華新 (1605)-元大-土城永寧券商分點個股進出

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

華新

(1605)

可現股當沖

股價
36.65
漲跌
▼0.30
漲幅
-0.81%
成交量
16,784張
產業
上市電器電纜類股
1686人加入追蹤

立即追蹤
本地時間:14:30(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－元大-土城永寧券商分點個股進出

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

元大-土城永寧券商分點個股進出
元大-土城永寧券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	36	37.04	24.5	37.15	36.65	11.5	23,019	0.05%
2024/05/02	33	37.02	51	37.06	36.95	-18	22,835	-0.08%
2024/04/30	19	36.93	0	0.00	36.90	19	22,775	0.08%
2024/04/29	1.1	37.16	6	37.31	37.35	-4.9	22,515	-0.02%
2024/04/26	14	36.87	3	37.07	36.80	11	22,412	0.05%
2024/04/25	13	36.95	5	36.91	36.95	8	22,241	0.04%
2024/04/24	39	37.61	17	37.45	37.50	22	22,007	0.10%
2024/04/23	4	38.07	3	37.77	37.55	1	21,995	0.00%
2024/04/22	9	39.00	27	38.81	38.00	-18	21,800	-0.08%
2024/04/19	64	39.25	39	39.25	38.85	25	21,221	0.12%
2024/04/18	284	40.92	237.2	41.07	40.40	46.8	20,078	0.23%	大買/大賣/
2024/04/17	176	40.40	197	40.41	40.35	-21	17,724	-0.12%	大買/大賣/
2024/04/16	172	38.96	175	38.31	38.05	-3	15,791	-0.02%	大買/大賣/
2024/04/15	208.5	39.97	175.1	40.15	39.60	33.4	15,238	0.22%	大買/大賣/
2024/04/12	81	39.40	108	39.47	39.20	-27	13,926	-0.19%	大賣/
2024/04/11	63	39.02	65	39.24	38.75	-2	13,388	-0.01%
2024/04/10	65.1	38.49	77	38.95	39.00	-11.9	12,940	-0.09%
2024/04/09	104	38.80	84.4	38.44	38.80	19.6	12,556	0.16%	大買/
2024/04/08	1	36.65	1	37.65	37.60	0	11,866	0.00%
2024/04/03	23	36.56	4	37.39	36.30	19	11,849	0.16%
2024/04/02	5	36.84	1.1	36.76	36.70	3.9	12,036	0.03%
2024/04/01	1	37.40	3	37.35	37.30	-2	12,341	-0.02%
2024/03/29	3	37.65	5	37.67	37.55	-2	12,409	-0.02%
2024/03/28	1	37.95	4	37.88	37.40	-3	12,481	-0.02%
2024/03/27	7	37.66	0	0.00	37.50	7	12,757	0.05%
2024/03/26	19.1	38.10	31	38.20	37.90	-11.9	13,236	-0.09%
2024/03/25	26	37.88	1.2	38.00	37.45	24.9	13,101	0.19%
2024/03/22	16	37.90	7	37.61	37.55	9	13,736	0.07%
2024/03/21	2	37.30	11	37.37	37.35	-9	14,450	-0.06%
2024/03/20	8	36.78	4	36.51	36.65	4	15,848	0.03%
2024/03/19	17	37.08	5	37.52	36.60	12	15,873	0.08%
2024/03/18	12	37.08	24.3	37.05	37.25	-12.3	15,697	-0.08%
2024/03/15	16	36.52	32	36.69	37.05	-16	15,617	-0.10%
2024/03/14	1	36.25	9	36.07	36.30	-8	15,387	-0.05%
2024/03/13	1	35.45	0	0.00	35.05	1	15,238	0.01%
2024/03/12	0	0.00	3	35.60	35.60	-3	15,605	-0.02%
2024/03/11	0	0.00	1	35.40	35.55	-1	15,989	-0.01%
2024/03/08	11	35.03	2	34.85	35.15	9	16,677	0.05%
2024/03/07	6	35.25	2	35.43	35.10	4	17,507	0.02%
2024/03/06	0	35.85	18	36.25	35.85	-18	17,615	-0.10%
2024/03/05	0	36.10	0	0.00	36.10	0	17,889	0.00%
2024/03/04	0	36.50	1	36.65	36.45	-1	18,019	-0.01%
2024/03/01	1	36.20	0	0.00	36.10	1	18,123	0.01%
2024/02/29	1	35.40	4	36.04	37.00	-3	18,182	-0.02%
2024/02/27	1	35.50	1	35.55	35.65	0	18,359	0.00%
2024/02/26	2	35.73	2	36.23	35.90	0	18,880	0.00%
2024/02/23	2	36.08	16	36.16	36.05	-14	18,921	-0.07%
2024/02/22	5.2	36.60	1	36.60	36.65	4.2	19,153	0.02%
2024/02/21	5	36.60	3	36.57	36.40	2	19,250	0.01%
2024/02/20	2	36.13	0	0.00	36.30	2	19,299	0.01%
2024/02/19	0	0.00	2	36.35	36.45	-2	19,653	-0.01%
2024/02/16	2	35.60	2	36.00	36.05	0	20,594	0.00%
2024/02/15	11	34.82	1.1	35.09	35.30	9.9	20,614	0.05%
2024/02/05	5.1	34.85	2	34.90	34.80	3.1	20,576	0.02%
2024/02/02	3	35.33	0	0.00	35.25	3	20,524	0.01%
2024/02/01	0	0.00	2	35.45	35.45	-2	20,569	-0.01%
2024/01/31	0	35.55	0	0.00	35.40	0	20,699	0.00%
2024/01/30	1	35.80	1	35.85	35.60	0	20,775	0.00%
2024/01/29	1	36.40	14	36.14	36.35	-13	20,909	-0.06%
2024/01/26	10	36.25	8	36.05	36.20	2	20,963	0.01%
2024/01/25	0	35.95	0	0.00	35.95	0	21,026	0.00%
2024/01/23	0	0.00	1	36.20	36.20	-1	21,232	0.00%
2024/01/22	3	35.72	2	35.85	35.75	1	21,233	0.00%
2024/01/19	1	35.45	2	35.55	35.85	-1	21,210	0.00%
2024/01/18	1	35.05	0	0.00	35.10	1	21,238	0.00%
2024/01/17	19	34.97	0	0.00	34.70	19	21,257	0.09%
2024/01/16	8.1	36.06	2	36.00	35.90	6.1	20,967	0.03%
2024/01/15	0	0.00	8	36.63	36.65	-8	20,928	-0.04%
2024/01/12	9	36.07	16	36.08	36.05	-7	21,079	-0.03%
2024/01/11	4	36.23	14	36.10	36.20	-10	21,111	-0.05%
2024/01/10	10	36.15	0	0.00	36.00	10	21,272	0.05%
2024/01/09	7.1	36.62	0	0.00	36.55	7.1	21,246	0.03%
2024/01/08	18	37.53	10	37.60	37.25	8	21,574	0.04%
2024/01/05	5	37.70	7	37.46	37.30	-2	21,589	-0.01%
2024/01/04	15	37.82	5	37.77	37.70	10	21,769	0.05%
2024/01/03	5	37.69	3	37.60	37.60	2	21,882	0.01%
2024/01/02	5	38.70	0	0.00	38.30	5	22,074	0.02%
2023/12/29	5	38.82	7	38.86	38.65	-2	22,267	-0.01%
2023/12/28	7	39.26	7	39.21	39.10	0	22,491	0.00%
2023/12/27	14	39.08	36	39.09	39.00	-22	22,323	-0.10%
2023/12/26	13	38.24	0	0.00	38.20	13	21,934	0.06%
2023/12/25	57	38.84	16	38.80	38.15	41	21,872	0.19%
2023/12/22	1	39.00	2	39.43	38.85	-1	21,793	0.00%
2023/12/21	6	38.53	16	39.26	39.55	-10	21,490	-0.05%
2023/12/20	1	39.00	20	39.05	38.90	-19	20,848	-0.09%
2023/12/19	15	38.60	25	39.14	39.20	-10	20,220	-0.05%
2023/12/18	49	39.07	43	39.00	39.25	6	19,508	0.03%
2023/12/15	45	38.48	100	38.47	38.40	-55	18,999	-0.29%
2023/12/14	12	37.15	5	37.30	37.10	7	17,448	0.04%
2023/12/13	2	37.20	0	0.00	37.10	2	17,348	0.01%
2023/12/12	19	37.46	11	37.52	37.45	8	18,028	0.04%
2023/12/11	8	36.91	1	36.85	36.80	7	17,948	0.04%
2023/12/08	3	37.08	1	37.05	37.00	2	17,853	0.01%
2023/12/07	20	37.00	5	37.27	36.75	15	17,768	0.08%
2023/12/06	24	36.78	5	36.78	36.65	19	17,470	0.11%
2023/12/05	69.2	37.11	6	36.87	36.85	63.2	17,143	0.37%
2023/12/04	79	38.83	16	38.97	38.35	63	16,571	0.38%
2023/12/01	15	38.54	3	38.53	38.30	12	15,709	0.08%
2023/11/30	3	38.80	3	39.00	38.90	0	15,554	0.00%
2023/11/29	10	39.48	6	39.37	39.35	4	15,449	0.03%
2023/11/28	3	39.38	3	39.80	39.90	0	15,616	0.00%
2023/11/27	5	39.19	2	39.48	39.00	3	15,835	0.02%
2023/11/24	90	40.14	85	39.71	39.55	5	15,734	0.03%
2023/11/22	13	38.54	15	38.78	38.90	-2	14,929	-0.01%
2023/11/21	21.4	38.36	20	38.54	38.85	1.4	14,910	0.01%
2023/11/20	17	38.13	13	38.60	38.05	4	14,813	0.03%
2023/11/17	8.6	37.97	4	38.05	38.00	4.6	14,715	0.03%
2023/11/16	46	38.31	27	37.98	38.15	19	14,708	0.13%
2023/11/15	7.5	37.83	130	37.70	38.10	-122.5	14,372	-0.85%	大賣/鉅額交易
2023/11/14	7	35.88	12	35.94	36.00	-5	13,525	-0.04%
2023/11/13	3	35.95	1	35.70	35.95	2	13,689	0.01%
2023/11/10	13	35.26	1	35.45	35.45	12	13,848	0.09%
2023/11/09	4	35.41	1	35.45	35.55	3	14,053	0.02%
2023/11/08	11	35.68	1.2	35.65	35.60	9.9	14,702	0.07%
2023/11/07	0	0.00	13	36.30	36.20	-13	14,722	-0.09%
2023/11/06	0	0.00	31.1	35.97	36.15	-31.1	15,081	-0.21%
2023/11/03	3	35.08	6	35.03	35.30	-3	15,292	-0.02%
2023/11/02	0	34.55	1	34.40	34.50	-1	15,648	-0.01%
2023/11/01	9	33.99	11	34.72	34.10	-2	15,896	-0.01%
2023/10/31	21.4	34.74	4	34.85	34.35	17.4	16,955	0.10%
2023/10/30	0	0.00	11	35.36	35.40	-11	19,616	-0.06%
2023/10/27	0	35.05	2	35.08	35.05	-2	19,758	-0.01%
2023/10/26	10.1	34.88	3	34.92	34.85	7.1	19,979	0.04%
2023/10/25	2	35.70	16	35.75	35.50	-14	20,042	-0.07%
2023/10/24	0.3	35.00	0	0.00	35.05	0.3	20,148	0.00%
2023/10/23	5	34.70	1	35.30	34.75	4	20,329	0.02%
2023/10/20	28.1	34.99	1	35.15	34.85	27.1	20,562	0.13%
2023/10/19	12	35.54	0	0.00	35.75	12	20,932	0.06%
2023/10/18	15	35.65	0	0.00	35.60	15	21,258	0.07%
2023/10/17	1	36.45	1	36.45	36.10	0	21,223	0.00%
2023/10/16	56.1	35.92	21	35.83	36.05	35.1	21,485	0.16%
2023/10/13	14	37.37	0	0.00	37.35	14	21,407	0.07%
2023/10/12	14	37.46	5	37.46	37.85	9	21,660	0.04%
2023/10/11	22	37.54	28	37.41	37.25	-6	21,669	-0.03%
2023/10/06	60.1	37.10	54	37.18	37.00	6.1	21,830	0.03%
2023/10/05	5.1	35.92	9	35.97	36.05	-3.9	21,818	-0.02%
2023/10/04	26	34.99	5	35.11	35.10	21	21,783	0.10%
2023/10/03	9.1	36.24	0	0.00	36.00	9.1	21,649	0.04%
2023/09/28	0	0.00	5	37.00	36.80	-5	21,784	-0.02%
2023/09/27	3	36.85	2	37.15	36.75	1	22,001	0.00%
2023/09/26	5	37.60	7	37.55	37.60	-2	22,212	-0.01%
2023/09/25	1	37.60	0	0.00	37.70	1	22,855	0.00%
2023/09/22	2	37.30	6	37.19	37.40	-4	23,740	-0.02%
2023/09/21	10	37.28	1	37.40	37.20	9	24,523	0.04%
2023/09/20	30	38.48	5	37.75	37.65	25	26,186	0.10%
2023/09/19	5	37.90	4	38.35	37.90	1	26,391	0.00%
2023/09/18	3	37.72	0.1	37.85	37.70	3	26,834	0.01%
2023/09/15	0	37.70	6	37.76	38.25	-6	27,128	-0.02%
2023/09/14	1	37.05	4	37.19	37.55	-3	26,741	-0.01%
2023/09/13	20	36.70	1	36.80	36.80	19	27,153	0.07%
2023/09/12	3	36.22	4	36.39	36.55	-1	29,420	0.00%
2023/09/11	7	35.82	21	36.29	35.75	-14	29,587	-0.05%
2023/09/08	3	36.55	0	0.00	36.50	3	29,685	0.01%
2023/09/07	10.1	36.91	24	37.02	36.75	-13.9	29,742	-0.05%
2023/09/06	2.3	37.54	2	37.60	37.40	0.3	29,853	0.00%
2023/09/05	2	37.53	0.3	37.90	37.60	1.7	29,991	0.01%
2023/09/04	3	37.58	3	37.75	38.00	0	30,532	0.00%
2023/09/01	14	37.68	14	38.04	37.25	0	30,738	0.00%
2023/08/31	28	37.29	14	37.55	38.00	14	30,855	0.05%
2023/08/30	6	36.70	1	36.70	36.75	5	31,045	0.02%
2023/08/29	0.2	36.40	1	36.30	36.65	-0.8	31,320	0.00%
2023/08/28	2	36.50	9	36.39	36.40	-7	31,504	-0.02%
2023/08/25	5	36.50	0	0.00	36.35	5	31,607	0.02%
2023/08/24	7	35.83	1	35.75	36.25	6	31,683	0.02%
2023/08/23	23	36.25	1	36.20	36.05	22	31,599	0.07%
2023/08/22	4	35.99	0	0.00	35.90	4	31,758	0.01%
2023/08/21	2	36.50	0	0.00	36.55	2	31,803	0.01%
2023/08/18	7	36.83	11	36.77	36.40	-4	31,887	-0.01%
2023/08/17	8	36.16	5	36.30	36.40	3	31,950	0.01%
2023/08/16	6	35.60	3	35.68	35.70	3	32,010	0.01%
2023/08/15	26	35.96	11	36.03	35.90	15	32,256	0.05%
2023/08/14	45.2	36.05	3	36.32	35.70	42.2	32,246	0.13%
2023/08/11	2	38.25	1	38.25	38.10	1	31,692	0.00%
2023/08/10	69.2	38.64	23	38.77	38.35	46.2	31,654	0.15%
2023/08/09	17	39.18	10	39.16	38.95	7	31,430	0.02%
2023/08/08	16.1	39.77	17	40.09	39.55	-0.9	31,292	0.00%
2023/08/07	31	39.04	17	39.24	39.35	14	31,124	0.04%
2023/08/04	82.3	39.10	4	39.36	38.90	78.3	31,013	0.25%
2023/08/02	144.4	42.32	219	42.71	41.35	-74.6	30,500	-0.24%	大買/大賣/
2023/08/01	10	40.10	0	0.00	40.45	10	28,883	0.03%
2023/07/31	6	40.68	8	40.75	40.00	-2	29,099	-0.01%
2023/07/28	1	40.50	21	40.60	40.50	-20	29,027	-0.07%
2023/07/27	2	40.52	2	40.50	40.35	0	29,065	0.00%
2023/07/26	23	40.18	13	40.56	39.85	10	29,173	0.03%
2023/07/25	19	39.77	80	39.94	40.40	-61	29,388	-0.21%
2023/07/24	36.1	39.13	43.1	39.06	39.10	-7	29,490	-0.02%
2023/07/21	55	40.17	12	40.00	39.90	43	29,284	0.15%
2023/07/20	3	40.58	6	40.68	40.60	-3	29,311	-0.01%
2023/07/19	7.1	40.49	13	41.00	40.40	-5.9	29,499	-0.02%
2023/07/18	62	40.86	100	40.90	40.65	-38	29,507	-0.13%
2023/07/17	37	41.28	37	41.74	41.45	0	29,426	0.00%
2023/07/14	19.1	40.89	6	41.05	40.85	13.1	29,446	0.04%
2023/07/13	17	41.06	10	41.07	40.80	7	29,844	0.02%
2023/07/12	9	41.08	42	41.32	41.35	-33	30,584	-0.11%
2023/07/11	18	41.00	15	41.37	40.90	3	31,559	0.01%
2023/07/10	19	40.81	19	41.22	41.15	0	31,979	0.00%
2023/07/07	20.1	41.01	16	41.31	41.20	4.1	32,349	0.01%
2023/07/06	7	41.72	9	41.61	41.75	-2	32,443	-0.01%
2023/07/05	29.1	42.09	1	42.05	41.70	28.1	32,592	0.09%
2023/07/04	39	42.01	13	42.20	41.90	26	32,579	0.08%
2023/07/03	55	41.74	79.4	42.18	42.40	-24.4	32,809	-0.07%
2023/06/30	133.5	41.45	23.2	41.26	41.00	110.3	32,848	0.34%	大買/鉅額交易
2023/06/29	55.6	40.88	26	40.78	40.60	29.6	32,276	0.09%
2023/06/28	159.7	41.44	42	41.38	41.10	117.7	31,888	0.37%	大買/鉅額交易
2023/06/27	94.4	43.88	18.6	43.83	43.55	75.8	31,370	0.24%
2023/06/26	102.3	45.09	5	45.11	44.80	97.3	31,693	0.31%	大買/
2023/06/21	30.6	46.40	6	46.30	46.25	24.6	32,110	0.08%
2023/06/20	64.1	47.10	12.2	47.04	46.90	51.9	31,981	0.16%
2023/06/19	38.2	46.54	87.3	46.52	46.80	-49.1	31,780	-0.15%
2023/06/16	162.2	46.54	100.2	46.66	46.85	62.1	31,611	0.20%	大買/
2023/06/15	6	45.48	20	45.47	45.55	-14	29,754	-0.05%
2023/06/14	59.1	45.19	17	45.18	45.15	42.1	30,789	0.14%
2023/06/13	8	44.74	3.3	44.61	44.65	4.7	30,901	0.02%
2023/06/12	51.1	44.78	14	44.65	44.60	37.1	31,142	0.12%
2023/06/09	17	45.33	1.8	45.46	45.30	15.3	31,339	0.05%
2023/06/08	14.9	45.04	12.2	45.05	45.00	2.8	31,906	0.01%
2023/06/07	42.5	45.70	16.1	45.60	45.65	26.4	32,130	0.08%
2023/06/06	23	46.42	28	46.27	46.15	-5	32,358	-0.02%
2023/06/05	30.2	47.33	46.2	47.37	46.95	-16	32,793	-0.05%
2023/06/02	8	45.81	54	46.46	46.40	-46	33,858	-0.14%
2023/06/01	11	45.57	12	46.14	45.50	-1	34,064	0.00%
2023/05/31	3	46.35	0.1	46.20	46.20	3	34,591	0.01%
2023/05/30	10	46.24	2	46.15	46.15	8	36,311	0.02%
2023/05/29	6	46.48	2	46.23	46.60	4	38,028	0.01%
2023/05/26	6	45.66	6.1	45.92	45.55	-0.1	38,563	0.00%
2023/05/25	9	45.91	15	45.90	45.85	-6	38,857	-0.02%
2023/05/24	1.1	45.76	5	46.13	46.35	-3.9	39,438	-0.01%
2023/05/23	15.1	46.09	1.5	46.15	46.10	13.6	40,296	0.03%
2023/05/22	3.2	46.31	27.5	46.66	46.25	-24.3	41,148	-0.06%
2023/05/19	199.3	46.70	156.2	46.47	46.45	43.1	42,489	0.10%	大買/大賣/
2023/05/18	2	47.23	14	47.46	47.60	-12	43,618	-0.03%
2023/05/17	3	46.85	4.1	46.92	46.75	-1.1	44,200	0.00%
2023/05/16	7	46.41	5	46.54	46.60	2	44,831	0.00%
2023/05/15	100.1	45.45	102	45.89	45.90	-1.9	45,104	0.00%	大賣/
2023/05/12	123.2	46.52	102	45.91	45.90	21.2	45,729	0.05%	大買/大賣/
2023/05/11	123.2	46.52	102	45.91	45.90	21.2	45,863	0.05%	大買/大賣/
2023/05/10	11	46.93	25	47.00	47.05	-14	46,182	-0.03%
2023/05/09	90.5	46.66	74.1	46.37	46.25	16.4	47,115	0.03%
2023/05/08	91.1	47.97	11.6	48.11	47.70	79.5	47,357	0.17%
2023/05/05	21	50.76	17	50.74	50.10	4	46,913	0.01%
2023/05/04	6.1	50.33	22	50.33	50.30	-16	47,582	-0.03%
2023/05/03	11	49.83	7	49.99	50.20	4	48,900	0.01%
2023/05/02	26.2	50.22	28	50.25	50.40	-1.8	50,878	0.00%
2023/04/28	15.1	49.96	19	49.83	49.65	-4	53,192	-0.01%
2023/04/27	20	48.49	42	48.46	48.30	-22	53,203	-0.04%
2023/04/26	45	48.25	66	48.57	48.75	-21	53,147	-0.04%
2023/04/25	59	49.11	76	49.00	48.60	-17	53,164	-0.03%
2023/04/24	14	49.77	15	49.86	49.85	-1	53,666	0.00%
2023/04/21	20.5	50.08	21	49.94	49.90	-0.5	53,707	0.00%
2023/04/20	20	49.91	8	49.91	49.85	12	54,235	0.02%
2023/04/19	16	50.95	1	50.90	50.70	15	55,088	0.03%
2023/04/18	134	50.99	120	50.53	50.40	14	55,807	0.03%	大買/大賣/
2023/04/17	43	52.03	74.3	52.28	51.90	-31.3	55,960	-0.06%
2023/04/14	36	51.23	75	51.03	51.50	-39	57,315	-0.07%
2023/04/13	32.1	49.95	11.3	49.99	49.50	20.8	57,195	0.04%
2023/04/12	6	50.10	9	50.07	49.95	-3	58,092	-0.01%
2023/04/11	21	49.68	17	49.50	49.45	4	58,866	0.01%
2023/04/10	58	49.32	9.1	49.55	49.10	48.9	59,744	0.08%
2023/04/07	6	49.69	16.1	49.55	49.55	-10	60,137	-0.02%
2023/04/06	12.1	48.40	35.1	48.25	49.40	-23	60,348	-0.04%
2023/03/31	353.2	49.51	404.5	49.00	48.75	-51.3	60,414	-0.08%	大買/大賣/
2023/03/30	115.3	50.08	107	49.85	49.85	8.3	60,949	0.01%	大買/大賣/
2023/03/29	12.1	50.25	2	50.20	50.00	10.1	63,156	0.02%
2023/03/28	181.3	49.82	176	49.85	49.80	5.3	63,770	0.01%	大買/大賣/
2023/03/27	222.2	51.52	24	51.30	51.30	198.2	63,196	0.31%	大買/鉅額交易
2023/03/24	79	53.01	49.6	53.05	53.10	29.4	62,942	0.05%
2023/03/23	5	51.86	22	51.92	52.00	-17	62,652	-0.03%
2023/03/22	13	52.01	5.3	51.81	51.70	7.7	63,005	0.01%
2023/03/21	26	52.30	17	52.05	51.60	9	63,637	0.01%
2023/03/20	52	52.14	13	52.18	51.70	39	63,826	0.06%
2023/03/17	11	51.72	36.4	52.34	52.80	-25.3	64,550	-0.04%
2023/03/16	28	51.16	9.2	50.87	50.70	18.8	64,938	0.03%
2023/03/15	2	51.95	32	52.07	51.50	-30	67,072	-0.04%
2023/03/14	28.1	51.30	11	51.17	50.80	17.1	68,046	0.03%
2023/03/13	43	50.82	44	51.59	52.30	-1	69,167	0.00%
2023/03/10	57.1	51.48	28.1	51.71	51.50	29	71,266	0.04%
2023/03/09	65.1	53.35	33	53.21	52.60	32.1	72,456	0.04%
2023/03/08	34	53.49	42	53.71	53.50	-8	74,395	-0.01%
2023/03/07	83.4	52.69	89.3	52.90	53.80	-5.9	74,564	-0.01%
2023/03/06	14	50.74	10.1	50.80	50.70	4	74,340	0.01%
2023/03/03	74	50.19	18	50.12	49.95	56	76,079	0.07%
2023/03/02	87.1	49.88	58	49.91	50.20	29.1	76,368	0.04%
2023/03/01	578.2	52.96	33.7	51.32	51.00	544.5	75,765	0.72%	大買/鉅額交易
2023/02/24	23.1	56.93	6.1	56.70	56.60	17	75,178	0.02%
2023/02/23	30	57.65	16	57.61	57.30	14	75,552	0.02%
2023/02/22	21.1	57.22	41	57.55	57.30	-20	76,635	-0.03%
2023/02/21	37.1	58.15	27	58.32	57.80	10.1	78,358	0.01%
2023/02/20	43.3	58.32	62	58.58	58.60	-18.7	80,000	-0.02%
2023/02/17	98.4	55.60	76	55.90	57.50	22.4	82,088	0.03%
2023/02/16	44	55.42	71	55.44	56.30	-27	82,733	-0.03%
2023/02/15	34	53.48	570	53.77	54.20	-536	82,929	-0.65%	大賣/鉅額交易
2023/02/14	88	53.46	76.2	53.20	52.90	11.8	83,055	0.01%
2023/02/13	28	52.82	1	52.90	53.10	27	83,654	0.03%
2023/02/10	50	53.40	36	53.26	53.00	14	85,030	0.02%
2023/02/09	19.1	53.15	17	53.13	53.40	2.1	86,218	0.00%
2023/02/08	22	53.06	18	53.22	52.70	4	86,205	0.00%
2023/02/07	87	52.57	48.3	52.49	52.60	38.7	86,045	0.04%
2023/02/06	77.2	54.62	78	54.06	53.90	-0.8	85,738	0.00%
2023/02/03	708.1	54.08	722	54.59	54.20	-13.9	85,519	-0.02%	大買/大賣/
2023/02/02	348.3	53.83	30	54.32	54.00	318.3	85,024	0.37%	大買/鉅額交易
2023/02/01	339.6	53.23	392.5	54.07	54.60	-52.9	84,252	-0.06%	大買/大賣/
2023/01/31	386	53.46	745	53.79	54.20	-359	83,144	-0.43%	大買/大賣/鉅額交易
2023/01/30	84	49.79	105	50.26	52.00	-21	81,421	-0.03%	大賣/
2023/01/17	5	47.17	14.1	47.57	47.70	-9.1	79,292	-0.01%
2023/01/16	18	46.92	15	46.97	47.05	3	79,485	0.00%
2023/01/13	6	47.01	6	47.46	46.85	0	79,961	0.00%
2023/01/12	43	47.68	53	47.28	47.10	-10	80,296	-0.01%
2023/01/11	28	47.59	29	47.22	47.10	-1	79,661	0.00%
2023/01/10	38	47.96	48	47.55	47.20	-10	79,638	-0.01%
2023/01/09	46	47.27	65	47.49	47.60	-19	79,338	-0.02%
2023/01/06	106	47.03	101	47.23	47.70	5	78,627	0.01%	大買/大賣/
2023/01/05	47	47.19	28	47.24	47.00	19	78,464	0.02%
2023/01/04	632	48.06	662.1	48.24	46.95	-30.1	78,133	-0.04%	大買/大賣/
2023/01/03	84	46.37	41	46.55	46.95	43	76,474	0.06%
2022/12/30	85.1	47.49	110	47.75	47.20	-24.9	75,657	-0.03%	大賣/
2022/12/29	45	46.55	36	46.33	46.60	9	74,686	0.01%
2022/12/28	68	48.05	66	48.08	47.60	2	74,493	0.00%
2022/12/27	30	47.49	62.1	47.79	47.90	-32.1	74,206	-0.04%
2022/12/26	20	46.57	32	46.91	46.65	-12	74,481	-0.02%
2022/12/23	12	46.79	19	46.74	46.75	-7	75,126	-0.01%
2022/12/22	92	48.12	46.1	47.75	47.55	45.9	75,683	0.06%
2022/12/21	168.1	48.51	203.1	48.77	47.75	-35	75,572	-0.05%	大買/大賣/
2022/12/20	34	46.86	52	46.95	46.10	-18	73,812	-0.02%
2022/12/19	32	47.14	6	47.41	46.95	26	73,561	0.04%
2022/12/16	88	48.20	83	48.13	48.20	5	74,003	0.01%
2022/12/15	65	48.01	63	47.95	48.05	2	73,914	0.00%
2022/12/14	91.1	47.63	101	47.82	47.85	-9.9	74,877	-0.01%	大賣/
2022/12/13	88	47.49	81	47.74	47.30	7	76,118	0.01%
2022/12/12	79	46.63	89.1	46.80	47.15	-10.1	75,796	-0.01%
2022/12/09	136	47.34	114.3	47.00	46.95	21.7	76,135	0.03%	大買/大賣/
2022/12/08	602	47.79	624.3	48.04	47.90	-22.3	75,716	-0.03%	大買/大賣/
2022/12/07	164	48.37	144	48.74	47.30	20	75,092	0.03%	大買/大賣/
2022/12/06	92	48.58	87	48.76	48.30	5	74,060	0.01%
2022/12/05	108	48.43	96.9	48.76	49.05	11.1	73,091	0.02%	大買/
2022/12/02	210	48.53	291.5	47.90	48.90	-81.5	71,808	-0.11%	大買/大賣/
2022/12/01	153.1	47.23	104.5	47.63	46.00	48.6	69,304	0.07%	大買/大賣/
2022/11/30	90	46.05	146.2	46.53	46.70	-56.2	67,824	-0.08%	大賣/
2022/11/29	97.5	45.25	87	45.26	45.45	10.5	65,835	0.02%
2022/11/28	88.1	45.09	125	45.21	45.95	-37	65,403	-0.06%	大賣/
2022/11/25	139	44.81	171.4	44.84	45.25	-32.4	64,630	-0.05%	大買/大賣/
2022/11/24	95	42.82	130	42.93	43.90	-35	63,251	-0.06%	大賣/
2022/11/23	99	43.11	94	43.29	42.90	5	62,958	0.01%
2022/11/22	137	42.15	93	42.26	42.60	44	62,376	0.07%	大買/
2022/11/21	46	43.55	41	43.57	43.20	5	62,300	0.01%
2022/11/18	174.3	43.88	143	43.93	43.70	31.3	62,621	0.05%	大買/大賣/
2022/11/17	321.5	45.68	207	45.50	44.55	114.5	63,126	0.18%	大買/大賣/鉅額交易
2022/11/16	217.5	48.27	200	48.39	48.00	17.5	61,132	0.03%	大買/大賣/
2022/11/15	188.5	47.85	214.7	47.03	48.35	-26.1	59,027	-0.04%	大買/大賣/
2022/11/14	117.3	44.11	144.2	43.59	44.55	-27	56,831	-0.05%	大買/大賣/
2022/11/11	112	42.19	124.1	42.40	42.15	-12.1	55,531	-0.02%	大買/大賣/
2022/11/10	87	41.00	112	41.34	41.05	-25	55,436	-0.05%	大賣/
2022/11/09	114	40.88	113	41.18	40.70	1	55,961	0.00%	大買/大賣/
2022/11/08	160	40.54	142	40.71	40.10	18	57,038	0.03%	大買/大賣/
2022/11/07	149	37.94	156.2	38.59	40.45	-7.2	56,722	-0.01%	大買/大賣/
2022/11/04	81.1	36.62	64	36.81	36.80	17.1	54,996	0.03%
2022/11/03	79	37.04	75	36.21	37.20	4	54,897	0.01%
2022/11/02	144.1	37.25	112.1	37.20	36.70	32	54,959	0.06%	大買/大賣/
2022/11/01	82	36.35	92	36.14	37.05	-10	54,882	-0.02%
2022/10/31	68	35.89	82	36.14	35.75	-14	54,430	-0.03%
2022/10/28	80.1	35.71	88	36.01	35.35	-8	54,459	-0.01%
2022/10/27	66	35.95	75	35.31	36.10	-9	54,593	-0.02%
2022/10/26	75	35.34	70	34.79	34.50	5	54,874	0.01%
2022/10/25	69	35.73	75	35.95	35.35	-6	55,190	-0.01%
2022/10/24	79	36.51	79	36.67	36.15	0	55,368	0.00%
2022/10/21	114	35.72	123	35.66	35.75	-9	55,836	-0.02%	大買/大賣/
2022/10/20	107.1	34.42	89	34.62	34.80	18.1	55,494	0.03%	大買/
2022/10/19	85	35.63	89	35.71	35.50	-4	55,194	-0.01%
2022/10/18	82	35.84	79	35.59	35.55	3	56,211	0.01%
2022/10/17	115	34.64	117	34.86	35.45	-2	57,411	0.00%	大買/大賣/
2022/10/14	75	36.22	73	36.39	36.25	2	57,440	0.00%
2022/10/13	109	36.54	104	35.23	34.65	5	57,487	0.01%	大買/大賣/
2022/10/12	73	36.74	89	36.97	37.50	-16	57,066	-0.03%
2022/10/11	72.2	37.35	88.1	36.96	36.85	-15.9	57,342	-0.03%
2022/10/07	32	38.89	23	39.25	39.10	9	56,835	0.02%
2022/10/06	74	39.08	77	39.40	39.15	-3	56,900	-0.01%
2022/10/05	123.2	40.20	113.1	40.44	39.55	10.1	56,737	0.02%	大買/大賣/
2022/10/04	116.1	40.09	144.3	40.17	39.75	-28.3	56,124	-0.05%	大買/大賣/
2022/10/03	152.3	39.18	130	39.17	38.70	22.3	55,642	0.04%	大買/大賣/
2022/09/30	133.1	39.77	71	40.00	40.50	62.1	55,200	0.11%	大買/
2022/09/29	118	39.99	104.2	40.09	40.00	13.8	54,574	0.03%	大買/大賣/
2022/09/28	96.1	39.56	111	39.25	38.15	-14.9	53,971	-0.03%	大賣/
2022/09/27	72.1	39.90	69	40.26	40.95	3.1	53,370	0.01%
2022/09/26	85	39.71	107	39.97	39.10	-22	53,533	-0.04%	大賣/
2022/09/23	113.2	41.66	87.2	40.81	40.50	26	53,473	0.05%	大買/
2022/09/22	50	41.92	43	42.10	42.20	7	53,419	0.01%
2022/09/21	111	42.45	105	42.54	42.00	6	53,190	0.01%	大買/大賣/
2022/09/20	76	42.17	121	41.43	42.50	-45	52,587	-0.09%	大賣/
2022/09/19	27	40.06	51	39.99	39.75	-24	51,523	-0.05%
2022/09/16	128.3	39.77	80	39.62	39.35	48.3	51,682	0.09%	大買/
2022/09/15	66	40.49	41	40.53	40.50	25	51,590	0.05%
2022/09/14	77	40.59	87.6	40.68	41.25	-10.6	51,776	-0.02%
2022/09/13	70.4	40.73	68.8	40.66	40.95	1.6	51,485	0.00%
2022/09/12	16	39.26	26	39.46	39.30	-10	51,026	-0.02%
2022/09/08	5	38.29	18	38.12	38.35	-13	51,662	-0.03%
2022/09/07	8.2	37.66	17	37.72	37.50	-8.8	52,452	-0.02%
2022/09/06	23.1	38.26	28	38.10	37.80	-4.9	53,884	-0.01%
2022/09/05	15.3	38.71	9	38.84	38.15	6.3	55,751	0.01%
2022/09/02	73	39.51	176.1	39.43	39.15	-103.1	55,902	-0.18%	大賣/鉅額交易
2022/09/01	80.1	39.59	103	39.62	39.90	-22.9	56,169	-0.04%	大賣/
2022/08/31	20	39.19	47	39.57	39.70	-27	56,804	-0.05%
2022/08/30	45	39.35	23	39.43	39.15	22	57,300	0.04%
2022/08/29	30	38.42	13	38.28	38.50	17	58,449	0.03%
2022/08/26	73.2	39.96	52	40.12	38.95	21.2	59,969	0.04%
2022/08/25	61	39.63	32	39.56	39.25	29	60,852	0.05%
2022/08/24	196	38.75	165.4	38.97	39.45	30.6	63,006	0.05%	大買/大賣/
2022/08/23	26.2	37.48	4	37.33	37.40	22.2	66,603	0.03%
2022/08/22	35	37.63	74	37.71	37.80	-39	70,002	-0.06%
2022/08/19	39.2	37.93	50.5	37.57	37.35	-11.3	74,283	-0.02%
2022/08/18	42.1	37.64	67.5	37.74	38.20	-25.4	77,062	-0.03%
2022/08/17	48	38.05	112	38.23	38.10	-64	79,423	-0.08%	大賣/
2022/08/16	93	36.99	83.3	37.07	37.10	9.7	80,040	0.01%
2022/08/15	142.1	35.57	135	35.73	36.75	7.1	80,689	0.01%	大買/大賣/
2022/08/12	40	33.91	85	33.98	34.40	-45	81,065	-0.06%
2022/08/11	25	32.22	21.2	32.46	32.25	3.8	81,478	0.00%
2022/08/10	14	31.76	8	31.80	31.65	6	83,205	0.01%
2022/08/09	23.3	31.66	7	31.82	31.50	16.3	84,264	0.02%
2022/08/08	35	32.60	12	32.78	32.35	23	85,484	0.03%
2022/08/05	6	31.99	36.5	32.10	32.05	-30.5	87,021	-0.04%
2022/08/04	14	31.50	7.1	31.43	31.60	7	89,249	0.01%
2022/08/03	10.1	32.14	4	32.39	32.10	6.1	90,385	0.01%
2022/08/02	8	33.26	27	32.96	32.70	-19	91,502	-0.02%
2022/08/01	25.1	33.88	14	33.80	33.40	11	92,208	0.01%
2022/07/29	84.3	33.86	21	34.02	33.90	63.3	92,505	0.07%
2022/07/28	19	33.75	67	34.12	34.20	-48	93,538	-0.05%
2022/07/27	16	32.79	4	32.73	33.00	12	94,051	0.01%
2022/07/26	24.1	33.01	18	33.10	33.25	6.1	95,125	0.01%
2022/07/25	13	33.47	36	33.26	33.45	-23	99,871	-0.02%
2022/07/22	77.1	32.27	101	32.44	32.05	-23.9	101,903	-0.02%	大賣/
2022/07/21	11	33.62	9	33.68	34.05	2	102,042	0.00%
2022/07/20	6	33.92	13	33.91	33.50	-7	104,907	-0.01%
2022/07/19	18	33.57	6	33.50	33.70	12	106,695	0.01%
2022/07/18	9	34.13	9.1	33.78	34.10	-0.1	111,033	0.00%
2022/07/15	12	33.15	11	33.30	33.10	1	114,012	0.00%
2022/07/14	6	32.74	10	33.14	33.40	-4	119,148	0.00%
2022/07/13	10.1	33.32	19	33.24	33.30	-9	121,630	-0.01%
2022/07/12	13	32.68	8.1	32.39	32.55	4.9	123,450	0.00%
2022/07/11	12	33.80	9	33.68	33.45	3	126,232	0.00%
2022/07/08	49.1	33.72	13	33.27	33.25	36.1	130,524	0.03%
2022/07/07	5	33.48	4	33.66	33.80	1	132,797	0.00%
2022/07/06	7.3	33.44	13	33.56	33.10	-5.7	133,707	0.00%
2022/07/05	54	33.91	74	34.45	34.20	-20	133,216	-0.02%
2022/07/04	21.1	34.08	18.3	34.11	34.40	2.8	132,608	0.00%
2022/07/01	10	35.23	19	35.41	34.70	-9	131,785	-0.01%
2022/06/30	111	36.65	86	36.29	36.05	25	131,073	0.02%	大買/
2022/06/29	21	36.63	11	36.91	37.10	10	130,017	0.01%
2022/06/28	41.8	36.35	8	36.27	37.00	33.8	129,734	0.03%
2022/06/27	22	37.67	13	37.65	37.45	9	128,898	0.01%
2022/06/24	33	37.15	15	37.34	37.00	18	128,165	0.01%
2022/06/23	25	37.61	26.3	37.57	37.45	-1.3	127,537	0.00%
2022/06/22	64.1	39.04	24	38.48	37.80	40.1	126,759	0.03%
2022/06/21	23	39.75	38	39.99	40.40	-15	125,885	-0.01%
2022/06/20	41.2	42.03	24	42.22	40.60	17.2	125,198	0.01%
2022/06/17	25	42.33	71	42.34	42.40	-46	124,347	-0.04%
2022/06/16	54.1	43.70	56	43.22	41.55	-1.9	123,433	0.00%
2022/06/15	77.1	43.96	75	44.10	43.05	2.1	122,525	0.00%
2022/06/14	94.2	43.97	70.8	44.11	44.70	23.4	120,804	0.02%
2022/06/13	23.1	42.58	26	42.14	42.55	-3	118,737	0.00%
2022/06/10	47.1	43.12	25.1	43.37	43.15	22	118,187	0.02%
2022/06/09	28	42.78	16	43.19	44.00	12	117,463	0.01%
2022/06/08	28	43.71	47	43.71	43.35	-19	116,333	-0.02%
2022/06/07	59.1	43.76	38.2	43.80	43.30	20.9	115,269	0.02%
2022/06/06	104.5	44.55	72	44.50	43.55	32.5	113,749	0.03%	大買/
2022/06/02	149.1	47.52	121	47.15	46.70	28.1	112,683	0.02%	大買/大賣/
2022/06/01	183	48.68	186.7	49.14	48.50	-3.7	111,442	0.00%	大買/大賣/
2022/05/31	58	47.27	1,100.4	47.97	47.10	-1,042.4	108,762	-0.96%	大賣/鉅額交易
2022/05/30	1,177	47.95	146.9	47.66	47.20	1,030.1	103,563	0.99%	大買/大賣/鉅額交易
2022/05/27	120.8	45.21	151.1	45.30	45.25	-30.4	100,064	-0.03%	大買/大賣/
2022/05/26	544.1	43.11	103.2	43.67	42.70	440.9	96,022	0.46%	大買/大賣/鉅額交易
2022/05/25	98.2	41.95	568	43.74	44.20	-469.9	92,605	-0.51%	大賣/鉅額交易
2022/05/24	52	40.33	46	40.44	40.20	6	89,692	0.01%
2022/05/23	66	40.08	44.4	39.72	39.30	21.6	88,025	0.02%
2022/05/20	75.2	38.86	113.1	39.59	39.20	-37.9	86,458	-0.04%	大賣/
2022/05/19	60	37.20	208.4	37.47	37.00	-148.4	83,932	-0.18%	大賣/鉅額交易
2022/05/18	231.1	39.02	57	38.97	39.40	174.1	82,135	0.21%	大買/鉅額交易
2022/05/17	50	37.93	22	37.95	37.60	28	80,262	0.03%
2022/05/16	34	37.00	24	37.38	38.35	10	78,910	0.01%
2022/05/13	34.1	37.47	27	37.58	36.85	7.1	77,209	0.01%
2022/05/12	33.1	37.90	29	37.94	37.50	4.1	74,908	0.01%
2022/05/11	38	37.03	13	37.04	36.50	25	72,547	0.03%
2022/05/10	40	38.64	15	38.36	38.25	25	71,199	0.04%
2022/05/09	43	40.00	44	40.11	38.80	-1	69,713	0.00%
2022/05/06	32	41.36	10	41.16	41.70	22	68,545	0.03%
2022/05/05	39	43.16	73	42.74	41.90	-34	67,551	-0.05%
2022/05/04	63	42.82	88.5	42.20	41.85	-25.5	65,940	-0.04%
2022/05/03	12.1	44.56	24.7	44.11	43.10	-12.6	64,473	-0.02%
2022/04/29	131.3	46.63	127.4	46.43	44.80	3.9	62,926	0.01%	大買/大賣/
2022/04/28	66	44.44	101.4	44.57	46.75	-35.4	57,896	-0.06%	大賣/
2022/04/27	79	42.52	55.3	42.77	42.50	23.8	54,592	0.04%
2022/04/26	83	44.58	87	43.95	43.95	-4	52,883	-0.01%
2022/04/25	117	43.79	91	43.72	43.80	26	49,418	0.05%	大買/
2022/04/22	196.2	46.48	254	46.35	46.10	-57.9	47,070	-0.12%	大買/大賣/
2022/04/21	171.1	44.53	167.2	44.63	44.75	3.9	42,273	0.01%	大買/大賣/
2022/04/20	166.8	44.21	1,566.5	44.40	45.30	-1,399.7	38,811	-3.61%	大買/大賣/鉅額交易
2022/04/19	77.3	40.74	83.2	41.11	42.75	-5.9	33,421	-0.02%
2022/04/18	67.1	38.34	2,250	39.01	38.90	-2,182.9	30,522	-7.15%	大賣/鉅額交易
2022/04/15	4,510	38.58	965.5	38.64	38.75	3,544.5	28,281	12.53%	大買/大賣/鉅額交易
2022/04/14	157.6	36.01	97.1	36.11	37.20	60.5	24,883	0.24%	大買/
2022/04/13	46	32.65	157.3	32.87	34.30	-111.3	20,155	-0.55%	大賣/鉅額交易
2022/04/12	12	30.26	77	30.56	31.20	-65	17,256	-0.38%
2022/04/11	0	0.00	3	28.93	28.95	-3	15,864	-0.02%
2022/04/08	1	28.75	3	28.72	29.00	-2	15,765	-0.01%
2022/04/07	13	28.44	2	28.10	28.10	11	15,769	0.07%
2022/04/06	4	28.91	0	0.00	28.85	4	15,649	0.03%
2022/04/01	0	0.00	3	29.15	29.40	-3	15,618	-0.02%
2022/03/31	1	29.65	18	29.62	29.40	-17	15,547	-0.11%
2022/03/30	17	29.17	2	29.23	29.05	15	15,289	0.10%
2022/03/29	4	28.70	1	28.80	28.80	3	15,060	0.02%
2022/03/28	8	28.26	1	28.45	28.60	7	14,999	0.05%
2022/03/24	4	29.59	0	0.00	29.30	4	14,876	0.03%
2022/03/23	5	29.30	5	29.45	29.50	0	14,855	0.00%
2022/03/22	1	29.50	1	29.60	29.55	0	14,834	0.00%
2022/03/21	1	29.20	4	29.30	29.15	-3	14,736	-0.02%
2022/03/18	2.1	28.87	4	28.96	29.10	-1.9	14,688	-0.01%
2022/03/17	5	28.44	13	28.33	28.35	-8	14,536	-0.06%
2022/03/16	12	28.05	4	28.06	27.95	8	14,441	0.06%
2022/03/15	2	28.97	1	28.80	28.60	1	14,104	0.01%
2022/03/14	4	29.40	5	29.36	29.55	-1	13,942	-0.01%
2022/03/11	0	0.00	3	28.85	28.70	-3	13,783	-0.02%
2022/03/10	1	29.05	15	28.79	29.15	-14	13,591	-0.10%
2022/03/09	10	29.08	4	29.00	29.00	6	13,232	0.05%
2022/03/08	37	30.10	35	30.57	28.70	2	12,865	0.02%
2022/03/07	15	30.26	53.1	30.30	30.55	-38.1	11,695	-0.33%
2022/03/04	17	30.21	39	30.32	30.05	-22	10,890	-0.20%
2022/03/03	2	29.83	64.5	29.36	29.85	-62.5	10,167	-0.61%
2022/03/02	3	29.18	3	29.18	28.85	0	10,387	0.00%
2022/03/01	2	29.28	21	29.12	29.00	-19	10,406	-0.18%
2022/02/25	0.4	28.10	3	28.07	27.90	-2.6	9,906	-0.03%
2022/02/24	14	27.99	16	28.08	27.75	-2	9,778	-0.02%
2022/02/23	19	28.27	36	28.14	27.85	-17	9,483	-0.18%
2022/02/22	4	28.08	11	27.66	28.30	-7	8,918	-0.08%
2022/02/21	0	0.00	16	27.89	27.85	-16	8,469	-0.19%
2022/02/18	2	27.00	0	0.00	27.30	2	8,189	0.02%
2022/02/17	0	0.00	9.1	27.10	27.05	-9.1	8,224	-0.11%
2022/02/16	0	0.00	5	26.49	26.55	-5	8,170	-0.06%
2022/02/15	2	26.30	0	0.00	26.20	2	8,344	0.02%
2022/02/10	0	0.00	2	27.30	27.15	-2	8,582	-0.02%
2022/02/09	3	27.30	1	27.05	27.20	2	8,836	0.02%
2022/02/08	5	26.70	11	27.02	27.10	-6	8,902	-0.07%
2022/02/07	5	26.10	2	26.58	26.55	3	8,858	0.03%
2022/01/26	0	0.00	2	25.85	25.70	-2	9,026	-0.02%
2022/01/25	7	25.48	5	25.46	25.25	2	9,155	0.02%
2022/01/24	0	25.75	0	0.00	26.00	0	9,147	0.00%
2022/01/21	1	26.25	0	0.00	26.05	1	9,163	0.01%
2022/01/19	4	26.03	2	25.95	25.90	2	8,962	0.02%
2022/01/18	0	0.00	2	26.30	26.30	-2	8,972	-0.02%
2022/01/17	3	25.98	0	0.00	26.10	3	9,000	0.03%
2022/01/14	0	0.00	2	25.85	26.35	-2	9,173	-0.02%
2022/01/13	7	26.75	4	26.65	26.25	3	9,409	0.03%
2022/01/12	0	0.00	16	26.11	26.15	-16	9,551	-0.17%
2022/01/10	0	0.00	2	25.48	25.60	-2	9,860	-0.02%
2022/01/07	17	25.76	1	25.65	25.60	16	10,449	0.15%
2022/01/06	2	25.88	0	0.00	25.95	2	10,675	0.02%
2022/01/05	15	26.15	0	0.00	26.05	15	10,723	0.14%
2022/01/04	2	26.13	1	26.20	26.15	1	10,800	0.01%
2021/12/30	2	26.25	16.1	26.42	26.50	-14.1	10,910	-0.13%
2021/12/29	4	26.50	3	26.42	26.50	1	10,952	0.01%
2021/12/28	0	0.00	4	26.50	26.55	-4	11,040	-0.04%
2021/12/27	5	26.25	3	26.30	26.30	2	11,108	0.02%
2021/12/23	0	0.00	21	26.20	26.35	-21	11,413	-0.18%
2021/12/22	3	26.05	0	0.00	26.05	3	11,648	0.03%
2021/12/21	0.1	26.05	0	0.00	26.15	0.1	11,852	0.00%
2021/12/20	0	0.00	4	26.10	26.10	-4	11,976	-0.03%
2021/12/17	1	26.10	0	0.00	25.90	1	12,013	0.01%
2021/12/16	1	25.90	3	25.85	25.80	-2	12,018	-0.02%
2021/12/15	11	26.00	0	0.00	26.00	11	12,133	0.09%
2021/12/14	2	26.30	9	26.22	26.00	-7	12,313	-0.06%
2021/12/13	0	0.00	1	26.85	26.75	-1	12,441	-0.01%
2021/12/10	1	26.80	3	26.82	26.70	-2	12,642	-0.02%
2021/12/09	2	27.10	0	0.00	26.75	2	12,751	0.02%
2021/12/08	0	0.00	5	26.75	26.75	-5	12,873	-0.04%
2021/12/07	1	26.55	1	26.45	26.55	0	12,973	0.00%
2021/12/06	0	0.00	0.7	26.30	26.30	-0.7	12,969	-0.01%
2021/12/03	0	0.00	4	26.30	26.25	-4	13,062	-0.03%
2021/12/02	4	25.98	5	26.10	26.05	-1	13,108	-0.01%
2021/12/01	0	0.00	8	25.95	26.35	-8	13,121	-0.06%
2021/11/30	2.1	26.50	3	26.60	26.10	-1	13,245	-0.01%
2021/11/29	8	26.21	2	26.28	26.15	6	13,254	0.05%
2021/11/26	59	27.31	2	27.53	26.60	57	13,245	0.43%
2021/11/25	13	28.60	38	28.43	28.65	-25	12,778	-0.20%
2021/11/24	4.1	27.75	4	28.13	27.80	0.1	12,486	0.00%
2021/11/23	8	28.05	6	27.93	27.60	2	12,343	0.02%
2021/11/22	5	27.80	2	27.75	27.80	3	12,537	0.02%
2021/11/19	1	27.55	4	27.53	27.45	-3	12,467	-0.02%
2021/11/18	12	27.43	5	27.40	27.45	7	12,532	0.06%
2021/11/17	1	27.35	1	27.35	27.30	0	12,567	0.00%
2021/11/16	5	27.48	10	27.50	27.25	-5	12,848	-0.04%
2021/11/15	10	27.80	1	27.85	27.50	9	13,098	0.07%
2021/11/12	3	27.60	8	27.38	27.60	-5	13,317	-0.04%
2021/11/11	4	27.55	2	27.40	27.20	2	13,389	0.01%
2021/11/10	0	0.00	25	27.30	27.35	-25	13,737	-0.18%
2021/11/09	0	0.00	3	27.18	27.30	-3	13,832	-0.02%
2021/11/08	19	27.95	1	27.65	27.55	18	13,841	0.13%
2021/11/05	1	26.65	2	26.95	27.25	-1	13,863	-0.01%
2021/11/04	20	27.33	10	27.17	27.15	10	14,011	0.07%
2021/11/03	3	27.13	17	27.00	27.10	-14	14,733	-0.10%
2021/11/02	11	26.90	13	26.93	26.60	-2	15,231	-0.01%
2021/11/01	1	26.40	6	26.49	26.60	-5	15,460	-0.03%
2021/10/29	3	26.15	25	26.02	25.95	-22	15,872	-0.14%
2021/10/28	1	25.85	1	25.90	25.90	0	17,030	0.00%
2021/10/27	26	25.85	0.3	26.05	26.10	25.7	17,493	0.15%
2021/10/26	0	0.00	1.5	25.98	26.05	-1.5	17,992	-0.01%
2021/10/25	1	25.85	0	0.00	25.80	1	18,386	0.01%
2021/10/22	18	26.11	8	26.49	25.70	10	18,743	0.05%
2021/10/21	4	26.85	8	26.95	27.00	-4	18,986	-0.02%
2021/10/20	4	26.26	45	26.70	26.40	-41	19,021	-0.22%
2021/10/19	1	25.85	3	25.73	25.75	-2	18,855	-0.01%
2021/10/18	3	25.98	13	26.03	25.75	-10	19,076	-0.05%
2021/10/15	9	25.34	21	25.47	25.20	-12	19,274	-0.06%
2021/10/14	3	24.52	29	24.33	24.30	-26	19,460	-0.13%
2021/10/13	8	23.19	7	23.64	23.45	1	21,346	0.00%
2021/10/12	8	23.36	0	0.00	23.25	8	21,767	0.04%
2021/10/08	2	23.98	1	24.25	23.80	1	22,040	0.00%
2021/10/06	13	23.63	2	23.90	23.75	11	22,556	0.05%
2021/10/05	1	24.05	0	0.00	24.15	1	22,758	0.00%
2021/10/04	7	24.01	5	23.85	23.80	2	22,892	0.01%
2021/10/01	41.1	24.23	1	24.35	24.30	40.1	23,168	0.17%
2021/09/29	13	24.84	10	24.80	24.65	3	23,511	0.01%
2021/09/28	5	25.43	6	25.47	25.55	-1	23,680	0.00%
2021/09/27	1	25.90	1	26.00	26.30	0	24,028	0.00%
2021/09/24	1	25.70	1	25.95	25.65	0	25,074	0.00%
2021/09/23	2	25.58	2	25.85	25.55	0	27,043	0.00%
2021/09/22	17	25.48	1	25.55	25.60	16	30,274	0.05%
2021/09/17	7	26.64	6	26.69	26.65	1	32,330	0.00%
2021/09/16	12	27.28	15	27.27	27.10	-3	32,777	-0.01%
2021/09/15	9	27.09	7	26.84	26.80	2	32,744	0.01%
2021/09/14	3	26.77	8	26.93	26.80	-5	32,793	-0.02%
2021/09/13	5	26.90	18	26.83	26.85	-13	33,545	-0.04%
2021/09/10	1	26.10	3	26.40	26.50	-2	33,738	-0.01%
2021/09/09	0	0.00	6	25.37	25.60	-6	34,126	-0.02%
2021/09/08	4	25.65	0	0.00	25.40	4	34,616	0.01%
2021/09/07	1	26.15	0	0.00	26.20	1	34,957	0.00%
2021/09/06	8	26.69	10	26.50	26.20	-2	35,586	-0.01%
2021/09/03	0	0.00	9	26.97	26.70	-9	35,832	-0.03%
2021/09/01	4	26.94	6	26.99	26.90	-2	36,312	-0.01%
2021/08/31	11	27.03	6	26.88	26.85	5	36,420	0.01%
2021/08/30	0	0.00	11	26.26	26.65	-11	36,871	-0.03%
2021/08/27	6	25.93	3	25.72	26.15	3	37,098	0.01%
2021/08/26	24	26.07	27	26.33	25.75	-3	37,413	-0.01%
2021/08/25	3	25.35	2	25.55	25.65	1	37,728	0.00%
2021/08/24	0	0.00	14.1	25.21	25.35	-14.1	38,332	-0.04%
2021/08/23	12	24.78	3	24.83	24.90	9	39,863	0.02%
2021/08/20	10	23.61	31	23.72	23.85	-21	41,351	-0.05%
2021/08/19	17	24.37	0	0.00	24.05	17	42,339	0.04%
2021/08/18	35	24.75	38	24.49	25.35	-3	42,405	-0.01%
2021/08/17	9	25.09	14	25.00	24.70	-5	42,665	-0.01%
2021/08/16	27	25.58	31	25.75	25.40	-4	42,830	-0.01%
2021/08/13	11	26.78	14	26.94	26.70	-3	42,961	-0.01%
2021/08/12	16	27.28	18	27.20	27.45	-2	43,555	0.00%
2021/08/11	30	27.04	17	26.88	26.70	13	45,170	0.03%
2021/08/10	34	27.42	4	27.46	27.30	30	45,568	0.07%
2021/08/09	56	27.27	30	27.65	27.85	26	46,208	0.06%
2021/08/06	21	28.79	33	29.18	28.60	-12	46,370	-0.03%
2021/08/05	9	29.22	7	29.01	29.05	2	47,168	0.00%
2021/08/04	42	29.10	32	29.22	29.35	10	47,913	0.02%
2021/08/03	16	29.08	46	29.05	29.35	-30	49,620	-0.06%
2021/08/02	32	27.56	4	27.70	27.80	28	52,253	0.05%
2021/07/30	9	28.63	1.4	28.47	28.50	7.6	53,479	0.01%
2021/07/29	12	28.27	23	28.38	28.30	-11	56,730	-0.02%
2021/07/28	11	27.69	37	28.11	27.65	-26	58,738	-0.04%
2021/07/27	1	28.05	3	28.53	28.00	-2	60,156	0.00%
2021/07/26	1	28.25	21	28.73	28.00	-20	61,767	-0.03%
2021/07/23	0	0.00	25	28.15	28.35	-25	65,081	-0.04%
2021/07/22	14	27.76	25	27.48	27.35	-11	68,213	-0.02%
2021/07/21	25	28.14	15.2	27.93	27.55	9.9	72,396	0.01%
2021/07/20	48	28.86	17	28.88	28.50	31	73,340	0.04%
2021/07/19	127	29.72	141	29.87	29.90	-14	73,331	-0.02%	大買/大賣/
2021/07/16	4	27.91	20	28.10	28.30	-16	73,681	-0.02%
2021/07/15	4.2	27.26	8	27.26	27.95	-3.9	73,748	-0.01%
2021/07/14	6	26.55	3	26.63	26.55	3	74,330	0.00%
2021/07/13	16	27.11	4	27.74	27.05	12	75,645	0.02%
2021/07/12	5	27.46	6	27.90	27.50	-1	76,841	0.00%
2021/07/09	15	27.23	33	27.35	27.15	-18	77,598	-0.02%
2021/07/08	13	27.75	32	27.78	27.95	-19	77,736	-0.02%
2021/07/07	16	27.28	16.2	27.23	27.10	-0.2	77,722	0.00%
2021/07/06	14	27.69	1	27.90	27.60	13	77,871	0.02%
2021/07/05	32	28.58	39	28.24	28.05	-7	77,753	-0.01%
2021/07/02	82	28.16	28	28.54	28.05	54	77,717	0.07%
2021/07/01	84	28.60	207	28.89	28.00	-123	77,301	-0.16%	大賣/鉅額交易
2021/06/30	203	29.80	110.3	30.23	29.30	92.8	76,223	0.12%	大買/大賣/
2021/06/29	265	29.65	452.3	29.36	29.25	-187.3	74,188	-0.25%	大買/大賣/鉅額交易
2021/06/28	83.3	27.68	165.5	27.73	28.45	-82.2	70,937	-0.12%	大賣/
2021/06/25	28	26.22	118	26.35	25.90	-90	68,893	-0.13%	大賣/
2021/06/24	6	25.68	5	25.68	25.70	1	68,455	0.00%
2021/06/23	2	25.58	3	25.45	25.55	-1	68,401	0.00%
2021/06/22	108	25.72	43	25.83	25.35	65	68,261	0.10%	大買/
2021/06/21	52	24.20	9.3	24.37	24.90	42.8	67,411	0.06%
2021/06/18	23	24.89	14	24.82	24.75	9	67,109	0.01%
2021/06/17	42	25.33	5	25.20	25.35	37	66,642	0.06%
2021/06/16	30	26.10	2	26.00	25.90	28	66,294	0.04%
2021/06/15	8	26.66	23	26.78	26.90	-15	65,885	-0.02%
2021/06/11	3	26.20	5	26.16	26.30	-2	65,297	0.00%
2021/06/10	25	25.91	1	26.05	26.05	24	65,024	0.04%
2021/06/09	5	26.04	13	26.05	25.60	-8	64,633	-0.01%
2021/06/08	16	26.18	7	26.23	26.30	9	64,368	0.01%
2021/06/07	2	26.65	23	26.82	26.30	-21	64,196	-0.03%
2021/06/04	20	26.45	24	26.36	26.20	-4	63,593	-0.01%
2021/06/03	14.5	26.63	5	26.75	26.65	9.5	63,466	0.01%
2021/06/02	54	26.61	11.5	26.88	26.70	42.5	63,063	0.07%
2021/06/01	27	26.26	10.4	26.32	26.50	16.6	62,428	0.03%
2021/05/31	103.2	26.58	82	26.60	26.45	21.2	61,897	0.03%	大買/
2021/05/28	95	25.28	56	25.42	25.25	39	60,356	0.06%
2021/05/27	80	24.66	101.5	24.54	23.95	-21.5	58,911	-0.04%	大賣/
2021/05/26	6	23.79	10.3	23.61	23.85	-4.3	57,804	-0.01%
2021/05/25	35.1	23.68	29	23.91	24.00	6.1	57,484	0.01%
2021/05/24	5	23.55	12	23.36	23.40	-7	57,093	-0.01%
2021/05/21	24	23.23	19	23.63	23.75	5	56,868	0.01%
2021/05/20	25	23.87	62.4	23.52	23.40	-37.4	56,447	-0.07%
2021/05/19	122.4	24.17	67	24.34	24.30	55.4	55,890	0.10%	大買/
2021/05/18	13.2	22.65	24	22.23	22.90	-10.8	54,341	-0.02%
2021/05/17	13	21.58	87	21.31	20.85	-74	53,722	-0.14%
2021/05/14	44	23.44	69.1	23.70	23.05	-25.1	52,850	-0.05%
2021/05/13	86	23.71	66	24.03	23.40	20	51,822	0.04%
2021/05/12	50	26.59	92.2	26.20	25.85	-42.2	50,457	-0.08%
2021/05/11	285	29.94	278	29.33	28.70	7	49,380	0.01%	大買/大賣/
2021/05/10	212.5	31.36	354.1	31.39	31.65	-141.6	47,192	-0.30%	大買/大賣/鉅額交易
2021/05/07	212.1	29.51	179	30.02	29.90	33.1	43,439	0.08%	大買/大賣/
2021/05/06	389.3	29.99	289	30.17	30.00	100.3	41,839	0.24%	大買/大賣/
2021/05/05	76	28.37	91	28.49	29.00	-15	38,132	-0.04%
2021/05/04	76	26.86	83.1	26.68	26.40	-7.1	35,804	-0.02%
2021/05/03	171.9	29.95	61.7	30.27	28.75	110.2	34,074	0.32%	大買/鉅額交易
2021/04/29	292.3	30.46	126.8	30.39	30.50	165.5	32,124	0.52%	大買/大賣/鉅額交易
2021/04/28	209	29.48	149.5	29.76	30.00	59.5	28,595	0.21%	大買/大賣/
2021/04/27	212	26.81	69	26.85	27.30	143	25,493	0.56%	大買/鉅額交易
2021/04/26	28	24.01	107	24.56	24.85	-79	21,137	-0.37%	大賣/
2021/04/23	40	22.77	14	22.93	22.60	26	19,814	0.13%
2021/04/22	151.2	23.84	99	24.03	23.00	52.2	19,375	0.27%	大買/
2021/04/21	78	22.38	9	22.34	22.35	69	16,982	0.41%
2021/04/20	33	22.67	25.2	22.73	22.65	7.9	16,581	0.05%
2021/04/19	72	22.84	58.1	23.07	23.45	14	15,927	0.09%
2021/04/16	47	21.66	35	21.73	22.00	12	14,329	0.08%
2021/04/15	36	20.57	55.9	20.86	20.95	-19.9	12,982	-0.15%
2021/04/14	9	19.85	31	20.00	19.90	-22	12,095	-0.18%
2021/04/13	11	20.01	3	20.10	19.90	8	12,148	0.07%
2021/04/12	27	19.66	32	20.07	20.15	-5	11,946	-0.04%
2021/04/09	10	19.41	16	19.27	19.40	-6	11,685	-0.05%
2021/04/08	18.5	19.56	17	19.49	19.55	1.5	12,051	0.01%
2021/04/07	0	0.00	7	19.15	19.25	-7	12,772	-0.05%
2021/04/06	18.2	19.04	2	18.95	19.00	16.2	13,260	0.12%
2021/04/01	8	18.93	4	18.93	18.95	4	14,205	0.03%
2021/03/31	10	18.92	13	18.98	19.00	-3	14,812	-0.02%
2021/03/30	26	19.00	51	19.02	19.05	-25	15,815	-0.16%
2021/03/29	16	19.16	47	19.31	19.25	-31	16,271	-0.19%
2021/03/26	19	18.95	15	18.96	19.00	4	17,056	0.02%
2021/03/25	2	18.45	3	18.75	18.80	-1	18,029	-0.01%
2021/03/24	4	18.50	0	0.00	18.45	4	18,518	0.02%
2021/03/23	4	18.33	4.5	18.35	18.50	-0.5	18,800	0.00%
2021/03/22	3	18.20	0	0.00	18.45	3	18,975	0.02%
2021/03/19	26	18.28	0	0.00	18.10	26	19,144	0.14%
2021/03/18	0	0.00	2	18.60	18.55	-2	19,147	-0.01%
2021/03/17	0	0.00	5	18.55	18.60	-5	19,391	-0.03%
2021/03/16	0	0.00	2	18.70	18.75	-2	19,598	-0.01%
2021/03/15	5	18.70	0	0.00	18.70	5	19,859	0.03%
2021/03/12	2	18.75	2	18.85	18.80	0	20,183	0.00%
2021/03/11	13	18.79	7	18.78	18.75	6	21,446	0.03%
2021/03/10	1	18.70	3.2	18.70	18.65	-2.2	22,252	-0.01%
2021/03/09	3	18.55	5	18.68	18.60	-2	22,365	-0.01%
2021/03/04	2	18.50	0	0.00	18.50	2	22,735	0.01%
2021/03/03	0	0.00	0.5	18.60	18.60	-0.5	22,930	0.00%
2021/03/02	26	18.67	0	0.00	18.40	26	22,956	0.11%
2021/02/25	5	18.65	0	0.00	18.70	5	22,997	0.02%
2021/02/24	4	18.69	0	0.00	18.45	4	23,353	0.02%
2021/02/23	11	18.75	10	18.70	18.85	1	23,148	0.00%
2021/02/22	5	18.45	2	18.50	18.65	3	22,986	0.01%
2021/02/18	0	0.00	17.5	17.97	17.85	-17.5	22,676	-0.08%
2021/02/17	0	0.00	6	17.50	17.60	-6	22,538	-0.03%
2021/02/05	3	17.12	0.3	17.10	17.15	2.7	22,403	0.01%
2021/02/02	0	0.00	1	16.90	16.80	-1	22,322	0.00%
2021/02/01	0	0.00	10	16.55	16.45	-10	22,279	-0.04%
2021/01/29	3	16.68	0	0.00	16.45	3	22,215	0.01%
2021/01/28	2	16.73	0	0.00	16.85	2	22,131	0.01%
2021/01/27	2	17.05	0	0.00	17.05	2	22,061	0.01%
2021/01/26	2	17.50	0	0.00	17.10	2	22,147	0.01%
2021/01/25	0	0.00	14	17.45	17.40	-14	22,184	-0.06%
2021/01/22	12	17.00	7	17.05	17.05	5	22,198	0.02%
2021/01/21	2	17.10	0	0.00	17.00	2	22,214	0.01%
2021/01/20	5	17.11	0	0.00	16.95	5	22,299	0.02%
2021/01/19	11	17.65	0	0.00	17.85	11	22,061	0.05%
2021/01/18	0	0.00	2	17.30	17.50	-2	22,087	-0.01%
2021/01/15	5	17.46	45	17.58	17.55	-40	22,075	-0.18%
2021/01/14	2	18.10	3	18.12	18.05	-1	22,204	0.00%
2021/01/13	0	0.00	1	18.25	18.10	-1	22,170	0.00%
2021/01/12	9	18.22	0	0.00	18.10	9	22,041	0.04%
2021/01/11	0	0.00	5	18.78	18.70	-5	21,794	-0.02%
2021/01/08	0	0.00	48	18.60	18.70	-48	21,783	-0.22%
2021/01/07	1	18.95	64	18.76	18.95	-63	21,653	-0.29%
2021/01/06	20	18.77	16	18.60	18.55	4	21,553	0.02%
2021/01/04	0	0.00	7	19.20	19.25	-7	21,309	-0.03%
2020/12/31	8	19.41	0	0.00	19.30	8	21,125	0.04%
2020/12/30	100	19.93	12	19.98	19.90	88	20,758	0.42%
2020/12/29	17	19.99	2.5	19.56	19.55	14.5	19,875	0.07%
2020/12/28	7	20.03	35	19.94	20.15	-28	19,354	-0.14%
2020/12/25	7	19.31	15	19.35	19.45	-8	18,299	-0.04%
2020/12/24	20	18.92	16.6	18.79	18.70	3.4	17,686	0.02%
2020/12/23	19.1	18.26	0	0.00	18.05	19.1	16,619	0.11%
2020/12/22	10	18.84	3	18.65	18.20	7	16,042	0.04%
2020/12/21	13	19.14	10	19.17	19.00	3	15,201	0.02%
2020/12/17	5	18.27	0	0.00	18.20	5	13,589	0.04%
2020/12/16	3	18.50	1	18.50	18.60	2	13,325	0.02%
2020/12/15	15	18.71	25	18.74	18.45	-10	13,241	-0.08%
2020/12/14	7	18.79	5	18.90	19.25	2	13,091	0.02%
2020/12/11	11	19.18	15	19.28	19.10	-4	12,989	-0.03%
2020/12/10	2	19.90	12	19.73	19.50	-10	12,782	-0.08%
2020/12/09	5	20.35	0	0.00	20.10	5	12,608	0.04%
2020/12/08	2	19.95	3	19.95	19.90	-1	12,470	-0.01%
2020/12/07	37	21.21	31.6	20.91	20.60	5.4	12,213	0.04%
2020/12/04	8	19.74	23	20.22	20.80	-15	11,300	-0.13%
2020/12/03	2.5	19.34	19	19.23	19.10	-16.5	10,792	-0.15%
2020/12/02	0	0.00	21	19.39	19.00	-21	11,542	-0.18%
2020/12/01	24	19.06	5.4	19.21	19.20	18.6	11,432	0.16%
2020/11/30	12	19.32	7	19.40	19.40	5	11,400	0.04%
2020/11/27	3	19.00	29	19.02	19.20	-26	11,086	-0.23%
2020/11/26	0	0.00	46	18.61	18.55	-46	10,811	-0.43%
2020/11/25	1	18.60	9	18.17	18.35	-8	10,735	-0.07%
2020/11/24	61	18.14	4	18.15	17.95	57	10,533	0.54%
2020/11/23	9	18.74	8	18.62	18.40	1	10,431	0.01%
2020/11/20	9	17.87	5	17.95	18.00	4	10,030	0.04%
2020/11/19	1	18.00	6	17.96	18.05	-5	10,372	-0.05%
2020/11/18	1	17.90	1	18.00	18.00	0	10,712	0.00%
2020/11/17	0	0.00	2	17.90	17.95	-2	11,171	-0.02%
2020/11/16	2	17.80	2	17.90	17.90	0	11,575	0.00%
2020/11/13	0	0.00	2	17.75	17.75	-2	11,667	-0.02%
2020/11/12	0	0.00	25	17.80	17.75	-25	11,874	-0.21%
2020/11/11	1	17.85	0	0.00	17.95	1	12,238	0.01%
2020/11/04	0	0.00	4	18.05	18.00	-4	12,696	-0.03%
2020/11/03	2	17.95	1	18.15	18.00	1	13,111	0.01%
2020/11/02	0	0.00	1	18.00	18.00	-1	13,332	-0.01%
2020/10/28	2	17.85	5	17.83	17.70	-3	14,174	-0.02%
2020/10/27	0	0.00	10.1	17.45	17.55	-10.1	14,066	-0.07%
2020/10/26	2	17.70	3	17.60	17.60	-1	14,083	-0.01%
2020/10/23	0	0.00	19	17.29	17.45	-19	14,041	-0.14%
2020/10/22	9	16.56	0	0.00	17.05	9	13,969	0.06%
2020/10/21	2	17.10	0	0.00	16.95	2	13,615	0.01%
2020/10/20	1	17.00	9	17.03	17.10	-8	13,645	-0.06%
2020/10/19	4	17.10	0	0.00	17.05	4	13,702	0.03%
2020/10/16	1	17.10	0.1	17.05	17.05	0.9	13,889	0.01%
2020/10/14	1	17.40	0	0.00	17.35	1	13,961	0.01%
2020/10/13	10	17.30	5	17.55	17.40	5	13,922	0.04%
2020/10/12	3	17.72	12	17.70	17.75	-9	13,889	-0.06%
2020/10/07	1	16.90	3	17.25	17.20	-2	13,743	-0.01%
2020/10/06	0	0.00	4	16.91	16.95	-4	13,593	-0.03%
2020/10/05	2	16.45	12	16.42	16.45	-10	13,434	-0.07%
2020/09/30	4	15.88	0	0.00	16.05	4	13,425	0.03%
2020/09/28	0	0.00	1	16.00	16.05	-1	13,501	-0.01%
2020/09/25	3	15.83	9	15.57	15.65	-6	13,561	-0.04%
2020/09/24	3	16.00	0	0.00	15.75	3	13,515	0.02%
2020/09/23	7	16.48	6	16.47	16.45	1	13,360	0.01%
2020/09/22	2	16.33	4	16.73	16.65	-2	13,349	-0.01%
2020/09/21	0	0.00	1	16.95	16.90	-1	13,338	-0.01%
2020/09/18	0	0.00	1	16.95	16.75	-1	13,449	-0.01%
2020/09/17	1.2	16.74	300	16.80	16.75	-298.8	13,473	-2.22%	大賣/鉅額交易
2020/09/16	2	16.70	2	16.65	16.80	0	13,590	0.00%
2020/09/15	0	0.00	8	16.71	16.75	-8	13,779	-0.06%
2020/09/14	3	16.60	0	0.00	16.50	3	14,075	0.02%
2020/09/11	1	16.95	131	16.75	16.55	-130	14,092	-0.92%	大賣/鉅額交易
2020/09/10	0	0.00	1	16.95	16.90	-1	14,529	-0.01%
2020/09/09	3	16.82	1	17.00	17.05	2	14,531	0.01%
2020/09/08	1,106	18.03	676	17.61	17.40	430	14,211	3.03%	大買/大賣/鉅額交易
2020/09/07	42	17.85	44	17.87	17.65	-2	13,960	-0.01%
2020/09/04	2	16.50	1	16.85	16.80	1	13,089	0.01%
2020/09/03	0	0.00	5	16.75	16.75	-5	13,129	-0.04%
2020/09/02	0	0.00	21	16.73	16.80	-21	13,102	-0.16%
2020/08/31	0	0.00	2	16.85	16.85	-2	13,615	-0.01%
2020/08/28	5	16.70	1	16.55	16.60	4	13,610	0.03%
2020/08/27	4	16.58	1	16.50	16.55	3	13,980	0.02%
2020/08/25	1	16.80	12	16.92	16.75	-11	14,096	-0.08%
2020/08/24	4	16.78	15	16.65	16.60	-11	14,011	-0.08%
2020/08/21	8	16.92	23	16.90	16.95	-15	14,566	-0.10%
2020/08/20	8	16.35	6	16.43	16.30	2	14,945	0.01%
2020/08/19	0	0.00	4	16.64	16.50	-4	14,873	-0.03%
2020/08/18	9	16.68	19	16.51	16.60	-10	14,665	-0.07%
2020/08/17	10	16.39	42	16.49	16.50	-32	14,557	-0.22%
2020/08/14	1	15.90	5	16.00	15.95	-4	14,156	-0.03%
2020/08/13	2	15.90	46	15.90	15.90	-44	14,098	-0.31%
2020/08/11	1	15.65	1	15.70	15.65	0	13,927	0.00%
2020/08/10	22	15.97	4	15.93	15.95	18	13,816	0.13%
2020/08/07	6	16.09	26	16.08	15.95	-20	13,734	-0.15%
2020/08/06	6	15.56	35	15.59	15.70	-29	13,296	-0.22%
2020/08/05	18	15.55	16	15.56	15.50	2	12,983	0.02%
2020/08/04	37	14.72	18	14.66	14.90	19	12,401	0.15%
2020/08/03	2	14.30	4	14.38	14.30	-2	12,041	-0.02%
2020/07/31	0	0.00	4	14.30	14.30	-4	12,029	-0.03%
2020/07/29	2	14.05	0	0.00	13.90	2	12,023	0.02%
2020/07/27	6	14.00	0	0.00	13.95	6	12,088	0.05%
2020/07/23	5	14.35	8	14.45	14.40	-3	12,022	-0.02%
2020/07/21	1	14.25	0	0.00	14.25	1	11,815	0.01%
2020/07/20	1	14.35	0	0.00	14.45	1	11,756	0.01%
2020/07/17	0	0.00	27	14.30	14.20	-27	11,766	-0.23%
2020/07/16	47	14.53	25	14.47	14.40	22	11,870	0.19%
2020/07/15	0	0.00	5	14.52	14.50	-5	11,895	-0.04%
2020/07/14	3	14.25	6	14.38	14.25	-3	11,934	-0.03%
2020/07/13	0	0.00	1	14.25	14.30	-1	11,987	-0.01%
2020/07/09	0	0.00	19	14.42	14.35	-19	12,248	-0.16%
2020/07/08	5	14.45	0	0.00	14.50	5	12,588	0.04%
2020/07/07	2	14.30	5	14.45	14.40	-3	12,603	-0.02%
2020/07/06	2	14.40	0	0.00	14.50	2	12,694	0.02%
2020/07/03	0	0.00	1	14.30	14.30	-1	12,838	-0.01%
2020/07/01	0	0.00	2	14.45	14.55	-2	12,962	-0.02%
2020/06/30	8	14.22	5	14.27	14.55	3	12,976	0.02%
2020/06/29	0	0.00	5	14.05	14.10	-5	12,924	-0.04%
2020/06/23	0	0.00	10	14.20	14.20	-10	12,754	-0.08%
2020/06/22	3	14.68	42	14.56	14.70	-39	12,602	-0.31%
2020/06/19	6	14.88	4	14.88	14.90	2	12,399	0.02%
2020/06/18	4	14.76	1	14.65	14.75	3	12,131	0.02%
2020/06/17	35	15.11	30	14.96	14.90	5	12,086	0.04%
2020/06/16	32	14.11	2	14.25	14.35	30	11,734	0.26%
2020/06/15	4	14.05	16	13.96	14.05	-12	11,998	-0.10%
2020/06/10	10	14.35	0	0.00	14.40	10	12,393	0.08%
2020/06/09	0	0.00	1	14.70	14.60	-1	12,736	-0.01%
2020/06/08	1	14.75	19	14.82	14.65	-18	13,098	-0.14%
2020/06/05	0	0.00	31	14.25	14.25	-31	12,776	-0.24%
2020/06/04	6	14.28	3	14.15	14.25	3	12,852	0.02%
2020/06/03	14	14.25	4	14.35	14.20	10	13,028	0.08%
2020/06/02	3	13.75	11	13.90	13.70	-8	12,640	-0.06%
2020/06/01	3	13.88	104	13.95	14.05	-101	12,485	-0.81%	大賣/鉅額交易
2020/05/29	8	14.03	13	14.03	13.90	-5	12,448	-0.04%
2020/05/28	317	14.78	159	14.89	14.40	158	12,259	1.29%	大買/大賣/鉅額交易
2020/05/27	46	13.98	38	14.23	14.40	8	11,470	0.07%
2020/05/26	19	13.16	36	13.10	13.10	-17	10,693	-0.16%
2020/05/25	27	12.44	2.5	12.46	12.50	24.5	10,353	0.24%
2020/05/22	5	12.60	5	12.70	12.50	0	10,372	0.00%
2020/05/21	2	12.60	0	0.00	12.60	2	10,329	0.02%
2020/05/20	0	0.00	10	12.70	12.60	-10	10,278	-0.10%
2020/05/19	12	12.59	5	12.55	12.60	7	10,242	0.07%
2020/05/15	1	12.55	0	0.00	12.45	1	10,216	0.01%
2020/05/14	7	12.68	3	12.60	12.55	4	10,216	0.04%
2020/05/13	2	12.80	2	12.90	12.85	0	10,152	0.00%
2020/05/12	0	0.00	4	12.90	12.85	-4	10,167	-0.04%
2020/05/11	10	13.15	28	13.00	13.05	-18	10,149	-0.18%
2020/05/08	5	12.69	0	0.00	12.65	5	10,006	0.05%
2020/05/07	2	12.75	0	0.00	12.75	2	10,062	0.02%
2020/05/05	1	12.70	7	12.70	12.90	-6	10,052	-0.06%
2020/05/04	17	12.81	0	0.00	12.75	17	9,964	0.17%
2020/04/30	3	13.30	14	13.30	13.15	-11	9,918	-0.11%
2020/04/29	0	0.00	20	12.90	12.95	-20	9,873	-0.20%
2020/04/28	1	12.80	0	0.00	12.70	1	9,900	0.01%
2020/04/27	2	12.85	0	0.00	12.85	2	10,095	0.02%
2020/04/24	1	12.90	0	0.00	12.75	1	10,033	0.01%
2020/04/23	3	12.80	20	12.80	12.75	-17	10,008	-0.17%
2020/04/22	0	0.00	1	12.90	12.95	-1	9,952	-0.01%
2020/04/21	0	0.00	10	13.00	12.80	-10	9,927	-0.10%
2020/04/20	2	12.85	0	0.00	12.90	2	9,783	0.02%
2020/04/17	0	0.00	18	13.20	12.95	-18	9,685	-0.19%
2020/04/16	0	0.00	2	13.00	12.95	-2	9,502	-0.02%
2020/04/15	0	0.00	2	13.18	13.15	-2	9,453	-0.02%
2020/04/14	2	13.20	3	13.10	13.10	-1	9,345	-0.01%
2020/04/13	4	13.08	3	13.05	13.10	1	9,262	0.01%
2020/04/10	0	0.00	6	12.11	12.15	-6	8,888	-0.07%
2020/04/09	4	12.20	0	0.00	11.90	4	8,959	0.04%
2020/04/07	1	11.40	0	0.00	11.30	1	8,790	0.01%
2020/04/06	0	0.00	32	11.10	11.15	-32	8,822	-0.36%
2020/03/31	5	11.10	0	0.00	11.00	5	8,894	0.06%
2020/03/30	20	10.90	5	11.10	11.15	15	9,162	0.16%
2020/03/27	18	11.60	7	11.44	11.35	11	9,912	0.11%
2020/03/26	16	11.46	0	0.00	11.40	16	10,780	0.15%
2020/03/25	0	0.00	1	11.75	11.65	-1	11,523	-0.01%
2020/03/24	7	11.42	5	11.43	11.20	2	11,613	0.02%
2020/03/20	0	0.00	4	11.56	11.65	-4	11,685	-0.03%
2020/03/19	2	10.98	0	0.00	10.95	2	11,576	0.02%
2020/03/18	20	11.38	16	11.58	11.60	4	11,468	0.03%
2020/03/17	0	0.00	11	10.91	10.90	-11	11,533	-0.10%
2020/03/16	19	11.22	6	10.93	10.90	13	11,334	0.11%
2020/03/13	5	11.02	12	11.24	11.20	-7	11,155	-0.06%
2020/03/12	1	12.00	12	12.77	12.10	-11	10,893	-0.10%
2020/03/11	1	13.20	0	0.00	13.10	1	10,479	0.01%
2020/03/10	3	13.50	0	0.00	13.50	3	10,415	0.03%
2020/03/09	5	13.67	2	13.70	13.60	3	10,287	0.03%
2020/03/06	10	14.20	0	0.00	14.20	10	10,065	0.10%
2020/03/04	3	14.10	2	14.25	14.10	1	10,011	0.01%
2020/03/03	0	0.00	9	14.32	14.30	-9	9,901	-0.09%
2020/03/02	0	0.00	13	13.87	14.05	-13	9,851	-0.13%
2020/02/27	0	0.00	2	14.00	13.95	-2	9,722	-0.02%
2020/02/25	0	0.00	4	13.90	14.00	-4	9,608	-0.04%
2020/02/21	5	14.15	0	0.00	14.20	5	9,530	0.05%
2020/02/19	0	0.00	2	14.15	14.30	-2	9,551	-0.02%
2020/02/18	2	14.10	5	14.08	14.10	-3	9,532	-0.03%
2020/02/17	11	14.02	0	0.00	14.05	11	9,579	0.11%
2020/02/12	2	14.30	4	14.25	14.25	-2	9,595	-0.02%
2020/02/11	0	0.00	3	14.15	14.15	-3	9,599	-0.03%
2020/02/10	8	14.05	0	0.00	14.05	8	9,690	0.08%
2020/02/07	3	14.37	1	14.35	14.35	2	9,657	0.02%
2020/02/06	0	0.00	1	14.65	14.65	-1	9,674	-0.01%
2020/02/05	0	0.00	2	14.50	14.55	-2	9,920	-0.02%
2020/02/04	1	14.55	2	14.58	14.55	-1	9,915	-0.01%
2020/02/03	5	14.35	28	14.35	14.50	-23	9,958	-0.23%
2020/01/31	5	14.68	0	0.00	14.80	5	9,846	0.05%
2020/01/30	4.2	14.21	12	14.39	14.55	-7.8	9,785	-0.08%
2020/01/16	10	15.15	16	15.03	15.10	-6	9,585	-0.06%
2020/01/15	1	15.05	3	15.05	15.05	-2	9,632	-0.02%
2020/01/09	1	15.05	0	0.00	15.00	1	10,085	0.01%
2020/01/08	0	0.00	4	14.85	14.95	-4	10,204	-0.04%
2020/01/07	6	14.93	0	0.00	15.00	6	10,211	0.06%
2020/01/06	1	15.25	0	0.00	15.15	1	10,272	0.01%
2020/01/03	1	15.35	7	15.29	15.30	-6	10,267	-0.06%
2020/01/02	6	15.49	1	15.50	15.50	5	10,146	0.05%
2019/12/31	5	15.50	3	15.45	15.40	2	10,094	0.02%
2019/12/30	9	15.56	9	15.55	15.50	0	10,044	0.00%
2019/12/27	8	15.64	7	15.60	15.75	1	9,959	0.01%
2019/12/26	3	15.72	1	15.90	15.65	2	9,852	0.02%
2019/12/25	13	15.90	1	15.85	15.80	12	9,906	0.12%
2019/12/24	7	16.06	15	16.09	16.20	-8	9,635	-0.08%
2019/12/23	13	16.12	60	16.00	16.05	-47	8,913	-0.53%
2019/12/20	2	15.55	13	15.76	15.95	-11	8,036	-0.14%
2019/12/19	0	0.00	8	15.28	15.30	-8	7,360	-0.11%
2019/12/18	0	0.00	2	15.10	15.20	-2	7,237	-0.03%
2019/12/17	20	15.16	0	0.00	15.10	20	7,424	0.27%
2019/12/16	12	15.15	33	15.15	15.15	-21	7,282	-0.29%
2019/12/13	13	14.92	8	15.01	15.05	5	7,180	0.07%
2019/12/12	22	14.95	22	15.06	14.90	0	7,008	0.00%
2019/12/10	0	0.00	0.7	14.70	14.70	-0.7	6,975	-0.01%
2019/12/09	1	14.75	14	14.76	14.80	-13	7,191	-0.18%
2019/12/06	1	14.55	0	0.00	14.65	1	7,216	0.01%
2019/12/05	2	14.50	1	14.50	14.55	1	7,395	0.01%
2019/11/28	3	14.30	0	0.00	14.30	3	7,817	0.04%
2019/11/27	0	0.00	25	14.25	14.30	-25	7,961	-0.31%
2019/11/26	0	0.00	2	14.20	14.00	-2	7,934	-0.03%
2019/11/25	5	14.10	0	0.00	14.15	5	7,957	0.06%
2019/11/22	5	13.95	3	14.13	14.15	2	8,003	0.02%
2019/11/18	2	13.95	23	14.01	14.10	-21	8,185	-0.26%
2019/11/15	0	0.00	20	13.90	13.90	-20	8,207	-0.24%
2019/11/14	2	13.85	0	0.00	13.85	2	8,270	0.02%
2019/11/13	0	0.00	1	14.05	14.05	-1	8,280	-0.01%
2019/11/12	4	14.00	2	14.00	13.95	2	8,459	0.02%
2019/11/11	3	14.05	0	0.00	14.05	3	8,486	0.04%
2019/11/08	1	14.25	0	0.00	14.25	1	8,497	0.01%
2019/11/07	0	0.00	10	14.25	14.20	-10	8,531	-0.12%
2019/11/06	1	14.35	0	0.00	14.35	1	8,491	0.01%
2019/11/05	14	14.52	0	0.00	14.50	14	8,483	0.17%
2019/11/04	5	14.54	100	14.55	14.60	-95	8,580	-1.11%
2019/10/31	3	14.88	3	14.85	14.90	0	8,596	0.00%
2019/10/29	2	15.00	0	0.00	15.00	2	8,855	0.02%
2019/10/28	0	0.00	3	15.02	15.00	-3	9,757	-0.03%
2019/10/25	2	15.05	10	15.10	15.05	-8	10,337	-0.08%
2019/10/24	0	0.00	2	15.10	15.05	-2	11,049	-0.02%
2019/10/23	8	15.13	3	15.08	15.05	5	11,152	0.04%
2019/10/22	3	15.15	0	0.00	15.25	3	11,235	0.03%
2019/10/21	0	0.00	3	15.23	15.30	-3	11,294	-0.03%
2019/10/18	0	0.00	13	15.00	15.00	-13	11,317	-0.11%
2019/10/17	102	15.10	0	0.00	15.00	102	11,281	0.90%	大買/鉅額交易
2019/10/16	0	0.00	1	14.90	14.85	-1	11,242	-0.01%
2019/10/09	0	0.00	2	14.35	14.30	-2	11,002	-0.02%
2019/10/08	0	0.00	2	14.45	14.45	-2	11,306	-0.02%
2019/10/07	1	14.55	2	14.53	14.50	-1	11,519	-0.01%
2019/10/04	0	0.00	1	14.60	14.50	-1	11,491	-0.01%
2019/10/01	1	14.80	0	0.00	14.80	1	11,465	0.01%
2019/09/27	0	0.00	1	14.50	14.50	-1	11,316	-0.01%
2019/09/25	20	14.55	0	0.00	14.60	20	11,208	0.18%
2019/09/24	0	0.00	1	14.85	14.80	-1	11,194	-0.01%
2019/09/23	2	14.95	1	14.90	14.95	1	11,114	0.01%
2019/09/19	1	14.75	4	14.63	14.60	-3	10,893	-0.03%
2019/09/18	3	14.92	0	0.00	14.75	3	10,874	0.03%
2019/09/17	0	0.00	2	14.90	14.85	-2	10,876	-0.02%
2019/09/16	3	14.85	0	0.00	14.70	3	11,002	0.03%
2019/09/12	5	15.10	24	14.99	15.00	-19	10,983	-0.17%
2019/09/11	0	0.00	6	14.81	14.80	-6	10,913	-0.05%
2019/09/10	15	14.75	8	14.63	14.55	7	11,441	0.06%
2019/09/09	3	14.40	12	14.34	14.45	-9	11,672	-0.08%
2019/09/06	2	14.20	12	14.25	14.25	-10	11,657	-0.09%
2019/09/05	3	14.10	2	14.25	14.10	1	11,682	0.01%
2019/09/04	32.2	14.05	0	0.00	14.10	32.2	11,783	0.27%
2019/09/03	2	14.15	5	14.20	14.15	-3	11,870	-0.03%
2019/09/02	2.1	14.00	6	14.08	14.10	-3.9	11,793	-0.03%
2019/08/30	3	13.80	0	0.00	13.80	3	11,736	0.03%
2019/08/28	1	13.60	0	0.00	13.50	1	11,907	0.01%
2019/08/27	3	13.63	19	13.67	13.50	-16	12,142	-0.13%
2019/08/23	7	13.81	0	0.00	13.85	7	12,218	0.06%
2019/08/22	0	0.00	5	13.65	13.60	-5	12,195	-0.04%
2019/08/21	6	13.50	10	13.50	13.60	-4	12,158	-0.03%
2019/08/20	0	0.00	3	13.55	13.50	-3	12,207	-0.02%
2019/08/15	1	13.30	3	13.30	13.30	-2	12,211	-0.02%
2019/08/14	6	13.84	1	13.70	13.65	5	12,093	0.04%
2019/08/13	2	13.75	5	13.80	13.75	-3	12,249	-0.02%
2019/08/12	2	13.90	0	0.00	13.90	2	12,246	0.02%
2019/08/08	2	13.90	0	0.00	14.00	2	12,250	0.02%
2019/08/07	15	13.92	0	0.00	13.90	15	12,255	0.12%
2019/08/06	13	13.83	0	0.00	13.90	13	12,355	0.11%
2019/08/05	7	14.19	5	14.05	14.05	2	12,346	0.02%
2019/08/02	0	0.00	1	14.45	14.45	-1	12,419	-0.01%
2019/08/01	46	14.90	202	14.80	14.75	-156	12,656	-1.23%	大賣/鉅額交易
2019/07/31	1	14.95	0	0.00	15.05	1	12,802	0.01%
2019/07/30	30	15.25	14	15.19	15.05	16	12,700	0.13%
2019/07/29	5	14.95	129	14.92	14.90	-124	11,910	-1.04%	大賣/鉅額交易
2019/07/26	37	14.49	59	14.44	14.75	-22	11,376	-0.19%
2019/07/25	66	13.80	0	0.00	13.85	66	10,770	0.61%
2019/07/24	24	14.05	1	13.90	13.85	23	10,721	0.21%
2019/07/23	90	14.07	1	14.05	14.05	89	10,785	0.83%
2019/07/22	7	14.16	1	14.15	14.10	6	10,721	0.06%
2019/07/19	162	14.30	1	14.30	14.30	161	10,574	1.52%	大買/鉅額交易
2019/07/18	7	14.30	1	14.30	14.30	6	10,527	0.06%
2019/07/17	18	14.40	4	14.38	14.35	14	10,552	0.13%
2019/07/16	0	0.00	100	14.45	14.45	-100	10,813	-0.92%
2019/07/15	3	14.42	0	0.00	14.45	3	10,806	0.03%
2019/07/12	102	14.35	27	14.37	14.45	75	10,935	0.69%	大買/
2019/07/09	3	14.80	0	0.00	14.75	3	10,759	0.03%
2019/07/08	1	14.80	0	0.00	14.80	1	11,100	0.01%
2019/07/03	1	14.80	0	0.00	14.80	1	11,438	0.01%
2019/07/02	14	14.85	0	0.00	14.90	14	11,651	0.12%
2019/06/28	4	14.75	0	0.00	14.70	4	11,789	0.03%
2019/06/27	0	0.00	14	14.80	14.80	-14	11,827	-0.12%
2019/06/25	2	14.75	0	0.00	14.70	2	11,953	0.02%
2019/06/24	0	0.00	10	14.80	14.80	-10	12,187	-0.08%
2019/06/21	45	14.88	4	14.90	14.80	41	12,408	0.33%
2019/06/20	0	0.00	5	15.10	15.05	-5	12,382	-0.04%
2019/06/19	18	15.10	0	0.00	15.10	18	12,496	0.14%
2019/06/18	4	14.89	0	0.00	14.85	4	12,437	0.03%
2019/06/17	2	16.00	2	16.05	16.00	0	11,849	0.00%
2019/06/14	4	15.95	0	0.00	15.90	4	11,522	0.03%
2019/06/13	1	16.10	0	0.00	16.00	1	11,484	0.01%
2019/06/12	8	16.05	0	0.00	16.10	8	12,295	0.07%
2019/06/11	10	15.95	4	15.95	15.95	6	12,319	0.05%
2019/06/10	2	16.15	2	16.05	16.05	0	12,377	0.00%
2019/06/05	0	0.00	1	16.50	16.20	-1	12,854	-0.01%
2019/06/04	5	16.18	5	16.21	16.15	0	13,439	0.00%
2019/06/03	3	15.88	8	16.04	16.15	-5	13,938	-0.04%
2019/05/31	4	15.70	15	15.75	15.75	-11	13,986	-0.08%
2019/05/29	3	15.32	0	0.00	15.30	3	14,706	0.02%
2019/05/28	3	15.50	0	0.00	15.50	3	15,440	0.02%
2019/05/24	10	15.65	0	0.00	15.60	10	16,655	0.06%
2019/05/23	1	15.70	0	0.00	15.65	1	17,005	0.01%
2019/05/22	0	0.00	14	15.80	15.75	-14	17,687	-0.08%
2019/05/21	2	15.60	1	15.60	15.65	1	17,763	0.01%
2019/05/20	13	15.37	25	15.77	15.70	-12	17,733	-0.07%
2019/05/17	15	15.08	2	15.05	15.10	13	17,622	0.07%
2019/05/15	0	0.00	3	15.28	15.30	-3	17,903	-0.02%
2019/05/14	27	15.09	4	15.01	15.20	23	18,357	0.13%
2019/05/13	21	15.33	40	15.18	15.10	-19	18,284	-0.10%
2019/05/10	26	15.78	21	15.81	15.60	5	18,280	0.03%
2019/05/09	22	16.05	0	0.00	16.00	22	18,129	0.12%
2019/05/08	25	16.64	0	0.00	16.55	25	17,802	0.14%
2019/05/07	12	17.05	2	17.00	17.05	10	17,657	0.06%
2019/05/06	5	17.05	6	17.05	17.00	-1	17,685	-0.01%
2019/05/03	5	17.30	9	17.32	17.35	-4	17,540	-0.02%
2019/05/02	7	17.21	3	17.28	17.20	4	17,491	0.02%
2019/04/30	10	17.31	23	17.30	17.30	-13	17,383	-0.07%
2019/04/29	13	17.43	31	17.50	17.35	-18	17,374	-0.10%
2019/04/26	2	17.65	7	17.70	17.65	-5	17,293	-0.03%
2019/04/25	2	17.80	0	0.00	17.75	2	17,233	0.01%
2019/04/22	1	18.10	31	18.08	18.10	-30	17,206	-0.17%
2019/04/19	1	17.75	0	0.00	17.80	1	16,955	0.01%
2019/04/18	10	17.86	1	17.85	17.65	9	17,173	0.05%
2019/04/17	6	17.92	10	18.00	17.95	-4	17,220	-0.02%
2019/04/16	5	17.82	63	17.83	17.85	-58	17,062	-0.34%
2019/04/15	3.5	17.91	7	17.95	17.90	-3.5	17,050	-0.02%
2019/04/12	50	18.00	56	17.96	17.95	-6	17,111	-0.04%
2019/04/11	4	17.70	13	17.79	17.65	-9	16,805	-0.05%
2019/04/10	1	17.65	0	0.00	17.75	1	16,700	0.01%
2019/04/09	12	17.74	1	17.70	17.75	11	16,666	0.07%
2019/04/08	38	17.65	1	17.65	17.65	37	16,543	0.22%
2019/04/03	30	17.67	10	17.70	17.65	20	16,385	0.12%
2019/04/02	6	17.84	100	17.85	17.75	-94	16,298	-0.58%
2019/04/01	22	17.70	2	17.75	17.70	20	16,282	0.12%
2019/03/29	27	17.69	21	17.65	17.65	6	16,249	0.04%
2019/03/28	5	17.60	0	0.00	17.60	5	16,321	0.03%
2019/03/27	6	17.63	2	17.63	17.75	4	16,269	0.02%
2019/03/26	113	17.75	33	17.82	17.75	80	16,036	0.50%	大買/
2019/03/25	1	17.90	75	17.95	17.95	-74	15,851	-0.47%
2019/03/22	4	18.14	10	18.10	18.10	-6	15,742	-0.04%
2019/03/21	3	18.10	1	18.10	18.10	2	15,655	0.01%
2019/03/20	9	18.11	0	0.00	18.10	9	15,747	0.06%
2019/03/19	7	18.16	2	18.15	18.15	5	15,660	0.03%
2019/03/18	15	18.28	3	18.25	18.25	12	15,642	0.08%
2019/03/15	53	18.33	50	18.34	18.30	3	15,620	0.02%
2019/03/14	11	17.90	24	17.90	18.00	-13	14,800	-0.09%
2019/03/13	2	17.95	17	17.97	17.95	-15	14,909	-0.10%
2019/03/12	11	18.15	6	18.20	18.05	5	14,898	0.03%
2019/03/11	28	18.12	1	18.10	18.10	27	14,880	0.18%
2019/03/08	42	18.17	16	18.18	18.25	26	14,944	0.17%
2019/03/07	28	18.05	12	17.97	18.15	16	15,235	0.11%
2019/03/06	11	18.07	12	18.18	18.00	-1	14,885	-0.01%
2019/03/05	18	18.08	4	18.06	18.10	14	14,679	0.10%
2019/03/04	35	18.19	18	18.34	18.20	17	14,464	0.12%
2019/02/27	77	18.15	27	18.18	18.15	50	13,946	0.36%
2019/02/26	3	18.20	12	18.38	18.50	-9	13,195	-0.07%
2019/02/25	23	18.07	13	18.06	18.00	10	12,559	0.08%
2019/02/22	46	18.26	1	18.30	18.40	45	11,999	0.38%
2019/02/21	13	18.34	14	18.23	18.45	-1	11,648	-0.01%
2019/02/20	75	17.72	0	0.00	17.60	75	10,997	0.68%
2019/02/19	10	17.60	0	0.00	17.60	10	11,034	0.09%
2019/02/18	2	17.65	6	17.63	17.65	-4	11,065	-0.04%
2019/02/15	17	17.54	20	17.50	17.45	-3	11,038	-0.03%
2019/02/14	13	17.92	0	0.00	17.90	13	10,919	0.12%
2019/02/13	7	17.96	5	18.20	18.15	2	10,836	0.02%
2019/02/12	1	17.45	0	0.00	17.55	1	10,399	0.01%
2019/01/30	0	0.00	2	17.45	17.50	-2	10,637	-0.02%
2019/01/29	0	0.00	1	17.20	17.35	-1	10,984	-0.01%
2019/01/28	14	17.53	5	17.50	17.45	9	11,512	0.08%
2019/01/25	0	0.00	2	17.45	17.50	-2	11,858	-0.02%
2019/01/24	0	0.00	1	17.20	17.20	-1	11,969	-0.01%
2019/01/22	0	0.00	7	17.18	17.15	-7	12,236	-0.06%
2019/01/21	3	17.40	2	17.30	17.30	1	12,345	0.01%
2019/01/18	1	17.30	2	17.35	17.30	-1	12,473	-0.01%
2019/01/17	0	0.00	3	17.18	17.10	-3	12,666	-0.02%
2019/01/16	3	17.25	2	17.35	17.30	1	12,803	0.01%
2019/01/15	15	17.17	0	0.00	17.15	15	12,910	0.12%
2019/01/11	1	17.15	0	0.00	17.15	1	13,230	0.01%
2019/01/10	11	17.36	9	17.30	17.15	2	13,434	0.01%
2019/01/09	0	0.00	3	17.02	17.10	-3	13,346	-0.02%
2019/01/07	3	16.57	2	16.68	16.70	1	13,597	0.01%
2019/01/04	27	16.12	0	0.00	16.10	27	14,041	0.19%
2019/01/02	0	0.00	2	16.80	16.70	-2	14,341	-0.01%
2018/12/27	23	16.80	0	0.00	16.70	23	14,999	0.15%
2018/12/26	5	16.65	0	0.00	16.60	5	15,000	0.03%
2018/12/24	1	17.05	17	16.94	17.10	-16	15,105	-0.11%
2018/12/22	2	16.55	2	16.90	16.85	0	15,176	0.00%
2018/12/21	8	16.54	15	16.45	16.55	-7	15,277	-0.05%
2018/12/20	2	16.70	5	16.65	16.70	-3	15,160	-0.02%
2018/12/19	13	16.95	0	0.00	16.90	13	15,177	0.09%
2018/12/18	12	16.97	2	16.80	17.00	10	15,244	0.07%
2018/12/17	7	16.95	0	0.00	16.95	7	15,510	0.05%
2018/12/14	1	17.10	4	16.95	17.10	-3	15,472	-0.02%
2018/12/13	10	17.20	5	17.45	17.15	5	15,452	0.03%
2018/12/12	6	17.23	5	17.20	17.45	1	15,279	0.01%
2018/12/11	6	16.98	0	0.00	16.90	6	15,251	0.04%
2018/12/10	6	17.32	8	17.15	17.10	-2	15,274	-0.01%
2018/12/07	3	17.70	0	0.00	17.75	3	15,225	0.02%
2018/12/06	8	17.60	8	17.63	17.40	0	15,221	0.00%
2018/12/05	15	18.35	11	18.29	18.30	4	15,111	0.03%
2018/12/04	2	18.80	18	18.87	18.75	-16	15,489	-0.10%
2018/12/03	57	19.13	10	19.16	19.10	47	15,544	0.30%
2018/11/30	62	18.42	41	18.49	18.45	21	15,356	0.14%
2018/11/29	1	17.50	6	17.49	17.65	-5	14,493	-0.03%
2018/11/28	2	17.10	30	17.20	17.15	-28	14,343	-0.20%
2018/11/27	2	17.00	6	16.90	16.90	-4	14,405	-0.03%
2018/11/26	0	0.00	5	16.95	16.95	-5	14,396	-0.03%
2018/11/23	5	17.00	0	0.00	16.80	5	14,484	0.03%
2018/11/22	5	17.25	5	17.10	16.90	0	14,587	0.00%
2018/11/21	2	17.03	1	16.95	17.25	1	15,037	0.01%
2018/11/20	15	17.25	0	0.00	17.15	15	15,780	0.10%
2018/11/16	1	17.30	7	17.39	17.30	-6	16,046	-0.04%
2018/11/14	0	0.00	1	17.15	17.10	-1	16,062	-0.01%
2018/11/13	4	16.88	0	0.00	17.20	4	16,158	0.02%
2018/11/12	0	0.00	25.6	16.95	17.00	-25.6	16,555	-0.15%
2018/11/09	3	17.00	0	0.00	17.00	3	17,189	0.02%
2018/11/08	5	17.37	0	0.00	16.90	5	17,350	0.03%
2018/11/07	3	17.02	7	16.98	17.20	-4	17,360	-0.02%
2018/11/06	17	16.85	11	16.86	16.65	6	17,662	0.03%
2018/11/05	26	16.98	13	17.05	17.35	13	17,653	0.07%
2018/11/02	20	16.28	3	16.22	16.25	17	17,438	0.10%
2018/11/01	4	15.48	2	15.45	15.45	2	17,374	0.01%
2018/10/26	2	14.60	0	0.00	14.65	2	18,133	0.01%
2018/10/25	11	14.50	2	14.50	14.40	9	18,171	0.05%
2018/10/24	7	15.58	6	15.55	15.50	1	18,444	0.01%
2018/10/23	3	15.90	12	15.80	15.75	-9	18,598	-0.05%
2018/10/22	10	16.25	5	16.25	16.35	5	18,551	0.03%
2018/10/19	1	15.80	1	15.55	16.05	0	18,805	0.00%
2018/10/18	16	15.95	1	16.00	16.00	15	19,311	0.08%
2018/10/17	1	16.65	0	0.00	16.30	1	19,477	0.01%
2018/10/16	3	16.33	3	16.23	16.35	0	19,606	0.00%
2018/10/15	25	16.29	0	0.00	16.10	25	19,659	0.13%
2018/10/12	8	16.09	10	16.23	16.60	-2	19,483	-0.01%
2018/10/11	3	16.88	11	16.90	16.85	-8	19,088	-0.04%
2018/10/09	19	18.83	1	18.70	18.70	18	18,941	0.10%
2018/10/08	10	18.87	0	0.00	18.95	10	18,896	0.05%
2018/10/05	19	19.72	0	0.00	19.20	19	19,069	0.10%
2018/10/04	3	20.40	0	0.00	20.50	3	18,691	0.02%
2018/10/03	5	20.80	6	20.57	20.60	-1	18,733	-0.01%
2018/10/02	1	20.45	15	20.55	20.50	-14	18,965	-0.07%
2018/10/01	0	0.00	6	20.95	20.70	-6	19,197	-0.03%
2018/09/28	2	20.35	0	0.00	20.55	2	19,226	0.01%
2018/09/27	12	20.36	3	20.40	20.25	9	19,164	0.05%
2018/09/25	15	20.20	0	0.00	20.20	15	19,559	0.08%
2018/09/21	5	20.45	5	20.46	20.45	0	19,988	0.00%
2018/09/19	1	19.80	6	19.80	19.80	-5	20,019	-0.02%
2018/09/18	2	19.35	2	19.60	19.45	0	20,144	0.00%
2018/09/17	3	19.60	0	0.00	19.55	3	20,495	0.01%
2018/09/13	0	0.00	8	19.30	19.25	-8	20,735	-0.04%
2018/09/12	3	19.10	5	19.05	19.20	-2	20,836	-0.01%
2018/09/11	9	19.10	4	19.15	19.10	5	21,105	0.02%
2018/09/10	20	19.40	0	0.00	18.85	20	21,358	0.09%
2018/09/07	12	20.13	0	0.00	19.90	12	21,056	0.06%
2018/09/06	11	20.82	0	0.00	20.50	11	21,025	0.05%
2018/09/05	1	21.40	0	0.00	21.45	1	20,903	0.00%
2018/09/04	0	0.00	8	21.83	21.75	-8	20,963	-0.04%
2018/09/03	2	21.80	8	22.06	21.55	-6	20,915	-0.03%
2018/08/31	2	21.58	7	21.53	21.70	-5	20,915	-0.02%
2018/08/30	1	21.50	1	21.60	21.45	0	21,207	0.00%
2018/08/29	5	21.66	6	21.70	21.70	-1	21,430	0.00%
2018/08/28	1	21.65	10	21.93	21.65	-9	21,737	-0.04%
2018/08/27	8	21.11	26	21.44	21.55	-18	21,471	-0.08%
2018/08/24	10	20.30	0	0.00	20.45	10	20,870	0.05%
2018/08/23	1	20.45	5	20.57	20.45	-4	21,162	-0.02%
2018/08/22	50	20.02	51	20.01	20.00	-1	21,512	0.00%
2018/08/21	60	20.00	55	20.00	20.10	5	21,993	0.02%
2018/08/17	24	20.21	71	20.01	19.90	-47	22,381	-0.21%
2018/08/16	78	20.27	1	20.15	20.25	77	22,350	0.34%
2018/08/15	44	21.33	30	21.20	21.15	14	22,164	0.06%
2018/08/14	17	21.38	2	21.65	21.70	15	22,844	0.07%
2018/08/13	5	21.65	0	0.00	21.30	5	23,561	0.02%
2018/08/10	19	22.23	35	22.44	21.85	-16	23,452	-0.07%
2018/08/09	5	22.00	9	22.02	22.25	-4	23,315	-0.02%
2018/08/08	2	21.80	3	22.02	21.75	-1	23,323	0.00%
2018/08/07	2	21.63	1.1	21.95	22.00	0.9	23,907	0.00%
2018/08/06	2	21.40	10	21.38	21.45	-8	24,572	-0.03%
2018/08/03	13	21.80	5.9	21.72	21.60	7.1	25,377	0.03%
2018/08/02	1	21.00	1	21.20	20.90	0	25,275	0.00%
2018/08/01	1	21.15	4	21.39	21.70	-3	25,734	-0.01%
2018/07/31	13	20.93	2	20.70	20.80	11	25,709	0.04%
2018/07/30	7	21.69	7	21.77	21.20	0	25,805	0.00%
2018/07/27	25	22.21	2.1	22.32	22.20	22.9	25,813	0.09%
2018/07/26	11	22.35	5	22.31	22.20	6	25,774	0.02%
2018/07/25	16	22.15	29	21.99	22.35	-13	25,643	-0.05%
2018/07/24	2	20.50	8	20.87	20.90	-6	25,159	-0.02%
2018/07/23	0	0.00	2	20.35	20.20	-2	24,845	-0.01%
2018/07/20	8	19.91	0	0.00	19.55	8	24,738	0.03%
2018/07/18	1	20.55	0	0.00	20.45	1	25,091	0.00%
2018/07/17	8	20.84	1.3	20.54	20.55	6.7	25,295	0.03%
2018/07/16	11	21.18	11	21.09	20.90	0	25,620	0.00%
2018/07/13	4	21.58	14	21.59	21.60	-10	25,809	-0.04%
2018/07/10	3	20.45	1	20.45	20.40	2	26,422	0.01%
2018/07/09	3	20.02	6	20.37	20.70	-3	26,574	-0.01%
2018/07/05	0	0.00	0.5	19.70	19.70	-0.5	26,857	0.00%
2018/07/04	5	20.29	0	0.00	20.05	5	27,985	0.02%
2018/07/03	3	20.65	2	21.30	20.50	1	28,767	0.00%
2018/07/02	7	21.41	5	21.64	21.25	2	28,460	0.01%
2018/06/29	5	20.35	0	0.00	20.70	5	27,986	0.02%
2018/06/28	1	20.00	0	0.00	20.00	1	27,706	0.00%
2018/06/26	0	0.00	40	19.90	19.90	-40	27,721	-0.14%
2018/06/25	10	20.63	0	0.00	20.15	10	27,497	0.04%
2018/06/22	30	21.23	0	21.00	21.00	30	27,315	0.11%
2018/06/21	0	0.00	21	22.00	21.80	-21	27,187	-0.08%
2018/06/20	1	21.00	1	21.15	21.15	0	27,034	0.00%
2018/06/19	25	21.71	22	21.86	21.65	3	26,703	0.01%
2018/06/15	8	22.76	1	22.90	22.75	7	26,316	0.03%
2018/06/14	0	0.00	2	24.10	24.15	-2	26,040	-0.01%
2018/06/13	1	23.80	10	23.85	23.75	-9	25,923	-0.03%
2018/06/12	2	24.10	0	0.00	23.85	2	25,920	0.01%
2018/06/11	2	24.33	13	24.31	24.30	-11	25,718	-0.04%
2018/06/08	2	24.30	9	24.31	24.20	-7	25,619	-0.03%
2018/06/07	42	25.15	41	24.86	24.75	1	25,562	0.00%
2018/06/06	3	24.33	7	24.21	24.75	-4	25,214	-0.02%
2018/06/05	12	24.34	11	24.22	23.95	1	24,931	0.00%
2018/06/04	2	24.80	5	24.98	24.70	-3	24,562	-0.01%
2018/06/01	6	24.75	11	24.70	24.65	-5	24,421	-0.02%
2018/05/31	1	25.30	20	25.24	25.05	-19	24,294	-0.08%
2018/05/30	40	25.11	15	25.46	24.85	25	23,962	0.10%
2018/05/29	35	26.21	17.5	26.08	25.90	17.5	23,651	0.07%
2018/05/28	15	25.72	4	25.66	25.65	11	23,885	0.05%
2018/05/25	11	25.91	5	26.06	25.80	6	23,703	0.03%
2018/05/24	0	0.00	14	25.94	25.95	-14	23,580	-0.06%
2018/05/23	7	25.16	4	24.91	25.00	3	23,340	0.01%
2018/05/22	39	26.03	34.6	26.36	25.50	4.4	22,920	0.02%
2018/05/21	33	25.34	34	25.40	25.90	-1	22,115	0.00%
2018/05/18	12	24.31	22	24.05	24.35	-10	21,293	-0.05%
2018/05/17	22	23.73	1	23.60	23.50	21	20,984	0.10%
2018/05/16	8	23.91	17.9	23.88	23.70	-9.9	20,756	-0.05%
2018/05/15	83	23.75	11	23.92	23.30	72	20,484	0.35%
2018/05/14	43	24.33	92	24.97	25.05	-49	19,847	-0.25%
2018/05/11	11	22.62	22	22.69	22.85	-11	18,828	-0.06%
2018/05/10	12	21.41	21	21.60	21.75	-9	17,794	-0.05%
2018/05/09	1	21.00	8.3	21.27	21.50	-7.3	17,406	-0.04%
2018/05/08	2	20.63	0	0.00	20.50	2	16,779	0.01%
2018/05/07	2	20.85	5	20.97	21.10	-3	16,639	-0.02%
2018/05/04	13	20.40	31	20.45	20.45	-18	16,023	-0.11%
2018/05/03	10	19.50	0	0.00	19.50	10	15,810	0.06%
2018/05/02	1	19.80	0	0.00	19.85	1	15,828	0.01%
2018/04/30	10	20.10	1	20.25	20.25	9	15,588	0.06%
2018/04/27	2	19.60	2	19.45	19.70	0	15,357	0.00%
2018/04/26	2	20.20	3.8	19.45	19.50	-1.8	15,460	-0.01%
2018/04/25	0	0.00	3	19.62	20.20	-3	15,319	-0.02%
2018/04/24	26	19.94	12	20.09	19.80	14	15,135	0.09%
2018/04/23	10	20.85	25	20.53	20.90	-15	14,959	-0.10%
2018/04/20	3	20.57	22	20.71	20.20	-19	14,721	-0.13%
2018/04/19	0	0.00	6	20.45	20.40	-6	14,314	-0.04%
2018/04/18	5	20.40	0	0.00	20.05	5	13,992	0.04%
2018/04/17	50	20.51	29	20.51	20.15	21	13,969	0.15%
2018/04/16	7	20.01	2	20.10	20.15	5	13,552	0.04%
2018/04/13	67	20.21	26	20.34	20.20	41	13,493	0.30%
2018/04/12	0	0.00	7	19.74	19.80	-7	13,118	-0.05%
2018/04/11	1	20.20	2	20.10	19.90	-1	13,123	-0.01%
2018/04/10	15	19.54	19	19.43	19.45	-4	12,598	-0.03%
2018/04/09	30	18.33	42	18.79	18.90	-12	11,621	-0.10%
2018/03/30	0	0.00	1	17.65	17.70	-1	11,401	-0.01%
2018/03/29	7	17.86	42.5	17.85	17.80	-35.5	11,345	-0.31%
2018/03/27	0	0.00	3.7	17.59	17.65	-3.7	11,149	-0.03%
2018/03/26	0	0.00	1	17.50	17.50	-1	11,212	-0.01%
2018/03/23	1	17.25	2	17.18	17.30	-1	11,464	-0.01%
2018/03/22	0	0.00	2	17.65	17.65	-2	11,576	-0.02%
2018/03/20	2	17.73	0	0.00	17.65	2	12,147	0.02%
2018/03/16	0	0.00	8	17.65	17.70	-8	13,228	-0.06%
2018/03/14	0	0.00	24	17.55	17.50	-24	13,476	-0.18%
2018/03/13	10	17.70	1	17.60	17.50	9	13,523	0.07%
2018/03/09	3	17.55	0	0.00	17.45	3	13,657	0.02%
2018/03/08	0	0.00	2	17.38	17.45	-2	13,770	-0.01%
2018/03/07	0	0.00	1	17.50	17.40	-1	13,756	-0.01%
2018/03/05	0	0.00	1	17.65	17.30	-1	14,713	-0.01%
2018/03/02	3	17.55	3	17.62	17.50	0	14,695	0.00%
2018/03/01	21	17.54	47	17.59	17.90	-26	14,500	-0.18%
2018/02/27	0	0.00	7	16.93	16.95	-7	13,681	-0.05%
2018/02/21	0	0.00	0.9	16.10	16.20	-0.9	13,275	-0.01%
2018/02/12	0	0.00	5	15.80	15.65	-5	13,218	-0.04%
2018/02/09	0	0.00	20	14.90	15.40	-20	13,191	-0.15%
2018/02/08	0	0.00	20	15.30	15.15	-20	13,192	-0.15%
2018/02/06	46	14.91	1	15.90	15.05	45	13,177	0.34%
2018/02/02	1	16.80	0	0.00	16.80	1	13,340	0.01%
2018/01/31	1	16.60	0	0.00	16.75	1	13,794	0.01%
2018/01/30	5	16.60	5	16.70	16.70	0	13,990	0.00%
2018/01/26	1	16.75	2	16.85	16.75	-1	14,686	-0.01%
2018/01/25	2	17.25	1	17.05	17.00	1	15,260	0.01%
2018/01/24	0	0.00	1	16.95	16.95	-1	15,221	-0.01%
2018/01/23	1	16.95	0	0.00	16.95	1	15,328	0.01%
2018/01/22	10	17.03	0	0.00	17.20	10	15,315	0.07%
2018/01/19	1	17.00	0	0.00	17.05	1	15,219	0.01%
2018/01/18	1	17.05	0	0.00	17.10	1	15,240	0.01%
2018/01/17	11	17.14	1	17.20	17.10	10	15,283	0.07%
2018/01/16	5	17.60	10	17.50	17.50	-5	15,285	-0.03%
2018/01/12	5	17.75	0	0.00	17.75	5	15,470	0.03%
2018/01/11	6	18.17	0	0.00	17.70	6	15,504	0.04%
2018/01/09	0	0.00	1	17.65	17.70	-1	15,329	-0.01%
2018/01/05	0	0.00	8	17.63	17.80	-8	15,644	-0.05%
2018/01/04	2	17.55	3	17.55	17.50	-1	15,568	-0.01%
2018/01/03	3	17.80	14.3	18.04	17.75	-11.3	15,782	-0.07%
2018/01/02	2	17.75	1	17.85	18.00	1	15,560	0.01%