	17.55	10	17.65	17.45	85	11,512	0.74%
2019/01/25	36	17.42	50	17.33	17.50	-14	11,858	-0.12%
2019/01/21	1	17.30	9	17.30	17.30	-8	12,345	-0.06%
2019/01/18	0	0.00	13	17.38	17.30	-13	12,473	-0.10%
2019/01/17	3	17.18	0	0.00	17.10	3	12,666	0.02%
2019/01/16	0	0.00	1	17.40	17.30	-1	12,803	-0.01%
2019/01/15	0	0.00	37	17.10	17.15	-37	12,910	-0.29%
2019/01/14	6	17.05	0	0.00	17.10	6	13,000	0.05%
2019/01/11	11	17.15	10	17.10	17.15	1	13,230	0.01%
2019/01/10	81	17.34	34	17.18	17.15	47	13,434	0.35%
2019/01/09	2	17.03	12	17.02	17.10	-10	13,346	-0.07%
2019/01/08	5	16.70	9	16.69	16.65	-4	13,340	-0.03%
2019/01/07	20	16.50	9	16.66	16.70	11	13,597	0.08%
2019/01/04	3	16.03	10	16.10	16.10	-7	14,041	-0.05%
2019/01/03	2	16.68	2	16.75	16.60	0	14,134	0.00%
2019/01/02	0	0.00	2	16.78	16.70	-2	14,341	-0.01%
2018/12/27	30	16.90	23	16.72	16.70	7	14,999	0.05%
2018/12/26	4	16.86	1	16.80	16.60	3	15,000	0.02%
2018/12/25	2	16.85	4	16.88	16.80	-2	15,007	-0.01%
2018/12/24	4	17.06	2	17.13	17.10	2	15,105	0.01%
2018/12/22	3	16.80	9	16.89	16.85	-6	15,176	-0.04%
2018/12/21	14	16.51	1	16.60	16.55	13	15,277	0.09%
2018/12/20	2	16.65	0	0.00	16.70	2	15,160	0.01%
2018/12/19	11	16.95	11	16.90	16.90	0	15,177	0.00%
2018/12/18	0	0.00	0.3	16.90	17.00	-0.3	15,244	0.00%
2018/12/17	8	16.98	2	17.05	16.95	6	15,510	0.04%
2018/12/14	12	17.05	2	17.00	17.10	10	15,472	0.06%
2018/12/13	17	17.46	0	0.00	17.15	17	15,452	0.11%
2018/12/12	6	17.25	17	17.42	17.45	-11	15,279	-0.07%
2018/12/11	2	16.90	0	0.00	16.90	2	15,251	0.01%
2018/12/10	32	17.18	0	0.00	17.10	32	15,274	0.21%
2018/12/07	10	17.58	3	17.72	17.75	7	15,225	0.05%
2018/12/06	60	17.61	8	17.45	17.40	52	15,221	0.34%
2018/12/05	35	18.31	4	18.36	18.30	31	15,111	0.21%
2018/12/04	21	18.82	11	18.78	18.75	10	15,489	0.06%
2018/12/03	87	19.27	31	19.27	19.10	56	15,544	0.36%
2018/11/30	80	18.50	114	18.53	18.45	-34	15,356	-0.22%	大賣/
2018/11/29	46	17.30	18	17.52	17.65	28	14,493	0.19%
2018/11/28	13	17.15	11	17.10	17.15	2	14,343	0.01%
2018/11/27	22	16.77	11	16.90	16.90	11	14,405	0.08%
2018/11/26	10	16.95	0	0.00	16.95	10	14,396	0.07%
2018/11/23	2	16.80	11	16.82	16.80	-9	14,484	-0.06%
2018/11/22	58	17.25	0	0.00	16.90	58	14,587	0.40%
2018/11/21	2	17.00	59	16.91	17.25	-57	15,037	-0.38%
2018/11/20	8	17.20	5	17.35	17.15	3	15,780	0.02%
2018/11/19	11	17.59	9	17.55	17.50	2	15,898	0.01%
2018/11/16	10	17.20	0	0.00	17.30	10	16,046	0.06%
2018/11/15	0	0.00	1	17.00	17.00	-1	15,999	-0.01%
2018/11/14	1	17.10	17	17.29	17.10	-16	16,062	-0.10%
2018/11/13	2	16.75	1	17.20	17.20	1	16,158	0.01%
2018/11/12	17	17.02	9	17.01	17.00	8	16,555	0.05%
2018/11/09	2	16.90	2	17.00	17.00	0	17,189	0.00%
2018/11/08	61	17.04	10	16.90	16.90	51	17,350	0.29%
2018/11/07	0	0.00	12	17.10	17.20	-12	17,360	-0.07%
2018/11/06	22	17.27	14	17.00	16.65	8	17,662	0.05%
2018/11/05	13	17.06	35	17.19	17.35	-22	17,653	-0.12%
2018/11/02	7	16.29	48	16.24	16.25	-41	17,438	-0.24%
2018/11/01	3	15.52	18	15.56	15.45	-15	17,374	-0.09%
2018/10/31	21	15.01	26	15.20	15.35	-5	17,523	-0.03%
2018/10/30	18	14.53	0	0.00	14.65	18	17,581	0.10%
2018/10/29	1	15.00	3	14.97	14.55	-2	18,030	-0.01%
2018/10/26	0	0.00	15	14.66	14.65	-15	18,133	-0.08%
2018/10/25	8	14.63	84	14.49	14.40	-76	18,171	-0.42%
2018/10/24	14	15.57	1	15.70	15.50	13	18,444	0.07%
2018/10/23	2	16.20	1	16.00	15.75	1	18,598	0.01%
2018/10/22	5	16.27	0	0.00	16.35	5	18,551	0.03%
2018/10/19	17	15.46	1	15.55	16.05	16	18,805	0.09%
2018/10/18	18	16.02	0	0.00	16.00	18	19,311	0.09%
2018/10/17	3	16.67	7.7	16.67	16.30	-4.7	19,477	-0.02%
2018/10/16	27	16.41	4	16.31	16.35	23	19,606	0.12%
2018/10/15	4	16.06	0	0.00	16.10	4	19,659	0.02%
2018/10/12	27	16.23	9	16.43	16.60	18	19,483	0.09%
2018/10/11	24	16.90	0	0.00	16.85	24	19,088	0.13%
2018/10/09	29	18.71	0	0.00	18.70	29	18,941	0.15%
2018/10/08	44	18.97	0	0.00	18.95	44	18,896	0.23%
2018/10/05	31	19.24	13.2	19.44	19.20	17.8	19,069	0.09%
2018/10/04	2	20.43	3	20.40	20.50	-1	18,691	-0.01%
2018/10/03	13	20.61	15	20.67	20.60	-2	18,733	-0.01%
2018/10/02	17	20.48	13	20.57	20.50	4	18,965	0.02%
2018/10/01	6	20.74	7	20.79	20.70	-1	19,197	-0.01%
2018/09/28	0	0.00	14	20.46	20.55	-14	19,226	-0.07%
2018/09/27	6	20.34	5	20.50	20.25	1	19,164	0.01%
2018/09/26	20	20.40	6	20.34	20.50	14	19,232	0.07%
2018/09/25	15	20.16	11	20.29	20.20	4	19,559	0.02%
2018/09/21	8	20.46	59	20.23	20.45	-51	19,988	-0.26%
2018/09/20	5	19.80	0	0.00	19.75	5	19,947	0.03%
2018/09/19	10	19.80	7	19.84	19.80	3	20,019	0.01%
2018/09/18	1	19.30	0	0.00	19.45	1	20,144	0.00%
2018/09/17	9	19.66	2	19.63	19.55	7	20,495	0.03%
2018/09/14	11	19.90	17	19.79	19.90	-6	20,656	-0.03%
2018/09/13	0	0.00	1	19.30	19.25	-1	20,735	0.00%
2018/09/12	5	19.00	11	19.15	19.20	-6	20,836	-0.03%
2018/09/11	17	19.06	3	19.08	19.10	14	21,105	0.07%
2018/09/10	40	19.18	2	19.38	18.85	38	21,358	0.18%
2018/09/07	30	20.08	1	20.15	19.90	29	21,056	0.14%
2018/09/06	57	20.71	1	20.60	20.50	56	21,025	0.27%
2018/09/05	12	21.53	0	0.00	21.45	12	20,903	0.06%
2018/09/04	3	21.70	5	21.86	21.75	-2	20,963	-0.01%
2018/09/03	33	22.03	21	21.66	21.55	12	20,915	0.06%
2018/08/31	18	21.53	3	21.57	21.70	15	20,915	0.07%
2018/08/30	3	21.43	52	21.84	21.45	-49	21,207	-0.23%
2018/08/29	1	21.45	65.2	21.61	21.70	-64.2	21,430	-0.30%
2018/08/28	7	22.12	36	21.92	21.65	-29	21,737	-0.13%
2018/08/27	26	21.74	73	21.47	21.55	-47	21,471	-0.22%
2018/08/24	4	20.26	11	20.44	20.45	-7	20,870	-0.03%
2018/08/23	22	20.44	13	20.55	20.45	9	21,162	0.04%
2018/08/22	3	20.05	2	20.05	20.00	1	21,512	0.00%
2018/08/21	17	19.96	7	19.95	20.10	10	21,993	0.05%
2018/08/20	2	19.88	9	20.15	20.25	-7	22,248	-0.03%
2018/08/17	14	19.95	6	19.96	19.90	8	22,381	0.04%
2018/08/16	49	20.57	25	20.41	20.25	24	22,350	0.11%
2018/08/15	38.1	21.36	7	21.17	21.15	31.1	22,164	0.14%
2018/08/14	28	21.45	30	21.40	21.70	-2	22,844	-0.01%
2018/08/13	61	21.50	63	21.57	21.30	-2	23,561	-0.01%
2018/08/10	67	22.21	38	22.11	21.85	29	23,452	0.12%
2018/08/09	0	0.00	13	22.09	22.25	-13	23,315	-0.06%
2018/08/08	14	21.84	15	22.01	21.75	-1	23,323	0.00%
2018/08/07	15	21.68	21	21.79	22.00	-6	23,907	-0.03%
2018/08/06	14	21.31	5	21.44	21.45	9	24,572	0.04%
2018/08/03	27	21.69	31	21.70	21.60	-4	25,377	-0.02%
2018/08/02	41	20.97	23	20.93	20.90	18	25,275	0.07%
2018/08/01	31	21.47	51	21.29	21.70	-20	25,734	-0.08%
2018/07/31	40	20.76	9	20.75	20.80	31	25,709	0.12%
2018/07/30	25	21.36	2	21.30	21.20	23	25,805	0.09%
2018/07/27	1	22.30	0	0.00	22.20	1	25,813	0.00%
2018/07/26	10	22.11	1	22.50	22.20	9	25,774	0.03%
2018/07/25	105	22.30	152	22.11	22.35	-47	25,643	-0.18%	大買/大賣/
2018/07/24	20	20.62	18	20.89	20.90	2	25,159	0.01%
2018/07/23	26	19.85	33	20.03	20.20	-7	24,845	-0.03%
2018/07/20	28	19.78	23	20.16	19.55	5	24,738	0.02%
2018/07/19	13	20.23	0	0.00	20.25	13	24,783	0.05%
2018/07/18	3	20.48	3	20.58	20.45	0	25,091	0.00%
2018/07/17	7	20.53	8	20.69	20.55	-1	25,295	0.00%
2018/07/16	9	20.99	21	20.90	20.90	-12	25,620	-0.05%
2018/07/13	17	21.20	9	21.47	21.60	8	25,809	0.03%
2018/07/12	5	20.65	2	20.50	20.90	3	25,768	0.01%
2018/07/11	2	20.20	31	20.20	20.35	-29	26,319	-0.11%
2018/07/10	4	20.73	0	0.00	20.40	4	26,422	0.02%
2018/07/09	41	20.03	18.1	20.17	20.70	22.9	26,574	0.09%
2018/07/06	15	19.45	15	19.73	19.25	0	26,356	0.00%
2018/07/05	4	19.95	0	0.00	19.70	4	26,857	0.01%
2018/07/04	24	20.06	10	20.10	20.05	14	27,985	0.05%
2018/07/03	19	20.85	7	21.42	20.50	12	28,767	0.04%
2018/07/02	14	21.22	22	21.44	21.25	-8	28,460	-0.03%
2018/06/29	1	20.70	3	20.15	20.70	-2	27,986	-0.01%
2018/06/28	5	20.04	0	0.00	20.00	5	27,706	0.02%
2018/06/27	5	20.25	0	0.00	20.40	5	27,717	0.02%
2018/06/26	2	19.85	5	19.90	19.90	-3	27,721	-0.01%
2018/06/25	115	20.32	7	20.44	20.15	108	27,497	0.39%	大買/鉅額交易
2018/06/22	78	21.01	11	21.11	21.00	67	27,315	0.25%
2018/06/21	9	21.87	6	21.61	21.80	3	27,187	0.01%
2018/06/20	1	21.60	4	21.30	21.15	-3	27,034	-0.01%
2018/06/19	33	21.90	15	21.86	21.65	18	26,703	0.07%
2018/06/15	19	22.80	3	22.85	22.75	16	26,316	0.06%
2018/06/14	6	23.83	0	0.00	24.15	6	26,040	0.02%
2018/06/13	7	23.89	0	0.00	23.75	7	25,923	0.03%
2018/06/12	182	23.90	0	0.00	23.85	182	25,920	0.70%	大買/鉅額交易
2018/06/08	40	24.30	0	0.00	24.20	40	25,619	0.16%
2018/06/07	3	24.90	2	25.20	24.75	1	25,562	0.00%
2018/06/06	2	24.35	5	24.50	24.75	-3	25,214	-0.01%
2018/06/05	8	24.08	7	24.44	23.95	1	24,931	0.00%
2018/06/04	21	24.93	1	25.05	24.70	20	24,562	0.08%
2018/06/01	23	24.81	0	0.00	24.65	23	24,421	0.09%
2018/05/31	3	25.28	4	25.21	25.05	-1	24,294	0.00%
2018/05/30	122	25.28	12	25.62	24.85	110	23,962	0.46%	大買/鉅額交易
2018/05/29	6	26.18	9	26.18	25.90	-3	23,651	-0.01%
2018/05/28	79	25.66	4.5	25.69	25.65	74.5	23,885	0.31%
2018/05/25	65	25.94	1	26.15	25.80	64	23,703	0.27%
2018/05/24	12	25.85	28	25.82	25.95	-16	23,580	-0.07%
2018/05/23	67	25.20	9	25.14	25.00	58	23,340	0.25%
2018/05/22	30	26.45	31	26.20	25.50	-1	22,920	0.00%
2018/05/21	9	25.33	55	25.30	25.90	-46	22,115	-0.21%
2018/05/18	32.5	23.98	35	24.23	24.35	-2.5	21,293	-0.01%
2018/05/17	9	24.01	11	23.96	23.50	-2	20,984	-0.01%
2018/05/16	16	23.78	11	23.77	23.70	5	20,756	0.02%
2018/05/15	24	23.81	11	23.46	23.30	13	20,484	0.06%
2018/05/14	65	23.88	300	24.88	25.05	-235	19,847	-1.18%	大賣/鉅額交易
2018/05/11	20	22.47	110	22.75	22.85	-90	18,828	-0.48%	大賣/
2018/05/10	60	21.43	4	21.63	21.75	56	17,794	0.31%
2018/05/09	23	21.00	202	21.05	21.50	-179	17,406	-1.03%	大賣/鉅額交易
2018/05/08	6	20.66	3	20.55	20.50	3	16,779	0.02%
2018/05/07	71	20.79	9	20.93	21.10	62	16,639	0.37%
2018/05/04	11	19.91	9	20.08	20.45	2	16,023	0.01%
2018/05/03	51	19.50	3	19.70	19.50	48	15,810	0.30%
2018/05/02	0	0.00	10	19.85	19.85	-10	15,828	-0.06%
2018/04/30	0	0.00	2	20.10	20.25	-2	15,588	-0.01%
2018/04/27	3	19.40	0	0.00	19.70	3	15,357	0.02%
2018/04/26	55	19.75	45	19.51	19.50	10	15,460	0.06%
2018/04/25	3	19.32	1	19.65	20.20	2	15,319	0.01%
2018/04/24	154	20.17	3	20.03	19.80	151	15,135	1.00%	大買/鉅額交易
2018/04/23	5	20.41	15	20.51	20.90	-10	14,959	-0.07%
2018/04/20	6	20.43	517	20.55	20.20	-511	14,721	-3.47%	大賣/鉅額交易
2018/04/19	16	20.43	4	20.45	20.40	12	14,314	0.08%
2018/04/18	34	20.04	14	20.04	20.05	20	13,992	0.14%
2018/04/17	62	20.47	16	20.53	20.15	46	13,969	0.33%
2018/04/16	20	20.04	0	0.00	20.15	20	13,552	0.15%
2018/04/13	12	20.28	42	20.23	20.20	-30	13,493	-0.22%
2018/04/12	5	19.70	5	19.90	19.80	0	13,118	0.00%
2018/04/11	11	19.67	32	19.73	19.90	-21	13,123	-0.16%
2018/04/10	72	19.63	74	19.65	19.45	-2	12,598	-0.02%
2018/04/09	10	18.25	21	18.28	18.90	-11	11,621	-0.09%
2018/04/03	5	17.60	0	0.00	17.80	5	10,957	0.05%
2018/04/02	5	17.75	5	17.60	17.60	0	11,066	0.00%
2018/03/31	2	17.50	0	0.00	17.50	2	11,157	0.02%
2018/03/30	0	0.00	3	17.95	17.70	-3	11,401	-0.03%
2018/03/29	1	17.90	30	17.75	17.80	-29	11,345	-0.26%
2018/03/28	0	0.00	7	17.75	17.75	-7	11,200	-0.06%
2018/03/27	2	17.60	2	17.65	17.65	0	11,149	0.00%
2018/03/21	0	0.00	1	17.85	17.65	-1	11,801	-0.01%
2018/03/20	0	0.00	10	17.65	17.65	-10	12,147	-0.08%
2018/03/19	0	0.00	5	17.95	17.90	-5	13,003	-0.04%
2018/03/13	0	0.00	1	17.60	17.50	-1	13,523	-0.01%
2018/03/12	0	0.00	1	17.50	17.55	-1	13,473	-0.01%
2018/03/08	3	17.45	0	0.00	17.45	3	13,770	0.02%
2018/03/05	6	17.43	0	0.00	17.30	6	14,713	0.04%
2018/03/02	25	17.59	12	17.61	17.50	13	14,695	0.09%
2018/03/01	4	17.63	27	17.91	17.90	-23	14,500	-0.16%
2018/02/27	1	16.90	20	16.90	16.95	-19	13,681	-0.14%
2018/02/26	0	0.00	31	16.71	16.55	-31	13,482	-0.23%
2018/02/23	0	0.00	15	16.75	16.90	-15	13,307	-0.11%
2018/02/22	1	16.60	0	0.00	16.60	1	13,166	0.01%
2018/02/21	10	16.10	0	0.00	16.20	10	13,275	0.08%
2018/02/12	25	15.81	2	15.70	15.65	23	13,218	0.17%
2018/02/09	4	15.01	2	15.20	15.40	2	13,191	0.02%
2018/02/08	0	0.00	1	15.25	15.15	-1	13,192	-0.01%
2018/02/06	5	15.05	0	0.00	15.05	5	13,177	0.04%
2018/02/05	0	0.00	4	16.45	16.40	-4	13,014	-0.03%
2018/02/02	0	0.00	1	16.80	16.80	-1	13,340	-0.01%
2018/01/29	3	16.55	2	16.60	16.60	1	14,094	0.01%
2018/01/26	7	16.71	3	16.77	16.75	4	14,686	0.03%
2018/01/25	10	17.05	10	17.05	17.00	0	15,260	0.00%
2018/01/22	5	16.75	13	17.15	17.20	-8	15,315	-0.05%
2018/01/19	6	17.00	0	0.00	17.05	6	15,219	0.04%
2018/01/17	13	17.14	3.3	17.20	17.10	9.7	15,283	0.06%
2018/01/15	2	17.80	0	0.00	17.65	2	15,305	0.01%
2018/01/12	1	17.95	4	17.84	17.75	-3	15,470	-0.02%
2018/01/11	1	18.25	20	18.24	17.70	-19	15,504	-0.12%
2018/01/10	1	18.00	3	18.00	18.00	-2	15,352	-0.01%
2018/01/09	11	17.56	1	17.75	17.70	10	15,329	0.07%
2018/01/08	26	17.80	7	17.74	17.70	19	15,456	0.12%
2018/01/04	0	0.00	12	17.59	17.50	-12	15,568	-0.08%
2018/01/03	56	18.03	22	17.80	17.75	34	15,782	0.22%
2018/01/02	0	0.00	2	17.80	18.00	-2	15,560	-0.01%