榮成 (1909)-元大-楊梅券商分點個股進出

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

榮成

(1909)

可現股當沖

股價
14.45
漲跌
▲0.10
漲幅
+0.70%
成交量
1,841張
產業
上市造紙類股
780人加入追蹤

立即追蹤
本地時間:14:30

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

榮成 (1909)籌碼相關－元大-楊梅券商分點個股進出

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-楊梅券商分點個股進出
元大-楊梅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
2024/05/31	2	14.40	0	0.00	14.45	2	2,361	0.08%
2024/05/30	2	14.45	0	0.00	14.35	2	2,363	0.08%
2024/05/27	3	14.35	0	0.00	14.35	3	2,382	0.13%
2024/05/22	8	14.92	0	0.00	14.85	8	2,257	0.35%
2024/05/21	2	15.15	0	0.00	15.10	2	2,192	0.09%
2024/05/20	1	15.40	0	0.00	15.35	1	2,175	0.05%
2024/05/17	1	15.20	3	15.40	15.40	-2	2,124	-0.09%
2024/05/14	0	0.00	0.5	15.30	15.20	-0.5	2,037	-0.02%
2024/05/09	1	15.30	0	0.00	15.20	1	2,002	0.05%
2024/05/02	0	0.00	1	15.60	15.95	-1	1,900	-0.05%
2024/04/29	0	0.00	1	15.80	15.90	-1	1,839	-0.05%
2024/04/25	4	15.79	5.7	15.55	15.50	-1.7	1,767	-0.10%
2024/04/24	1	15.25	5	15.31	15.20	-4	1,613	-0.25%
2024/04/23	1	14.90	0	0.00	15.00	1	1,596	0.06%
2024/04/22	0	0.00	5	15.10	15.10	-5	1,611	-0.31%
2024/04/19	0	0.00	2	14.55	14.55	-2	1,545	-0.13%
2024/04/18	1	14.70	10	14.70	14.90	-9	1,499	-0.60%
2024/04/15	10	15.00	0	0.00	14.70	10	1,452	0.69%
2024/04/09	1	15.25	13	15.22	15.20	-12	1,387	-0.87%
2024/04/02	1	14.75	0	0.00	14.80	1	1,283	0.08%
2024/03/28	0	0.00	28	14.60	14.55	-28	1,234	-2.27%
2024/03/27	1	14.55	10.7	14.55	14.60	-9.7	1,199	-0.81%
2024/03/25	1	14.70	1	14.75	14.70	0	1,183	0.00%
2024/03/21	0	0.00	3	14.35	14.40	-3	1,200	-0.25%
2024/03/20	3	14.20	0	0.00	14.20	3	1,201	0.25%
2024/03/19	0	14.30	3	14.30	14.20	-3	1,200	-0.25%
2024/03/18	0	0.00	8	14.30	14.30	-8	1,236	-0.65%
2024/03/13	0	0.00	3	14.30	14.45	-3	1,235	-0.24%
2024/03/11	0	0.00	5	14.20	14.30	-5	1,204	-0.41%
2024/03/08	3	13.95	1	14.00	14.05	2	1,196	0.17%
2024/03/07	2	14.03	1	14.10	14.05	1	1,198	0.08%
2024/03/06	2	14.15	0	0.00	14.15	2	1,185	0.17%
2024/03/05	1	14.35	6	14.36	14.35	-5	1,171	-0.43%
2024/03/04	14	14.54	3	14.58	14.30	11	1,159	0.95%
2024/03/01	2	14.05	0	0.00	14.00	2	1,113	0.18%
2024/02/29	0	0.00	6	13.95	13.95	-6	1,115	-0.54%
2024/02/27	1	13.95	0	0.00	13.95	1	1,124	0.09%
2024/02/22	1	14.15	0	0.00	14.15	1	1,132	0.09%
2024/02/21	1	14.20	0	0.00	14.15	1	1,131	0.09%
2024/02/19	0	0.00	2	14.40	14.35	-2	1,145	-0.17%
2024/01/31	0	0.00	4	13.86	13.85	-4	1,180	-0.34%
2024/01/30	2	13.75	0	0.00	13.80	2	1,185	0.17%
2024/01/29	2	14.00	0	0.00	13.90	2	1,187	0.17%
2024/01/25	2	14.03	0	0.00	13.90	2	1,208	0.17%
2024/01/24	2	14.10	0	0.00	14.10	2	1,224	0.16%
2024/01/19	3	13.75	0	0.00	13.75	3	1,240	0.24%
2024/01/18	3	13.85	0	0.00	13.85	3	1,252	0.24%
2024/01/17	0.1	13.95	4	13.90	13.90	-4	1,266	-0.31%
2024/01/16	6	14.02	0	0.00	14.00	6	1,285	0.47%
2024/01/15	4.1	14.36	0	0.00	14.25	4.1	1,273	0.32%
2024/01/12	2	14.30	0	0.00	14.25	2	1,294	0.15%
2024/01/10	2	14.30	0	0.00	14.25	2	1,425	0.14%
2024/01/09	3	14.57	0	0.00	14.55	3	1,451	0.21%
2023/12/28	0	0.00	3	14.75	14.90	-3	1,786	-0.17%
2023/12/22	1	14.70	0	0.00	14.70	1	1,818	0.06%
2023/12/20	1	14.90	0	0.00	14.85	1	1,820	0.05%
2023/12/18	20	15.05	23	15.21	15.05	-3	1,817	-0.17%
2023/12/08	2	14.95	0	0.00	14.85	2	1,740	0.11%
2023/12/07	1	15.05	1	15.05	15.00	0	1,734	0.00%
2023/12/06	0	0.00	8	15.15	15.10	-8	1,752	-0.46%
2023/12/01	1	15.05	2	15.00	15.05	-1	1,746	-0.06%
2023/11/29	0	0.00	2	15.00	14.95	-2	1,742	-0.11%
2023/11/16	0	14.60	0	0.00	14.60	0	1,708	0.00%
2023/11/15	0	0.00	10	14.30	14.45	-10	1,698	-0.59%
2023/11/14	4	13.95	0	0.00	14.00	4	1,661	0.24%
2023/11/09	5	14.15	0	0.00	14.10	5	1,710	0.29%
2023/11/08	5	14.25	0	0.00	14.25	5	1,774	0.28%
2023/11/07	0	0.00	2	14.25	14.10	-2	1,817	-0.11%
2023/11/03	1	14.00	0	0.00	13.95	1	1,871	0.05%
2023/11/02	1	13.85	5	13.90	13.90	-4	1,877	-0.21%
2023/11/01	0	0.00	3	13.75	13.75	-3	1,897	-0.16%
2023/10/31	1	13.95	1	13.90	13.85	0	1,896	0.00%
2023/10/26	3	13.95	4	14.03	13.95	-1	2,034	-0.05%
2023/10/25	3	14.20	9	14.19	14.15	-6	2,065	-0.29%
2023/10/24	11	13.98	0	0.00	14.00	11	2,202	0.50%
2023/10/23	0	0.00	1	14.10	14.10	-1	2,169	-0.05%
2023/10/20	2	14.05	4	14.20	14.15	-2	2,178	-0.09%
2023/10/19	1	14.35	0	0.00	14.35	1	2,223	0.04%
2023/10/16	3	14.95	0	0.00	14.70	3	2,111	0.14%
2023/10/12	1	14.15	0	0.00	14.25	1	1,999	0.05%
2023/10/11	2	14.23	0	0.00	14.20	2	1,990	0.10%
2023/10/04	3	14.27	0	0.00	14.20	3	1,945	0.15%
2023/10/02	1	14.55	3	14.70	14.70	-2	1,918	-0.10%
2023/09/28	2	14.75	0	0.00	14.70	2	1,970	0.10%
2023/09/22	0	0.00	1	14.65	14.75	-1	2,080	-0.05%
2023/09/21	2	14.70	0	0.00	14.70	2	2,198	0.09%
2023/09/20	0	0.00	1	15.00	14.90	-1	2,195	-0.05%
2023/09/15	1	15.00	0	0.00	15.00	1	2,357	0.04%
2023/09/13	0.2	14.95	0	0.00	14.80	0.2	2,359	0.01%
2023/09/12	4	14.70	0	0.00	14.65	4	2,359	0.17%
2023/09/07	0	0.00	5	14.60	14.65	-5	2,372	-0.21%
2023/09/06	0.2	14.90	0	0.00	14.75	0.2	2,391	0.01%
2023/09/05	0	0.00	10	15.00	15.00	-10	2,381	-0.42%
2023/09/01	5	15.05	0	0.00	15.00	5	2,393	0.21%
2023/08/24	3	14.60	0	0.00	14.55	3	2,564	0.12%
2023/08/22	2	14.65	1	14.60	14.55	1	2,618	0.04%
2023/08/21	1	14.55	0	0.00	14.60	1	2,625	0.04%
2023/08/18	1	14.75	0	0.00	14.70	1	2,640	0.04%
2023/08/16	2	14.55	3	14.62	14.60	-1	2,639	-0.04%
2023/08/15	1	14.85	0	0.00	14.85	1	2,621	0.04%
2023/08/14	2	15.00	0	0.00	14.85	2	2,618	0.08%
2023/08/11	3	15.55	5	15.55	15.40	-2	2,579	-0.08%
2023/08/10	2	15.85	0	0.00	15.85	2	2,542	0.08%
2023/08/09	1	16.25	0	0.00	16.20	1	2,543	0.04%
2023/08/08	1	16.30	0	0.00	16.45	1	2,540	0.04%
2023/08/07	2	16.48	1	16.45	16.50	1	2,564	0.04%
2023/08/04	0	0.00	3	16.70	16.70	-3	2,564	-0.12%
2023/08/02	20	17.00	1	16.80	16.80	19	2,593	0.73%
2023/07/31	0	0.00	14	17.01	17.00	-14	2,552	-0.55%
2023/07/27	22	16.95	23	17.02	16.90	-1	2,463	-0.04%
2023/07/25	6	16.17	0	0.00	16.15	6	2,391	0.25%
2023/07/24	5	15.95	5	16.25	16.40	0	2,450	0.00%
2023/07/21	3	16.15	0	0.00	16.15	3	2,507	0.12%
2023/07/20	0	0.00	7	16.20	16.25	-7	2,723	-0.26%
2023/07/19	4	16.16	0	0.00	16.05	4	3,032	0.13%
2023/07/18	0	0.00	6	16.25	16.25	-6	3,725	-0.16%
2023/07/17	4	16.38	0	0.00	16.45	4	4,139	0.10%
2023/07/13	1	16.20	0	0.00	16.15	1	4,147	0.02%
2023/07/12	1	16.35	4	16.30	16.30	-3	4,136	-0.07%
2023/07/10	2	16.45	0	0.00	16.40	2	4,185	0.05%
2023/07/07	0	0.00	8	16.60	16.60	-8	4,187	-0.19%
2023/07/06	55	16.73	0	0.00	16.70	55	4,198	1.31%
2023/07/05	1	17.10	0	0.00	17.10	1	4,134	0.02%
2023/07/04	1	17.10	9	17.15	17.25	-8	4,132	-0.19%
2023/07/03	0	0.00	8	17.32	17.25	-8	4,091	-0.20%
2023/06/30	5	17.20	4	17.20	17.15	1	4,046	0.02%
2023/06/29	11	17.23	31	17.39	17.40	-20	4,026	-0.50%
2023/06/27	3	17.08	0	0.00	16.95	3	3,918	0.08%
2023/06/26	29	17.38	3	17.32	17.25	26	3,893	0.67%
2023/06/21	9	17.08	4	17.15	17.05	5	3,837	0.13%
2023/06/20	3	16.83	1	16.65	16.90	2	3,783	0.05%
2023/06/19	0	0.00	1	16.55	16.60	-1	3,787	-0.03%
2023/06/16	2	16.65	0	0.00	16.60	2	3,786	0.05%
2023/06/14	12	16.70	2	16.73	16.70	10	3,824	0.26%
2023/06/13	0	0.00	0	16.65	16.60	0	3,859	0.00%
2023/06/12	2	16.65	0	0.00	16.70	2	3,859	0.05%
2023/06/09	0	0.00	1	16.90	16.95	-1	3,901	-0.03%
2023/06/08	2	16.93	0	0.00	16.90	2	3,922	0.05%
2023/06/07	0	0.00	4	17.11	17.15	-4	3,990	-0.10%
2023/06/06	6	17.31	4	17.08	17.10	2	4,027	0.05%
2023/06/05	4	16.90	0	0.00	17.00	4	3,971	0.10%
2023/06/02	11	16.94	3	17.00	16.80	8	3,956	0.20%
2023/06/01	3	16.95	10	16.70	16.90	-7	3,977	-0.18%
2023/05/31	2	16.60	0	0.00	16.65	2	3,959	0.05%
2023/05/30	4	16.45	0	0.00	16.55	4	3,976	0.10%
2023/05/29	0	0.00	1	16.75	16.55	-1	3,998	-0.03%
2023/05/24	9	17.09	0	0.00	17.05	9	4,029	0.22%
2023/05/23	1	17.00	6	16.73	16.90	-5	4,044	-0.12%
2023/05/22	4	16.60	1	16.75	16.70	3	4,076	0.07%
2023/05/19	0.4	16.65	0	0.00	16.55	0.4	4,101	0.01%
2023/05/18	1	16.60	0	0.00	16.65	1	4,115	0.02%
2023/05/17	1	16.55	0	0.00	16.65	1	4,128	0.02%
2023/05/16	0	0.00	5	16.38	16.35	-5	4,114	-0.12%
2023/05/15	5	16.30	0	0.00	16.30	5	4,125	0.12%
2023/05/12	0.2	16.85	0	0.00	16.80	0.2	4,106	0.00%
2023/05/11	0.2	16.85	0	0.00	16.75	0.2	4,125	0.00%
2023/05/09	5	17.35	5	17.19	17.10	0	4,135	0.00%
2023/05/08	0	0.00	10	17.14	17.10	-10	4,163	-0.24%
2023/05/04	1	17.10	1	17.25	17.25	0	4,309	0.00%
2023/05/03	8	17.26	0	0.00	17.05	8	4,384	0.18%
2023/05/02	1	17.30	0	0.00	17.20	1	4,531	0.02%
2023/04/28	1	17.25	0	0.00	17.20	1	4,673	0.02%
2023/04/27	5	17.50	1	17.45	17.25	4	4,740	0.08%
2023/04/26	6	17.44	3	17.85	17.80	3	4,738	0.06%
2023/04/25	4	17.84	3	17.82	17.50	1	4,695	0.02%
2023/04/24	17	18.02	19	18.00	18.20	-2	4,601	-0.04%
2023/04/21	67	18.30	45	18.45	17.40	22	4,338	0.51%
2023/04/20	44	18.23	32	18.27	17.60	12	3,709	0.32%
2023/04/18	0	0.00	0	17.65	17.65	0	3,586	0.00%
2023/04/17	0	0.00	3	17.75	17.75	-3	3,883	-0.08%
2023/04/14	2	17.98	16.4	17.61	17.95	-14.4	4,183	-0.34%
2023/04/13	1	17.40	0	0.00	17.35	1	4,176	0.02%
2023/04/12	17	17.40	15	17.60	17.45	2	4,312	0.05%
2023/04/11	15	17.40	16	17.53	17.50	-1	4,338	-0.02%
2023/04/10	0	0.00	3	17.18	17.05	-3	4,344	-0.07%
2023/03/29	1	16.95	0	0.00	16.90	1	4,563	0.02%
2023/03/24	0.4	16.95	5	16.95	17.05	-4.6	4,748	-0.10%
2023/03/23	3	16.75	0	0.00	16.80	3	4,798	0.06%
2023/03/22	6	16.79	0	0.00	16.75	6	4,805	0.12%
2023/03/20	1	16.90	0	0.00	16.90	1	4,784	0.02%
2023/03/16	1	16.70	20	16.78	16.50	-19	4,745	-0.40%
2023/03/15	0	0.00	0	17.30	16.95	0	4,725	0.00%
2023/03/14	2	17.00	0	0.00	16.85	2	4,754	0.04%
2023/03/13	0.2	17.50	0	0.00	17.35	0.2	4,701	0.00%
2023/03/10	3	17.62	0	0.00	17.55	3	4,684	0.06%
2023/03/09	2.2	17.92	0	0.00	17.95	2.2	4,636	0.05%
2023/03/08	4	18.05	0	0.00	18.20	4	4,604	0.09%
2023/03/07	0	0.00	0.2	18.20	18.20	-0.2	4,571	0.00%
2023/03/06	0	18.15	0	0.00	18.10	0	4,575	0.00%
2023/03/03	0	18.40	0	18.50	18.30	0	4,560	0.00%
2023/03/02	20	18.50	3	18.50	18.55	17	4,589	0.37%
2023/03/01	0	0.00	1	18.50	18.50	-1	4,571	-0.02%
2023/02/24	0	0.00	3	18.90	18.95	-3	4,556	-0.07%
2023/02/23	0	18.75	24.5	18.87	18.95	-24.5	4,543	-0.54%
2023/02/20	4	18.50	5	18.70	18.90	-1	4,597	-0.02%
2023/02/16	0	0.00	2	18.50	18.35	-2	4,690	-0.04%
2023/02/15	0	0.00	2	18.30	18.40	-2	4,783	-0.04%
2023/02/14	0.2	18.20	1	18.25	18.20	-0.8	4,785	-0.02%
2023/02/10	0	0.00	3	17.95	17.95	-3	4,808	-0.06%
2023/02/08	10	18.15	4	18.33	18.20	6	4,769	0.13%
2023/02/07	2	18.10	2	18.30	18.25	0	4,732	0.00%
2023/02/06	11	18.38	0	0.00	18.10	11	4,691	0.23%
2023/02/03	1	18.80	6	18.85	18.70	-5	4,622	-0.11%
2023/02/02	5	18.35	2	18.63	18.60	3	4,548	0.07%
2023/02/01	7	18.49	8	18.75	18.65	-1	4,444	-0.02%
2023/01/31	11	18.44	2	18.40	18.75	9	4,345	0.21%
2023/01/30	7	17.96	4	18.31	18.30	3	4,170	0.07%
2023/01/16	1	16.85	1	17.15	16.75	0	3,891	0.00%
2023/01/13	0.2	17.10	0.2	17.15	17.10	0	3,828	0.00%
2023/01/12	3	17.60	3	17.65	17.65	0	3,810	0.00%
2023/01/11	0	0.00	1	17.30	17.25	-1	3,684	-0.03%
2023/01/10	1	17.35	2	17.40	17.35	-1	3,635	-0.03%
2023/01/09	4	17.15	6	17.18	17.10	-2	3,554	-0.06%
2023/01/06	2	17.38	8	17.40	17.25	-6	3,404	-0.18%
2023/01/05	10	17.45	12	17.51	17.20	-2	3,295	-0.06%
2023/01/04	1.2	17.15	3	16.63	17.15	-1.9	3,003	-0.06%
2023/01/03	12	16.40	0.1	16.40	16.25	11.9	2,708	0.44%
2022/12/30	0	16.45	8	16.29	16.35	-8	2,646	-0.30%
2022/12/29	0	0.00	3	15.68	15.80	-3	2,510	-0.12%
2022/12/28	0	0.00	3	16.10	15.85	-3	2,486	-0.12%
2022/12/27	1	16.05	3	16.05	16.10	-2	2,454	-0.08%
2022/12/26	0	0.00	2	15.95	15.85	-2	2,400	-0.08%
2022/12/22	6	15.71	2	15.70	15.60	4	2,357	0.17%
2022/12/21	1	15.25	2	15.30	15.10	-1	2,277	-0.04%
2022/12/20	4	15.08	0	0.00	15.10	4	2,268	0.18%
2022/12/19	1	15.40	0	0.00	15.40	1	2,225	0.04%
2022/12/16	1	16.35	1	16.00	15.80	0	2,185	0.00%
2022/12/14	1	15.40	2	15.55	15.55	-1	2,015	-0.05%
2022/12/12	1	15.20	0	0.00	15.20	1	2,003	0.05%
2022/12/08	1	15.35	3	15.35	15.30	-2	2,016	-0.10%
2022/12/06	2.1	15.92	0	0.00	15.65	2.1	1,992	0.11%
2022/12/05	2	16.25	15	16.25	16.25	-13	1,951	-0.67%
2022/12/01	2	16.33	1	16.35	16.30	1	1,971	0.05%
2022/11/22	0	0.00	1.6	16.05	16.00	-1.6	2,005	-0.08%
2022/11/17	0	0.00	1	16.70	16.40	-1	1,952	-0.05%
2022/11/16	0.2	16.75	0	16.80	16.65	0.2	1,945	0.01%
2022/11/14	3	16.57	2	16.65	16.55	1	1,930	0.05%
2022/11/11	3	16.08	32	16.06	16.25	-29	1,815	-1.60%
2022/11/07	0	0.00	6	15.18	15.20	-6	1,699	-0.35%
2022/11/04	1.3	14.92	10	14.95	15.00	-8.7	1,689	-0.51%
2022/11/02	0	0.00	5	14.95	15.00	-5	1,725	-0.29%
2022/11/01	5	15.05	20	14.93	14.95	-15	1,729	-0.87%
2022/10/31	0	0.00	2	15.00	14.85	-2	1,744	-0.11%
2022/10/28	2	15.15	0	0.00	14.90	2	1,796	0.11%
2022/10/26	2	14.80	0	0.00	14.80	2	1,824	0.11%
2022/10/24	2	15.00	0	0.00	14.90	2	1,834	0.11%
2022/10/21	2	14.93	0	0.00	14.90	2	1,825	0.11%
2022/10/20	3	14.80	0	0.00	15.30	3	1,816	0.17%
2022/10/19	1	15.35	5	15.25	15.20	-4	1,761	-0.23%
2022/10/17	2	15.05	2	15.10	15.25	0	1,772	0.00%
2022/10/14	2	15.43	0	0.00	15.35	2	1,792	0.11%
2022/10/12	2	15.25	4	15.46	15.50	-2	1,779	-0.11%
2022/10/11	2	15.35	0	0.00	15.30	2	1,787	0.11%
2022/10/06	1	15.30	10	15.25	15.25	-9	1,777	-0.51%
2022/10/05	10	15.16	5	15.15	15.45	5	1,822	0.27%
2022/10/04	2	14.90	0	0.00	15.05	2	1,899	0.11%
2022/10/03	0	0.00	6	14.83	14.85	-6	1,898	-0.32%
2022/09/28	0	0.00	1	14.60	14.35	-1	1,963	-0.05%
2022/09/27	0	0.00	3	14.75	14.80	-3	1,995	-0.15%
2022/09/26	8	14.70	1	14.80	14.70	7	2,050	0.34%
2022/09/23	0	0.00	5	15.00	15.00	-5	2,102	-0.24%
2022/09/21	1	15.25	0	0.00	15.20	1	2,153	0.05%
2022/09/20	1	15.40	0	0.00	15.35	1	2,161	0.05%
2022/09/19	5	15.40	3	15.27	15.25	2	2,184	0.09%
2022/09/16	0	0.00	10	15.55	15.55	-10	2,200	-0.45%
2022/09/14	1	15.15	0	0.00	15.15	1	2,253	0.04%
2022/09/12	8	15.29	0	0.00	15.25	8	2,298	0.35%
2022/09/07	12.3	15.10	0	0.00	15.05	12.3	2,311	0.53%
2022/09/06	2	15.65	0	0.00	15.50	2	2,312	0.09%
2022/09/05	4	16.09	4	16.05	16.00	0	2,331	0.00%
2022/09/02	0	0.00	8	16.20	16.30	-8	2,367	-0.34%
2022/09/01	2	16.30	4	16.35	16.55	-2	2,357	-0.08%
2022/08/31	0	0.00	3	16.35	16.55	-3	2,376	-0.13%
2022/08/30	1	15.90	0	0.00	16.10	1	2,332	0.04%
2022/08/29	1	15.70	10	15.70	15.85	-9	2,329	-0.39%
2022/08/26	2	16.03	1	16.05	16.00	1	2,323	0.04%
2022/08/24	1	15.95	1	16.00	15.95	0	2,362	0.00%
2022/08/23	2	15.90	0	0.00	15.90	2	2,377	0.08%
2022/08/22	8	16.24	21	16.11	16.10	-13	2,375	-0.55%
2022/08/19	2	15.55	0	0.00	15.70	2	2,268	0.09%
2022/08/12	1	15.05	0	0.00	15.00	1	2,273	0.04%
2022/08/11	1	14.85	0	0.00	14.85	1	2,303	0.04%
2022/08/09	1	14.65	0	0.00	14.70	1	2,389	0.04%
2022/08/08	1	14.70	0	0.00	14.80	1	2,437	0.04%
2022/08/05	1	14.90	0	0.00	14.85	1	2,466	0.04%
2022/08/03	0.1	15.10	0	0.00	15.15	0.1	2,680	0.00%
2022/08/02	0.2	15.40	0	0.00	15.35	0.2	2,753	0.01%
2022/08/01	0	0.00	3	15.60	15.75	-3	2,830	-0.11%
2022/07/29	1	15.50	0	0.00	15.50	1	2,867	0.03%
2022/07/28	3	15.58	0	0.00	15.55	3	2,899	0.10%
2022/07/27	1	15.65	0	0.00	15.70	1	2,995	0.03%
2022/07/26	3.1	15.80	2	15.90	15.80	1.1	3,314	0.03%
2022/07/25	0.8	17.10	0	0.00	15.85	0.8	3,337	0.02%
2022/07/22	2.1	15.65	2	15.75	15.65	0.1	3,346	0.00%
2022/07/20	1.1	15.60	0	0.00	15.45	1.1	3,387	0.03%
2022/07/19	1	15.45	0	0.00	15.40	1	3,421	0.03%
2022/07/12	3	15.05	15	15.05	15.15	-12	3,439	-0.35%
2022/07/11	6	15.48	8	15.41	15.45	-2	3,344	-0.06%
2022/07/08	1	15.55	0	0.00	15.40	1	3,361	0.03%
2022/07/07	0	0.00	4	15.25	15.30	-4	3,368	-0.12%
2022/07/06	6	15.57	2	15.53	15.40	4	3,361	0.12%
2022/07/05	0	15.40	0	0.00	15.35	0	3,349	0.00%
2022/07/04	2	16.20	0	0.00	16.05	2	3,316	0.06%
2022/07/01	3.1	16.41	151	16.24	16.10	-147.9	3,294	-4.49%	大賣/鉅額交易
2022/06/30	6	16.81	0	0.00	16.80	6	3,261	0.18%
2022/06/29	0.1	17.20	0	0.00	17.30	0.1	3,212	0.00%
2022/06/28	2.7	17.50	1	17.65	17.45	1.7	3,221	0.05%
2022/06/27	1	17.55	0	0.00	17.60	1	3,231	0.03%
2022/06/23	1.1	16.86	6	17.03	16.95	-5	3,304	-0.15%
2022/06/20	0.1	17.40	25	17.15	17.15	-24.9	3,337	-0.75%
2022/06/16	1	17.70	0	0.00	17.45	1	3,328	0.03%
2022/06/15	0	0.00	5	17.65	17.70	-5	3,356	-0.15%
2022/06/14	6.2	17.34	2	17.48	17.50	4.2	3,375	0.13%
2022/06/13	2	17.85	1	17.90	17.75	1	3,365	0.03%
2022/06/10	1	18.25	0	0.00	18.20	1	3,362	0.03%
2022/06/09	1	18.40	10	18.15	18.40	-9	3,420	-0.26%
2022/06/08	10	18.40	0	0.00	18.15	10	3,420	0.29%
2022/06/07	1	18.15	1	18.15	18.20	0	3,476	0.00%
2022/05/30	1	18.35	1	18.30	18.35	0	3,840	0.00%
2022/05/26	0	0.00	5	18.20	17.95	-5	3,861	-0.13%
2022/05/25	11	17.86	5	17.95	17.90	6	3,890	0.15%
2022/05/23	0.1	18.10	0	0.00	18.05	0.1	3,985	0.00%
2022/05/20	0	0.00	1	17.85	17.95	-1	4,051	-0.02%
2022/05/19	4	17.74	0	0.00	17.90	4	4,107	0.10%
2022/05/18	1	17.90	1	17.80	18.00	0	4,072	0.00%
2022/05/17	25	17.58	0	0.00	17.70	25	4,040	0.62%
2022/05/16	1	17.65	3	17.45	17.55	-2	4,012	-0.05%
2022/05/13	25	17.75	0	0.00	17.80	25	3,958	0.63%
2022/05/12	25.5	18.07	0	0.00	17.30	25.5	3,961	0.64%
2022/05/11	27	19.14	2	18.70	18.75	25	3,796	0.66%
2022/05/10	28	19.60	2	19.63	19.35	26	3,739	0.70%
2022/05/09	26	19.56	0	0.00	19.55	26	3,687	0.71%
2022/05/06	30	19.94	0	0.00	20.00	30	3,743	0.80%
2022/05/05	5.1	20.35	0	0.00	20.35	5.1	3,816	0.13%
2022/05/04	5	20.65	2	20.35	20.30	3	3,881	0.08%
2022/05/03	26.1	21.36	161	21.06	20.70	-134.9	3,859	-3.50%	大賣/鉅額交易
2022/04/29	10	20.30	5	20.50	20.10	5	3,581	0.14%
2022/04/28	5	20.05	3	20.02	20.50	2	3,595	0.06%
2022/04/27	25	20.00	1	20.05	20.05	24	3,623	0.66%
2022/04/26	9	20.67	1	20.70	20.45	8	3,618	0.22%
2022/04/25	2	20.45	0	0.00	20.45	2	3,639	0.05%
2022/04/22	0	0.00	3	21.15	21.40	-3	3,660	-0.08%
2022/04/20	2	21.05	0	0.00	21.15	2	3,701	0.05%
2022/04/19	0	0.00	3	20.85	20.90	-3	3,775	-0.08%
2022/04/18	0	0.00	1	20.45	20.35	-1	3,820	-0.03%
2022/04/11	21	20.80	0	0.00	20.75	21	4,033	0.52%
2022/04/08	7	21.16	5	21.04	21.30	2	4,070	0.05%
2022/04/07	0.1	21.35	3	21.00	20.90	-2.9	4,086	-0.07%
2022/03/31	21	21.40	10	21.35	21.40	11	4,465	0.25%
2022/03/30	20.1	21.15	0	0.00	21.30	20.1	4,694	0.43%
2022/03/29	20	21.45	1	21.25	21.10	19	4,766	0.40%
2022/03/28	21	21.03	0	0.00	21.50	21	4,754	0.44%
2022/03/25	20.2	21.10	0	0.00	20.90	20.2	4,695	0.43%
2022/03/24	10	21.45	0	0.00	21.40	10	4,671	0.21%
2022/03/23	4	21.35	0	0.00	21.35	4	4,694	0.09%
2022/03/22	1.1	21.26	0	0.00	21.35	1.1	4,745	0.02%
2022/03/21	1.2	21.53	0.5	21.40	21.50	0.7	4,885	0.01%
2022/03/18	1	21.00	50	20.95	21.15	-49	5,233	-0.94%
2022/03/17	2	20.85	10	20.70	20.95	-8	5,248	-0.15%
2022/03/16	3	20.57	0	0.00	20.45	3	5,284	0.06%
2022/03/15	2	20.85	1	20.40	20.40	1	5,354	0.02%
2022/03/14	0	0.00	1	21.10	20.85	-1	5,376	-0.02%
2022/03/11	2	20.55	6	20.62	20.60	-4	5,421	-0.07%
2022/03/10	0	0.00	20	20.40	20.40	-20	5,400	-0.37%
2022/03/09	34	19.57	0	0.00	19.55	34	5,402	0.63%
2022/03/08	30.2	19.79	21	19.28	19.20	9.2	5,494	0.17%
2022/03/07	29.5	20.23	2	20.13	20.15	27.5	5,424	0.51%
2022/03/04	1	21.50	1	21.50	21.45	0	5,458	0.00%
2022/03/03	20	21.70	0	0.00	21.70	20	5,550	0.36%
2022/03/02	1	21.55	0	0.00	21.65	1	5,616	0.02%
2022/03/01	3	21.85	1	21.90	21.80	2	5,678	0.04%
2022/02/25	0	0.00	1	21.60	21.60	-1	5,733	-0.02%
2022/02/24	1	21.65	0	0.00	21.70	1	5,783	0.02%
2022/02/23	2	22.40	1	22.45	22.40	1	5,727	0.02%
2022/02/22	1.3	22.84	0	0.00	22.45	1.3	5,772	0.02%
2022/02/21	3	23.07	3	23.13	23.20	0	5,849	0.00%
2022/02/18	2	22.60	0	0.00	22.50	2	5,964	0.03%
2022/02/15	1	22.45	0	0.00	22.30	1	6,216	0.02%
2022/02/11	1	22.90	0	0.00	22.90	1	6,319	0.02%
2022/02/10	6	23.30	0	0.00	23.20	6	6,373	0.09%
2022/02/09	2	23.05	0	0.00	23.20	2	6,444	0.03%
2022/01/26	1	21.85	1	22.00	22.05	0	6,721	0.00%
2022/01/25	2	22.00	0	0.00	22.05	2	7,132	0.03%
2022/01/24	3	22.50	6	22.44	22.50	-3	7,333	-0.04%
2022/01/21	0	0.00	0.3	22.95	22.85	-0.3	7,444	0.00%
2022/01/19	2	22.73	0	0.00	22.75	2	7,583	0.03%
2022/01/18	0	0.00	1	23.30	22.90	-1	7,684	-0.01%
2022/01/17	2	22.90	1	22.90	22.95	1	7,695	0.01%
2022/01/14	0.1	23.20	0	0.00	23.15	0.1	7,691	0.00%
2022/01/13	0.2	23.65	52	23.60	23.60	-51.8	7,693	-0.67%
2022/01/12	6	23.00	105	23.00	23.55	-99	7,741	-1.28%	大賣/
2022/01/11	1	23.20	4	23.25	23.10	-3	7,689	-0.04%
2022/01/10	1	23.00	0	0.00	23.45	1	7,762	0.01%
2022/01/07	3	23.53	0	0.00	23.50	3	7,758	0.04%
2022/01/06	3	23.85	3	23.80	23.80	0	7,744	0.00%
2022/01/05	12	23.90	0	0.00	23.80	12	7,888	0.15%
2022/01/04	6	24.08	0	0.00	23.90	6	8,033	0.07%
2022/01/03	7	24.18	1	24.30	24.10	6	8,236	0.07%
2021/12/30	1	24.45	0	0.00	24.40	1	8,439	0.01%
2021/12/29	1	24.40	0	0.00	24.45	1	8,814	0.01%
2021/12/28	3	24.35	1	24.25	24.25	2	8,912	0.02%
2021/12/27	3	24.90	2	24.60	24.55	1	8,969	0.01%
2021/12/24	13	24.44	9	24.51	24.55	4	8,872	0.05%
2021/12/23	0	0.00	2	24.05	24.20	-2	8,763	-0.02%
2021/12/22	0	0.00	1	23.95	23.85	-1	8,899	-0.01%
2021/12/21	3	23.77	0	0.00	23.85	3	9,672	0.03%
2021/12/17	0	0.00	6	23.76	23.70	-6	11,626	-0.05%
2021/12/16	5	23.45	0	0.00	23.40	5	11,709	0.04%
2021/12/15	39	23.46	0	0.00	23.50	39	11,757	0.33%
2021/12/14	11	24.13	33	24.21	23.60	-22	11,674	-0.19%
2021/12/10	3	23.97	2	23.95	23.80	1	11,436	0.01%
2021/12/09	1	24.20	1	24.15	24.10	0	11,418	0.00%
2021/12/08	7	24.51	47	24.50	24.50	-40	11,350	-0.35%
2021/12/07	6.7	24.60	6	25.02	24.55	0.7	11,364	0.01%
2021/12/06	0	0.00	55	24.50	24.60	-55	11,348	-0.48%
2021/12/03	7	24.72	2	24.75	24.55	5	11,460	0.04%
2021/12/02	3	24.55	14	24.30	24.55	-11	11,521	-0.10%
2021/12/01	17	23.86	2	23.95	24.10	15	11,489	0.13%
2021/11/30	0	0.00	5	23.95	24.15	-5	11,498	-0.04%
2021/11/29	6	23.64	0	0.00	23.70	6	11,497	0.05%
2021/11/26	8.3	24.63	0	0.00	24.35	8.3	11,492	0.07%
2021/11/25	4	25.03	18	25.10	25.15	-14	11,641	-0.12%
2021/11/24	0	0.00	5	24.85	24.90	-5	11,883	-0.04%
2021/11/23	8.5	24.59	6	25.01	24.30	2.5	12,181	0.02%
2021/11/22	9	24.88	1	24.95	24.95	8	12,441	0.06%
2021/11/19	0	0.00	2	25.40	25.00	-2	12,794	-0.02%
2021/11/18	11.1	25.37	13	25.33	25.35	-1.9	13,135	-0.01%
2021/11/17	15	24.98	2	24.90	24.90	13	13,576	0.10%
2021/11/16	0	0.00	5	25.51	25.45	-5	14,031	-0.04%
2021/11/15	8	25.14	0	0.00	25.00	8	14,288	0.06%
2021/11/12	0	0.00	3	25.32	25.35	-3	14,419	-0.02%
2021/11/11	18	25.23	7.3	25.41	25.25	10.7	14,487	0.07%
2021/11/10	13	25.57	4	25.59	25.25	9	14,686	0.06%
2021/11/09	2	25.35	7	25.54	25.50	-5	14,727	-0.03%
2021/11/08	0	0.00	1	25.45	25.50	-1	14,830	-0.01%
2021/11/05	8	24.78	0	0.00	25.20	8	14,893	0.05%
2021/11/04	1	25.25	1	25.35	25.10	0	14,941	0.00%
2021/11/03	14.1	25.77	19	25.62	25.55	-4.9	14,868	-0.03%
2021/11/02	14	25.60	17	25.55	25.75	-3	14,598	-0.02%
2021/11/01	7	24.76	8	24.44	24.70	-1	14,140	-0.01%
2021/10/29	5	23.77	6	23.99	24.00	-1	13,986	-0.01%
2021/10/28	1	23.15	1	23.30	23.25	0	13,892	0.00%
2021/10/26	8	23.63	0	0.00	23.50	8	13,963	0.06%
2021/10/25	0	0.00	3	23.82	24.15	-3	14,064	-0.02%
2021/10/22	3	23.73	0	0.00	23.85	3	14,236	0.02%
2021/10/21	0	0.00	11	24.08	24.25	-11	14,331	-0.08%
2021/10/20	13	23.91	6	24.15	23.90	7	14,407	0.05%
2021/10/19	1	23.80	0	0.00	23.75	1	14,536	0.01%
2021/10/18	26	23.96	18	24.23	23.75	8	14,696	0.05%
2021/10/15	2	23.60	1	23.65	23.60	1	14,801	0.01%
2021/10/14	5	23.41	3	23.30	23.30	2	14,915	0.01%
2021/10/13	25	23.09	10	22.99	22.95	15	14,981	0.10%
2021/10/08	17	24.29	25	24.28	23.80	-8	15,197	-0.05%
2021/10/07	30	24.57	3	24.57	24.60	27	15,341	0.18%
2021/10/06	19	25.07	2	24.98	24.40	17	15,683	0.11%
2021/10/05	8	25.17	7	25.96	26.20	1	15,845	0.01%
2021/10/04	3	26.43	12	26.45	26.00	-9	16,253	-0.06%
2021/10/01	11	27.19	12	26.70	26.60	-1	17,458	-0.01%
2021/09/30	2	27.55	2	27.88	28.15	0	19,544	0.00%
2021/09/29	4	27.65	3	27.47	27.35	1	20,578	0.00%
2021/09/28	98	28.71	54	28.31	28.00	44	20,798	0.21%
2021/09/27	122	28.95	125	29.11	29.10	-3	20,738	-0.01%	大買/大賣/
2021/09/24	32	28.00	39	27.57	27.50	-7	20,876	-0.03%
2021/09/23	1	25.80	0	0.00	26.30	1	21,071	0.00%
2021/09/22	24	25.23	11	25.42	25.15	13	21,199	0.06%
2021/09/17	4	25.95	0	0.00	25.90	4	21,437	0.02%
2021/09/16	15	26.45	0	0.00	26.20	15	21,692	0.07%
2021/09/15	18	26.09	0	0.00	26.75	18	22,009	0.08%
2021/09/14	18	26.73	2	26.50	26.50	16	23,056	0.07%
2021/09/13	5	26.60	8	26.91	26.95	-3	24,384	-0.01%
2021/09/10	11	26.97	1	27.15	26.90	10	24,983	0.04%
2021/09/09	1	26.85	1	26.65	26.85	0	25,064	0.00%
2021/09/08	22	26.54	1	26.40	26.15	21	25,148	0.08%
2021/09/07	18	26.86	0	0.00	26.85	18	25,156	0.07%
2021/09/06	18	26.89	5	26.98	27.05	13	25,237	0.05%
2021/09/02	7	27.48	3	27.88	27.40	4	26,116	0.02%
2021/09/01	2	28.08	2	28.20	28.05	0	26,306	0.00%
2021/08/31	10	28.13	1	28.10	28.20	9	26,884	0.03%
2021/08/30	6	29.10	5	28.85	28.80	1	28,273	0.00%
2021/08/27	19	30.15	10	30.31	29.80	9	28,864	0.03%
2021/08/26	1	30.20	16	30.20	30.40	-15	30,057	-0.05%
2021/08/25	19	30.01	21	30.12	29.80	-2	30,309	-0.01%
2021/08/24	33	29.78	50	30.03	30.20	-17	30,105	-0.06%
2021/08/23	16	29.53	7	29.47	29.80	9	29,992	0.03%
2021/08/20	26	28.66	33	28.83	29.35	-7	29,683	-0.02%
2021/08/19	19	27.96	21	27.83	27.25	-2	29,232	-0.01%
2021/08/18	5	26.92	1	26.65	27.65	4	28,981	0.01%
2021/08/17	6	28.05	15	27.73	27.20	-9	29,034	-0.03%
2021/08/16	37	28.21	62	27.99	28.20	-25	29,325	-0.09%
2021/08/13	1	27.60	7	27.67	27.70	-6	29,278	-0.02%
2021/08/12	12	27.51	1	27.55	27.45	11	29,479	0.04%
2021/08/11	3	27.30	1	27.55	27.25	2	29,712	0.01%
2021/08/10	3	27.88	17	27.97	27.80	-14	30,267	-0.05%
2021/08/09	1	27.50	0	0.00	27.50	1	30,588	0.00%
2021/08/06	0	0.00	1	27.70	27.50	-1	30,886	0.00%
2021/08/05	9	27.63	0	0.00	27.70	9	31,285	0.03%
2021/08/04	0	0.00	38	28.12	28.00	-38	32,036	-0.12%
2021/08/03	8	27.77	0	0.00	27.90	8	33,285	0.02%
2021/08/02	7	27.69	20	27.51	28.10	-13	33,857	-0.04%
2021/07/30	15	28.27	25	28.76	28.25	-10	33,900	-0.03%
2021/07/29	8	28.39	23	28.35	28.85	-15	34,038	-0.04%
2021/07/28	5	26.59	22	26.48	26.75	-17	34,043	-0.05%
2021/07/27	6	27.59	3	27.63	27.50	3	34,246	0.01%
2021/07/26	17	28.71	4	28.20	28.10	13	34,397	0.04%
2021/07/23	6	28.90	16	28.86	29.00	-10	34,542	-0.03%
2021/07/22	1	27.75	0	0.00	27.90	1	34,617	0.00%
2021/07/21	15	28.52	23	28.15	27.95	-8	34,729	-0.02%
2021/07/20	23	28.81	2	29.13	28.70	21	35,260	0.06%
2021/07/19	7	29.58	2	29.60	29.75	5	35,762	0.01%
2021/07/16	16	29.46	8	29.74	29.55	8	37,051	0.02%
2021/07/15	11	29.16	28	29.33	29.80	-17	37,296	-0.05%
2021/07/14	15.3	28.52	13	28.83	28.65	2.3	37,389	0.01%
2021/07/13	38.4	29.59	25	29.50	28.55	13.4	37,654	0.04%
2021/07/12	55	30.70	3.7	30.21	30.00	51.3	37,373	0.14%
2021/07/09	35.2	31.08	34	31.01	30.60	1.2	37,170	0.00%
2021/07/08	106.8	31.83	66	31.45	31.20	40.8	37,200	0.11%	大買/
2021/07/07	94	31.90	193.1	31.80	33.00	-99.1	37,498	-0.26%	大賣/
2021/07/06	66	30.72	77.2	30.66	30.20	-11.2	36,604	-0.03%
2021/07/05	2.5	29.20	8.1	29.38	29.30	-5.6	35,690	-0.02%
2021/07/02	18.7	29.71	132	29.98	28.75	-113.3	35,679	-0.32%	大賣/鉅額交易
2021/07/01	170	29.48	134	29.34	29.15	36	35,241	0.10%	大買/大賣/
2021/06/30	31	29.13	100	29.05	29.10	-69	34,075	-0.20%
2021/06/29	3	28.27	15	28.17	27.95	-12	33,456	-0.04%
2021/06/28	24.1	28.10	14	28.00	28.05	10.1	33,345	0.03%
2021/06/25	16	28.38	35	28.31	28.40	-19	33,139	-0.06%
2021/06/24	28.1	28.13	31	28.46	28.05	-2.9	33,230	-0.01%
2021/06/23	184	29.23	86	28.52	28.00	98	32,962	0.30%	大買/
2021/06/22	183.1	28.59	212	28.30	28.35	-28.9	32,133	-0.09%	大買/大賣/
2021/06/21	44.3	26.52	42	26.51	27.20	2.3	31,048	0.01%
2021/06/18	9	25.89	39	25.99	26.20	-30	30,521	-0.10%
2021/06/17	16	26.16	5	26.18	26.05	11	30,515	0.04%
2021/06/16	29.5	25.98	15	26.02	25.75	14.5	30,607	0.05%
2021/06/15	8	25.87	13	26.15	26.20	-5	30,771	-0.02%
2021/06/11	48	26.09	25	25.91	25.80	23	30,806	0.07%
2021/06/09	49	26.47	29	26.17	25.80	20	30,328	0.07%
2021/06/08	39	26.90	53	26.73	26.95	-14	30,281	-0.05%
2021/06/07	141	27.01	169	26.80	26.75	-28	30,078	-0.09%	大買/大賣/
2021/06/04	93	26.59	20	26.52	25.45	73	29,176	0.25%
2021/06/03	128	26.43	139	26.50	26.30	-11	28,926	-0.04%	大買/大賣/
2021/06/02	58	24.68	45	24.65	25.00	13	27,737	0.05%
2021/06/01	10	23.40	60	23.58	24.05	-50	27,738	-0.18%
2021/05/31	12	23.72	10	23.92	23.45	2	28,031	0.01%
2021/05/28	7	23.42	35	23.19	23.40	-28	28,241	-0.10%
2021/05/27	35	22.70	3	22.85	22.55	32	28,840	0.11%
2021/05/26	11	22.34	9	22.52	22.65	2	28,940	0.01%
2021/05/25	46	22.29	4	22.70	22.45	42	29,170	0.14%
2021/05/24	28	22.51	15.2	22.41	22.50	12.8	29,306	0.04%
2021/05/21	6	21.82	10	21.61	21.80	-4	29,216	-0.01%
2021/05/20	7	20.92	1	20.95	20.90	6	29,656	0.02%
2021/05/19	8	21.26	3	21.43	21.65	5	29,814	0.02%
2021/05/18	15	20.53	15	20.79	21.40	0	29,967	0.00%
2021/05/17	4	19.90	19	20.13	19.75	-15	29,750	-0.05%
2021/05/14	4	22.84	4	21.78	21.90	0	29,442	0.00%
2021/05/13	33	22.73	138	22.57	22.75	-105	29,129	-0.36%	大賣/鉅額交易
2021/05/12	33	25.54	91	25.70	24.30	-58	28,784	-0.20%
2021/05/11	223.5	28.55	127	28.97	27.00	96.5	28,130	0.34%	大買/大賣/
2021/05/10	58	28.03	15	27.97	27.70	43	26,837	0.16%
2021/05/07	2	26.10	3	25.47	26.30	-1	26,299	0.00%
2021/05/06	11	26.43	2	26.80	26.05	9	26,174	0.03%
2021/05/05	8	26.74	13	26.50	26.20	-5	26,135	-0.02%
2021/05/04	15	26.38	9	26.52	25.65	6	26,011	0.02%
2021/05/03	15	28.35	5	28.25	27.75	10	25,692	0.04%
2021/04/29	7.1	29.09	14	29.44	29.20	-6.9	25,556	-0.03%
2021/04/28	10	29.36	25	29.53	29.50	-15	25,490	-0.06%
2021/04/27	21	29.19	5	29.10	29.05	16	25,392	0.06%
2021/04/26	53	29.78	62	29.68	29.45	-9	25,277	-0.04%
2021/04/23	26	28.83	30	28.76	28.80	-4	24,765	-0.02%
2021/04/22	91	28.69	44.2	29.45	28.15	46.8	24,382	0.19%
2021/04/21	27	28.66	37	28.80	28.50	-10	23,289	-0.04%
2021/04/20	22	28.24	15	28.23	28.15	7	22,959	0.03%
2021/04/19	27	28.35	14	28.16	28.60	13	22,984	0.06%
2021/04/16	7	27.14	8	27.34	27.35	-1	22,491	0.00%
2021/04/15	18	26.85	8.5	26.65	26.55	9.5	22,548	0.04%
2021/04/14	24	26.74	53	26.92	26.50	-29	22,414	-0.13%
2021/04/13	164	28.95	88	28.54	27.45	76	22,241	0.34%	大買/
2021/04/12	34.2	27.12	76	26.55	27.70	-41.8	21,035	-0.20%
2021/04/09	46	25.27	4	25.23	25.20	42	20,166	0.21%
2021/04/08	17	25.86	43	25.72	25.75	-26	20,195	-0.13%
2021/04/07	8	25.23	0	0.00	25.20	8	20,189	0.04%
2021/04/06	11	25.40	3	25.48	25.45	8	21,139	0.04%
2021/04/01	18	25.05	13	25.30	25.40	5	21,886	0.02%
2021/03/31	3	25.07	1	25.20	25.00	2	22,025	0.01%
2021/03/30	8	25.03	1	25.15	25.05	7	22,293	0.03%
2021/03/29	34	25.25	23	25.44	25.15	11	22,530	0.05%
2021/03/26	1	24.60	4	24.65	24.65	-3	22,966	-0.01%
2021/03/25	33	24.50	3	24.65	24.35	30	23,415	0.13%
2021/03/24	2	24.75	20	24.87	24.70	-18	23,412	-0.08%
2021/03/23	17	24.29	1	24.35	24.20	16	23,728	0.07%
2021/03/22	2	24.33	3	24.32	24.55	-1	24,839	0.00%
2021/03/19	11	24.42	4	24.75	24.35	7	25,482	0.03%
2021/03/18	34	24.75	15	24.60	24.65	19	25,393	0.07%
2021/03/17	15	24.77	14	24.93	25.00	1	25,353	0.00%
2021/03/16	24	25.38	17	25.09	25.05	7	25,596	0.03%
2021/03/15	9	26.23	3	26.02	26.00	6	25,472	0.02%
2021/03/12	1	25.90	6	26.29	26.50	-5	25,862	-0.02%
2021/03/11	19	26.46	44	26.65	26.20	-25	25,667	-0.10%
2021/03/10	106	26.39	114	26.36	26.60	-8	25,320	-0.03%	大買/大賣/
2021/03/09	69	26.30	27	25.96	26.60	42	24,847	0.17%
2021/03/08	112	25.68	4	25.65	25.25	108	24,442	0.44%	大買/鉅額交易
2021/03/05	16	25.13	50	25.57	25.10	-34	24,446	-0.14%
2021/03/04	18	25.25	33	25.45	25.35	-15	24,527	-0.06%
2021/03/03	22	24.67	29	24.92	25.10	-7	24,643	-0.03%
2021/03/02	35	25.18	32	25.40	23.85	3	24,673	0.01%
2021/02/26	21	24.76	4	24.95	24.55	17	23,870	0.07%
2021/02/25	1	24.50	17	24.68	24.50	-16	23,628	-0.07%
2021/02/24	8	24.14	4	24.35	23.75	4	23,315	0.02%
2021/02/23	9	24.78	30	24.99	24.90	-21	22,923	-0.09%
2021/02/22	61	24.87	71	24.70	24.40	-10	22,613	-0.04%
2021/02/19	57	23.49	58	23.72	24.00	-1	21,988	0.00%
2021/02/18	25	23.17	8	23.46	23.40	17	21,673	0.08%
2021/02/17	7	22.31	6	21.86	22.60	1	21,185	0.00%
2021/02/05	1	20.65	1	20.60	20.60	0	21,124	0.00%
2021/02/04	2	20.35	0	0.00	20.60	2	21,036	0.01%
2021/02/03	2	20.30	3	20.25	20.10	-1	21,083	0.00%
2021/02/02	3	19.90	9	19.99	20.10	-6	21,054	-0.03%
2021/02/01	1	19.20	0	0.00	19.80	1	21,016	0.00%
2021/01/29	2	19.70	1	19.50	19.45	1	20,990	0.00%
2021/01/28	0	0.00	2.1	19.55	19.55	-2.1	20,941	-0.01%
2021/01/27	4	19.45	0	0.00	19.45	4	20,916	0.02%
2021/01/26	4	19.80	0	20.00	19.70	4	20,753	0.02%
2021/01/25	10	20.04	0	0.00	20.25	10	20,681	0.05%
2021/01/22	7	19.65	0	0.00	19.80	7	20,700	0.03%
2021/01/21	1	19.55	1	20.19	19.55	0	20,658	0.00%
2021/01/20	0	20.30	1	19.85	19.70	-1	20,550	0.00%
2021/01/19	0	0.00	1	20.60	20.45	-1	20,529	0.00%
2021/01/18	4	20.55	8	19.90	20.75	-4	20,590	-0.02%
2021/01/15	0	0.00	22	20.50	20.50	-22	20,512	-0.11%
2021/01/14	2	21.08	2	20.88	21.10	0	20,317	0.00%
2021/01/13	6	21.55	22	21.65	21.50	-16	20,062	-0.08%
2021/01/12	0	0.00	21	22.05	21.65	-21	19,936	-0.11%
2021/01/11	1	22.75	7	22.90	22.75	-6	19,579	-0.03%
2021/01/08	18	22.97	13	23.06	23.00	5	19,476	0.03%
2021/01/07	0	0.00	9	22.57	22.35	-9	19,165	-0.05%
2021/01/06	20	22.57	19	22.61	22.30	1	19,005	0.01%
2021/01/05	5	22.29	5	22.17	22.40	0	18,620	0.00%
2021/01/04	23	23.45	21	23.45	23.00	2	18,298	0.01%
2020/12/31	8	23.09	12	23.03	23.25	-4	17,806	-0.02%
2020/12/30	24	23.55	8	23.25	23.20	16	17,598	0.09%
2020/12/29	61	23.79	25.4	24.14	23.55	35.6	17,264	0.21%
2020/12/28	31	23.21	38	22.94	23.30	-7	16,048	-0.04%
2020/12/25	5	22.55	7	22.58	22.00	-2	15,075	-0.01%
2020/12/24	2	22.28	5	22.17	22.60	-3	14,630	-0.02%
2020/12/23	8	21.76	1	21.95	21.85	7	14,265	0.05%
2020/12/22	9	22.31	42.9	22.54	21.10	-33.9	14,034	-0.24%
2020/12/21	17	22.13	7	22.13	22.15	10	13,356	0.07%
2020/12/18	17	21.39	17	21.53	21.70	0	12,909	0.00%
2020/12/17	20	21.47	78	21.34	21.65	-58	12,765	-0.45%
2020/12/16	122	22.08	42	21.77	21.95	80	12,331	0.65%	大買/
2020/12/15	25	20.90	41	20.76	20.85	-16	11,296	-0.14%
2020/12/14	4	20.03	2	20.13	20.05	2	10,747	0.02%
2020/12/11	11	19.83	13	19.78	19.70	-2	11,001	-0.02%
2020/12/10	70	20.18	19	20.42	20.05	51	10,978	0.46%
2020/12/09	34	19.64	18	19.89	20.05	16	10,723	0.15%
2020/12/08	26	19.60	21	19.63	19.80	5	10,876	0.05%
2020/12/07	0	0.00	7	18.96	18.60	-7	10,537	-0.07%
2020/12/04	18	18.68	6	18.78	18.75	12	10,758	0.11%
2020/12/03	3	18.65	2	18.83	18.65	1	10,834	0.01%
2020/12/02	121	19.68	123	19.18	19.20	-2	10,983	-0.02%	大買/大賣/
2020/12/01	31	19.49	33	19.24	19.40	-2	10,885	-0.02%
2020/11/30	26	19.38	23	19.23	19.05	3	10,762	0.03%
2020/11/27	27	18.64	65	18.66	18.50	-38	10,297	-0.37%
2020/11/26	9	17.96	3	17.95	18.10	6	10,050	0.06%
2020/11/25	0	0.00	0	17.00	16.95	0	10,420	0.00%
2020/11/24	2	17.00	0	0.00	16.85	2	11,456	0.02%
2020/11/23	0	0.00	2	17.00	16.80	-2	12,322	-0.02%
2020/11/20	2	16.90	2	16.85	17.00	0	12,641	0.00%
2020/11/19	0	0.00	1	17.00	17.00	-1	12,682	-0.01%
2020/11/18	1	17.05	0	0.00	17.05	1	12,690	0.01%
2020/11/17	1	16.90	5	17.20	17.10	-4	12,685	-0.03%
2020/11/16	5	16.86	1	16.90	16.80	4	12,703	0.03%
2020/11/13	13	17.43	10	17.51	16.85	3	12,720	0.02%
2020/11/12	0	0.00	20	17.08	17.00	-20	12,352	-0.16%
2020/11/11	1	17.10	3	17.12	17.05	-2	12,385	-0.02%
2020/11/10	1	16.60	0	0.00	16.75	1	12,326	0.01%
2020/11/09	25	16.54	6	16.55	16.50	19	12,306	0.15%
2020/11/06	1	16.05	0	0.00	16.00	1	12,252	0.01%
2020/11/04	1	16.35	2	16.45	16.35	-1	12,490	-0.01%
2020/11/03	0	0.00	3	16.35	16.35	-3	12,468	-0.02%
2020/10/27	10	17.51	20	17.35	17.35	-10	12,406	-0.08%
2020/10/26	45	17.45	34	17.41	17.40	11	12,249	0.09%
2020/10/23	5	16.60	8	16.46	16.80	-3	12,015	-0.02%
2020/10/21	3	15.95	2	15.95	16.10	1	11,877	0.01%
2020/10/20	0	0.00	5	16.05	16.00	-5	11,898	-0.04%
2020/10/16	0	0.00	13	16.28	16.15	-13	11,900	-0.11%
2020/10/15	2	16.43	0	0.00	16.40	2	11,979	0.02%
2020/10/14	3	16.65	6	16.83	16.65	-3	12,112	-0.02%
2020/10/13	3	16.45	2	16.60	16.55	1	12,122	0.01%
2020/10/07	3	16.95	0	0.00	17.00	3	12,479	0.02%
2020/10/05	2	16.70	8	16.78	16.70	-6	12,445	-0.05%
2020/09/28	9	16.76	0	0.00	16.90	9	12,652	0.07%
2020/09/25	0	0.00	2	16.50	16.50	-2	12,726	-0.02%
2020/09/24	12	16.95	4	17.28	16.70	8	12,623	0.06%
2020/09/23	1	17.65	1	17.40	17.65	0	12,487	0.00%
2020/09/22	0	0.00	1	17.80	17.45	-1	12,466	-0.01%
2020/09/21	2	18.20	24	18.09	17.90	-22	12,326	-0.18%
2020/09/18	1	18.45	17	18.35	18.25	-16	12,286	-0.13%
2020/09/17	7	18.24	1	18.25	18.20	6	12,245	0.05%
2020/09/16	11	18.72	8	18.43	18.55	3	12,087	0.02%
2020/09/15	0	0.00	23	17.96	17.90	-23	11,716	-0.20%
2020/09/14	5	17.80	19	17.76	17.70	-14	11,687	-0.12%
2020/09/11	3	17.95	28	17.94	17.45	-25	11,673	-0.21%
2020/09/10	2	17.33	37	17.40	17.70	-35	11,860	-0.30%
2020/09/09	50	17.58	9	17.45	17.45	41	12,503	0.33%
2020/09/08	1	17.55	4	17.41	17.25	-3	12,463	-0.02%
2020/09/07	36	17.50	29	17.64	17.40	7	12,358	0.06%
2020/09/04	1	16.75	5	16.76	17.05	-4	12,113	-0.03%
2020/09/03	4	17.08	7	17.19	17.20	-3	12,388	-0.02%
2020/09/02	7	16.72	28	16.71	17.00	-21	12,253	-0.17%
2020/09/01	17	17.12	21	17.03	17.05	-4	12,117	-0.03%
2020/08/31	104	16.74	75	16.97	17.45	29	11,852	0.24%	大買/
2020/08/28	5	16.39	42	16.51	16.40	-37	11,091	-0.33%
2020/08/27	37	15.43	12	15.11	15.15	25	10,286	0.24%
2020/08/26	1	14.75	27	15.23	15.30	-26	9,435	-0.28%
2020/08/21	4	13.90	0	0.00	13.95	4	9,727	0.04%
2020/08/20	1	13.80	1	13.95	13.75	0	9,783	0.00%
2020/08/19	3	14.58	13	14.48	14.50	-10	9,664	-0.10%
2020/08/18	1	14.75	0	0.00	14.75	1	9,610	0.01%
2020/08/17	6	15.03	0	0.00	15.05	6	9,622	0.06%
2020/08/14	0	0.00	1	15.00	15.00	-1	9,567	-0.01%
2020/08/13	10	14.95	8	14.93	14.90	2	9,576	0.02%
2020/08/12	5	15.00	0	0.00	14.80	5	9,882	0.05%
2020/08/11	13	15.08	0	0.00	15.05	13	9,856	0.13%
2020/08/10	13	15.20	10	14.95	15.00	3	9,791	0.03%
2020/08/07	3	14.85	2	14.85	14.85	1	9,679	0.01%
2020/08/06	5	14.83	8	14.85	14.90	-3	9,658	-0.03%
2020/08/05	0	0.00	2	14.40	14.50	-2	9,551	-0.02%
2020/08/04	2	14.30	0	0.00	14.30	2	9,604	0.02%
2020/08/03	3	14.25	0	0.00	14.40	3	9,745	0.03%
2020/07/31	0	0.00	1	14.60	14.65	-1	10,163	-0.01%
2020/07/29	0	0.00	4	14.43	14.30	-4	10,326	-0.04%
2020/07/28	1	14.05	0	0.00	14.20	1	10,367	0.01%
2020/07/27	1	14.25	10	14.22	14.15	-9	10,380	-0.09%
2020/07/24	0	0.00	1	14.40	14.35	-1	10,448	-0.01%
2020/07/23	2	14.88	22	14.99	14.85	-20	10,370	-0.19%
2020/07/22	0	0.00	11	14.97	14.90	-11	10,392	-0.11%
2020/07/21	1	15.10	3	14.97	14.90	-2	10,347	-0.02%
2020/07/20	9	15.05	13	15.12	15.10	-4	10,242	-0.04%
2020/07/17	0	0.00	28	14.62	14.45	-28	10,072	-0.28%
2020/07/16	15	15.00	7	15.11	14.90	8	10,092	0.08%
2020/07/15	40	14.93	56	14.72	14.75	-16	10,012	-0.16%
2020/07/14	3	14.47	10	14.40	14.30	-7	9,794	-0.07%
2020/07/13	0	0.00	1	14.10	14.30	-1	9,803	-0.01%
2020/07/10	6	14.03	13	14.03	13.95	-7	10,023	-0.07%
2020/07/09	31	14.55	4	14.51	14.40	27	10,033	0.27%
2020/07/08	1	14.45	1	14.60	14.60	0	10,021	0.00%
2020/07/07	5	14.46	0	0.00	14.45	5	9,954	0.05%
2020/07/06	0	0.00	5	14.59	14.70	-5	9,943	-0.05%
2020/07/03	1	14.10	17	14.07	14.10	-16	9,952	-0.16%
2020/07/02	7	14.10	0	0.00	14.15	7	10,050	0.07%
2020/07/01	0	0.00	6	14.30	14.35	-6	10,140	-0.06%
2020/06/30	0	0.00	2	14.10	14.25	-2	10,164	-0.02%
2020/06/29	6	13.98	2	13.95	14.00	4	10,181	0.04%
2020/06/24	5	14.21	6	14.23	14.20	-1	10,114	-0.01%
2020/06/23	9	14.49	6	14.48	14.30	3	10,084	0.03%
2020/06/22	5	14.36	2	14.45	14.55	3	10,079	0.03%
2020/06/19	9	14.57	6	14.63	14.45	3	10,290	0.03%
2020/06/18	20	14.87	6	14.96	14.85	14	10,179	0.14%
2020/06/17	13	15.01	11	15.03	14.75	2	10,112	0.02%
2020/06/16	24	14.64	26	14.61	15.10	-2	9,644	-0.02%
2020/06/15	13	14.00	10	13.84	13.75	3	8,973	0.03%
2020/06/12	5	13.20	0	0.00	13.45	5	8,919	0.06%
2020/06/11	7	13.84	3	13.77	13.60	4	9,002	0.04%
2020/06/10	9	14.03	5	14.10	13.85	4	9,104	0.04%
2020/06/09	4	13.78	4	13.75	13.90	0	9,041	0.00%
2020/06/08	4	13.48	4	13.60	13.50	0	9,310	0.00%
2020/06/05	1	13.70	4	13.61	13.65	-3	9,508	-0.03%
2020/06/04	4	13.60	1.1	13.93	13.45	2.9	9,736	0.03%
2020/06/03	9	13.79	14	13.66	13.75	-5	9,877	-0.05%
2020/06/02	7	13.32	21	13.39	13.30	-14	9,928	-0.14%
2020/06/01	1	13.20	33	13.20	13.25	-32	10,142	-0.32%
2020/05/29	31	13.20	6	13.27	13.20	25	10,505	0.24%
2020/05/28	40	13.44	4	13.20	13.10	36	10,702	0.34%
2020/05/27	0	0.00	26	12.49	12.60	-26	10,775	-0.24%
2020/05/26	1	12.40	9	12.31	12.40	-8	12,142	-0.07%
2020/05/25	13	12.07	15	12.13	12.25	-2	13,606	-0.01%
2020/05/22	28	12.31	5	12.31	12.20	23	13,903	0.17%
2020/05/21	4	12.58	5	12.64	12.55	-1	14,118	-0.01%
2020/05/20	7	12.54	2	12.90	12.55	5	14,374	0.03%
2020/05/19	7	12.79	71	12.68	12.80	-64	14,879	-0.43%
2020/05/18	10	12.10	2	12.25	12.25	8	14,976	0.05%
2020/05/15	1	12.20	0	0.00	12.00	1	15,174	0.01%
2020/05/14	17	12.22	8	12.18	12.05	9	15,208	0.06%
2020/05/13	7	12.44	1	12.50	12.45	6	15,125	0.04%
2020/05/12	2	12.50	7	12.65	12.60	-5	15,106	-0.03%
2020/05/11	0	0.00	8	12.49	12.55	-8	15,021	-0.05%
2020/05/08	8.1	12.14	2	12.43	12.15	6.1	14,963	0.04%
2020/05/07	33	12.49	8	12.54	12.30	25	14,839	0.17%
2020/05/06	25	12.76	2	12.75	12.45	23	14,409	0.16%
2020/05/05	18	13.03	13	13.15	13.05	5	14,246	0.04%
2020/05/04	24	13.03	4	13.23	13.00	20	14,232	0.14%
2020/04/30	2	13.43	1	13.45	13.40	1	14,190	0.01%
2020/04/29	5	13.26	5	13.31	13.15	0	14,217	0.00%
2020/04/28	4	13.04	4	13.08	13.10	0	14,145	0.00%
2020/04/27	4	12.95	7	12.77	13.00	-3	14,252	-0.02%
2020/04/24	2	12.45	2	12.55	12.40	0	14,183	0.00%
2020/04/23	2	12.55	1	12.65	12.45	1	14,209	0.01%
2020/04/22	3	12.43	5	12.48	12.45	-2	14,342	-0.01%
2020/04/21	6	12.79	1	12.65	12.40	5	14,360	0.03%
2020/04/20	1	12.90	2	13.03	13.05	-1	14,296	-0.01%
2020/04/17	1	12.85	3	13.13	13.00	-2	14,282	-0.01%
2020/04/16	5	13.05	2	13.15	13.10	3	14,182	0.02%
2020/04/15	4	13.16	6	13.00	13.35	-2	14,176	-0.01%
2020/04/14	0	0.00	7	12.59	12.60	-7	14,042	-0.05%
2020/04/13	6	12.48	1	12.55	12.35	5	14,138	0.04%
2020/04/10	78	12.50	105	12.50	12.60	-27	14,301	-0.19%	大賣/
2020/04/09	81	12.73	52	12.56	12.55	29	14,554	0.20%
2020/04/08	36	12.35	37	12.45	12.50	-1	14,715	-0.01%
2020/04/07	2	12.65	3	12.65	12.35	-1	14,648	-0.01%
2020/04/06	5	12.18	5	12.16	12.35	0	14,582	0.00%
2020/04/01	2	12.00	24	11.82	11.95	-22	14,596	-0.15%
2020/03/31	10	11.60	0	0.00	11.55	10	14,852	0.07%
2020/03/30	4	11.21	4	11.60	11.65	0	14,875	0.00%
2020/03/27	16	11.74	4	11.93	11.40	12	14,844	0.08%
2020/03/26	2	11.65	2	11.80	11.60	0	14,789	0.00%
2020/03/25	3	11.63	33	11.63	11.65	-30	14,807	-0.20%
2020/03/24	3	11.28	7	11.38	11.25	-4	14,670	-0.03%
2020/03/23	7	10.79	2	10.93	10.95	5	14,700	0.03%
2020/03/20	29	11.56	6	11.35	11.40	23	14,672	0.16%
2020/03/19	10	10.87	20.2	10.99	10.70	-10.2	14,718	-0.07%
2020/03/18	12	12.33	2	12.65	11.85	10	14,753	0.07%
2020/03/17	4	13.00	8	12.54	12.75	-4	14,623	-0.03%
2020/03/16	14	13.06	1	13.80	12.75	13	14,477	0.09%
2020/03/13	4	13.26	7	13.38	13.50	-3	14,271	-0.02%
2020/03/12	11	14.48	7	14.73	14.35	4	14,018	0.03%
2020/03/11	65	16.60	60	16.14	15.90	5	13,831	0.04%
2020/03/10	20	16.11	24	16.30	16.45	-4	13,569	-0.03%
2020/03/09	21	16.79	14	16.98	16.20	7	13,285	0.05%
2020/03/06	16	16.99	20	17.01	16.90	-4	13,005	-0.03%
2020/03/05	7	17.35	4	17.30	17.50	3	12,656	0.02%
2020/03/04	27	17.88	15	17.68	17.60	12	12,393	0.10%
2020/03/03	16	17.97	10	18.13	18.05	6	11,946	0.05%
2020/03/02	12	18.24	5.2	18.15	17.90	6.8	11,585	0.06%
2020/02/27	197	18.79	176	18.77	18.20	21	11,017	0.19%	大買/大賣/
2020/02/26	31	17.85	71	17.95	18.05	-40	9,546	-0.42%
2020/02/25	9	16.53	12	16.61	16.45	-3	8,046	-0.04%
2020/02/24	4	16.51	3	16.48	16.60	1	7,737	0.01%
2020/02/21	17	16.14	9	16.21	16.25	8	7,447	0.11%
2020/02/20	39	16.26	26	16.26	16.10	13	7,157	0.18%
2020/02/19	18	15.59	11	15.75	15.85	7	6,594	0.11%
2020/02/18	1	15.05	8	14.89	15.05	-7	6,160	-0.11%
2020/02/17	56	14.54	13	14.28	14.50	43	5,958	0.72%
2020/02/14	0	0.00	1	14.20	14.25	-1	5,894	-0.02%
2020/02/13	2	14.10	1	14.20	14.05	1	5,930	0.02%
2020/02/12	0	0.00	1	14.10	14.05	-1	5,987	-0.02%
2020/02/11	1	14.05	0	0.00	14.10	1	6,007	0.02%
2020/02/10	0	0.00	2	13.80	13.80	-2	6,031	-0.03%
2020/02/07	0	0.00	5	13.95	14.05	-5	6,037	-0.08%
2020/02/06	4	13.83	0	0.00	13.85	4	6,019	0.07%
2020/02/05	1	13.70	0	0.00	13.65	1	6,017	0.02%
2020/02/03	2	13.20	3	13.30	13.40	-1	5,965	-0.02%
2020/01/31	1	13.70	2	13.90	13.80	-1	5,836	-0.02%
2020/01/30	5	13.79	16	13.98	13.60	-11	5,811	-0.19%
2020/01/16	2	14.78	0	0.00	14.85	2	5,645	0.04%
2020/01/15	2	15.13	0	0.00	15.05	2	5,512	0.04%
2020/01/14	4	15.28	1	15.35	15.25	3	5,502	0.05%
2020/01/13	1	15.35	0	0.00	15.20	1	5,521	0.02%
2020/01/10	4	15.40	0	0.00	15.30	4	5,570	0.07%
2020/01/09	3	15.42	0	0.00	15.50	3	5,566	0.05%
2020/01/08	2	15.38	0	0.00	15.20	2	5,523	0.04%
2020/01/07	4	15.69	0	0.00	15.60	4	5,417	0.07%
2020/01/06	0	0.00	10	15.75	15.90	-10	5,266	-0.19%
2020/01/03	17	15.89	12	16.20	15.70	5	5,073	0.10%
2020/01/02	1	15.40	8	15.60	15.75	-7	4,772	-0.15%
2019/12/31	0	0.00	2	15.00	15.05	-2	4,537	-0.04%
2019/12/27	2	15.00	3	15.03	15.00	-1	4,400	-0.02%
2019/12/26	7	14.81	22	14.93	14.95	-15	4,265	-0.35%
2019/12/25	1	14.30	18	14.26	14.30	-17	3,898	-0.44%
2019/12/24	2	14.30	0	0.00	14.20	2	3,820	0.05%
2019/12/23	4	14.35	0	0.00	14.40	4	3,796	0.11%
2019/12/20	1	14.40	1	14.50	14.35	0	3,750	0.00%
2019/12/19	2	14.90	9	14.71	14.65	-7	3,677	-0.19%
2019/12/18	2	14.60	11	14.64	14.70	-9	3,566	-0.25%
2019/12/17	3	14.47	1	14.55	14.55	2	3,473	0.06%
2019/12/16	2	14.43	2	14.35	14.40	0	3,346	0.00%
2019/12/13	10	13.98	16	14.15	14.10	-6	3,149	-0.19%
2019/12/12	8	13.84	1	13.90	13.75	7	2,886	0.24%
2019/12/11	0	0.00	10	13.65	13.70	-10	2,782	-0.36%
2019/12/09	0	0.00	2	13.60	13.75	-2	2,715	-0.07%
2019/12/06	7	13.49	3	13.37	13.45	4	2,609	0.15%
2019/12/05	2	12.95	0	0.00	12.95	2	2,471	0.08%
2019/12/03	4	13.06	0	0.00	13.00	4	2,469	0.16%
2019/12/02	0	0.00	10	13.10	13.05	-10	2,479	-0.40%
2019/11/28	0.2	13.25	0	0.00	13.20	0.2	2,498	0.01%
2019/11/27	0	0.00	5	13.25	13.25	-5	2,530	-0.20%
2019/11/26	1	13.20	0	0.00	13.15	1	2,526	0.04%
2019/11/22	11	13.25	1	13.30	13.20	10	2,517	0.40%
2019/11/21	6	13.22	0	0.00	13.35	6	2,524	0.24%
2019/11/20	0	0.00	6	13.20	13.15	-6	2,502	-0.24%
2019/11/18	2	13.15	8	13.20	13.15	-6	2,518	-0.24%
2019/11/15	7	13.15	0	0.00	13.15	7	2,556	0.27%
2019/11/14	0	0.00	1	13.10	13.00	-1	2,553	-0.04%
2019/11/12	8	13.33	2	13.20	13.15	6	2,553	0.23%
2019/11/11	1	13.25	0	0.00	13.30	1	2,528	0.04%
2019/11/08	1	13.50	0	0.00	13.50	1	2,480	0.04%
2019/11/07	1	13.55	0	0.00	13.65	1	2,448	0.04%
2019/11/05	2	13.70	1	13.70	13.70	1	2,340	0.04%
2019/11/04	1	13.65	5	13.60	13.60	-4	2,315	-0.17%
2019/10/31	0	0.00	6	13.63	13.55	-6	2,329	-0.26%
2019/10/30	1	13.65	0	0.00	13.65	1	2,316	0.04%
2019/10/29	3	13.72	1	13.70	13.65	2	2,332	0.09%
2019/10/28	0	0.00	10	13.75	13.75	-10	2,327	-0.43%
2019/10/24	3	13.73	0	0.00	13.85	3	2,305	0.13%
2019/10/22	2	13.98	0	0.00	13.90	2	2,302	0.09%
2019/10/21	1	13.80	0	0.00	13.85	1	2,297	0.04%
2019/10/17	2	13.65	0	0.00	13.55	2	2,206	0.09%
2019/10/16	1	13.50	3	13.50	13.60	-2	2,241	-0.09%
2019/10/15	2	13.45	0	0.00	13.50	2	2,331	0.09%
2019/10/07	1	13.75	0	0.00	13.70	1	2,487	0.04%
2019/09/26	5	13.88	0	0.00	13.90	5	2,508	0.20%
2019/09/25	0	0.00	1	13.95	13.95	-1	2,527	-0.04%
2019/09/24	1	14.20	0	0.00	14.20	1	2,519	0.04%
2019/09/20	0	0.00	5	14.72	14.60	-5	2,538	-0.20%
2019/09/19	0	0.00	2	14.60	14.55	-2	2,514	-0.08%
2019/09/18	5	14.60	9	14.60	14.50	-4	2,519	-0.16%
2019/09/17	1	14.40	0	0.00	14.45	1	2,530	0.04%
2019/09/12	1	14.50	0	0.00	14.40	1	2,563	0.04%
2019/09/11	2	14.55	0	0.00	14.50	2	2,589	0.08%
2019/09/10	0	0.00	10	14.65	14.60	-10	2,569	-0.39%
2019/09/09	2	14.90	2	14.90	14.65	0	2,563	0.00%
2019/09/06	0	0.00	2	14.65	14.65	-2	2,503	-0.08%
2019/09/04	0	0.00	2	14.68	14.65	-2	2,596	-0.08%
2019/09/03	0	0.00	4	14.46	14.70	-4	2,606	-0.15%
2019/09/02	0.4	14.25	0	0.00	14.25	0.4	2,565	0.02%
2019/08/30	17	14.14	0	0.00	14.05	17	2,641	0.64%
2019/08/29	1	13.65	0	0.00	13.65	1	2,632	0.04%
2019/08/27	3	13.67	0	0.00	13.65	3	2,853	0.11%
2019/08/26	1	13.45	0	0.00	13.60	1	3,247	0.03%
2019/08/20	3	13.90	0	0.00	14.00	3	3,355	0.09%
2019/08/16	1	13.60	5	13.45	13.55	-4	3,343	-0.12%
2019/08/07	2	14.40	0	0.00	14.15	2	3,392	0.06%
2019/08/06	0	0.00	1	14.20	14.30	-1	3,438	-0.03%
2019/08/05	0	0.00	4	14.25	14.25	-4	3,463	-0.12%
2019/08/02	1	14.60	0	0.00	14.55	1	3,614	0.03%
2019/08/01	1	14.80	0	0.00	14.80	1	3,644	0.03%
2019/07/31	1	14.85	5	15.00	14.95	-4	3,691	-0.11%
2019/07/30	2	15.13	0	0.00	15.15	2	3,756	0.05%
2019/07/29	10	15.30	0	0.00	15.35	10	3,914	0.26%
2019/07/25	5	15.20	0	0.00	15.20	5	4,358	0.11%
2019/07/24	2	15.25	53	15.45	15.20	-51	4,820	-1.06%
2019/07/23	11	15.07	0	0.00	15.10	11	4,865	0.23%
2019/07/19	2	15.35	0	0.00	15.20	2	4,855	0.04%
2019/07/18	55	15.25	13	15.44	15.30	42	4,860	0.86%
2019/07/17	2	15.60	8	15.68	15.60	-6	4,838	-0.12%
2019/07/16	14.6	15.58	52	15.39	16.00	-37.4	4,789	-0.78%
2019/07/08	1	14.85	0	0.00	14.60	1	4,890	0.02%
2019/07/05	10	14.95	0	0.00	14.90	10	4,981	0.20%
2019/07/03	0	0.00	1	14.95	14.90	-1	5,130	-0.02%
2019/06/27	0.3	15.00	0	0.00	15.05	0.3	5,447	0.01%
2019/06/26	0	0.00	2	14.65	14.80	-2	5,473	-0.04%
2019/06/25	5	14.72	0	0.00	14.65	5	5,511	0.09%
2019/06/24	0	0.00	1	14.85	14.85	-1	5,572	-0.02%
2019/06/21	8	14.86	1	14.95	14.65	7	5,653	0.12%
2019/06/20	1	14.95	1	15.00	14.90	0	5,769	0.00%
2019/06/19	3	14.83	6	14.76	14.80	-3	6,047	-0.05%
2019/06/18	0	0.00	0.2	14.50	14.40	-0.2	6,161	0.00%
2019/06/13	3	14.55	1	14.65	14.65	2	7,464	0.03%
2019/06/12	2	14.55	1	14.40	14.70	1	8,354	0.01%
2019/06/11	0	0.00	2	14.30	14.30	-2	8,449	-0.02%
2019/06/06	4	14.00	1	14.15	14.05	3	9,203	0.03%
2019/06/04	2	14.25	0	0.00	14.30	2	9,419	0.02%
2019/06/03	5	14.28	0	0.00	14.10	5	9,449	0.05%
2019/05/31	1	14.55	1	15.35	14.55	0	9,414	0.00%
2019/05/29	2	15.10	0	0.00	15.20	2	9,137	0.02%
2019/05/28	1	15.05	1	15.50	15.50	0	9,215	0.00%
2019/05/27	6	15.16	1	15.15	15.20	5	9,364	0.05%
2019/05/24	0	0.00	1	15.55	15.45	-1	9,482	-0.01%
2019/05/23	2	15.85	1	15.45	15.45	1	9,507	0.01%
2019/05/22	1	16.10	0	0.00	15.95	1	9,526	0.01%
2019/05/21	1	15.60	5	16.01	16.00	-4	9,584	-0.04%
2019/05/20	2	15.75	2	15.85	15.70	0	9,633	0.00%
2019/05/17	2	15.70	2	15.50	15.50	0	9,715	0.00%
2019/05/16	1	16.05	3	16.05	15.80	-2	9,869	-0.02%
2019/05/15	21	15.68	62	15.73	15.90	-41	10,090	-0.41%
2019/05/14	13	15.25	0	0.00	15.45	13	10,199	0.13%
2019/05/13	3	15.58	11	15.37	15.30	-8	10,319	-0.08%
2019/05/10	59	15.49	0	0.00	15.50	59	10,295	0.57%
2019/05/09	0	0.00	1	16.80	16.40	-1	10,147	-0.01%
2019/05/08	2	16.45	2	16.45	16.70	0	10,122	0.00%
2019/05/07	2	16.75	0	0.00	16.80	2	10,112	0.02%
2019/05/06	8	17.09	5	17.19	16.75	3	10,056	0.03%
2019/05/03	5	17.65	2	17.60	17.55	3	9,947	0.03%
2019/05/02	38	18.29	100	18.07	17.70	-62	9,848	-0.63%
2019/04/30	104	17.49	106	17.60	18.10	-2	9,508	-0.02%	大買/大賣/
2019/04/29	3	17.02	14	17.07	16.90	-11	9,059	-0.12%
2019/04/26	2	16.63	11	16.65	16.75	-9	8,995	-0.10%
2019/04/25	40	16.86	20	16.85	16.75	20	8,987	0.22%
2019/04/24	16	17.07	0	0.00	16.90	16	8,990	0.18%
2019/04/23	1	16.95	4	16.98	17.00	-3	8,962	-0.03%
2019/04/22	10	16.93	13	16.94	16.95	-3	8,930	-0.03%
2019/04/19	2	16.53	0	0.00	16.55	2	8,864	0.02%
2019/04/18	0	0.00	5	16.65	16.45	-5	8,863	-0.06%
2019/04/16	3	16.88	2	16.95	17.00	1	8,858	0.01%
2019/04/12	5	16.51	5	16.70	16.35	0	8,782	0.00%
2019/04/11	10	16.73	4	16.91	16.65	6	8,701	0.07%
2019/04/10	11	17.21	2	17.18	17.00	9	8,621	0.10%
2019/04/09	12	17.05	10	17.00	17.05	2	8,563	0.02%
2019/04/08	3	17.30	10	17.30	17.20	-7	8,487	-0.08%
2019/04/03	2	17.45	2	17.48	17.40	0	8,414	0.00%
2019/04/02	28	17.46	1	17.35	17.65	27	8,362	0.32%
2019/04/01	14	17.09	0	0.00	17.10	14	8,220	0.17%
2019/03/29	5	17.10	1	17.05	17.05	4	8,137	0.05%
2019/03/28	11	17.20	0	0.00	17.20	11	8,115	0.14%
2019/03/27	3	17.30	0	0.00	17.20	3	8,136	0.04%
2019/03/25	3	17.08	1	17.00	17.05	2	8,034	0.02%
2019/03/22	11	17.56	47	17.76	17.45	-36	7,913	-0.45%
2019/03/21	32	18.31	0	0.00	18.15	32	7,644	0.42%
2019/03/20	34	18.17	10	18.35	18.05	24	7,508	0.32%
2019/03/19	34	19.59	5	19.72	18.90	29	7,176	0.40%
2019/03/18	10	20.90	19	20.80	20.75	-9	6,678	-0.13%
2019/03/15	28	20.22	11	19.90	20.85	17	6,362	0.27%
2019/03/14	34	19.00	4	19.08	19.30	30	5,534	0.54%
2019/03/13	8	18.99	8	19.29	18.95	0	5,465	0.00%
2019/03/12	11	18.85	2	19.05	19.00	9	5,169	0.17%
2019/03/11	0	0.00	2	17.50	17.70	-2	4,796	-0.04%
2019/03/08	10	16.95	1	17.10	16.95	9	4,838	0.19%
2019/03/07	1	17.40	1	17.45	17.25	0	4,883	0.00%
2019/03/06	1	17.75	3	17.57	17.80	-2	4,838	-0.04%
2019/03/05	4	17.70	2	17.73	17.65	2	4,744	0.04%
2019/03/04	0	0.00	1	17.30	17.35	-1	4,655	-0.02%
2019/02/27	1	17.45	2	17.40	17.45	-1	4,632	-0.02%
2019/02/26	2	18.05	6	18.13	17.80	-4	4,707	-0.08%
2019/02/25	2	17.80	1	17.15	17.95	1	4,584	0.02%
2019/02/22	1	17.20	1	17.20	17.10	0	4,436	0.00%
2019/02/20	0	0.00	2	17.15	17.20	-2	4,448	-0.04%
2019/02/19	0	0.00	2	17.20	17.15	-2	4,383	-0.05%
2019/02/18	3	17.02	1	16.95	17.00	2	4,309	0.05%
2019/02/15	0	0.00	5	16.72	17.05	-5	4,241	-0.12%
2019/02/14	28.5	17.26	70.5	17.04	17.15	-42	4,070	-1.03%
2019/02/13	28	16.49	30	16.33	16.40	-2	3,827	-0.05%
2019/02/12	2	15.70	1	16.00	16.05	1	3,718	0.03%
2019/02/11	0	0.00	10	15.25	15.30	-10	3,568	-0.28%
2019/01/28	0	0.00	3	15.05	15.05	-3	3,608	-0.08%
2019/01/25	5	14.90	0.5	15.05	14.95	4.5	3,621	0.12%
2019/01/23	2	14.40	0	0.00	14.55	2	3,581	0.06%
2019/01/21	0	0.00	2	14.55	14.50	-2	3,611	-0.06%
2019/01/18	0	0.00	4	14.50	14.50	-4	3,634	-0.11%
2019/01/17	3	14.43	0	0.00	14.45	3	3,674	0.08%
2019/01/16	3	14.25	0	0.00	14.35	3	3,668	0.08%
2019/01/14	1	14.10	0	0.00	14.05	1	3,711	0.03%
2019/01/10	5	14.10	0	0.00	14.20	5	3,754	0.13%
2019/01/09	0	0.00	8	14.32	14.35	-8	3,755	-0.21%
2019/01/08	3	13.88	0	0.00	14.15	3	3,730	0.08%
2019/01/04	6	13.30	0	0.00	13.45	6	3,760	0.16%
2019/01/03	4	13.78	9	13.75	13.70	-5	3,874	-0.13%
2019/01/02	2	14.08	1	14.10	14.00	1	3,875	0.03%
2018/12/28	5	14.31	0	0.00	14.25	5	3,918	0.13%
2018/12/27	1	14.50	0	0.00	14.50	1	4,006	0.02%
2018/12/26	2	14.25	0	0.00	14.20	2	4,016	0.05%
2018/12/25	4	14.28	0	0.00	14.20	4	4,046	0.10%
2018/12/24	2	14.73	100	14.65	14.65	-98	4,019	-2.44%
2018/12/22	1	14.80	1	14.85	14.85	0	4,000	0.00%
2018/12/21	5	14.72	1	14.75	14.95	4	4,042	0.10%
2018/12/20	5	15.04	1	15.05	15.05	4	4,088	0.10%
2018/12/18	1	15.60	4	15.65	15.55	-3	4,038	-0.07%
2018/12/17	8	15.95	9	15.85	15.80	-1	4,021	-0.02%
2018/12/14	0	0.00	10	15.85	15.85	-10	4,088	-0.24%
2018/12/11	0	0.00	3	15.85	15.85	-3	4,171	-0.07%
2018/12/10	12	16.04	6	16.27	15.80	6	4,204	0.14%
2018/12/07	5	16.70	1	16.65	16.60	4	4,121	0.10%
2018/12/06	12	16.58	1	16.65	16.45	11	4,073	0.27%
2018/12/05	4	17.05	0	0.00	17.05	4	4,049	0.10%
2018/12/04	0	0.00	20	17.35	17.30	-20	4,125	-0.48%
2018/12/03	141	17.59	19	17.53	17.50	122	4,110	2.97%	大買/鉅額交易
2018/11/30	8	16.86	0	0.00	17.10	8	3,861	0.21%
2018/11/29	5	16.57	0	0.00	16.50	5	3,754	0.13%
2018/11/26	0	0.00	1	16.20	16.25	-1	3,718	-0.03%
2018/11/23	8	16.63	6	16.88	16.35	2	3,702	0.05%
2018/11/21	0	0.00	4	16.10	16.25	-4	3,452	-0.12%
2018/11/19	7	16.41	27	16.44	16.50	-20	3,520	-0.57%
2018/11/15	5	15.80	0	0.00	15.80	5	3,711	0.13%
2018/11/12	0	0.00	11	16.24	16.15	-11	3,917	-0.28%
2018/11/09	12	16.18	0	0.00	16.05	12	3,979	0.30%
2018/11/08	1	16.50	11	16.35	16.30	-10	4,025	-0.25%
2018/11/07	12	16.08	0	0.00	16.30	12	4,070	0.29%
2018/11/02	0	0.00	1	16.80	16.75	-1	4,275	-0.02%
2018/11/01	0	0.00	1	16.00	16.30	-1	4,277	-0.02%
2018/10/31	1	15.85	0	0.00	15.75	1	4,575	0.02%
2018/10/30	1	15.00	0	0.00	15.15	1	4,667	0.02%
2018/10/29	0	0.00	3	15.00	15.10	-3	4,722	-0.06%
2018/10/26	1	15.25	0	0.00	15.25	1	4,787	0.02%
2018/10/25	7	15.85	1	15.80	15.75	6	4,873	0.12%
2018/10/24	0	0.00	1	16.60	16.70	-1	5,198	-0.02%
2018/10/23	2	16.85	0	0.00	16.70	2	5,609	0.04%
2018/10/22	1	17.10	0	0.00	17.40	1	5,613	0.02%
2018/10/18	1	17.10	1	17.10	17.10	0	5,635	0.00%
2018/10/17	1	17.15	2	17.20	17.15	-1	5,652	-0.02%
2018/10/16	1	16.90	0	0.00	16.90	1	5,653	0.02%
2018/10/15	5	17.23	0	0.00	17.25	5	5,660	0.09%
2018/10/12	1	16.50	4	16.50	16.90	-3	5,626	-0.05%
2018/10/11	13	17.10	0	0.00	16.75	13	5,614	0.23%
2018/10/09	7	18.64	2	18.65	18.60	5	5,484	0.09%
2018/10/08	3	18.73	1	18.60	18.65	2	5,492	0.04%
2018/10/05	3	19.15	0	0.00	19.05	3	5,455	0.05%
2018/10/04	5	20.55	0	0.00	20.30	5	5,367	0.09%
2018/10/03	2	20.98	0	0.00	20.50	2	5,380	0.04%
2018/10/02	0	0.00	1	21.30	21.15	-1	5,441	-0.02%
2018/09/28	2	21.15	0	0.00	21.15	2	5,687	0.04%
2018/09/27	2	21.48	1	21.50	21.35	1	5,676	0.02%
2018/09/26	1	21.40	2	21.60	21.40	-1	5,626	-0.02%
2018/09/25	3	21.20	0	0.00	21.20	3	5,695	0.05%
2018/09/21	1	21.20	17	21.24	21.35	-16	5,751	-0.28%
2018/09/20	7	21.27	3	21.38	21.25	4	5,778	0.07%
2018/09/19	0	0.00	4	21.95	22.05	-4	5,749	-0.07%
2018/09/17	0	0.00	6	21.65	21.70	-6	5,846	-0.10%
2018/09/14	0	0.00	2	21.00	20.95	-2	5,829	-0.03%
2018/09/13	1	20.25	0	0.00	20.25	1	5,831	0.02%
2018/09/12	3	20.50	0	0.00	20.20	3	5,833	0.05%
2018/09/11	17	20.04	11	20.20	20.50	6	5,845	0.10%
2018/09/10	2	20.05	24	20.65	20.25	-22	5,816	-0.38%
2018/09/07	2	21.70	0	0.00	21.40	2	5,732	0.03%
2018/09/06	5	22.30	0	0.00	22.35	5	5,723	0.09%
2018/09/05	1	23.05	0	0.00	22.70	1	5,697	0.02%
2018/09/04	1	23.30	1	23.05	23.05	0	5,693	0.00%
2018/09/03	2	23.00	7	23.15	23.05	-5	5,729	-0.09%
2018/08/31	3	22.92	0	0.00	22.80	3	5,720	0.05%
2018/08/30	1	23.15	3	23.30	23.10	-2	5,750	-0.03%
2018/08/28	0	0.00	1	23.25	23.05	-1	5,774	-0.02%
2018/08/27	2	23.20	10	23.20	23.10	-8	5,802	-0.14%
2018/08/24	17	23.19	3	23.15	23.00	14	5,806	0.24%
2018/08/23	24	23.80	14	23.45	23.80	10	5,783	0.17%
2018/08/22	12	22.20	0	0.00	22.20	12	5,559	0.22%
2018/08/21	1	21.95	2	22.08	22.25	-1	5,557	-0.02%
2018/08/20	5	21.90	11	21.87	22.05	-6	5,544	-0.11%
2018/08/17	10	21.94	3	21.78	21.70	7	5,499	0.13%
2018/08/16	3	20.75	0	0.00	21.20	3	5,382	0.06%
2018/08/15	7	21.49	15	21.40	21.40	-8	5,392	-0.15%
2018/08/14	4	22.01	0	0.00	22.20	4	5,323	0.08%
2018/08/13	3	22.73	9	22.20	22.05	-6	5,275	-0.11%
2018/08/10	4	23.69	1	23.65	23.50	3	5,161	0.06%
2018/08/09	1	23.40	0	0.00	23.65	1	5,148	0.02%
2018/08/08	3	24.38	0	0.00	24.25	3	5,070	0.06%
2018/08/07	6	24.73	2	24.78	24.50	4	5,041	0.08%
2018/08/06	1	27.30	3.1	27.16	26.75	-2.1	4,767	-0.04%
2018/08/03	1	26.70	2	26.35	26.40	-1	4,706	-0.02%
2018/08/02	5	27.00	4	26.85	26.70	1	4,799	0.02%
2018/08/01	12	27.12	10	27.25	27.55	2	4,725	0.04%
2018/07/31	26	27.27	8	27.58	26.90	18	4,639	0.39%
2018/07/30	10	27.19	9	26.85	27.60	1	4,313	0.02%
2018/07/27	6	24.98	11	25.09	25.10	-5	3,894	-0.13%
2018/07/26	2	25.00	0	0.00	24.80	2	3,871	0.05%
2018/07/25	1	24.40	4	24.34	24.80	-3	3,834	-0.08%
2018/07/24	2	23.70	12	23.99	24.15	-10	3,781	-0.26%
2018/07/23	6	23.88	0	0.00	23.85	6	3,801	0.16%
2018/07/19	1	24.60	0	0.00	24.60	1	3,831	0.03%
2018/07/18	2	24.63	0	0.00	24.70	2	3,860	0.05%
2018/07/17	1	24.90	1	24.55	24.50	0	3,872	0.00%
2018/07/16	3	25.38	1	25.30	25.05	2	4,030	0.05%
2018/07/13	0	0.00	3	25.05	25.15	-3	4,033	-0.07%
2018/07/12	1	24.60	0	0.00	24.80	1	4,031	0.02%
2018/07/11	6	24.65	0	0.00	24.60	6	4,045	0.15%
2018/07/10	4	24.80	0	0.00	24.90	4	4,040	0.10%
2018/07/09	14	24.55	3	24.97	24.90	11	3,970	0.28%
2018/07/06	3	23.93	0	0.00	23.75	3	3,846	0.08%
2018/07/05	2	23.55	0	0.00	23.05	2	3,845	0.05%
2018/07/04	2	23.70	1	23.55	23.70	1	4,001	0.02%
2018/07/03	1	25.50	0	0.00	25.25	1	3,992	0.03%
2018/07/02	0	0.00	1	26.50	26.05	-1	3,895	-0.03%
2018/06/29	12	25.88	0	0.00	26.00	12	3,807	0.32%
2018/06/28	0	0.00	10	25.95	25.80	-10	3,749	-0.27%
2018/06/27	1	26.60	2	26.73	26.40	-1	3,717	-0.03%
2018/06/26	23.1	26.38	0	0.00	26.05	23.1	3,635	0.64%
2018/06/25	2	26.88	3	27.50	26.85	-1	3,539	-0.03%
2018/06/22	1	27.45	9	27.64	27.40	-8	3,494	-0.23%
2018/06/20	3	28.53	0	0.00	28.55	3	3,504	0.09%
2018/06/19	7	28.88	0	0.00	28.80	7	3,489	0.20%
2018/06/15	6	30.04	0	0.00	30.00	6	3,478	0.17%
2018/06/14	1	31.00	0	0.00	30.65	1	3,462	0.03%
2018/06/13	1	31.60	1	31.80	31.60	0	3,434	0.00%
2018/06/12	0	0.00	1	31.70	31.65	-1	3,443	-0.03%
2018/06/11	12	31.46	0	0.00	31.55	12	3,459	0.35%
2018/06/07	1	33.10	0	0.00	32.75	1	3,462	0.03%
2018/06/06	0.2	33.35	0	0.00	33.35	0.2	3,498	0.01%
2018/06/04	2	33.35	2	33.70	33.95	0	3,506	0.00%
2018/06/01	1	33.00	6	33.02	33.15	-5	3,513	-0.14%
2018/05/31	0	0.00	2	32.98	33.25	-2	3,634	-0.06%
2018/05/30	1	32.20	0	0.00	32.10	1	3,662	0.03%
2018/05/28	2	32.75	1	32.75	32.75	1	3,809	0.03%
2018/05/25	3	33.00	0	0.00	32.75	3	3,912	0.08%
2018/05/24	1	32.60	0	0.00	32.90	1	4,117	0.02%
2018/05/23	7	32.79	0	0.00	32.40	7	4,184	0.17%
2018/05/21	1	33.65	0	0.00	33.60	1	4,154	0.02%
2018/05/17	0	0.00	1	33.70	33.85	-1	4,175	-0.02%
2018/05/16	1	34.65	0	0.00	34.30	1	4,153	0.02%
2018/05/15	2	35.40	1	35.75	34.70	1	4,137	0.02%
2018/05/14	1	35.20	2	35.28	35.60	-1	4,235	-0.02%
2018/05/11	0	0.00	3	34.45	34.65	-3	4,198	-0.07%
2018/05/10	7	33.58	4	32.98	33.50	3	4,197	0.07%
2018/05/03	2	35.58	0	0.00	35.70	2	4,286	0.05%
2018/04/27	1	34.55	0	0.00	34.60	1	4,402	0.02%
2018/04/26	0	0.00	1	35.20	35.00	-1	4,413	-0.02%
2018/04/25	0	0.00	1	36.20	36.30	-1	4,699	-0.02%
2018/04/24	2	36.15	3	37.00	37.00	-1	4,688	-0.02%
2018/04/23	1	37.30	1	37.00	37.30	0	4,693	0.00%
2018/04/20	3	36.48	11	37.20	37.20	-8	4,703	-0.17%
2018/04/18	6	34.51	1	34.15	34.50	5	4,582	0.11%
2018/04/16	0	0.00	5	34.45	34.95	-5	4,769	-0.10%
2018/04/13	0	0.00	1	35.20	35.20	-1	4,904	-0.02%
2018/04/12	1	35.75	4	35.25	35.50	-3	5,264	-0.06%
2018/04/11	8	35.18	2	35.50	35.00	6	5,325	0.11%
2018/04/10	1	33.10	1	33.55	35.45	0	5,281	0.00%
2018/04/03	1	32.70	0	0.00	32.75	1	5,138	0.02%
2018/03/31	3	32.58	1	32.50	32.60	2	5,380	0.04%
2018/03/27	2	32.78	0	0.00	32.80	2	5,678	0.04%
2018/03/23	1	33.00	0	0.00	32.85	1	5,831	0.02%
2018/03/22	1	34.10	0	0.00	34.10	1	5,842	0.02%
2018/03/21	1	34.25	2	34.63	34.25	-1	5,932	-0.02%
2018/03/19	1	35.95	2	36.48	36.00	-1	6,203	-0.02%
2018/03/15	5	37.25	1	37.55	37.25	4	6,276	0.06%
2018/03/14	1	37.75	0	0.00	37.75	1	6,286	0.02%
2018/03/12	0	0.00	1	37.65	37.60	-1	6,478	-0.02%
2018/03/06	4	35.90	3	36.03	36.10	1	6,922	0.01%
2018/03/05	2	38.10	1	36.60	36.15	1	6,935	0.01%
2018/03/02	2	37.48	3	37.73	37.65	-1	6,967	-0.01%
2018/03/01	4	37.09	5	37.23	37.35	-1	6,992	-0.01%
2018/02/27	1	36.85	5	36.60	36.55	-4	6,965	-0.06%
2018/02/26	20	36.99	5	37.05	37.00	15	6,882	0.22%
2018/02/23	2.8	34.36	1	33.80	34.70	1.8	6,714	0.03%
2018/02/22	1	32.45	0	0.00	32.35	1	6,804	0.01%
2018/02/12	3	31.42	3	31.35	31.05	0	6,984	0.00%
2018/02/09	2	31.08	0	0.00	31.55	2	7,023	0.03%
2018/02/07	2	31.75	0	0.00	31.65	2	7,052	0.03%
2018/02/06	6	32.21	0	0.00	31.20	6	7,074	0.08%
2018/02/05	2	34.00	3	34.20	34.20	-1	6,997	-0.01%
2018/02/02	1	34.95	5	34.80	34.80	-4	7,066	-0.06%
2018/02/01	2	34.45	3	34.47	34.50	-1	7,156	-0.01%
2018/01/31	1	33.50	22	33.07	33.40	-21	7,224	-0.29%
2018/01/30	6	34.07	2	34.18	33.90	4	7,414	0.05%
2018/01/29	3	34.05	12	33.89	33.70	-9	7,487	-0.12%
2018/01/26	10	35.18	3	35.03	35.00	7	7,417	0.09%
2018/01/25	1	35.45	1	35.85	35.45	0	7,477	0.00%
2018/01/23	0	0.00	80	36.15	36.00	-80	7,637	-1.05%
2018/01/22	17	35.79	0	0.00	36.10	17	7,635	0.22%
2018/01/19	82	35.87	11	36.39	36.45	71	7,686	0.92%
2018/01/18	0	0.00	21	37.81	37.75	-21	7,468	-0.28%
2018/01/17	12	37.92	2	38.00	37.75	10	7,545	0.13%
2018/01/16	12	38.05	6	37.73	37.95	6	7,750	0.08%
2018/01/15	1	37.45	10	37.50	37.70	-9	7,944	-0.11%
2018/01/12	0	0.00	10	37.25	37.20	-10	8,164	-0.12%
2018/01/11	12	36.76	0	0.00	36.70	12	8,320	0.14%
2018/01/10	7	37.25	0	0.00	37.25	7	8,355	0.08%
2018/01/09	7	38.01	21	38.00	38.00	-14	8,291	-0.17%
2018/01/08	20	38.37	0	0.00	38.00	20	8,252	0.24%
2018/01/05	2	41.00	1	40.65	41.50	1	8,010	0.01%
2018/01/03	1	41.05	1	41.30	40.95	0	8,418	0.00%
2018/01/02	2	41.45	0	0.00	41.45	2	8,679	0.02%