榮成 (1909)-合庫-台南券商分點個股進出

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
13.95
漲跌
--
漲幅
0.00%
成交量
1,532張
產業
上市造紙類股
783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－合庫-台南券商分點個股進出

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

合庫-台南券商分點個股進出
合庫-台南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
2024/06/14	2	13.95	0	0.00	13.95	2	2,480	0.08%
2024/06/13	1	13.95	0	0.00	13.95	1	2,474	0.04%
2024/06/11	0	0.00	20	14.14	14.05	-20	2,455	-0.81%
2024/06/06	0	0.00	30	14.08	13.90	-30	2,437	-1.23%
2024/06/04	26	14.04	0	0.00	14.05	26	2,404	1.08%
2024/06/03	30	14.28	0	0.00	14.25	30	2,372	1.26%
2024/05/31	20	14.40	0	0.00	14.45	20	2,361	0.85%
2024/05/30	0	0.00	2	14.40	14.35	-2	2,363	-0.08%
2024/05/29	0	0.00	11	14.45	14.40	-11	2,424	-0.45%
2024/05/28	0	0.00	3	14.50	14.60	-3	2,414	-0.12%
2024/05/27	0	0.00	6	14.40	14.35	-6	2,382	-0.25%
2024/05/20	0	0.00	10	15.55	15.35	-10	2,175	-0.46%
2024/05/16	0	0.00	1	15.20	15.15	-1	2,089	-0.05%
2024/05/15	1	15.10	0	0.00	15.20	1	2,063	0.05%
2024/05/10	0	0.00	10	15.45	15.45	-10	2,030	-0.49%
2024/05/07	1	15.40	0	0.00	15.40	1	1,965	0.05%
2024/05/06	0	0.00	2	15.60	15.60	-2	1,948	-0.10%
2024/05/03	0	0.00	2	15.70	15.70	-2	1,926	-0.10%
2024/04/29	0	0.00	2	15.70	15.90	-2	1,839	-0.11%
2024/04/26	2	15.20	0	0.00	15.45	2	1,789	0.11%
2024/04/24	0	0.00	1	15.20	15.20	-1	1,613	-0.06%
2024/04/22	0	0.00	1	14.80	15.10	-1	1,611	-0.06%
2024/04/12	0	0.00	1	14.95	14.95	-1	1,421	-0.07%
2024/04/11	2	14.85	0	0.00	14.85	2	1,415	0.14%
2024/04/09	0	0.00	2	15.25	15.20	-2	1,387	-0.14%
2024/04/03	0	0.00	2	14.88	14.90	-2	1,294	-0.15%
2024/04/02	0	14.85	0	0.00	14.80	0	1,283	0.00%
2024/04/01	0	0.00	1	14.80	14.95	-1	1,282	-0.08%
2024/03/28	0	0.00	1	14.75	14.55	-1	1,234	-0.08%
2024/03/20	2	14.20	0	0.00	14.20	2	1,201	0.17%
2024/03/19	0	0.00	1	14.20	14.20	-1	1,200	-0.08%
2024/03/15	0	0.00	1	14.30	14.15	-1	1,235	-0.08%
2024/03/11	0	0.00	5	14.20	14.30	-5	1,204	-0.41%
2024/03/08	0	0.00	1	14.00	14.05	-1	1,196	-0.08%
2024/03/06	6	14.40	12	14.24	14.15	-6	1,185	-0.51%
2024/03/05	35	14.38	3	14.38	14.35	32	1,171	2.73%
2024/03/04	2	14.38	0	0.00	14.30	2	1,159	0.17%
2024/03/01	0	0.00	1	13.95	14.00	-1	1,113	-0.09%
2024/02/27	4	13.99	0	0.00	13.95	4	1,124	0.36%
2024/02/23	0	0.00	1	14.05	14.05	-1	1,121	-0.09%
2024/02/19	2	14.35	10	14.35	14.35	-8	1,145	-0.70%
2024/02/16	2	14.10	0	0.00	14.15	2	1,182	0.17%
2024/02/02	6	13.95	0	0.00	13.90	6	1,174	0.51%
2024/02/01	0	0.00	12	13.96	14.00	-12	1,171	-1.02%
2024/01/30	0	0.00	2	13.85	13.80	-2	1,185	-0.17%
2024/01/23	0	0.00	1	13.75	13.85	-1	1,233	-0.08%
2024/01/16	1	14.00	15	14.00	14.00	-14	1,285	-1.09%
2024/01/11	0	0.00	1	14.35	14.30	-1	1,313	-0.08%
2024/01/09	0	0.00	24	14.55	14.55	-24	1,451	-1.65%
2024/01/08	24	14.73	0	0.00	14.70	24	1,548	1.55%
2023/12/22	1	14.65	0	0.00	14.70	1	1,818	0.06%
2023/12/21	1	14.80	0	0.00	14.80	1	1,826	0.05%
2023/12/20	2	14.85	0	0.00	14.85	2	1,820	0.11%
2023/12/18	0	0.00	11	15.25	15.05	-11	1,817	-0.61%
2023/12/12	1	14.85	0	0.00	14.70	1	1,736	0.06%
2023/12/08	1	14.95	0	0.00	14.85	1	1,740	0.06%
2023/11/27	0	0.00	0	14.75	14.80	0	1,717	0.00%
2023/11/24	1	14.80	0	0.00	14.75	1	1,713	0.06%
2023/11/23	1	14.90	0	0.00	14.95	1	1,704	0.06%
2023/11/21	0	0.00	2	14.80	14.80	-2	1,730	-0.12%
2023/11/15	0	0.00	1	14.10	14.45	-1	1,698	-0.06%
2023/11/08	0	0.00	2	14.20	14.25	-2	1,774	-0.11%
2023/11/07	2	14.10	0	0.00	14.10	2	1,817	0.11%
2023/10/31	1	13.90	0	0.00	13.85	1	1,896	0.05%
2023/10/30	10	13.98	0	0.00	13.95	10	1,945	0.51%
2023/10/23	0.9	14.20	0	0.00	14.10	0.9	2,169	0.04%
2023/10/17	1	14.50	10	14.50	14.40	-9	2,124	-0.42%
2023/10/16	12	14.93	0	0.00	14.70	12	2,111	0.57%
2023/10/13	1	14.45	0	0.00	14.40	1	2,031	0.05%
2023/10/12	5	14.15	0	0.00	14.25	5	1,999	0.25%
2023/10/05	1	14.05	0	0.00	14.15	1	1,963	0.05%
2023/10/04	2	14.33	0	0.00	14.20	2	1,945	0.10%
2023/10/03	1	14.65	0	0.00	14.65	1	1,905	0.05%
2023/09/13	1	14.95	0	0.00	14.80	1	2,359	0.04%
2023/09/12	1	14.65	0	0.00	14.65	1	2,359	0.04%
2023/09/11	3	14.82	0	0.00	14.75	3	2,365	0.13%
2023/09/07	7	14.64	2	14.75	14.65	5	2,372	0.21%
2023/09/06	2	14.85	5	14.85	14.75	-3	2,391	-0.13%
2023/09/05	1	14.95	0	0.00	15.00	1	2,381	0.04%
2023/08/30	0	0.00	10	14.80	14.95	-10	2,510	-0.40%
2023/08/25	50	14.85	40	14.64	14.65	10	2,579	0.39%
2023/08/21	2	14.63	0	0.00	14.60	2	2,625	0.08%
2023/08/17	1	14.65	0	0.00	14.60	1	2,647	0.04%
2023/08/14	3	14.92	0	0.00	14.85	3	2,618	0.11%
2023/08/11	1	15.60	0	0.00	15.40	1	2,579	0.04%
2023/08/07	8	16.56	0	0.00	16.50	8	2,564	0.31%
2023/08/04	1	16.70	0	0.00	16.70	1	2,564	0.04%
2023/08/02	3	16.83	0	0.00	16.80	3	2,593	0.12%
2023/08/01	2	16.88	0	0.00	16.85	2	2,553	0.08%
2023/07/31	3	16.88	0	0.00	17.00	3	2,552	0.12%
2023/07/28	8	16.76	0	0.00	16.80	8	2,491	0.32%
2023/07/21	0	0.00	1	16.15	16.15	-1	2,507	-0.04%
2023/07/17	3	16.35	4	16.45	16.45	-1	4,139	-0.02%
2023/07/05	0	0.00	0.1	17.15	17.10	-0.1	4,134	0.00%
2023/06/29	2	17.25	14	17.45	17.40	-12	4,026	-0.30%
2023/06/28	1	16.90	0	0.00	16.95	1	3,914	0.03%
2023/06/26	15	17.30	5	17.25	17.25	10	3,893	0.26%
2023/06/19	0	0.00	1	16.60	16.60	-1	3,787	-0.03%
2023/06/15	0	0.00	2	16.60	16.55	-2	3,780	-0.05%
2023/06/12	1	16.70	0	0.00	16.70	1	3,859	0.03%
2023/06/09	0	0.00	2	16.90	16.95	-2	3,901	-0.05%
2023/06/08	0	0.00	23	16.95	16.90	-23	3,922	-0.59%
2023/06/07	1	17.10	0	0.00	17.15	1	3,990	0.03%
2023/06/06	23	17.16	1	17.15	17.10	22	4,027	0.55%
2023/05/30	0	0.00	10	16.59	16.55	-10	3,976	-0.25%
2023/05/29	1	16.65	0	0.00	16.55	1	3,998	0.03%
2023/05/24	1	17.10	0	0.00	17.05	1	4,029	0.02%
2023/05/22	1	16.70	0	0.00	16.70	1	4,076	0.02%
2023/05/18	0	0.00	2	16.60	16.65	-2	4,115	-0.05%
2023/05/17	0	0.00	90	16.38	16.65	-90	4,128	-2.18%
2023/05/09	2	17.23	0	0.00	17.10	2	4,135	0.05%
2023/05/08	0	0.00	1	17.10	17.10	-1	4,163	-0.02%
2023/05/02	30	17.20	0	0.00	17.20	30	4,531	0.66%
2023/04/28	3	17.30	3	17.20	17.20	0	4,673	0.00%
2023/04/27	3	17.53	0	0.00	17.25	3	4,740	0.06%
2023/04/26	5	17.65	10	17.90	17.80	-5	4,738	-0.11%
2023/04/25	10	17.69	4	17.58	17.50	6	4,695	0.13%
2023/04/24	20	17.83	24	18.08	18.20	-4	4,601	-0.09%
2023/04/21	18	17.95	20	18.36	17.40	-2	4,338	-0.05%
2023/04/20	89	18.10	15	18.34	17.60	74	3,709	1.99%
2023/04/14	1	17.75	0	0.00	17.95	1	4,183	0.02%
2023/04/12	0	0.00	2	17.65	17.45	-2	4,312	-0.05%
2023/03/27	2	17.00	0	0.00	17.05	2	4,637	0.04%
2023/03/24	0	0.00	1	16.95	17.05	-1	4,748	-0.02%
2023/03/22	0	0.00	10	16.70	16.75	-10	4,805	-0.21%
2023/03/21	0	16.95	0	0.00	16.85	0	4,788	0.00%
2023/03/13	0	0.00	9	17.25	17.35	-9	4,701	-0.19%
2023/03/10	1	17.45	0	0.00	17.55	1	4,684	0.02%
2023/03/09	1	17.90	0	0.00	17.95	1	4,636	0.02%
2023/03/08	0.1	18.15	0	0.00	18.20	0.1	4,604	0.00%
2023/03/02	0	0.00	8	18.56	18.55	-8	4,589	-0.17%
2023/02/24	1	18.80	0	0.00	18.95	1	4,556	0.02%
2023/02/23	0	0.00	30	18.90	18.95	-30	4,543	-0.66%
2023/02/17	0	0.00	1	18.50	18.55	-1	4,603	-0.02%
2023/02/09	4	17.95	0	0.00	18.00	4	4,803	0.08%
2023/02/06	10	18.45	10	18.25	18.10	0	4,691	0.00%
2023/02/03	0	0.00	12	18.76	18.70	-12	4,622	-0.26%
2023/02/01	5	18.40	1	18.50	18.65	4	4,444	0.09%
2023/01/31	6	18.53	14	18.68	18.75	-8	4,345	-0.18%
2023/01/30	1	18.15	1	18.25	18.30	0	4,170	0.00%
2023/01/17	0	0.00	1	17.50	17.50	-1	3,982	-0.03%
2023/01/12	0	0.00	24	17.51	17.65	-24	3,810	-0.63%
2023/01/10	20	17.28	22	17.35	17.35	-2	3,635	-0.06%
2023/01/09	21	17.16	44	17.46	17.10	-23	3,554	-0.65%
2023/01/06	0	0.00	1	17.40	17.25	-1	3,404	-0.03%
2023/01/05	39	17.24	3	17.23	17.20	36	3,295	1.09%
2023/01/04	1	17.05	5	17.04	17.15	-4	3,003	-0.13%
2023/01/03	10	16.35	4	16.41	16.25	6	2,708	0.22%
2022/12/30	10	16.35	1	16.45	16.35	9	2,646	0.34%
2022/12/29	1	15.75	2	15.73	15.80	-1	2,510	-0.04%
2022/12/27	0	0.00	26	16.10	16.10	-26	2,454	-1.06%
2022/12/22	0	0.00	1	15.35	15.60	-1	2,357	-0.04%
2022/12/19	1	15.60	0	0.00	15.40	1	2,225	0.04%
2022/12/16	0	0.00	6	16.26	15.80	-6	2,185	-0.27%
2022/12/15	3	15.98	0	0.00	16.05	3	2,074	0.14%
2022/12/08	1	15.30	0	0.00	15.30	1	2,016	0.05%
2022/12/07	0	0.00	10	15.55	15.45	-10	2,014	-0.50%
2022/12/01	0	0.00	4	16.41	16.30	-4	1,971	-0.20%
2022/11/28	0	0.00	3	16.25	16.20	-3	2,009	-0.15%
2022/11/24	1	16.50	0	0.00	16.45	1	2,049	0.05%
2022/11/21	0	0.00	1	16.30	16.20	-1	1,995	-0.05%
2022/11/18	1	16.40	0	0.00	16.10	1	1,976	0.05%
2022/11/17	3	16.65	0	0.00	16.40	3	1,952	0.15%
2022/11/16	3	16.85	0	0.00	16.65	3	1,945	0.15%
2022/11/11	0	0.00	5	16.16	16.25	-5	1,815	-0.28%
2022/11/09	0	0.00	5	15.60	15.60	-5	1,712	-0.29%
2022/10/17	4	15.10	0	0.00	15.25	4	1,772	0.23%
2022/10/12	0	0.00	2	15.30	15.50	-2	1,779	-0.11%
2022/10/05	0	0.00	2	15.35	15.45	-2	1,822	-0.11%
2022/09/22	0	0.00	2	14.95	15.05	-2	2,162	-0.09%
2022/09/20	2	15.35	0	0.00	15.35	2	2,161	0.09%
2022/09/16	0	0.00	1	15.40	15.55	-1	2,200	-0.05%
2022/09/08	0	0.00	10	15.15	15.15	-10	2,312	-0.43%
2022/09/06	1	15.50	6	15.50	15.50	-5	2,312	-0.22%
2022/09/05	0	0.00	6	16.00	16.00	-6	2,331	-0.26%
2022/09/01	0	0.00	2	16.55	16.55	-2	2,357	-0.08%
2022/08/31	0	0.00	2	16.55	16.55	-2	2,376	-0.08%
2022/08/30	0	0.00	1	16.00	16.10	-1	2,332	-0.04%
2022/08/26	0	0.00	3	16.05	16.00	-3	2,323	-0.13%
2022/08/22	15	16.11	10	16.25	16.10	5	2,375	0.21%
2022/08/15	0	0.00	1	15.15	15.20	-1	2,267	-0.04%
2022/08/09	4	14.51	0	0.00	14.70	4	2,389	0.17%
2022/08/08	0	0.00	3	14.85	14.80	-3	2,437	-0.12%
2022/08/05	0	0.00	6	14.85	14.85	-6	2,466	-0.24%
2022/08/04	8	14.68	0	0.00	14.65	8	2,645	0.30%
2022/07/26	5	15.85	0	0.00	15.80	5	3,314	0.15%
2022/07/21	0	0.00	1	15.70	15.75	-1	3,396	-0.03%
2022/07/06	0	0.00	2	15.50	15.40	-2	3,361	-0.06%
2022/07/04	0	0.00	3	16.20	16.05	-3	3,316	-0.09%
2022/07/01	1	16.45	0	0.00	16.10	1	3,294	0.03%
2022/06/30	4	17.08	0	0.00	16.80	4	3,261	0.12%
2022/06/29	2	17.25	1	17.40	17.30	1	3,212	0.03%
2022/06/28	3	17.45	2	17.65	17.45	1	3,221	0.03%
2022/06/27	1	17.55	0	0.00	17.60	1	3,231	0.03%
2022/06/24	0	0.00	1	17.35	17.25	-1	3,245	-0.03%
2022/06/23	1	16.80	0	0.00	16.95	1	3,304	0.03%
2022/06/22	1	17.00	0	0.00	16.85	1	3,350	0.03%
2022/06/21	0	0.00	2	17.50	17.50	-2	3,336	-0.06%
2022/06/20	2.4	17.37	3	17.63	17.15	-0.6	3,337	-0.02%
2022/06/17	0	0.00	5	17.45	17.70	-5	3,318	-0.15%
2022/06/16	0	0.00	1	17.75	17.45	-1	3,328	-0.03%
2022/06/14	3.2	17.34	0	0.00	17.50	3.2	3,375	0.09%
2022/06/13	1	17.85	0	0.00	17.75	1	3,365	0.03%
2022/06/09	0	0.00	7	18.40	18.40	-7	3,420	-0.20%
2022/06/06	5	18.35	0	0.00	18.30	5	3,536	0.14%
2022/06/02	3	18.10	0	0.00	18.05	3	3,693	0.08%
2022/06/01	1	18.40	0	0.00	18.40	1	3,819	0.03%
2022/05/30	2	18.33	0	0.00	18.35	2	3,840	0.05%
2022/05/24	2	17.85	0	0.00	17.85	2	3,962	0.05%
2022/05/23	1	18.05	0	0.00	18.05	1	3,985	0.03%
2022/05/19	1	17.60	1	17.65	17.90	0	4,107	0.00%
2022/05/18	2	17.90	0	0.00	18.00	2	4,072	0.05%
2022/05/17	1	17.60	0	0.00	17.70	1	4,040	0.02%
2022/05/13	0	0.00	22	17.70	17.80	-22	3,958	-0.56%
2022/05/12	10	18.00	3	17.55	17.30	7	3,961	0.18%
2022/05/11	7	18.80	0	0.00	18.75	7	3,796	0.18%
2022/05/10	2	19.38	0	0.00	19.35	2	3,739	0.05%
2022/05/05	0	0.00	32	20.31	20.35	-32	3,816	-0.84%
2022/05/04	4	20.51	2	20.40	20.30	2	3,881	0.05%
2022/05/03	76	21.23	2	21.08	20.70	74	3,859	1.92%
2022/04/28	1	20.20	0	0.00	20.50	1	3,595	0.03%
2022/04/14	0	0.00	1	21.10	21.05	-1	3,967	-0.03%
2022/04/12	5	20.44	0	0.00	20.35	5	4,015	0.12%
2022/04/11	6	20.87	0	0.00	20.75	6	4,033	0.15%
2022/04/08	1	20.90	2	21.25	21.30	-1	4,070	-0.02%
2022/04/07	2	21.10	0	0.00	20.90	2	4,086	0.05%
2022/03/29	2	21.38	0	0.00	21.10	2	4,766	0.04%
2022/03/28	1	21.15	2	21.55	21.50	-1	4,754	-0.02%
2022/03/25	1	20.90	0	0.00	20.90	1	4,695	0.02%
2022/03/24	5	21.20	2	21.35	21.40	3	4,671	0.06%
2022/03/23	5	21.35	0	0.00	21.35	5	4,694	0.11%
2022/03/22	5	21.30	0	0.00	21.35	5	4,745	0.11%
2022/03/21	0	0.00	1	21.50	21.50	-1	4,885	-0.02%
2022/03/18	0	0.00	1	21.05	21.15	-1	5,233	-0.02%
2022/03/17	1	20.75	0	0.00	20.95	1	5,248	0.02%
2022/03/15	0	0.00	1	20.45	20.40	-1	5,354	-0.02%
2022/03/14	3	21.18	0	0.00	20.85	3	5,376	0.06%
2022/03/11	0	0.00	2	20.60	20.60	-2	5,421	-0.04%
2022/03/10	1	20.45	2	20.40	20.40	-1	5,400	-0.02%
2022/03/08	10	19.52	0	0.00	19.20	10	5,494	0.18%
2022/03/07	3	20.40	1	20.15	20.15	2	5,424	0.04%
2022/03/04	1	21.45	2	21.50	21.45	-1	5,458	-0.02%
2022/03/02	2	21.63	0	0.00	21.65	2	5,616	0.04%
2022/02/25	1	21.80	0	0.00	21.60	1	5,733	0.02%
2022/02/24	3	21.58	55	22.15	21.70	-52	5,783	-0.90%
2022/02/22	1	22.45	0	0.00	22.45	1	5,772	0.02%
2022/02/21	54	23.20	0	0.00	23.20	54	5,849	0.92%
2022/02/18	1	22.55	26	22.60	22.50	-25	5,964	-0.42%
2022/02/17	0	0.00	1	22.55	22.55	-1	6,082	-0.02%
2022/02/11	0	0.00	17	22.95	22.90	-17	6,319	-0.27%
2022/02/08	43	23.05	0	0.00	23.10	43	6,500	0.66%
2022/02/07	0	0.00	1	22.50	22.70	-1	6,516	-0.02%
2022/01/25	4	22.03	0	0.00	22.05	4	7,132	0.06%
2022/01/24	3	22.40	12	22.48	22.50	-9	7,333	-0.12%
2022/01/20	0	0.00	1	22.95	23.25	-1	7,536	-0.01%
2022/01/18	0	0.00	5	23.15	22.90	-5	7,684	-0.07%
2022/01/17	12	22.90	0	0.00	22.95	12	7,695	0.16%
2022/01/13	0	0.00	5	23.64	23.60	-5	7,693	-0.06%
2022/01/11	1	23.10	1	23.40	23.10	0	7,689	0.00%
2022/01/10	2	23.25	2	23.20	23.45	0	7,762	0.00%
2022/01/07	3	23.60	3	23.55	23.50	0	7,758	0.00%
2022/01/05	1	23.80	0	0.00	23.80	1	7,888	0.01%
2021/12/30	0	0.00	10	24.40	24.40	-10	8,439	-0.12%
2021/12/29	0	0.00	11	24.35	24.45	-11	8,814	-0.12%
2021/12/28	1	24.25	1	24.25	24.25	0	8,912	0.00%
2021/12/27	17	24.83	1	24.90	24.55	16	8,969	0.18%
2021/12/24	11	24.51	3	24.47	24.55	8	8,872	0.09%
2021/12/23	15	24.01	1	24.20	24.20	14	8,763	0.16%
2021/12/22	0	0.00	1	23.95	23.85	-1	8,899	-0.01%
2021/12/20	0	0.00	0.8	23.75	23.75	-0.8	10,919	-0.01%
2021/12/16	3	23.47	0	0.00	23.40	3	11,709	0.03%
2021/12/15	5	23.44	20	23.55	23.50	-15	11,757	-0.13%
2021/12/14	23	24.11	2	24.08	23.60	21	11,674	0.18%
2021/12/13	0	0.00	2	23.70	23.65	-2	11,356	-0.02%
2021/12/10	4	23.83	0	0.00	23.80	4	11,436	0.03%
2021/12/09	6	24.25	0	0.00	24.10	6	11,418	0.05%
2021/12/08	3	24.50	0	0.00	24.50	3	11,350	0.03%
2021/12/07	0	0.00	1	25.15	24.55	-1	11,364	-0.01%
2021/12/06	2	24.45	1	24.45	24.60	1	11,348	0.01%
2021/12/03	1	24.55	1	25.10	24.55	0	11,460	0.00%
2021/12/02	2	24.73	1	24.75	24.55	1	11,521	0.01%
2021/11/30	1	23.70	11	24.00	24.15	-10	11,498	-0.09%
2021/11/29	1	23.70	3	23.57	23.70	-2	11,497	-0.02%
2021/11/25	1	25.15	0	0.00	25.15	1	11,641	0.01%
2021/11/24	0	0.00	1	24.80	24.90	-1	11,883	-0.01%
2021/11/23	1	24.30	0	0.00	24.30	1	12,181	0.01%
2021/11/22	2	24.90	0	0.00	24.95	2	12,441	0.02%
2021/11/18	2	25.63	27	25.44	25.35	-25	13,135	-0.19%
2021/11/17	12	24.81	0	0.00	24.90	12	13,576	0.09%
2021/11/16	0	0.00	8	25.59	25.45	-8	14,031	-0.06%
2021/11/12	0	0.00	1	25.35	25.35	-1	14,419	-0.01%
2021/11/11	0	0.00	10	25.50	25.25	-10	14,487	-0.07%
2021/11/10	1	25.30	1	25.40	25.25	0	14,686	0.00%
2021/11/08	0	0.00	7	25.50	25.50	-7	14,830	-0.05%
2021/11/05	1	25.00	4	24.85	25.20	-3	14,893	-0.02%
2021/11/04	5	25.20	0	0.00	25.10	5	14,941	0.03%
2021/11/03	20	25.58	15	25.65	25.55	5	14,868	0.03%
2021/11/02	28	25.66	26	25.79	25.75	2	14,598	0.01%
2021/11/01	0	0.00	1	24.75	24.70	-1	14,140	-0.01%
2021/10/29	3	23.93	5	23.60	24.00	-2	13,986	-0.01%
2021/10/28	2	23.30	0	0.00	23.25	2	13,892	0.01%
2021/10/26	1	23.60	0	0.00	23.50	1	13,963	0.01%
2021/10/25	1	24.00	0	0.00	24.15	1	14,064	0.01%
2021/10/22	9	24.25	38	23.66	23.85	-29	14,236	-0.20%
2021/10/21	1	24.00	0	0.00	24.25	1	14,331	0.01%
2021/10/20	1	23.80	13	24.08	23.90	-12	14,407	-0.08%
2021/10/19	0	0.00	1	23.85	23.75	-1	14,536	-0.01%
2021/10/18	1	23.90	0	0.00	23.75	1	14,696	0.01%
2021/10/15	11	23.60	0	0.00	23.60	11	14,801	0.07%
2021/10/13	1	23.05	0	0.00	22.95	1	14,981	0.01%
2021/10/12	1	23.40	2	23.48	23.35	-1	15,093	-0.01%
2021/10/08	3	24.07	3	24.00	23.80	0	15,197	0.00%
2021/10/07	33	24.71	5	24.50	24.60	28	15,341	0.18%
2021/10/06	33	25.05	10.5	25.42	24.40	22.5	15,683	0.14%
2021/10/05	2	25.75	1	25.10	26.20	1	15,845	0.01%
2021/10/04	7	26.47	0	0.00	26.00	7	16,253	0.04%
2021/10/01	12	27.15	10	26.83	26.60	2	17,458	0.01%
2021/09/30	2	27.75	10	27.70	28.15	-8	19,544	-0.04%
2021/09/29	3	27.30	3.5	27.55	27.35	-0.5	20,578	0.00%
2021/09/28	48	28.80	32	28.99	28.00	16	20,798	0.08%
2021/09/27	33	28.98	29	29.11	29.10	4	20,738	0.02%
2021/09/24	16	27.42	3	27.97	27.50	13	20,876	0.06%
2021/09/22	3	25.00	0	0.00	25.15	3	21,199	0.01%
2021/09/17	3	26.15	0	0.00	25.90	3	21,437	0.01%
2021/09/16	10	26.40	7	26.20	26.20	3	21,692	0.01%
2021/09/15	7	26.75	2	26.10	26.75	5	22,009	0.02%
2021/09/08	5	26.60	0	0.00	26.15	5	25,148	0.02%
2021/09/03	8	27.41	10	27.60	27.35	-2	25,676	-0.01%
2021/09/02	37	27.91	22	27.48	27.40	15	26,116	0.06%
2021/09/01	28	28.19	24	28.20	28.05	4	26,306	0.02%
2021/08/31	37	28.28	24	28.20	28.20	13	26,884	0.05%
2021/08/30	2	28.65	16	28.98	28.80	-14	28,273	-0.05%
2021/08/27	32	30.08	30	29.97	29.80	2	28,864	0.01%
2021/08/26	2	30.33	6.1	30.44	30.40	-4.1	30,057	-0.01%
2021/08/25	28	30.12	31	29.83	29.80	-3	30,309	-0.01%
2021/08/24	10	29.40	42	30.08	30.20	-32	30,105	-0.11%
2021/08/23	57	29.22	38	29.44	29.80	19	29,992	0.06%
2021/08/20	8	27.92	16	29.12	29.35	-8	29,683	-0.03%
2021/08/19	15	27.43	11	28.21	27.25	4	29,232	0.01%
2021/08/18	21	26.55	9	26.68	27.65	12	28,981	0.04%
2021/08/17	5	27.30	1	27.35	27.20	4	29,034	0.01%
2021/08/16	3	27.40	17	28.01	28.20	-14	29,325	-0.05%
2021/08/13	5	27.40	23	27.77	27.70	-18	29,278	-0.06%
2021/08/12	20	27.43	11	27.79	27.45	9	29,479	0.03%
2021/08/10	0	0.00	5	28.09	27.80	-5	30,267	-0.02%
2021/08/09	0	0.00	1	27.30	27.50	-1	30,588	0.00%
2021/08/06	0	0.00	1	27.80	27.50	-1	30,886	0.00%
2021/08/05	3	27.62	9	27.65	27.70	-6	31,285	-0.02%
2021/08/03	10	27.80	0	0.00	27.90	10	33,285	0.03%
2021/08/02	7	27.63	1	28.10	28.10	6	33,857	0.02%
2021/07/30	6	28.22	1	28.70	28.25	5	33,900	0.01%
2021/07/29	0	0.00	3	28.57	28.85	-3	34,038	-0.01%
2021/07/28	3	26.63	9	26.18	26.75	-6	34,043	-0.02%
2021/07/27	1	27.50	0	0.00	27.50	1	34,246	0.00%
2021/07/26	3	28.57	8	28.20	28.10	-5	34,397	-0.01%
2021/07/23	3	28.93	8	28.86	29.00	-5	34,542	-0.01%
2021/07/22	5	27.83	1	27.75	27.90	4	34,617	0.01%
2021/07/21	3	28.35	6	28.25	27.95	-3	34,729	-0.01%
2021/07/20	6	29.01	5	28.80	28.70	1	35,260	0.00%
2021/07/19	0	0.00	4	29.54	29.75	-4	35,762	-0.01%
2021/07/16	6	29.50	14	29.44	29.55	-8	37,051	-0.02%
2021/07/15	14	29.10	0	0.00	29.80	14	37,296	0.04%
2021/07/14	20	28.60	14	28.78	28.65	6	37,389	0.02%
2021/07/13	36	28.88	2	29.55	28.55	34	37,654	0.09%
2021/07/12	34	30.51	21	30.34	30.00	13	37,373	0.03%
2021/07/09	15	31.03	13	30.74	30.60	2	37,170	0.01%
2021/07/08	42	32.12	106	31.32	31.20	-64	37,200	-0.17%	大賣/
2021/07/07	168	32.54	106.5	32.04	33.00	61.5	37,498	0.16%	大買/大賣/
2021/07/06	27	30.38	27	30.69	30.20	0	36,604	0.00%
2021/07/05	1	29.35	1	29.30	29.30	0	35,690	0.00%
2021/07/02	10.5	29.18	6	28.67	28.75	4.5	35,679	0.01%
2021/07/01	45	29.35	28	29.98	29.15	17	35,241	0.05%
2021/06/30	9	28.72	22	29.07	29.10	-13	34,075	-0.04%
2021/06/29	0	0.00	2	28.05	27.95	-2	33,456	-0.01%
2021/06/28	26	27.71	20	27.88	28.05	6	33,345	0.02%
2021/06/25	2	28.10	2	28.40	28.40	0	33,139	0.00%
2021/06/24	4	28.15	11	28.24	28.05	-7	33,230	-0.02%
2021/06/23	18	28.85	11	28.94	28.00	7	32,962	0.02%
2021/06/22	7	28.60	17	28.36	28.35	-10	32,133	-0.03%
2021/06/21	1	27.00	11	26.88	27.20	-10	31,048	-0.03%
2021/06/18	1	26.10	3	26.15	26.20	-2	30,521	-0.01%
2021/06/17	1	26.20	3	26.00	26.05	-2	30,515	-0.01%
2021/06/16	0	0.00	82	26.11	25.75	-82	30,607	-0.27%
2021/06/15	22	26.39	11	26.10	26.20	11	30,771	0.04%
2021/06/11	59	26.37	31.7	25.96	25.80	27.3	30,806	0.09%
2021/06/09	6	26.13	12	26.40	25.80	-6	30,328	-0.02%
2021/06/08	12	26.74	10	26.74	26.95	2	30,281	0.01%
2021/06/07	52	26.79	57	26.87	26.75	-5	30,078	-0.02%
2021/06/04	18	26.39	29	26.57	25.45	-11	29,176	-0.04%
2021/06/03	25	26.41	106	25.98	26.30	-81	28,926	-0.28%	大賣/
2021/06/02	67	24.91	0	0.00	25.00	67	27,737	0.24%
2021/06/01	0	0.00	12	23.74	24.05	-12	27,738	-0.04%
2021/05/31	15	23.48	0	23.45	23.45	15	28,031	0.05%
2021/05/28	21	23.48	14	23.63	23.40	7	28,241	0.02%
2021/05/27	6	22.52	6	22.74	22.55	0	28,840	0.00%
2021/05/26	0	0.00	40	22.66	22.65	-40	28,940	-0.14%
2021/05/25	49	22.50	11	22.63	22.45	38	29,170	0.13%
2021/05/24	11	22.38	25	22.72	22.50	-14	29,306	-0.05%
2021/05/21	1	21.40	26	21.70	21.80	-25	29,216	-0.09%
2021/05/20	15	21.00	12	21.41	20.90	3	29,656	0.01%
2021/05/19	35	21.48	23	21.36	21.65	12	29,814	0.04%
2021/05/18	66	20.58	48	20.57	21.40	18	29,967	0.06%
2021/05/17	14	19.78	2	19.75	19.75	12	29,750	0.04%
2021/05/14	10	21.95	9	22.69	21.90	1	29,442	0.00%
2021/05/13	19.3	23.10	22	22.62	22.75	-2.7	29,129	-0.01%
2021/05/12	32	26.96	25	26.26	24.30	7	28,784	0.02%
2021/05/11	19	28.07	13	28.92	27.00	6	28,130	0.02%
2021/05/10	21	27.87	11	28.01	27.70	10	26,837	0.04%
2021/05/07	2	25.55	4	26.09	26.30	-2	26,299	-0.01%
2021/05/06	6	26.25	12	26.80	26.05	-6	26,174	-0.02%
2021/05/05	7	26.16	1	25.65	26.20	6	26,135	0.02%
2021/05/04	27	25.38	38	25.94	25.65	-11	26,011	-0.04%
2021/05/03	0	0.00	17	28.07	27.75	-17	25,692	-0.07%
2021/04/29	16	29.34	15	29.15	29.20	1	25,556	0.00%
2021/04/28	1	29.30	15	29.70	29.50	-14	25,490	-0.05%
2021/04/27	1	29.00	36	29.03	29.05	-35	25,392	-0.14%
2021/04/26	23	29.41	24	29.61	29.45	-1	25,277	0.00%
2021/04/23	26	28.40	12	28.67	28.80	14	24,765	0.06%
2021/04/22	43	29.34	22	29.19	28.15	21	24,382	0.09%
2021/04/21	2	28.43	30	28.97	28.50	-28	23,289	-0.12%
2021/04/20	4	28.05	13	28.13	28.15	-9	22,959	-0.04%
2021/04/19	4	28.43	5	28.54	28.60	-1	22,984	0.00%
2021/04/16	0	0.00	10	27.35	27.35	-10	22,491	-0.04%
2021/04/15	0.7	26.55	1	26.50	26.55	-0.3	22,548	0.00%
2021/04/14	22	26.61	299	26.33	26.50	-277	22,414	-1.24%	大賣/鉅額交易
2021/04/13	268	28.94	65	28.42	27.45	203	22,241	0.91%	大買/鉅額交易
2021/04/12	40	26.81	30.5	26.91	27.70	9.5	21,035	0.05%
2021/04/09	16	25.33	7	25.31	25.20	9	20,166	0.04%
2021/04/08	4	25.35	13	25.77	25.75	-9	20,195	-0.04%
2021/04/07	15	25.25	3	25.15	25.20	12	20,189	0.06%
2021/04/06	13	25.42	10	25.52	25.45	3	21,139	0.01%
2021/04/01	5	25.26	3	25.22	25.40	2	21,886	0.01%
2021/03/31	1	25.20	3	25.17	25.00	-2	22,025	-0.01%
2021/03/30	4	25.04	4	25.28	25.05	0	22,293	0.00%
2021/03/29	17	25.21	26	25.34	25.15	-9	22,530	-0.04%
2021/03/26	3	24.60	0	0.00	24.65	3	22,966	0.01%
2021/03/25	8.7	24.57	0	0.00	24.35	8.7	23,415	0.04%
2021/03/24	6	24.70	10	24.67	24.70	-4	23,412	-0.02%
2021/03/23	5	24.32	2	24.33	24.20	3	23,728	0.01%
2021/03/22	2	24.45	8	24.43	24.55	-6	24,839	-0.02%
2021/03/19	25.5	24.45	4	24.95	24.35	21.5	25,482	0.08%
2021/03/18	8	24.58	4	24.65	24.65	4	25,393	0.02%
2021/03/17	4	24.86	8	24.76	25.00	-4	25,353	-0.02%
2021/03/16	75.7	25.36	66.1	25.18	25.05	9.6	25,596	0.04%
2021/03/15	23.5	26.33	0	0.00	26.00	23.5	25,472	0.09%
2021/03/12	31	26.34	31	26.44	26.50	0	25,862	0.00%
2021/03/11	53	26.59	8	26.54	26.20	45	25,667	0.18%
2021/03/10	22.1	26.16	26	26.35	26.60	-3.9	25,320	-0.02%
2021/03/09	13	25.52	37	26.04	26.60	-24	24,847	-0.10%
2021/03/08	4	25.35	17	25.31	25.25	-13	24,442	-0.05%
2021/03/05	78	25.12	12	24.77	25.10	66	24,446	0.27%
2021/03/04	7	25.39	7	25.70	25.35	0	24,527	0.00%
2021/03/03	33	24.54	44	24.92	25.10	-11	24,643	-0.04%
2021/03/02	35	24.81	6	25.67	23.85	29	24,673	0.12%
2021/02/26	11	24.50	19	24.86	24.55	-8	23,870	-0.03%
2021/02/25	2	24.50	3	24.72	24.50	-1	23,628	0.00%
2021/02/24	35	24.23	21	23.93	23.75	14	23,315	0.06%
2021/02/23	16	24.84	9	24.87	24.90	7	22,923	0.03%
2021/02/22	58	24.78	27	24.64	24.40	31	22,613	0.14%
2021/02/19	13	23.88	16	23.84	24.00	-3	21,988	-0.01%
2021/02/18	1	22.80	18	23.25	23.40	-17	21,673	-0.08%
2021/02/17	13	21.85	35	21.57	22.60	-22	21,185	-0.10%
2021/02/05	0	0.00	1	20.65	20.60	-1	21,124	0.00%
2021/02/04	0	0.00	2	20.53	20.60	-2	21,036	-0.01%
2021/02/03	1	20.20	3	20.23	20.10	-2	21,083	-0.01%
2021/01/29	0	0.00	2	19.75	19.45	-2	20,990	-0.01%
2021/01/28	3	19.53	2	19.50	19.55	1	20,941	0.00%
2021/01/27	2	19.50	0	0.00	19.45	2	20,916	0.01%
2021/01/26	2	19.70	1	19.85	19.70	1	20,753	0.00%
2021/01/25	3	19.70	0	0.00	20.25	3	20,681	0.01%
2021/01/22	1	19.70	13	19.64	19.80	-12	20,700	-0.06%
2021/01/21	1	19.85	0	0.00	19.55	1	20,658	0.00%
2021/01/20	3	19.88	5.5	19.85	19.70	-2.5	20,550	-0.01%
2021/01/18	0	0.00	3	20.42	20.75	-3	20,590	-0.01%
2021/01/15	2	20.45	5	20.61	20.50	-3	20,512	-0.01%
2021/01/14	17	20.89	1	20.85	21.10	16	20,317	0.08%
2021/01/13	1	21.50	0	0.00	21.50	1	20,062	0.00%
2021/01/12	4	21.59	2	21.65	21.65	2	19,936	0.01%
2021/01/11	5	22.72	1	23.20	22.75	4	19,579	0.02%
2021/01/08	1	23.10	9	22.92	23.00	-8	19,476	-0.04%
2021/01/07	3	22.35	0	0.00	22.35	3	19,165	0.02%
2021/01/06	15	22.76	6	22.99	22.30	9	19,005	0.05%
2021/01/05	11	22.45	8	22.43	22.40	3	18,620	0.02%
2021/01/04	9	23.07	3	23.80	23.00	6	18,298	0.03%
2020/12/31	5	23.00	2	22.85	23.25	3	17,806	0.02%
2020/12/30	0	0.00	12	23.36	23.20	-12	17,598	-0.07%
2020/12/29	33	24.01	7.9	24.01	23.55	25.1	17,264	0.15%
2020/12/28	19.5	23.17	39.2	22.83	23.30	-19.7	16,048	-0.12%
2020/12/25	17	22.72	6	22.91	22.00	11	15,075	0.07%
2020/12/24	11	22.61	15	22.54	22.60	-4	14,630	-0.03%
2020/12/23	5	21.85	10	21.75	21.85	-5	14,265	-0.04%
2020/12/22	23	21.78	12	22.19	21.10	11	14,034	0.08%
2020/12/21	21	22.33	26	22.25	22.15	-5	13,356	-0.04%
2020/12/18	18	21.50	3	21.57	21.70	15	12,909	0.12%
2020/12/17	17	21.89	17	21.72	21.65	0	12,765	0.00%
2020/12/16	23	21.99	22	21.99	21.95	1	12,331	0.01%
2020/12/15	8	20.81	10	20.68	20.85	-2	11,296	-0.02%
2020/12/14	1	20.20	2	20.13	20.05	-1	10,747	-0.01%
2020/12/11	4	19.58	1	19.90	19.70	3	11,001	0.03%
2020/12/10	18	20.50	4	20.48	20.05	14	10,978	0.13%
2020/12/09	3	19.82	0	0.00	20.05	3	10,723	0.03%
2020/12/08	2	19.50	5	19.39	19.80	-3	10,876	-0.03%
2020/12/04	1	18.85	0	0.00	18.75	1	10,758	0.01%
2020/12/03	6	18.77	7	18.74	18.65	-1	10,834	-0.01%
2020/12/02	2	19.25	1	19.65	19.20	1	10,983	0.01%
2020/12/01	3	19.00	12	19.21	19.40	-9	10,885	-0.08%
2020/11/30	15	19.27	16	19.39	19.05	-1	10,762	-0.01%
2020/11/27	10	18.75	16.2	18.74	18.50	-6.2	10,297	-0.06%
2020/11/26	2	18.05	4	17.70	18.10	-2	10,050	-0.02%
2020/11/23	1	16.80	0	0.00	16.80	1	12,322	0.01%
2020/11/19	0	0.00	4	17.03	17.00	-4	12,682	-0.03%
2020/11/18	2	17.08	0	0.00	17.05	2	12,690	0.02%
2020/11/16	0	0.00	1	16.95	16.80	-1	12,703	-0.01%
2020/11/13	1	17.60	0	0.00	16.85	1	12,720	0.01%
2020/11/12	1	17.00	0	0.00	17.00	1	12,352	0.01%
2020/11/11	0.6	16.95	0	0.00	17.05	0.6	12,385	0.00%
2020/11/10	0	0.00	5	16.75	16.75	-5	12,326	-0.04%
2020/11/09	3	16.50	15	16.60	16.50	-12	12,306	-0.10%
2020/11/06	11	16.09	0	0.00	16.00	11	12,252	0.09%
2020/11/05	2	16.20	0	0.00	16.20	2	12,325	0.02%
2020/11/04	5	16.20	0	0.00	16.35	5	12,490	0.04%
2020/11/03	0	0.00	1	16.35	16.35	-1	12,468	-0.01%
2020/10/29	1	16.55	0	0.00	16.45	1	12,502	0.01%
2020/10/28	6	17.07	0	0.00	16.80	6	12,444	0.05%
2020/10/27	0	0.00	1	17.65	17.35	-1	12,406	-0.01%
2020/10/26	2	17.28	1	17.40	17.40	1	12,249	0.01%
2020/10/23	2	16.65	1	16.80	16.80	1	12,015	0.01%
2020/10/16	2	16.15	0	0.00	16.15	2	11,900	0.02%
2020/10/12	5	16.45	1	16.60	16.45	4	12,197	0.03%
2020/10/06	1	17.10	0	0.00	16.95	1	12,455	0.01%
2020/09/29	3	16.80	1	16.80	16.75	2	12,585	0.02%
2020/09/28	1	16.80	1	16.90	16.90	0	12,652	0.00%
2020/09/25	1	17.00	2	16.50	16.50	-1	12,726	-0.01%
2020/09/22	1	17.50	2	17.50	17.45	-1	12,466	-0.01%
2020/09/21	2	17.98	2	18.50	17.90	0	12,326	0.00%
2020/09/17	10	18.33	2	18.20	18.20	8	12,245	0.07%
2020/09/16	0	0.00	5	18.10	18.55	-5	12,087	-0.04%
2020/09/15	2	17.95	2	17.95	17.90	0	11,716	0.00%
2020/09/14	1	18.05	1	17.75	17.70	0	11,687	0.00%
2020/09/11	3	17.45	0	0.00	17.45	3	11,673	0.03%
2020/09/10	0	0.00	4	17.93	17.70	-4	11,860	-0.03%
2020/09/09	0	0.00	11	17.65	17.45	-11	12,503	-0.09%
2020/09/08	7	17.39	10	17.55	17.25	-3	12,463	-0.02%
2020/09/07	15	17.55	12	17.61	17.40	3	12,358	0.02%
2020/09/04	4	16.90	0	0.00	17.05	4	12,113	0.03%
2020/09/03	6	17.14	2	17.15	17.20	4	12,388	0.03%
2020/09/02	3	16.80	0	0.00	17.00	3	12,253	0.02%
2020/09/01	4	17.05	7	17.10	17.05	-3	12,117	-0.02%
2020/08/31	39	16.58	37	16.98	17.45	2	11,852	0.02%
2020/08/28	5	16.51	13	16.17	16.40	-8	11,091	-0.07%
2020/08/27	5	15.23	2	15.20	15.15	3	10,286	0.03%
2020/08/26	0	0.00	11	15.30	15.30	-11	9,435	-0.12%
2020/08/20	1	13.75	1	14.00	13.75	0	9,783	0.00%
2020/08/18	1	14.75	1	14.85	14.75	0	9,610	0.00%
2020/08/17	0	0.00	6	15.10	15.05	-6	9,622	-0.06%
2020/08/14	4	15.05	0	0.00	15.00	4	9,567	0.04%
2020/08/10	2	15.00	1	15.10	15.00	1	9,791	0.01%
2020/08/07	1	14.90	0	0.00	14.85	1	9,679	0.01%
2020/08/06	1	14.70	1	14.90	14.90	0	9,658	0.00%
2020/07/31	0	0.00	10	14.65	14.65	-10	10,163	-0.10%
2020/07/29	1	14.30	6	14.48	14.30	-5	10,326	-0.05%
2020/07/28	10	14.00	0	0.00	14.20	10	10,367	0.10%
2020/07/22	0	0.00	1	14.90	14.90	-1	10,392	-0.01%
2020/07/20	5	14.35	0	0.00	15.10	5	10,242	0.05%
2020/07/17	0	0.00	1	14.70	14.45	-1	10,072	-0.01%
2020/07/15	2	15.05	11.2	15.21	14.75	-9.2	10,012	-0.09%
2020/07/10	10	14.00	0	0.00	13.95	10	10,023	0.10%
2020/07/08	0	0.00	2	14.60	14.60	-2	10,021	-0.02%
2020/07/07	1	14.45	0	0.00	14.45	1	9,954	0.01%
2020/07/06	1	14.40	1	14.30	14.70	0	9,943	0.00%
2020/07/03	0	0.00	2	14.05	14.10	-2	9,952	-0.02%
2020/07/01	2	14.25	10	14.25	14.35	-8	10,140	-0.08%
2020/06/30	10	14.10	0	0.00	14.25	10	10,164	0.10%
2020/06/29	1	14.00	1	14.00	14.00	0	10,181	0.00%
2020/06/24	1	14.20	0	0.00	14.20	1	10,114	0.01%
2020/06/22	0	0.00	3	14.35	14.55	-3	10,079	-0.03%
2020/06/19	1	14.60	0	0.00	14.45	1	10,290	0.01%
2020/06/18	10	15.10	0	0.00	14.85	10	10,179	0.10%
2020/06/17	11	15.13	5	15.13	14.75	6	10,112	0.06%
2020/06/16	3	14.93	4	14.94	15.10	-1	9,644	-0.01%
2020/06/15	4	14.04	3	14.10	13.75	1	8,973	0.01%
2020/06/12	0	0.00	70	13.25	13.45	-70	8,919	-0.78%
2020/06/11	20	13.65	0	0.00	13.60	20	9,002	0.22%
2020/06/10	55	13.92	0	0.00	13.85	55	9,104	0.60%
2020/06/08	1	13.55	0	0.00	13.50	1	9,310	0.01%
2020/06/01	0	0.00	2	13.20	13.25	-2	10,142	-0.02%
2020/05/29	2	13.23	0	0.00	13.20	2	10,505	0.02%
2020/05/28	2	13.60	1	13.40	13.10	1	10,702	0.01%
2020/05/22	1	12.30	0	0.00	12.20	1	13,903	0.01%
2020/05/19	0	0.00	1	12.80	12.80	-1	14,879	-0.01%
2020/05/18	0	0.00	5	12.30	12.25	-5	14,976	-0.03%
2020/05/14	5	12.15	0	0.00	12.05	5	15,208	0.03%
2020/05/12	0	0.00	5	12.65	12.60	-5	15,106	-0.03%
2020/05/08	5	12.20	0	0.00	12.15	5	14,963	0.03%
2020/04/30	0	0.00	4	13.40	13.40	-4	14,190	-0.03%
2020/04/28	4	13.15	2	13.10	13.10	2	14,145	0.01%
2020/04/27	1	13.00	5	13.00	13.00	-4	14,252	-0.03%
2020/04/24	0	0.00	16	12.45	12.40	-16	14,183	-0.11%
2020/04/17	7	12.87	0	0.00	13.00	7	14,282	0.05%
2020/04/16	0	0.00	1	13.15	13.10	-1	14,182	-0.01%
2020/04/15	10	13.01	0	0.00	13.35	10	14,176	0.07%
2020/04/08	8	12.50	0	0.00	12.50	8	14,715	0.05%
2020/04/01	0	0.00	10	11.93	11.95	-10	14,596	-0.07%
2020/03/31	5	11.50	0	0.00	11.55	5	14,852	0.03%
2020/03/30	0	0.00	5	11.65	11.65	-5	14,875	-0.03%
2020/03/25	0	0.00	2	11.70	11.65	-2	14,807	-0.01%
2020/03/20	10	11.35	10	11.45	11.40	0	14,672	0.00%
2020/03/19	10	10.70	20	10.75	10.70	-10	14,718	-0.07%
2020/03/18	6	12.65	0	0.00	11.85	6	14,753	0.04%
2020/03/17	6	12.20	7	12.83	12.75	-1	14,623	-0.01%
2020/03/16	0	0.00	6	12.80	12.75	-6	14,477	-0.04%
2020/03/13	3	13.00	6	13.30	13.50	-3	14,271	-0.02%
2020/03/12	5	14.45	60	14.95	14.35	-55	14,018	-0.39%
2020/03/11	20	16.35	0	0.00	15.90	20	13,831	0.14%
2020/03/10	0	0.00	7	15.90	16.45	-7	13,569	-0.05%
2020/03/09	20	17.25	1	16.20	16.20	19	13,285	0.14%
2020/03/06	10	17.06	0	0.00	16.90	10	13,005	0.08%
2020/03/04	3	17.77	10	17.65	17.60	-7	12,393	-0.06%
2020/03/03	2	17.95	5	18.00	18.05	-3	11,946	-0.03%
2020/03/02	5	18.05	0	0.00	17.90	5	11,585	0.04%
2020/02/27	259	18.50	253	18.20	18.20	6	11,017	0.05%	大買/大賣/
2020/02/26	23	17.72	23	17.75	18.05	0	9,546	0.00%
2020/02/25	0	0.00	2	16.60	16.45	-2	8,046	-0.02%
2020/02/24	1	16.55	0	0.00	16.60	1	7,737	0.01%
2020/02/21	1	16.25	0	0.00	16.25	1	7,447	0.01%
2020/02/20	1	16.55	0	0.00	16.10	1	7,157	0.01%
2020/02/19	0	0.00	2	15.75	15.85	-2	6,594	-0.03%
2020/02/13	0	0.00	2	14.20	14.05	-2	5,930	-0.03%
2020/02/12	0	0.00	10	14.10	14.05	-10	5,987	-0.17%
2020/01/30	2	13.80	0	0.00	13.60	2	5,811	0.03%
2020/01/17	0	0.00	1	15.10	14.95	-1	5,677	-0.02%
2020/01/16	9	14.84	0	0.00	14.85	9	5,645	0.16%
2020/01/13	0	0.00	1	15.25	15.20	-1	5,521	-0.02%
2020/01/10	0	0.00	2	15.35	15.30	-2	5,570	-0.04%
2020/01/09	4	15.30	2	15.25	15.50	2	5,566	0.04%
2020/01/08	1	15.20	0	0.00	15.20	1	5,523	0.02%
2020/01/07	1	16.05	3	15.60	15.60	-2	5,417	-0.04%
2020/01/06	6	15.65	16	15.93	15.90	-10	5,266	-0.19%
2020/01/03	1	15.50	10	16.14	15.70	-9	5,073	-0.18%
2020/01/02	5	15.49	10	15.45	15.75	-5	4,772	-0.10%
2019/12/30	4	14.85	1	15.10	15.00	3	4,477	0.07%
2019/12/27	0	0.00	4	15.10	15.00	-4	4,400	-0.09%
2019/12/26	12	14.82	6	14.94	14.95	6	4,265	0.14%
2019/12/25	0	0.00	2	14.25	14.30	-2	3,898	-0.05%
2019/12/20	10	14.65	1	14.50	14.35	9	3,750	0.24%
2019/12/16	1	14.40	0	0.00	14.40	1	3,346	0.03%
2019/12/13	0	0.00	1	14.20	14.10	-1	3,149	-0.03%
2019/12/09	1	13.60	2	13.65	13.75	-1	2,715	-0.04%
2019/11/22	0	0.00	3	13.30	13.20	-3	2,517	-0.12%
2019/11/13	2	13.10	0	0.00	13.10	2	2,553	0.08%
2019/11/07	5	13.55	0	0.00	13.65	5	2,448	0.20%
2019/11/05	1	13.70	0	0.00	13.70	1	2,340	0.04%
2019/11/04	0	0.00	10	13.60	13.60	-10	2,315	-0.43%
2019/10/28	0	0.00	5	13.75	13.75	-5	2,327	-0.21%
2019/10/24	1	13.70	6	13.84	13.85	-5	2,305	-0.22%
2019/10/21	0	0.00	1	13.75	13.85	-1	2,297	-0.04%
2019/10/18	1	13.50	0	0.00	13.65	1	2,261	0.04%
2019/10/14	0	0.00	1	13.70	13.70	-1	2,523	-0.04%
2019/10/01	0	0.00	1	13.80	13.85	-1	2,499	-0.04%
2019/09/24	0	0.00	6	14.30	14.20	-6	2,519	-0.24%
2019/09/23	5	14.45	0	0.00	14.45	5	2,523	0.20%
2019/09/20	6	14.70	3	14.75	14.60	3	2,538	0.12%
2019/09/19	0	0.00	1	14.55	14.55	-1	2,514	-0.04%
2019/09/09	10	14.60	2	15.05	14.65	8	2,563	0.31%
2019/09/06	2	14.45	0	0.00	14.65	2	2,503	0.08%
2019/09/05	0	0.00	4	14.58	14.55	-4	2,505	-0.16%
2019/09/04	2	14.60	0	0.00	14.65	2	2,596	0.08%
2019/09/03	1	14.50	0	0.00	14.70	1	2,606	0.04%
2019/09/02	0	0.00	4	14.10	14.25	-4	2,565	-0.16%
2019/08/30	2	13.75	0	0.00	14.05	2	2,641	0.08%
2019/08/29	0	0.00	1	13.70	13.65	-1	2,632	-0.04%
2019/08/15	0	0.00	10	13.35	13.55	-10	3,329	-0.30%
2019/08/07	4	14.20	4	14.40	14.15	0	3,392	0.00%
2019/08/06	4	13.80	0	0.00	14.30	4	3,438	0.12%
2019/08/02	5	14.55	0	0.00	14.55	5	3,614	0.14%
2019/07/24	4	15.20	4	15.35	15.20	0	4,820	0.00%
2019/07/18	1	15.30	0	0.00	15.30	1	4,860	0.02%
2019/07/16	0	0.00	1	15.50	16.00	-1	4,789	-0.02%
2019/07/10	5	14.75	0	0.00	14.70	5	4,714	0.11%
2019/07/09	4	14.70	0	0.00	14.70	4	4,790	0.08%
2019/07/08	1	14.75	0	0.00	14.60	1	4,890	0.02%
2019/07/04	0	0.00	1	14.95	14.90	-1	5,059	-0.02%
2019/07/03	5	14.85	0	0.00	14.90	5	5,130	0.10%
2019/06/28	1	14.55	0	0.00	14.55	1	5,402	0.02%
2019/06/19	1	14.75	2	14.85	14.80	-1	6,047	-0.02%
2019/06/18	0	0.00	0.1	14.50	14.40	-0.1	6,161	0.00%
2019/06/17	0	0.00	2	14.40	14.40	-2	6,523	-0.03%
2019/06/12	0	0.00	7	14.61	14.70	-7	8,354	-0.08%
2019/06/11	0	0.00	2	14.30	14.30	-2	8,449	-0.02%
2019/06/06	3	14.10	2	14.05	14.05	1	9,203	0.01%
2019/06/05	2	14.30	0	0.00	14.25	2	9,367	0.02%
2019/06/03	7	14.31	0	0.00	14.10	7	9,449	0.07%
2019/05/28	0	0.00	11	15.14	15.50	-11	9,215	-0.12%
2019/05/24	0	0.00	2	15.50	15.45	-2	9,482	-0.02%
2019/05/23	1	15.45	0	0.00	15.45	1	9,507	0.01%
2019/05/17	1	15.90	0	0.00	15.50	1	9,715	0.01%
2019/05/14	0	0.00	1	15.30	15.45	-1	10,199	-0.01%
2019/05/06	5	16.95	1	17.15	16.75	4	10,056	0.04%
2019/05/03	5	17.55	6	17.73	17.55	-1	9,947	-0.01%
2019/05/02	2	17.93	3	18.15	17.70	-1	9,848	-0.01%
2019/04/30	2	17.70	3	17.62	18.10	-1	9,508	-0.01%
2019/04/29	0	0.00	3	17.05	16.90	-3	9,059	-0.03%
2019/04/22	2	16.95	4	16.95	16.95	-2	8,930	-0.02%
2019/04/18	1	16.65	0	0.00	16.45	1	8,863	0.01%
2019/04/17	2	16.80	0	0.00	16.85	2	8,861	0.02%
2019/04/16	4	16.90	0	0.00	17.00	4	8,858	0.05%
2019/04/15	0	0.00	2	16.88	16.90	-2	8,825	-0.02%
2019/04/12	3	16.48	6	16.35	16.35	-3	8,782	-0.03%
2019/04/11	6	16.74	0	0.00	16.65	6	8,701	0.07%
2019/04/10	5	17.15	0	0.00	17.00	5	8,621	0.06%
2019/04/02	1	17.65	0	0.00	17.65	1	8,362	0.01%
2019/03/25	2	17.15	0	0.00	17.05	2	8,034	0.02%
2019/03/22	2	17.40	0	0.00	17.45	2	7,913	0.03%
2019/03/21	11	18.26	0	0.00	18.15	11	7,644	0.14%
2019/03/19	9.6	19.12	9	19.48	18.90	0.6	7,176	0.01%
2019/03/18	9	21.13	1	21.30	20.75	8	6,678	0.12%
2019/03/15	5	20.00	3	20.05	20.85	2	6,362	0.03%
2019/03/14	1	18.95	5	19.20	19.30	-4	5,534	-0.07%
2019/03/13	2	19.03	2	19.35	18.95	0	5,465	0.00%
2019/03/12	5	18.95	7	18.99	19.00	-2	5,169	-0.04%
2019/03/11	0	0.00	1	17.80	17.70	-1	4,796	-0.02%
2019/03/08	1	16.90	0	0.00	16.95	1	4,838	0.02%
2019/03/05	0	0.00	2	17.75	17.65	-2	4,744	-0.04%
2019/02/27	1	17.25	0	0.00	17.45	1	4,632	0.02%
2019/02/26	2	18.15	2	18.00	17.80	0	4,707	0.00%
2019/02/25	0	0.00	3	17.65	17.95	-3	4,584	-0.07%
2019/02/15	2	16.65	2	16.85	17.05	0	4,241	0.00%
2019/02/14	1	17.20	8	17.00	17.15	-7	4,070	-0.17%
2019/02/13	0	0.00	4	16.35	16.40	-4	3,827	-0.10%
2019/02/12	0	0.00	13	15.89	16.05	-13	3,718	-0.35%
2019/02/11	0	0.00	2	15.25	15.30	-2	3,568	-0.06%
2019/01/29	1	15.00	20	14.95	15.10	-19	3,613	-0.53%
2019/01/28	4	15.00	2	15.05	15.05	2	3,608	0.06%
2019/01/24	22	14.80	2	14.80	14.80	20	3,623	0.55%
2019/01/22	0	0.00	1	14.55	14.55	-1	3,580	-0.03%
2019/01/21	0	0.00	2	14.60	14.50	-2	3,611	-0.06%
2019/01/18	1	14.45	0	0.00	14.50	1	3,634	0.03%
2019/01/15	0	0.00	4	14.15	14.20	-4	3,691	-0.11%
2019/01/09	1	14.40	3	14.38	14.35	-2	3,755	-0.05%
2019/01/08	0	0.00	4	14.03	14.15	-4	3,730	-0.11%
2019/01/07	0	0.00	20	13.70	13.65	-20	3,733	-0.54%
2019/01/04	5	13.48	70	13.33	13.45	-65	3,760	-1.73%
2019/01/03	12	13.84	0	0.00	13.70	12	3,874	0.31%
2019/01/02	23	14.26	0	0.00	14.00	23	3,875	0.59%
2018/12/28	45	14.37	0	0.00	14.25	45	3,918	1.15%
2018/12/27	13	14.44	0	0.00	14.50	13	4,006	0.32%
2018/12/25	4	14.30	0	0.00	14.20	4	4,046	0.10%
2018/12/24	1	14.65	0	0.00	14.65	1	4,019	0.02%
2018/12/21	4	14.70	0	0.00	14.95	4	4,042	0.10%
2018/12/20	6	15.08	5	15.15	15.05	1	4,088	0.02%
2018/12/19	2	15.40	0	0.00	15.40	2	4,039	0.05%
2018/12/18	2	15.60	1	15.55	15.55	1	4,038	0.02%
2018/12/12	0	0.00	2	16.05	16.05	-2	4,123	-0.05%
2018/12/11	2	15.95	0	0.00	15.85	2	4,171	0.05%
2018/12/10	6	16.00	0	0.00	15.80	6	4,204	0.14%
2018/12/06	11	16.69	1	16.45	16.45	10	4,073	0.25%
2018/12/05	5	17.00	1	17.20	17.05	4	4,049	0.10%
2018/12/04	0	0.00	13	17.56	17.30	-13	4,125	-0.32%
2018/12/03	21	17.52	2	17.55	17.50	19	4,110	0.46%
2018/11/30	0	0.00	14	16.99	17.10	-14	3,861	-0.36%
2018/11/29	0	0.00	2	16.65	16.50	-2	3,754	-0.05%
2018/11/27	2	16.15	15	16.32	16.35	-13	3,722	-0.35%
2018/11/26	5	16.25	23	16.35	16.25	-18	3,718	-0.48%
2018/11/23	44	16.71	5	16.70	16.35	39	3,702	1.05%
2018/11/22	0	0.00	10	16.58	16.70	-10	3,519	-0.28%
2018/11/20	5	16.20	0	0.00	16.25	5	3,453	0.14%
2018/11/19	0	0.00	10	16.43	16.50	-10	3,520	-0.28%
2018/11/16	0	0.00	1	15.85	15.85	-1	3,685	-0.03%
2018/11/15	0	0.00	5	15.90	15.80	-5	3,711	-0.13%
2018/11/13	5	15.70	2	15.95	16.00	3	3,766	0.08%
2018/11/12	0	0.00	5	16.25	16.15	-5	3,917	-0.13%
2018/11/02	0	0.00	0.1	16.80	16.75	-0.1	4,275	0.00%
2018/11/01	0	0.00	5	16.20	16.30	-5	4,277	-0.12%
2018/10/30	5	15.20	0	0.00	15.15	5	4,667	0.11%
2018/10/26	10	15.30	10	15.25	15.25	0	4,787	0.00%
2018/10/25	7	15.86	0	0.00	15.75	7	4,873	0.14%
2018/10/23	10	16.90	0	0.00	16.70	10	5,609	0.18%
2018/10/22	0	0.00	10	17.15	17.40	-10	5,613	-0.18%
2018/10/16	1	17.00	0	0.00	16.90	1	5,653	0.02%
2018/10/15	1	17.30	1	17.50	17.25	0	5,660	0.00%
2018/10/11	5	16.75	0	0.00	16.75	5	5,614	0.09%
2018/10/08	5	18.55	0	0.00	18.65	5	5,492	0.09%
2018/10/05	15	19.37	0	0.00	19.05	15	5,455	0.27%
2018/10/03	5	20.70	0	0.00	20.50	5	5,380	0.09%
2018/09/14	0	0.00	1	20.30	20.95	-1	5,829	-0.02%
2018/09/12	0	0.00	4	20.20	20.20	-4	5,833	-0.07%
2018/09/11	0	0.00	1	20.10	20.50	-1	5,845	-0.02%
2018/09/10	4	19.80	12	19.75	20.25	-8	5,816	-0.14%
2018/09/07	7	21.78	0	0.00	21.40	7	5,732	0.12%
2018/09/06	8	22.33	0	0.00	22.35	8	5,723	0.14%
2018/09/05	3	22.80	0	0.00	22.70	3	5,697	0.05%
2018/08/31	5	22.80	20	22.90	22.80	-15	5,720	-0.26%
2018/08/28	1	23.20	0	0.00	23.05	1	5,774	0.02%
2018/08/27	0	0.00	1	23.15	23.10	-1	5,802	-0.02%
2018/08/24	23	23.40	5	23.20	23.00	18	5,806	0.31%
2018/08/23	5	23.28	22	23.29	23.80	-17	5,783	-0.29%
2018/08/20	2	22.05	0	0.00	22.05	2	5,544	0.04%
2018/08/17	6	21.98	0	0.00	21.70	6	5,499	0.11%
2018/08/16	5	20.83	0	0.00	21.20	5	5,382	0.09%
2018/08/15	5	21.80	0	0.00	21.40	5	5,392	0.09%
2018/08/14	0	0.00	1	21.70	22.20	-1	5,323	-0.02%
2018/08/13	13	22.59	0	0.00	22.05	13	5,275	0.25%
2018/08/10	4	23.85	0	0.00	23.50	4	5,161	0.08%
2018/08/09	11	23.34	16	23.46	23.65	-5	5,148	-0.10%
2018/08/08	2	24.30	1	24.35	24.25	1	5,070	0.02%
2018/08/07	9	25.36	7	24.46	24.50	2	5,041	0.04%
2018/08/06	21	27.02	10	26.75	26.75	11	4,767	0.23%
2018/08/02	1	26.95	0	0.00	26.70	1	4,799	0.02%
2018/08/01	1	27.55	4	27.40	27.55	-3	4,725	-0.06%
2018/07/31	1.1	27.65	1	26.85	26.90	0.1	4,639	0.00%
2018/07/30	5	26.94	8	26.69	27.60	-3	4,313	-0.07%
2018/07/26	2	24.80	0	0.00	24.80	2	3,871	0.05%
2018/07/17	5	24.50	1	24.70	24.50	4	3,872	0.10%
2018/07/16	11	25.06	10	25.60	25.05	1	4,030	0.02%
2018/07/09	5	24.90	0	0.00	24.90	5	3,970	0.13%
2018/07/06	0.2	23.70	0	0.00	23.75	0.2	3,846	0.01%
2018/07/05	2	23.55	30	23.05	23.05	-28	3,845	-0.73%
2018/07/03	10	25.25	0	0.00	25.25	10	3,992	0.25%
2018/07/02	1	26.30	0	0.00	26.05	1	3,895	0.03%
2018/06/28	1	26.20	0	0.00	25.80	1	3,749	0.03%
2018/06/27	2	26.65	10	26.95	26.40	-8	3,717	-0.22%
2018/06/26	13	25.97	12	26.42	26.05	1	3,635	0.03%
2018/06/25	2	26.90	0	0.00	26.85	2	3,539	0.06%
2018/06/22	11	27.59	0	0.00	27.40	11	3,494	0.31%
2018/06/21	1	28.40	0	0.00	28.40	1	3,478	0.03%
2018/06/20	15	28.65	0	0.00	28.55	15	3,504	0.43%
2018/06/19	1	28.80	1	29.00	28.80	0	3,489	0.00%
2018/06/15	6	30.17	0	0.00	30.00	6	3,478	0.17%
2018/06/14	2	30.88	1	30.80	30.65	1	3,462	0.03%
2018/06/13	1	31.60	0	0.00	31.60	1	3,434	0.03%
2018/06/11	1	31.75	0	0.00	31.55	1	3,459	0.03%
2018/06/07	10	32.75	0	0.00	32.75	10	3,462	0.29%
2018/06/06	1	33.40	0	0.00	33.35	1	3,498	0.03%
2018/06/04	0	0.00	1	33.90	33.95	-1	3,506	-0.03%
2018/06/01	0	0.00	1	33.10	33.15	-1	3,513	-0.03%
2018/05/31	1	32.00	2	33.00	33.25	-1	3,634	-0.03%
2018/05/25	0	0.00	2	32.85	32.75	-2	3,912	-0.05%
2018/05/24	0	0.00	1	32.55	32.90	-1	4,117	-0.02%
2018/05/23	3	32.42	1	32.60	32.40	2	4,184	0.05%
2018/05/22	6	33.17	0	0.00	33.10	6	4,115	0.15%
2018/05/18	10	33.70	2	33.85	33.70	8	4,158	0.19%
2018/05/16	1	34.75	0	0.00	34.30	1	4,153	0.02%
2018/05/15	5	34.70	0	0.00	34.70	5	4,137	0.12%
2018/05/14	0	0.00	6	35.48	35.60	-6	4,235	-0.14%
2018/05/11	0	0.00	1	34.65	34.65	-1	4,198	-0.02%
2018/05/10	16	33.17	2	33.85	33.50	14	4,197	0.33%
2018/05/08	5	35.00	5	34.65	35.20	0	4,133	0.00%
2018/05/07	4	35.60	1	35.75	34.60	3	4,137	0.07%
2018/05/04	1	35.50	0	0.00	35.30	1	4,241	0.02%
2018/05/03	3	35.53	3	35.87	35.70	0	4,286	0.00%
2018/04/27	11	34.71	5	35.28	34.60	6	4,402	0.14%
2018/04/26	6	35.35	5	36.15	35.00	1	4,413	0.02%
2018/04/25	10	36.62	4	36.96	36.30	6	4,699	0.13%
2018/04/24	9	36.47	3	37.13	37.00	6	4,688	0.13%
2018/04/23	1	36.60	2	37.08	37.30	-1	4,693	-0.02%
2018/04/20	4	35.93	19.4	36.76	37.20	-15.4	4,703	-0.33%
2018/04/19	0	0.00	9	35.36	35.50	-9	4,564	-0.20%
2018/04/18	7	34.32	0	0.00	34.50	7	4,582	0.15%
2018/04/17	1	34.40	2	34.48	34.50	-1	4,647	-0.02%
2018/04/16	1	34.55	0	0.00	34.95	1	4,769	0.02%
2018/04/12	2	35.65	1	35.50	35.50	1	5,264	0.02%
2018/04/11	1	35.10	1	35.00	35.00	0	5,325	0.00%
2018/04/10	2	33.53	18	34.66	35.45	-16	5,281	-0.30%
2018/04/09	7	32.40	2	32.38	32.25	5	5,146	0.10%
2018/03/31	0	0.00	1	32.60	32.60	-1	5,380	-0.02%
2018/03/29	0	0.00	1	33.40	32.80	-1	5,541	-0.02%
2018/03/28	1	33.00	1	33.10	33.05	0	5,580	0.00%
2018/03/27	1	32.90	2	32.85	32.80	-1	5,678	-0.02%
2018/03/26	3	32.40	0	0.00	32.20	3	5,839	0.05%
2018/03/23	3	32.80	2	33.13	32.85	1	5,831	0.02%
2018/03/22	13	34.26	1	34.10	34.10	12	5,842	0.21%
2018/03/21	4	34.54	2	34.58	34.25	2	5,932	0.03%
2018/03/20	9	34.97	1	35.40	35.15	8	6,175	0.13%
2018/03/19	10	36.18	2	36.13	36.00	8	6,203	0.13%
2018/03/16	1	37.10	1	36.65	36.65	0	6,273	0.00%
2018/03/14	2	37.63	1	37.75	37.75	1	6,286	0.02%
2018/03/13	0	0.00	11	37.73	37.60	-11	6,329	-0.17%
2018/03/12	0	0.00	1	37.50	37.60	-1	6,478	-0.02%
2018/03/09	0	0.00	3	36.80	36.80	-3	6,687	-0.04%
2018/03/08	0	0.00	5	36.60	36.50	-5	6,698	-0.07%
2018/03/07	0	0.00	1	36.50	36.10	-1	6,789	-0.01%
2018/03/06	13	34.99	18	35.30	36.10	-5	6,922	-0.07%
2018/03/05	9	37.13	0	0.00	36.15	9	6,935	0.13%
2018/03/02	4	37.18	2	37.78	37.65	2	6,967	0.03%
2018/03/01	1	37.35	3	37.03	37.35	-2	6,992	-0.03%
2018/02/27	2	36.90	1	36.60	36.55	1	6,965	0.01%
2018/02/26	1	37.10	3	37.03	37.00	-2	6,882	-0.03%
2018/02/23	2	33.55	6	33.60	34.70	-4	6,714	-0.06%
2018/02/22	1	32.10	2	32.43	32.35	-1	6,804	-0.01%
2018/02/21	1	32.55	10	32.30	32.40	-9	6,875	-0.13%
2018/02/12	11	31.56	0	0.00	31.05	11	6,984	0.16%
2018/02/09	2	30.83	2	31.60	31.55	0	7,023	0.00%
2018/02/08	0	0.00	5	31.85	32.05	-5	7,031	-0.07%
2018/02/07	0	0.00	1	32.30	31.65	-1	7,052	-0.01%
2018/02/06	13	32.05	1	31.00	31.20	12	7,074	0.17%
2018/02/05	6	34.07	2	34.28	34.20	4	6,997	0.06%
2018/02/02	3	34.87	6	34.94	34.80	-3	7,066	-0.04%
2018/02/01	0.1	34.50	3	34.55	34.50	-2.9	7,156	-0.04%
2018/01/31	1	33.45	1	33.95	33.40	0	7,224	0.00%
2018/01/30	0	0.00	5	34.30	33.90	-5	7,414	-0.07%
2018/01/29	7	34.24	0	0.00	33.70	7	7,487	0.09%
2018/01/26	1	35.50	2	35.00	35.00	-1	7,417	-0.01%
2018/01/25	1	35.45	0	0.00	35.45	1	7,477	0.01%
2018/01/24	0.1	36.00	0	0.00	36.00	0.1	7,553	0.00%
2018/01/22	1.1	36.10	0	0.00	36.10	1.1	7,635	0.01%
2018/01/19	21	36.53	8	35.59	36.45	13	7,686	0.17%
2018/01/18	1	37.80	1	38.20	37.75	0	7,468	0.00%
2018/01/17	0	0.00	2	38.03	37.75	-2	7,545	-0.03%
2018/01/16	5	38.00	2	38.00	37.95	3	7,750	0.04%
2018/01/15	0	0.00	10	37.58	37.70	-10	7,944	-0.13%
2018/01/12	0	0.00	1	37.20	37.20	-1	8,164	-0.01%
2018/01/11	4	36.93	3	37.50	36.70	1	8,320	0.01%
2018/01/10	12	37.44	1	38.70	37.25	11	8,355	0.13%
2018/01/09	7	38.26	2	38.65	38.00	5	8,291	0.06%
2018/01/08	41	38.82	3	38.43	38.00	38	8,252	0.46%
2018/01/05	0	0.00	2	41.25	41.50	-2	8,010	-0.02%
2018/01/04	0	0.00	1	40.90	40.25	-1	8,136	-0.01%
2018/01/03	5	41.05	1	41.00	40.95	4	8,418	0.05%