榮成 (1909)-臺銀-臺中券商分點個股進出

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
12.55
漲跌
▲0.25
漲幅
+2.03%
成交量
659張
產業
上市造紙類股
784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－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中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
2024/11/25	0.1	12.65	0	0.00	12.55	0.1	1,874	0.00%
2024/11/20	1	12.45	100	12.40	12.35	-99	1,882	-5.26%
2024/11/19	1	12.50	1	12.55	12.55	0	1,939	0.00%
2024/11/18	2	12.55	0	0.00	12.60	2	1,937	0.10%
2024/11/15	0	0.00	6	12.55	12.60	-6	1,934	-0.31%
2024/11/14	3.1	12.38	0	0.00	12.30	3.1	1,934	0.16%
2024/11/13	8.1	12.64	0	0.00	12.70	8.1	1,898	0.43%
2024/11/12	1	12.95	2	12.90	12.90	-1	1,886	-0.05%
2024/11/11	1	13.20	0	0.00	13.10	1	1,873	0.05%
2024/11/07	1	13.45	19	13.42	13.45	-18	1,892	-0.95%
2024/11/06	0	0.00	2	13.40	13.30	-2	1,887	-0.11%
2024/11/04	2	13.45	0	0.00	13.40	2	1,945	0.10%
2024/11/01	0	0.00	0.3	13.42	13.55	-0.3	2,035	-0.01%
2024/10/30	0	13.40	0	0.00	13.40	0	2,036	0.00%
2024/10/29	6	13.31	0	0.00	13.35	6	2,048	0.29%
2024/10/25	5	13.50	0	0.00	13.55	5	2,054	0.24%
2024/10/24	1	13.50	6	13.55	13.50	-5	2,064	-0.24%
2024/10/23	2	13.70	0	0.00	13.70	2	2,051	0.10%
2024/10/21	0	0.00	10	13.70	13.70	-10	2,092	-0.48%
2024/10/18	0	0.00	14	13.70	13.70	-14	2,127	-0.66%
2024/10/16	0	13.85	0	0.00	13.60	0	2,215	0.00%
2024/10/15	1	13.65	10	13.66	13.65	-9	2,250	-0.40%
2024/10/14	5	13.70	5	13.80	13.80	0	2,256	0.00%
2024/10/11	16.1	13.78	13	13.63	13.65	3.1	2,268	0.14%
2024/10/09	15	13.93	10	13.80	13.80	5	2,277	0.22%
2024/10/08	22	14.49	20	14.35	14.35	2	2,235	0.09%
2024/10/07	31	14.77	21	14.71	14.85	10	2,212	0.45%
2024/10/04	26	14.67	25	14.84	14.85	1	2,143	0.05%
2024/10/01	10	14.40	14	14.49	14.55	-4	2,017	-0.20%
2024/09/30	104	14.60	2.2	14.59	14.65	101.8	2,003	5.08%	大買/鉅額交易
2024/09/27	20	13.90	40	14.39	14.55	-20	1,870	-1.07%
2024/09/26	10	13.70	20	13.55	13.55	-10	1,625	-0.62%
2024/09/25	10	13.60	8	13.60	13.65	2	1,618	0.12%
2024/09/24	5	13.40	0	0.00	13.45	5	1,618	0.31%
2024/09/20	20	13.63	0	0.00	13.60	20	1,681	1.19%
2024/09/19	11	13.50	0	0.00	13.65	11	1,721	0.64%
2024/09/18	0	0.00	1	13.70	13.60	-1	1,753	-0.06%
2024/09/16	2.1	13.50	22	13.53	13.50	-19.9	1,802	-1.10%
2024/09/13	0	0.00	1	13.20	13.10	-1	1,801	-0.06%
2024/09/12	1	13.00	0	0.00	13.05	1	1,825	0.05%
2024/09/11	0	0.00	3	13.00	12.90	-3	1,873	-0.16%
2024/09/09	1	12.85	1	12.85	12.90	0	1,898	0.00%
2024/09/04	9	13.22	0	0.00	13.10	9	1,950	0.46%
2024/09/02	0	13.95	80	13.75	13.75	-80	2,003	-3.99%
2024/08/30	3	13.90	3	14.00	14.00	0	2,015	0.00%
2024/08/23	0	0.00	1	13.60	13.60	-1	2,107	-0.05%
2024/08/22	0	0.00	2	13.70	13.75	-2	2,142	-0.09%
2024/08/21	12	13.54	18	13.72	13.60	-6	2,190	-0.27%
2024/08/20	1	13.25	8	13.25	13.25	-7	2,164	-0.32%
2024/08/16	0	0.00	4	13.35	13.35	-4	2,278	-0.18%
2024/08/15	1.2	13.36	0	0.00	13.40	1.2	2,297	0.05%
2024/08/14	0	0.00	7	13.40	13.30	-7	2,347	-0.30%
2024/08/13	0	13.25	0	0.00	13.30	0	2,378	0.00%
2024/08/12	2	13.25	0	0.00	13.20	2	2,413	0.08%
2024/08/09	10	13.35	25	13.25	13.15	-15	2,444	-0.61%
2024/08/08	5	13.00	0	0.00	13.10	5	2,427	0.21%
2024/08/07	0	0.00	23	13.23	13.30	-23	2,435	-0.94%
2024/08/06	34	12.77	23	12.61	12.70	11	2,439	0.45%
2024/08/05	29	12.80	4	12.70	12.65	25	2,424	1.03%
2024/08/02	2	13.95	0	0.00	13.85	2	2,351	0.09%
2024/08/01	0	0.00	2	14.10	14.10	-2	2,368	-0.08%
2024/07/30	6	13.81	5	13.85	14.00	1	2,395	0.04%
2024/07/29	2.1	13.85	0	0.00	13.85	2.1	2,420	0.09%
2024/07/26	10	13.88	8	13.92	13.95	2	2,436	0.08%
2024/07/23	0	0.00	1	14.05	14.05	-1	2,490	-0.04%
2024/07/22	5.2	13.90	0	0.00	13.95	5.2	2,520	0.21%
2024/07/19	12	14.02	0	0.00	14.05	12	2,643	0.46%
2024/07/18	0.1	14.30	13	14.28	14.40	-12.9	2,640	-0.49%
2024/07/17	8	14.15	9	14.07	14.10	-1	2,588	-0.04%
2024/07/16	0	0.00	4	14.10	14.15	-4	2,617	-0.15%
2024/07/15	5	14.00	0	0.00	14.00	5	2,617	0.19%
2024/07/12	20	14.10	40	14.05	14.05	-20	2,622	-0.76%
2024/07/11	0.2	14.00	0	0.00	14.00	0.2	2,616	0.01%
2024/07/10	25	13.80	0	0.00	13.85	25	2,627	0.95%
2024/07/09	14	13.83	0	0.00	13.85	14	2,646	0.53%
2024/07/08	0	0.00	1	14.00	14.00	-1	2,621	-0.04%
2024/07/05	10.6	14.00	1	14.05	14.05	9.6	2,623	0.37%
2024/07/04	13	14.00	3	13.97	14.05	10	2,626	0.38%
2024/07/03	1.2	13.95	0	0.00	13.95	1.2	2,660	0.04%
2024/07/02	5	13.75	0	0.00	13.90	5	2,668	0.19%
2024/07/01	6	13.88	0	0.00	13.80	6	2,664	0.23%
2024/06/27	6.1	13.75	5	13.75	13.70	1.1	2,686	0.04%
2024/06/26	6	13.84	0	0.00	13.80	6	2,688	0.22%
2024/06/25	5	13.80	0	0.00	13.85	5	2,687	0.19%
2024/06/24	7.1	14.04	0	0.00	13.90	7.1	2,648	0.27%
2024/06/21	5	13.95	5	14.00	14.15	0	2,614	0.00%
2024/06/20	5	13.95	0	0.00	13.95	5	2,589	0.19%
2024/06/19	4	13.85	0	0.00	13.85	4	2,574	0.16%
2024/06/18	7	13.94	0	0.00	13.90	7	2,534	0.28%
2024/06/17	3	14.00	5	14.05	14.05	-2	2,501	-0.08%
2024/06/14	11	13.91	9	13.95	13.95	2	2,480	0.08%
2024/06/13	7	13.95	1	14.00	13.95	6	2,474	0.24%
2024/06/12	22.2	13.95	1	14.00	13.95	21.2	2,480	0.85%
2024/06/11	0	0.00	150	14.05	14.05	-150	2,455	-6.11%	大賣/鉅額交易
2024/06/07	1	14.00	1	14.15	14.20	0	2,455	0.00%
2024/06/06	2.5	13.95	3.2	13.96	13.90	-0.7	2,437	-0.03%
2024/06/05	1	14.00	0	0.00	14.05	1	2,395	0.04%
2024/06/04	4.1	14.10	0	0.00	14.05	4.1	2,404	0.17%
2024/06/03	10	14.31	0	0.00	14.25	10	2,372	0.42%
2024/05/30	4	14.35	0	0.00	14.35	4	2,363	0.17%
2024/05/29	2	14.48	0	0.00	14.40	2	2,424	0.08%
2024/05/28	71	14.50	9.1	14.58	14.60	61.9	2,414	2.56%
2024/05/27	8	14.35	4	14.45	14.35	4	2,382	0.17%
2024/05/24	3	14.37	0	0.00	14.40	3	2,339	0.13%
2024/05/23	102	14.60	0	0.00	14.50	102	2,304	4.43%	大買/鉅額交易
2024/05/22	3	14.93	8	14.95	14.85	-5	2,257	-0.22%
2024/05/21	1	15.20	0	0.00	15.10	1	2,192	0.05%
2024/05/20	1	15.40	3	15.57	15.35	-2	2,175	-0.09%
2024/05/17	0	0.00	1	15.40	15.40	-1	2,124	-0.05%
2024/05/15	1	15.10	2	15.20	15.20	-1	2,063	-0.05%
2024/05/13	5	15.31	8	15.30	15.35	-3	2,038	-0.15%
2024/05/10	1	15.40	2	15.63	15.45	-1	2,030	-0.05%
2024/05/09	3	15.30	1	15.45	15.20	2	2,002	0.10%
2024/05/08	2	15.28	0	0.00	15.30	2	1,971	0.10%
2024/05/07	4	15.41	5	15.35	15.40	-1	1,965	-0.05%
2024/05/06	2	15.60	1	15.90	15.60	1	1,948	0.05%
2024/05/03	5	15.76	0	0.00	15.70	5	1,926	0.26%
2024/05/02	3	15.53	3	15.88	15.95	0	1,900	0.00%
2024/04/29	9	15.71	23	15.65	15.90	-14	1,839	-0.76%
2024/04/26	5.1	15.26	0	0.00	15.45	5.1	1,789	0.29%
2024/04/25	2	15.55	10	15.83	15.50	-8	1,767	-0.45%
2024/04/24	0	0.00	6	15.25	15.20	-6	1,613	-0.37%
2024/04/22	0.1	15.05	4	15.03	15.10	-3.9	1,611	-0.24%
2024/04/19	1	14.50	1	14.95	14.55	0	1,545	0.00%
2024/04/18	0	0.00	5	14.70	14.90	-5	1,499	-0.33%
2024/04/16	1	14.55	0	0.00	14.55	1	1,488	0.07%
2024/04/15	2	14.75	0	0.00	14.70	2	1,452	0.14%
2024/04/12	1.1	14.90	0	0.00	14.95	1.1	1,421	0.08%
2024/04/11	3	14.90	8	14.98	14.85	-5	1,415	-0.35%
2024/04/10	5	15.18	0	0.00	15.10	5	1,400	0.36%
2024/04/09	1	15.10	6	15.23	15.20	-5	1,387	-0.36%
2024/04/08	1	15.00	1	15.05	15.00	0	1,327	0.00%
2024/04/03	0	0.00	1	14.65	14.90	-1	1,294	-0.08%
2024/04/02	1	14.75	0	0.00	14.80	1	1,283	0.08%
2024/04/01	1	14.85	5	14.91	14.95	-4	1,282	-0.31%
2024/03/28	0	0.00	1.2	14.78	14.55	-1.2	1,234	-0.10%
2024/03/27	0.1	14.55	0	0.00	14.60	0.1	1,199	0.01%
2024/03/26	20.1	14.60	0	0.00	14.50	20.1	1,195	1.69%
2024/03/25	0	0.00	2	14.65	14.70	-2	1,183	-0.17%
2024/03/22	1.2	14.31	0	0.00	14.45	1.2	1,159	0.10%
2024/03/20	0	0.00	21	14.15	14.20	-21	1,201	-1.75%
2024/03/19	0	0.00	3	14.20	14.20	-3	1,200	-0.25%
2024/03/18	0	0.00	1	14.25	14.30	-1	1,236	-0.08%
2024/03/13	0.4	14.36	0	0.00	14.45	0.4	1,235	0.03%
2024/03/12	0	0.00	22.1	14.37	14.35	-22.1	1,210	-1.82%
2024/03/11	0	0.00	1	14.20	14.30	-1	1,204	-0.08%
2024/03/08	87.1	14.00	0	0.00	14.05	87.1	1,196	7.27%
2024/03/07	30.2	14.05	0	0.00	14.05	30.2	1,198	2.52%
2024/03/06	2.1	14.20	0	0.00	14.15	2.1	1,185	0.17%
2024/03/04	2	14.35	4	14.60	14.30	-2	1,159	-0.17%
2024/02/27	3	13.95	0	0.00	13.95	3	1,124	0.27%
2024/02/23	2.1	14.05	0	0.00	14.05	2.1	1,121	0.19%
2024/02/21	0	0.00	1	14.15	14.15	-1	1,131	-0.09%
2024/02/20	4	14.16	0	0.00	14.15	4	1,130	0.36%
2024/02/19	3.1	14.35	1	14.35	14.35	2.1	1,145	0.18%
2024/02/16	1	14.15	8	14.16	14.15	-7	1,182	-0.59%
2024/02/15	0	0.00	2	13.98	14.00	-2	1,182	-0.17%
2024/02/05	1	13.75	0	14.05	13.75	1	1,183	0.08%
2024/01/30	2	13.83	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%
2024/01/24	2.1	14.12	3	14.07	14.10	-0.9	1,224	-0.07%
2024/01/23	3	13.70	0.2	13.85	13.85	2.8	1,233	0.22%
2024/01/17	5	13.80	2	13.90	13.90	3	1,266	0.24%
2024/01/16	1	14.10	2.1	14.00	14.00	-1.1	1,285	-0.08%
2024/01/15	0	0.00	1	14.25	14.25	-1	1,273	-0.08%
2024/01/10	14	14.41	4	14.30	14.25	10	1,425	0.70%
2024/01/05	11	14.69	0	0.00	14.70	11	1,591	0.69%
2024/01/03	1	14.60	0	0.00	14.60	1	1,656	0.06%
2024/01/02	1	14.80	0	0.00	14.80	1	1,684	0.06%
2023/12/28	6	14.85	7	14.91	14.90	-1	1,786	-0.06%
2023/12/27	0	14.90	0	0.00	14.90	0	1,796	0.00%
2023/12/26	1	14.65	0	0.00	14.85	1	1,808	0.06%
2023/12/22	2	14.68	0	0.00	14.70	2	1,818	0.11%
2023/12/21	1	14.80	0	0.00	14.80	1	1,826	0.05%
2023/12/20	0	0.00	2	14.83	14.85	-2	1,820	-0.11%
2023/12/19	2	14.88	0	0.00	14.75	2	1,823	0.11%
2023/12/18	7	15.09	3	15.13	15.05	4	1,817	0.22%
2023/12/15	0	0.00	1	14.90	14.90	-1	1,773	-0.06%
2023/12/14	1	14.50	3	14.67	14.60	-2	1,763	-0.11%
2023/12/13	4	14.55	0	0.00	14.50	4	1,756	0.23%
2023/12/12	3	14.78	0	0.00	14.70	3	1,736	0.17%
2023/12/11	1	14.85	0	0.00	14.85	1	1,743	0.06%
2023/12/08	1	14.95	0	0.00	14.85	1	1,740	0.06%
2023/12/07	0	15.20	1	15.05	15.00	-1	1,734	-0.06%
2023/12/06	0	0.00	3	15.18	15.10	-3	1,752	-0.17%
2023/12/04	0	0.00	2	15.20	15.30	-2	1,756	-0.11%
2023/12/01	3.1	14.97	0	0.00	15.05	3.1	1,746	0.18%
2023/11/28	5	14.93	2	15.00	14.90	3	1,739	0.17%
2023/11/27	0	0.00	1	14.80	14.80	-1	1,717	-0.06%
2023/11/24	1	14.80	1	14.85	14.75	0	1,713	0.00%
2023/11/22	0	0.00	1	14.90	14.95	-1	1,720	-0.06%
2023/11/21	2	14.75	0	0.00	14.80	2	1,730	0.12%
2023/11/20	0	0.00	1	14.70	14.70	-1	1,720	-0.06%
2023/11/17	0.1	14.65	6	14.65	14.65	-5.9	1,716	-0.34%
2023/11/16	0	0.00	7	14.54	14.60	-7	1,708	-0.41%
2023/11/15	0	0.00	9	14.24	14.45	-9	1,698	-0.53%
2023/11/14	2	13.95	2	14.00	14.00	0	1,661	0.00%
2023/11/13	7	14.06	0	0.00	14.00	7	1,670	0.42%
2023/11/10	2	14.05	2	14.10	14.10	0	1,693	0.00%
2023/11/09	3	14.15	1	14.15	14.10	2	1,710	0.12%
2023/11/08	0	0.00	5	14.27	14.25	-5	1,774	-0.28%
2023/11/07	7	14.19	4	14.25	14.10	3	1,817	0.17%
2023/11/06	5.2	14.19	18	14.16	14.20	-12.9	1,859	-0.69%
2023/11/03	1	14.00	0	0.00	13.95	1	1,871	0.05%
2023/11/02	2	13.85	0	0.00	13.90	2	1,877	0.11%
2023/11/01	8	13.79	0	0.00	13.75	8	1,897	0.42%
2023/10/31	1	13.85	0	0.00	13.85	1	1,896	0.05%
2023/10/30	2	13.90	0	0.00	13.95	2	1,945	0.10%
2023/10/27	5.3	13.90	0	0.00	13.95	5.3	1,960	0.27%
2023/10/24	0.2	14.10	0	0.00	14.00	0.2	2,202	0.01%
2023/10/23	7.2	14.11	2	14.10	14.10	5.2	2,169	0.24%
2023/10/20	0	0.00	0.1	14.15	14.15	-0.1	2,178	0.00%
2023/10/18	5	14.05	2	14.35	14.45	3	2,222	0.14%
2023/10/17	10	14.42	0	0.00	14.40	10	2,124	0.47%
2023/10/16	2	14.73	3.2	14.89	14.70	-1.2	2,111	-0.06%
2023/10/13	2	14.60	1	14.45	14.40	1	2,031	0.05%
2023/10/12	1	14.20	0	0.00	14.25	1	1,999	0.05%
2023/10/11	1	14.15	0	0.00	14.20	1	1,990	0.05%
2023/10/06	14	14.51	8	14.53	14.60	6	1,981	0.30%
2023/10/05	15.2	14.13	10	14.10	14.15	5.2	1,963	0.26%
2023/10/04	12	14.22	0	0.00	14.20	12	1,945	0.62%
2023/10/03	5	14.75	3	14.85	14.65	2	1,905	0.10%
2023/10/02	2	14.63	10	14.60	14.70	-8	1,918	-0.42%
2023/09/26	1	14.85	0	0.00	14.75	1	2,013	0.05%
2023/09/21	2	14.75	0	0.00	14.70	2	2,198	0.09%
2023/09/18	5	15.05	6	15.09	15.05	-1	2,299	-0.04%
2023/09/15	0	0.00	4	15.00	15.00	-4	2,357	-0.17%
2023/09/14	1	14.95	1	14.95	14.90	0	2,363	0.00%
2023/09/13	24	14.81	23.1	14.83	14.80	0.9	2,359	0.04%
2023/09/12	10	14.70	10	14.70	14.65	0	2,359	0.00%
2023/09/11	0	0.00	1	14.85	14.75	-1	2,365	-0.04%
2023/09/08	1	14.60	0	0.00	14.70	1	2,357	0.04%
2023/09/07	1	14.65	100	14.70	14.65	-99	2,372	-4.17%
2023/09/06	26	14.76	0	14.85	14.75	26	2,391	1.09%
2023/09/05	0	0.00	2	15.00	15.00	-2	2,381	-0.08%
2023/09/04	0.1	15.15	1	15.20	15.20	-0.9	2,386	-0.04%
2023/09/01	0	0.00	4	15.08	15.00	-4	2,393	-0.17%
2023/08/31	1	14.90	0	0.00	14.90	1	2,484	0.04%
2023/08/30	10	14.90	10	14.88	14.95	0	2,510	0.00%
2023/08/29	5.1	14.80	1	14.70	14.80	4.1	2,536	0.16%
2023/08/25	16	14.70	18	14.78	14.65	-2	2,579	-0.08%
2023/08/24	4	14.65	4	14.75	14.55	0	2,564	0.00%
2023/08/23	7	14.62	4	14.70	14.65	3	2,578	0.12%
2023/08/18	23	14.73	24	14.76	14.70	-1	2,640	-0.04%
2023/08/17	2	14.45	0	0.00	14.60	2	2,647	0.08%
2023/08/16	4	14.65	0	0.00	14.60	4	2,639	0.15%
2023/08/15	1	14.95	0	0.00	14.85	1	2,621	0.04%
2023/08/14	14.1	14.96	2	14.85	14.85	12.1	2,618	0.46%
2023/08/11	6.1	15.62	0	0.00	15.40	6.1	2,579	0.24%
2023/08/10	6.1	16.00	2	15.85	15.85	4.1	2,542	0.16%
2023/08/09	4	16.28	0	0.00	16.20	4	2,543	0.16%
2023/08/07	12	16.51	0.1	16.55	16.50	11.9	2,564	0.47%
2023/08/04	2	16.75	0.1	16.80	16.70	1.9	2,564	0.07%
2023/08/02	2	16.83	1	17.25	16.80	1	2,593	0.04%
2023/07/31	15	16.85	8	17.11	17.00	7	2,552	0.28%
2023/07/28	2	16.75	20	16.60	16.80	-18	2,491	-0.72%
2023/07/27	32.1	17.10	4	16.86	16.90	28.1	2,463	1.14%
2023/07/25	1	16.25	1	16.15	16.15	0	2,391	0.00%
2023/07/24	1	16.00	7	16.39	16.40	-6	2,450	-0.24%
2023/07/20	5	16.20	8	16.29	16.25	-3	2,723	-0.11%
2023/07/19	7	16.15	0	0.00	16.05	7	3,032	0.23%
2023/07/18	2	16.25	0.1	16.35	16.25	1.9	3,725	0.05%
2023/07/17	1	16.45	3	16.40	16.45	-2	4,139	-0.05%
2023/07/13	4	16.26	0	0.00	16.15	4	4,147	0.10%
2023/07/12	103	16.35	2	16.35	16.30	101	4,136	2.44%	大買/鉅額交易
2023/07/11	1	16.40	1	16.40	16.40	0	4,193	0.00%
2023/07/10	1	16.45	0	0.00	16.40	1	4,185	0.02%
2023/07/07	0	16.80	0	0.00	16.60	0	4,187	0.00%
2023/07/06	7	16.76	0	0.00	16.70	7	4,198	0.17%
2023/07/05	12	17.19	11.3	17.20	17.10	0.7	4,134	0.02%
2023/07/04	0	0.00	2.1	17.20	17.25	-2.1	4,132	-0.05%
2023/07/03	2	17.30	1.1	17.30	17.25	0.9	4,091	0.02%
2023/06/30	2	17.15	0	0.00	17.15	2	4,046	0.05%
2023/06/29	2.1	17.26	8.5	17.39	17.40	-6.5	4,026	-0.16%
2023/06/28	1	16.90	0	0.00	16.95	1	3,914	0.03%
2023/06/27	1	17.05	7	17.22	16.95	-6	3,918	-0.15%
2023/06/26	2.1	17.03	24.8	17.18	17.25	-22.7	3,893	-0.58%
2023/06/21	7	17.14	2	17.18	17.05	5	3,837	0.13%
2023/06/20	0	0.00	8	16.66	16.90	-8	3,783	-0.21%
2023/06/19	3.1	16.60	0	0.00	16.60	3.1	3,787	0.08%
2023/06/16	2	16.65	2	16.63	16.60	0	3,786	0.00%
2023/06/15	2	16.55	0	0.00	16.55	2	3,780	0.05%
2023/06/14	1	16.70	1	16.70	16.70	0	3,824	0.00%
2023/06/13	0	16.70	0	0.00	16.60	0	3,859	0.00%
2023/06/12	4	16.75	0	0.00	16.70	4	3,859	0.10%
2023/06/09	131	16.95	0	0.00	16.95	131	3,901	3.36%	大買/鉅額交易
2023/06/08	71	16.90	5	17.00	16.90	66	3,922	1.68%
2023/06/07	5	17.10	0	0.00	17.15	5	3,990	0.13%
2023/06/06	2	17.25	1	17.45	17.10	1	4,027	0.02%
2023/06/05	1	17.00	2	17.05	17.00	-1	3,971	-0.03%
2023/06/02	2	16.80	0	0.00	16.80	2	3,956	0.05%
2023/06/01	4.1	16.97	3	16.92	16.90	1.1	3,977	0.03%
2023/05/31	3	16.62	1	16.65	16.65	2	3,959	0.05%
2023/05/30	1	16.45	0	0.00	16.55	1	3,976	0.03%
2023/05/29	100.5	16.60	0	0.00	16.55	100.5	3,998	2.51%
2023/05/26	2	16.70	0	0.00	16.45	2	4,015	0.05%
2023/05/25	1	17.05	1	16.90	16.85	0	4,008	0.00%
2023/05/24	0.2	17.00	12	17.10	17.05	-11.8	4,029	-0.29%
2023/05/23	11.3	16.90	7	16.73	16.90	4.3	4,044	0.11%
2023/05/22	0	0.00	2	16.63	16.70	-2	4,076	-0.05%
2023/05/19	2	16.53	1	16.60	16.55	1	4,101	0.02%
2023/05/18	0	0.00	1	16.55	16.65	-1	4,115	-0.02%
2023/05/17	10	16.50	1	16.65	16.65	9	4,128	0.22%
2023/05/15	14.5	16.45	0.3	16.51	16.30	14.2	4,125	0.35%
2023/05/12	4	16.78	3	16.73	16.80	1	4,106	0.02%
2023/05/11	4	16.78	3	16.73	16.75	1	4,125	0.02%
2023/05/10	1	17.05	0	0.00	17.30	1	4,109	0.02%
2023/05/09	5	17.16	6	17.35	17.10	-1	4,135	-0.02%
2023/05/08	1.1	17.11	1	17.10	17.10	0.1	4,163	0.00%
2023/05/05	4	17.33	1	17.40	17.25	3	4,219	0.07%
2023/05/04	1	17.10	5	17.22	17.25	-4	4,309	-0.09%
2023/05/03	3.2	17.15	12	17.13	17.05	-8.8	4,384	-0.20%
2023/05/02	7.1	17.22	3	17.23	17.20	4.1	4,531	0.09%
2023/04/28	10	17.40	0	0.00	17.20	10	4,673	0.21%
2023/04/27	10.4	17.42	2	17.40	17.25	8.4	4,740	0.18%
2023/04/26	4.1	17.69	16	17.73	17.80	-11.9	4,738	-0.25%
2023/04/25	14	17.65	4	17.78	17.50	10	4,695	0.21%
2023/04/24	16	17.94	28	18.05	18.20	-12	4,601	-0.26%
2023/04/21	33.3	18.19	19.5	18.38	17.40	13.8	4,338	0.32%
2023/04/20	72	18.36	68.7	18.29	17.60	3.3	3,709	0.09%
2023/04/19	1.4	17.52	1	17.50	17.40	0.4	3,469	0.01%
2023/04/18	11	17.60	0	0.00	17.65	11	3,586	0.31%
2023/04/17	2.4	17.71	0	0.00	17.75	2.4	3,883	0.06%
2023/04/14	3	17.97	6	17.82	17.95	-3	4,183	-0.07%
2023/04/13	1	17.40	0	0.00	17.35	1	4,176	0.02%
2023/04/12	2	17.43	0	0.00	17.45	2	4,312	0.05%
2023/04/11	4	17.43	5.1	17.35	17.50	-1.1	4,338	-0.03%
2023/04/10	1	17.05	1	17.20	17.05	0	4,344	0.00%
2023/04/07	0	17.05	11	17.10	17.10	-11	4,407	-0.25%
2023/04/06	2	16.90	0	0.00	16.90	2	4,438	0.05%
2023/03/31	51	16.90	0	0.00	16.95	51	4,456	1.14%
2023/03/30	6	16.83	0	0.00	16.85	6	4,551	0.13%
2023/03/28	2	16.95	3	17.00	17.00	-1	4,613	-0.02%
2023/03/27	0	17.10	0.2	17.05	17.05	-0.2	4,637	0.00%
2023/03/24	3	16.70	4	16.89	17.05	-1	4,748	-0.02%
2023/03/23	6	16.75	1	16.80	16.80	5	4,798	0.10%
2023/03/22	14	16.70	6	16.82	16.75	8	4,805	0.17%
2023/03/21	7	16.91	7	16.95	16.85	0	4,788	0.00%
2023/03/20	2	16.85	0	0.00	16.90	2	4,784	0.04%
2023/03/17	0	16.90	52	16.98	17.10	-52	4,788	-1.09%
2023/03/16	2.3	16.64	0	0.00	16.50	2.3	4,745	0.05%
2023/03/15	35.2	16.95	5	17.05	16.95	30.2	4,725	0.64%
2023/03/14	2	16.93	10	16.95	16.85	-8	4,754	-0.17%
2023/03/13	1	17.15	1	17.30	17.35	0	4,701	0.00%
2023/03/10	4	17.56	12	17.69	17.55	-8	4,684	-0.17%
2023/03/09	2	17.93	217	17.85	17.95	-215	4,636	-4.64%	大賣/鉅額交易
2023/03/08	20	18.07	11.3	18.15	18.20	8.7	4,604	0.19%
2023/03/07	1.9	18.17	1	18.15	18.20	0.9	4,571	0.02%
2023/03/06	4	18.13	0	0.00	18.10	4	4,575	0.09%
2023/03/03	0	0.00	13	18.30	18.30	-13	4,560	-0.29%
2023/03/02	1	18.40	0	0.00	18.55	1	4,589	0.02%
2023/03/01	122	18.63	0	0.00	18.50	122	4,571	2.67%	大買/鉅額交易
2023/02/24	0	0.00	2	18.70	18.95	-2	4,556	-0.04%
2023/02/23	0	0.00	1	18.85	18.95	-1	4,543	-0.02%
2023/02/22	1	18.45	0	0.00	18.65	1	4,542	0.02%
2023/02/21	10	18.90	0.5	18.90	18.65	9.5	4,546	0.21%
2023/02/20	0	0.00	9	18.74	18.90	-9	4,597	-0.20%
2023/02/17	1.1	18.45	13	18.27	18.55	-11.9	4,603	-0.26%
2023/02/16	0	0.00	1	18.55	18.35	-1	4,690	-0.02%
2023/02/15	5	18.45	5.6	18.39	18.40	-0.6	4,783	-0.01%
2023/02/13	102	18.05	1	18.05	18.15	101	4,813	2.10%	大買/鉅額交易
2023/02/10	1	17.85	1	18.05	17.95	0	4,808	0.00%
2023/02/09	4	17.99	1	17.95	18.00	3	4,803	0.06%
2023/02/08	3	18.12	1	18.40	18.20	2	4,769	0.04%
2023/02/07	5.5	18.18	2.5	17.99	18.25	3	4,732	0.06%
2023/02/06	4	18.18	1.3	18.24	18.10	2.7	4,691	0.06%
2023/02/03	0	0.00	6.6	18.70	18.70	-6.6	4,622	-0.14%
2023/02/02	1	18.40	7	18.56	18.60	-6	4,548	-0.13%
2023/02/01	11.5	18.42	12	18.70	18.65	-0.5	4,444	-0.01%
2023/01/31	1	18.45	30.5	18.35	18.75	-29.5	4,345	-0.68%
2023/01/30	15	18.19	28.6	18.16	18.30	-13.6	4,170	-0.33%
2023/01/17	10	17.10	15	17.35	17.50	-5	3,982	-0.13%
2023/01/16	2	16.93	2.4	16.92	16.75	-0.4	3,891	-0.01%
2023/01/13	16.2	17.38	33	17.38	17.10	-16.9	3,828	-0.44%
2023/01/12	32	17.67	8	17.59	17.65	24	3,810	0.63%
2023/01/11	1	17.35	1	17.45	17.25	0	3,684	0.00%
2023/01/10	0	17.25	67	17.39	17.35	-67	3,635	-1.84%
2023/01/09	55	17.13	40	17.59	17.10	15	3,554	0.42%
2023/01/06	8.1	17.28	38	17.37	17.25	-29.9	3,404	-0.88%
2023/01/05	38	17.19	7.5	17.49	17.20	30.5	3,295	0.93%
2023/01/04	35.1	17.12	82	16.94	17.15	-46.9	3,003	-1.56%
2023/01/03	2	16.28	1	16.50	16.25	1	2,708	0.04%
2022/12/30	4	16.40	10	16.31	16.35	-6	2,646	-0.23%
2022/12/29	8	15.66	44.5	15.75	15.80	-36.5	2,510	-1.45%
2022/12/28	1.1	16.09	8	16.05	15.85	-6.9	2,486	-0.28%
2022/12/27	3	15.85	4	16.03	16.10	-1	2,454	-0.04%
2022/12/26	212.5	15.84	0	0.00	15.85	212.5	2,400	8.85%	大買/鉅額交易
2022/12/23	10	15.38	2	15.60	15.55	8	2,367	0.34%
2022/12/22	29	15.62	2	15.80	15.60	27	2,357	1.15%
2022/12/21	0	0.00	2	15.38	15.10	-2	2,277	-0.09%
2022/12/20	4.1	15.21	0	0.00	15.10	4.1	2,268	0.18%
2022/12/19	4	15.53	0	0.00	15.40	4	2,225	0.18%
2022/12/16	15	16.12	17	16.15	15.80	-2	2,185	-0.09%
2022/12/15	3	15.97	11	16.09	16.05	-8	2,074	-0.39%
2022/12/14	3	15.50	1	15.60	15.55	2	2,015	0.10%
2022/12/13	10	15.32	4	15.25	15.35	6	2,002	0.30%
2022/12/12	1.1	15.17	0	0.00	15.20	1.1	2,003	0.06%
2022/12/08	4	15.30	0	0.00	15.30	4	2,016	0.20%
2022/12/07	2	15.45	4	15.70	15.45	-2	2,014	-0.10%
2022/12/06	48	15.84	0	0.00	15.65	48	1,992	2.41%
2022/12/05	36	16.21	0	0.00	16.25	36	1,951	1.84%
2022/12/02	6	16.33	3	16.35	16.30	3	1,956	0.15%
2022/11/30	0	0.00	3	16.38	16.40	-3	1,984	-0.15%
2022/11/29	2	16.20	10	16.18	16.20	-8	1,984	-0.40%
2022/11/28	2	16.18	1.5	16.52	16.20	0.5	2,009	0.03%
2022/11/24	1.2	16.41	16	16.39	16.45	-14.8	2,049	-0.72%
2022/11/23	0	0.00	2	16.10	16.05	-2	1,998	-0.10%
2022/11/22	104	16.15	1	16.05	16.00	103	2,005	5.13%	大買/鉅額交易
2022/11/21	2	16.30	1	16.35	16.20	1	1,995	0.05%
2022/11/18	12	16.17	14	16.15	16.10	-2	1,976	-0.10%
2022/11/17	2	16.50	6	16.50	16.40	-4	1,952	-0.20%
2022/11/16	12	16.89	7	16.76	16.65	5	1,945	0.26%
2022/11/15	2	16.63	7	16.64	16.60	-5	1,967	-0.25%
2022/11/14	6	16.60	33	16.73	16.55	-27	1,930	-1.40%
2022/11/11	58	16.21	11.5	15.97	16.25	46.5	1,815	2.56%
2022/11/10	0	0.00	42	15.54	15.70	-42	1,706	-2.46%
2022/11/09	0	0.00	2	15.58	15.60	-2	1,712	-0.12%
2022/11/08	4	15.34	5	15.33	15.35	-1	1,698	-0.06%
2022/11/07	4	15.20	9	15.18	15.20	-5	1,699	-0.29%
2022/11/04	1	14.95	1	15.00	15.00	0	1,689	0.00%
2022/11/03	0.1	14.95	0	0.00	14.90	0.1	1,699	0.00%
2022/11/02	2	15.00	0	0.00	15.00	2	1,725	0.12%
2022/10/31	0.1	14.95	0	0.00	14.85	0.1	1,744	0.01%
2022/10/28	2	14.93	1	15.15	14.90	1	1,796	0.06%
2022/10/27	125	15.01	3	15.07	15.10	122	1,817	6.71%	大買/鉅額交易
2022/10/25	75	14.75	0	0.00	14.85	75	1,834	4.09%
2022/10/24	2	14.90	20	15.03	14.90	-18	1,834	-0.98%
2022/10/21	7.1	14.96	0	0.00	14.90	7.1	1,825	0.39%
2022/10/20	8	15.03	11	15.26	15.30	-3	1,816	-0.17%
2022/10/19	0.1	15.40	2	15.23	15.20	-1.9	1,761	-0.11%
2022/10/18	10	15.40	3	15.33	15.45	7	1,771	0.40%
2022/10/17	4	15.21	5	15.20	15.25	-1	1,772	-0.06%
2022/10/14	5	15.25	7	15.45	15.35	-2	1,792	-0.11%
2022/10/13	11	15.20	10	15.00	14.85	1	1,778	0.06%
2022/10/12	0	0.00	1	15.30	15.50	-1	1,779	-0.06%
2022/10/11	3	15.37	12	15.38	15.30	-9	1,787	-0.50%
2022/10/06	0	0.00	5	15.25	15.25	-5	1,777	-0.28%
2022/10/05	1.1	15.35	25	15.18	15.45	-23.9	1,822	-1.31%
2022/10/04	1	15.05	6	15.03	15.05	-5	1,899	-0.26%
2022/10/03	0.5	14.80	1	14.85	14.85	-0.5	1,898	-0.03%
2022/09/30	0.1	14.30	2	14.63	14.65	-1.9	1,904	-0.10%
2022/09/29	0.1	14.35	3	14.48	14.50	-2.9	1,931	-0.15%
2022/09/28	4.1	14.58	11	14.40	14.35	-6.9	1,963	-0.35%
2022/09/27	0.3	14.76	0	0.00	14.80	0.3	1,995	0.02%
2022/09/26	0.1	14.90	0	0.00	14.70	0.1	2,050	0.01%
2022/09/23	4.1	15.00	0	0.00	15.00	4.1	2,102	0.20%
2022/09/22	26.2	14.93	0	0.00	15.05	26.2	2,162	1.21%
2022/09/19	3	15.25	0	0.00	15.25	3	2,184	0.14%
2022/09/16	5	15.40	0	0.00	15.55	5	2,200	0.23%
2022/09/15	1	15.15	0	0.00	15.15	1	2,211	0.05%
2022/09/14	0	0.00	3	15.05	15.15	-3	2,253	-0.13%
2022/09/13	0	0.00	1	15.35	15.25	-1	2,267	-0.04%
2022/09/12	5	15.20	0	0.00	15.25	5	2,298	0.22%
2022/09/08	6	15.15	0	0.00	15.15	6	2,312	0.26%
2022/09/07	22.1	15.08	3	15.35	15.05	19.1	2,311	0.83%
2022/09/06	10.2	15.58	0	0.00	15.50	10.2	2,312	0.44%
2022/09/05	5.1	16.10	0	0.00	16.00	5.1	2,331	0.22%
2022/09/02	2	16.33	0	0.00	16.30	2	2,367	0.08%
2022/09/01	4	16.54	1	16.50	16.55	3	2,357	0.13%
2022/08/31	1	16.35	9	16.55	16.55	-8	2,376	-0.34%
2022/08/30	0	0.00	13	16.00	16.10	-13	2,332	-0.56%
2022/08/29	2.1	15.70	0	0.00	15.85	2.1	2,329	0.09%
2022/08/26	0	0.00	3	16.00	16.00	-3	2,323	-0.13%
2022/08/24	3	15.98	1	16.05	15.95	2	2,362	0.08%
2022/08/23	2	15.90	31	16.00	15.90	-29	2,377	-1.22%
2022/08/22	1	16.45	2	16.18	16.10	-1	2,375	-0.04%
2022/08/19	4	15.65	0	0.00	15.70	4	2,268	0.18%
2022/08/18	10.1	15.45	0	0.00	15.50	10.1	2,268	0.44%
2022/08/17	0	0.00	1	15.40	15.40	-1	2,272	-0.04%
2022/08/16	4	15.35	2	15.48	15.35	2	2,273	0.09%
2022/08/15	0	0.00	1	15.15	15.20	-1	2,267	-0.04%
2022/08/12	1	14.95	1	14.95	15.00	0	2,273	0.00%
2022/08/11	2	14.90	0	0.00	14.85	2	2,303	0.09%
2022/08/10	2	14.65	0	0.00	14.65	2	2,342	0.09%
2022/08/09	3	14.57	2	14.50	14.70	1	2,389	0.04%
2022/08/08	0	0.00	1	14.70	14.80	-1	2,437	-0.04%
2022/08/05	1	14.80	0	0.00	14.85	1	2,466	0.04%
2022/08/04	1.1	14.90	2	14.65	14.65	-0.9	2,645	-0.03%
2022/08/02	2	15.40	0	0.00	15.35	2	2,753	0.07%
2022/07/29	1	15.55	2	15.55	15.50	-1	2,867	-0.03%
2022/07/26	1	15.85	1	15.85	15.80	0	3,314	0.00%
2022/07/21	1	15.60	6	15.55	15.75	-5	3,396	-0.15%
2022/07/20	8	15.49	4	15.45	15.45	4	3,387	0.12%
2022/07/19	0	0.00	1	15.40	15.40	-1	3,421	-0.03%
2022/07/18	2	15.25	1	15.20	15.25	1	3,446	0.03%
2022/07/14	2	15.05	0	0.00	15.10	2	3,459	0.06%
2022/07/12	7	14.76	1	15.00	15.15	6	3,439	0.17%
2022/07/11	1	15.40	0	0.00	15.45	1	3,344	0.03%
2022/07/07	2	15.40	0	0.00	15.30	2	3,368	0.06%
2022/07/06	1	15.50	0	0.00	15.40	1	3,361	0.03%
2022/07/05	3.2	15.56	1	15.50	15.35	2.2	3,349	0.07%
2022/07/04	1	16.30	0	0.00	16.05	1	3,316	0.03%
2022/07/01	4	16.18	4	16.18	16.10	0	3,294	0.00%
2022/06/30	15	16.97	0	0.00	16.80	15	3,261	0.46%
2022/06/27	1	17.55	1	17.60	17.60	0	3,231	0.00%
2022/06/24	0	0.00	1	17.25	17.25	-1	3,245	-0.03%
2022/06/23	1.1	16.80	5	16.80	16.95	-3.9	3,304	-0.12%
2022/06/22	3	17.02	0	0.00	16.85	3	3,350	0.09%
2022/06/21	2	17.45	0	0.00	17.50	2	3,336	0.06%
2022/06/20	3	17.62	0	0.00	17.15	3	3,337	0.09%
2022/06/17	0	0.00	3	17.48	17.70	-3	3,318	-0.09%
2022/06/16	2.2	17.69	4	17.69	17.45	-1.8	3,328	-0.05%
2022/06/15	3	17.65	2	17.75	17.70	1	3,356	0.03%
2022/06/14	2.1	17.46	0	0.00	17.50	2.1	3,375	0.06%
2022/06/13	7.2	17.78	149	17.77	17.75	-141.8	3,365	-4.21%	大賣/鉅額交易
2022/06/10	21.5	18.20	10	18.20	18.20	11.5	3,362	0.34%
2022/06/09	12	18.45	1	18.50	18.40	11	3,420	0.32%
2022/06/07	0	18.25	0	0.00	18.20	0	3,476	0.00%
2022/06/06	0	18.15	12	18.28	18.30	-12	3,536	-0.34%
2022/06/02	16	18.19	0	0.00	18.05	16	3,693	0.43%
2022/06/01	0.1	18.45	0	0.00	18.40	0.1	3,819	0.00%
2022/05/30	1	18.35	1	18.35	18.35	0	3,840	0.00%
2022/05/26	0	0.00	7	18.16	17.95	-7	3,861	-0.18%
2022/05/25	1	17.80	0	0.00	17.90	1	3,890	0.03%
2022/05/24	1.1	17.96	1	18.05	17.85	0.1	3,962	0.00%
2022/05/23	0	0.00	4	18.05	18.05	-4	3,985	-0.10%
2022/05/20	6	17.90	1	17.90	17.95	5	4,051	0.12%
2022/05/19	2	17.58	2	17.75	17.90	0	4,107	0.00%
2022/05/18	3	17.92	1	17.95	18.00	2	4,072	0.05%
2022/05/17	4	17.65	0	0.00	17.70	4	4,040	0.10%
2022/05/16	74	17.64	4	17.66	17.55	70	4,012	1.74%
2022/05/13	56	17.74	2	17.70	17.80	54	3,958	1.36%
2022/05/12	18.9	17.64	34.3	18.10	17.30	-15.4	3,961	-0.39%
2022/05/11	14	18.92	0.3	18.80	18.75	13.8	3,796	0.36%
2022/05/10	36	19.44	10	19.65	19.35	26	3,739	0.70%
2022/05/09	15	19.45	0	0.00	19.55	15	3,687	0.41%
2022/05/06	5	19.80	10	20.00	20.00	-5	3,743	-0.13%
2022/05/05	5	20.33	17	20.38	20.35	-12	3,816	-0.31%
2022/05/04	27	20.59	0	0.00	20.30	27	3,881	0.70%
2022/05/03	17	21.48	30	21.07	20.70	-13	3,859	-0.34%
2022/04/29	2	20.43	2	20.30	20.10	0	3,581	0.00%
2022/04/27	16.2	19.94	1	20.10	20.05	15.2	3,623	0.42%
2022/04/26	0	0.00	1	20.50	20.45	-1	3,618	-0.03%
2022/04/25	23	20.56	5	20.66	20.45	18	3,639	0.49%
2022/04/22	3	21.45	2	21.40	21.40	1	3,660	0.03%
2022/04/21	1	21.35	0	0.00	21.15	1	3,674	0.03%
2022/04/20	2	20.80	1	21.10	21.15	1	3,701	0.03%
2022/04/19	0	0.00	2	20.73	20.90	-2	3,775	-0.05%
2022/04/18	2	20.40	2	20.40	20.35	0	3,820	0.00%
2022/04/15	3	20.72	0	0.00	20.65	3	3,876	0.08%
2022/04/14	31.2	21.10	31	21.10	21.05	0.2	3,967	0.01%
2022/04/13	0.2	20.65	2	20.73	20.90	-1.8	3,987	-0.05%
2022/04/12	4	20.46	0	0.00	20.35	4	4,015	0.10%
2022/04/11	9	20.91	0	0.00	20.75	9	4,033	0.22%
2022/04/08	0	0.00	6	21.00	21.30	-6	4,070	-0.15%
2022/04/07	8	21.05	0	0.00	20.90	8	4,086	0.20%
2022/04/06	12	21.50	1	21.50	21.50	11	4,130	0.27%
2022/04/01	1	21.25	2	21.25	21.40	-1	4,172	-0.02%
2022/03/31	11	21.40	9	21.38	21.40	2	4,465	0.04%
2022/03/30	1	21.10	0	0.00	21.30	1	4,694	0.02%
2022/03/29	4	21.14	30.1	21.55	21.10	-26.1	4,766	-0.55%
2022/03/28	41.1	21.16	14	21.22	21.50	27.1	4,754	0.57%
2022/03/25	15	21.05	1	21.10	20.90	14	4,695	0.30%
2022/03/24	1	21.40	0	0.00	21.40	1	4,671	0.02%
2022/03/23	5	21.32	0	0.00	21.35	5	4,694	0.11%
2022/03/22	23	21.29	0	0.00	21.35	23	4,745	0.48%
2022/03/21	6.4	21.44	1	21.45	21.50	5.4	4,885	0.11%
2022/03/18	1	20.90	0	0.00	21.15	1	5,233	0.02%
2022/03/17	0	21.00	2	20.90	20.95	-2	5,248	-0.04%
2022/03/16	18	20.47	0	0.00	20.45	18	5,284	0.34%
2022/03/15	1.7	20.49	0	0.00	20.40	1.7	5,354	0.03%
2022/03/14	4	20.99	3	21.23	20.85	1	5,376	0.02%
2022/03/11	0.1	20.50	0	0.00	20.60	0.1	5,421	0.00%
2022/03/10	0	0.00	5	20.32	20.40	-5	5,400	-0.09%
2022/03/09	0.2	19.45	48	19.68	19.55	-47.8	5,402	-0.88%
2022/03/08	12	19.58	0	0.00	19.20	12	5,494	0.22%
2022/03/07	18	20.23	3	20.15	20.15	15	5,424	0.28%
2022/03/03	6	21.69	1	21.75	21.70	5	5,550	0.09%
2022/03/02	0	0.00	1	21.70	21.65	-1	5,616	-0.02%
2022/02/25	9	21.71	2	21.60	21.60	7	5,733	0.12%
2022/02/24	10.1	21.86	11	21.84	21.70	-0.9	5,783	-0.02%
2022/02/23	5	22.38	0	0.00	22.40	5	5,727	0.09%
2022/02/22	4	22.59	5	22.45	22.45	-1	5,772	-0.02%
2022/02/21	1	23.10	4	23.15	23.20	-3	5,849	-0.05%
2022/02/18	1	22.50	1	22.55	22.50	0	5,964	0.00%
2022/02/17	1	22.55	0	0.00	22.55	1	6,082	0.02%
2022/02/16	6	22.29	2	22.35	22.50	4	6,176	0.06%
2022/02/15	1	22.45	2	22.45	22.30	-1	6,216	-0.02%
2022/02/14	2	22.53	0	0.00	22.40	2	6,296	0.03%
2022/02/11	6	23.00	7	22.99	22.90	-1	6,319	-0.02%
2022/02/10	1.1	23.20	3	23.27	23.20	-2	6,373	-0.03%
2022/02/09	0	0.00	2.1	22.96	23.20	-2.1	6,444	-0.03%
2022/02/08	0	0.00	12.6	22.96	23.10	-12.6	6,500	-0.19%
2022/02/07	10	22.44	1	22.35	22.70	9	6,516	0.14%
2022/01/26	11.1	21.94	2	22.03	22.05	9.1	6,721	0.14%
2022/01/25	8	22.04	0	0.00	22.05	8	7,132	0.11%
2022/01/24	5.1	22.40	6	22.45	22.50	-0.9	7,333	-0.01%
2022/01/21	8.1	23.02	0	0.00	22.85	8.1	7,444	0.11%
2022/01/20	3	22.88	3	23.15	23.25	0	7,536	0.00%
2022/01/19	6	22.71	9	22.73	22.75	-3	7,583	-0.04%
2022/01/18	2	22.95	0	0.00	22.90	2	7,684	0.03%
2022/01/17	8.1	22.90	0	0.00	22.95	8.1	7,695	0.11%
2022/01/14	2	23.25	3	23.15	23.15	-1	7,691	-0.01%
2022/01/13	0.1	23.65	2	23.55	23.60	-1.9	7,693	-0.02%
2022/01/12	8.2	23.05	0	0.00	23.55	8.2	7,741	0.11%
2022/01/11	5	23.19	2	23.25	23.10	3	7,689	0.04%
2022/01/10	1	23.35	15	23.40	23.45	-14	7,762	-0.18%
2022/01/07	10	23.57	45	23.60	23.50	-35	7,758	-0.45%
2022/01/06	1.2	23.89	7	23.85	23.80	-5.8	7,744	-0.07%
2022/01/05	1	23.85	0	0.00	23.80	1	7,888	0.01%
2022/01/04	4	23.90	0.3	24.00	23.90	3.8	8,033	0.05%
2022/01/03	3	24.08	1	24.15	24.10	2	8,236	0.02%
2021/12/29	1.4	24.38	3	24.45	24.45	-1.6	8,814	-0.02%
2021/12/28	3	24.27	3	24.52	24.25	0	8,912	0.00%
2021/12/27	27.1	24.82	19	24.75	24.55	8.1	8,969	0.09%
2021/12/24	16	24.52	31	24.52	24.55	-15	8,872	-0.17%
2021/12/23	3	24.07	4	24.05	24.20	-1	8,763	-0.01%
2021/12/22	1	23.90	1.2	23.97	23.85	-0.2	8,899	0.00%
2021/12/21	2	23.85	2	23.75	23.85	0	9,672	0.00%
2021/12/20	2	23.80	2	23.75	23.75	0	10,919	0.00%
2021/12/17	5	23.50	2	23.65	23.70	3	11,626	0.03%
2021/12/16	2	23.43	22	23.45	23.40	-20	11,709	-0.17%
2021/12/15	18.2	23.48	12	23.51	23.50	6.2	11,757	0.05%
2021/12/14	53.5	24.31	33	24.19	23.60	20.5	11,674	0.18%
2021/12/13	11.1	23.76	3	23.77	23.65	8.1	11,356	0.07%
2021/12/10	8	23.92	0	0.00	23.80	8	11,436	0.07%
2021/12/09	4	24.18	2	24.20	24.10	2	11,418	0.02%
2021/12/08	5	24.61	0	0.00	24.50	5	11,350	0.04%
2021/12/07	1	24.45	8	25.06	24.55	-7	11,364	-0.06%
2021/12/06	0.2	24.60	9	24.50	24.60	-8.8	11,348	-0.08%
2021/12/03	10	24.80	2	24.60	24.55	8	11,460	0.07%
2021/12/02	4	24.46	34	24.56	24.55	-30	11,521	-0.26%
2021/12/01	0	24.00	2	24.05	24.10	-2	11,489	-0.02%
2021/11/30	23	23.91	55	24.20	24.15	-32	11,498	-0.28%
2021/11/29	35	23.64	42	23.71	23.70	-7	11,497	-0.06%
2021/11/26	4	24.63	2	24.60	24.35	2	11,492	0.02%
2021/11/25	2	25.15	13	25.10	25.15	-11	11,641	-0.09%
2021/11/24	1	24.45	108	24.81	24.90	-107	11,883	-0.90%	大賣/鉅額交易
2021/11/23	14.1	24.49	2	24.55	24.30	12.1	12,181	0.10%
2021/11/22	3	24.95	20.1	24.90	24.95	-17.1	12,441	-0.14%
2021/11/19	52.2	24.97	6	25.15	25.00	46.2	12,794	0.36%
2021/11/18	37	25.22	98	25.32	25.35	-61	13,135	-0.46%
2021/11/17	64.4	24.90	0	0.00	24.90	64.4	13,576	0.47%
2021/11/16	186	25.57	50	25.51	25.45	136	14,031	0.97%	大買/鉅額交易
2021/11/15	46	24.99	40.7	25.10	25.00	5.3	14,288	0.04%
2021/11/12	2	25.25	8	25.43	25.35	-6	14,419	-0.04%
2021/11/11	2	25.30	2	25.45	25.25	0	14,487	0.00%
2021/11/10	3.5	25.36	4	25.65	25.25	-0.5	14,686	0.00%
2021/11/09	0.1	25.45	5	25.33	25.50	-4.9	14,727	-0.03%
2021/11/08	0	0.00	3	25.50	25.50	-3	14,830	-0.02%
2021/11/05	1	25.05	8	25.09	25.20	-7	14,893	-0.05%
2021/11/04	6.2	25.10	18	25.46	25.10	-11.8	14,941	-0.08%
2021/11/03	31	25.51	15.1	25.84	25.55	15.9	14,868	0.11%
2021/11/02	26.3	25.68	62.3	25.71	25.75	-36	14,598	-0.25%
2021/11/01	22.5	24.70	11	24.60	24.70	11.5	14,140	0.08%
2021/10/29	0	23.45	42	23.87	24.00	-42	13,986	-0.30%
2021/10/28	19	23.28	0	0.00	23.25	19	13,892	0.14%
2021/10/27	23	23.41	24	23.33	23.20	-1	13,948	-0.01%
2021/10/26	74.1	23.69	27	23.85	23.50	47.1	13,963	0.34%
2021/10/25	2	23.73	9	24.07	24.15	-7	14,064	-0.05%
2021/10/22	9	23.79	11	23.62	23.85	-2	14,236	-0.01%
2021/10/21	0	0.00	12.2	24.07	24.25	-12.2	14,331	-0.08%
2021/10/20	6.2	24.04	7.1	24.04	23.90	-0.9	14,407	-0.01%
2021/10/19	1	23.75	3	23.87	23.75	-2	14,536	-0.01%
2021/10/18	15	23.93	29	24.14	23.75	-14	14,696	-0.10%
2021/10/15	10	23.54	18	23.64	23.60	-8	14,801	-0.05%
2021/10/14	2	23.40	8	23.26	23.30	-6	14,915	-0.04%
2021/10/13	30	23.26	3.2	23.65	22.95	26.8	14,981	0.18%
2021/10/12	37	23.23	1.5	23.40	23.35	35.5	15,093	0.24%
2021/10/08	59	24.22	4	24.40	23.80	55	15,197	0.36%
2021/10/07	25	24.65	3	24.65	24.60	22	15,341	0.14%
2021/10/06	91	24.86	13	24.61	24.40	78	15,683	0.50%
2021/10/05	16	25.73	11.1	25.81	26.20	4.9	15,845	0.03%
2021/10/04	25	26.29	4	26.79	26.00	21	16,253	0.13%
2021/10/01	13.5	27.06	2	26.73	26.60	11.5	17,458	0.07%
2021/09/30	15	27.67	14	27.81	28.15	1	19,544	0.01%
2021/09/29	22	27.73	26	27.58	27.35	-4	20,578	-0.02%
2021/09/28	94.5	28.70	54	28.70	28.00	40.5	20,798	0.19%
2021/09/27	107	28.93	92.1	29.01	29.10	14.9	20,738	0.07%	大買/
2021/09/24	20.1	27.90	69	27.87	27.50	-48.9	20,876	-0.23%
2021/09/23	14	25.18	16	25.55	26.30	-2	21,071	-0.01%
2021/09/22	17.5	25.25	30	25.36	25.15	-12.5	21,199	-0.06%
2021/09/17	28.1	25.92	2	26.15	25.90	26.1	21,437	0.12%
2021/09/16	7	26.37	6	26.62	26.20	1	21,692	0.00%
2021/09/15	7	26.07	53	26.43	26.75	-46	22,009	-0.21%
2021/09/14	5.1	26.56	16	26.63	26.50	-10.9	23,056	-0.05%
2021/09/13	14.3	26.83	21	26.80	26.95	-6.7	24,384	-0.03%
2021/09/10	10	26.88	1	27.25	26.90	9	24,983	0.04%
2021/09/09	7.2	26.69	20	26.56	26.85	-12.8	25,064	-0.05%
2021/09/08	5	26.39	21	26.55	26.15	-16	25,148	-0.06%
2021/09/07	9.5	26.83	23.3	26.93	26.85	-13.8	25,156	-0.05%
2021/09/06	23	27.05	3	26.97	27.05	20	25,237	0.08%
2021/09/03	4.1	27.38	1	27.55	27.35	3.1	25,676	0.01%
2021/09/02	22.5	27.62	9	27.63	27.40	13.5	26,116	0.05%
2021/09/01	18	28.14	4.3	28.39	28.05	13.7	26,306	0.05%
2021/08/31	20.5	28.22	22	28.15	28.20	-1.5	26,884	-0.01%
2021/08/30	35.5	29.01	23	28.79	28.80	12.5	28,273	0.04%
2021/08/27	49.1	30.02	16	30.09	29.80	33.1	28,864	0.11%
2021/08/26	17	30.12	28	30.33	30.40	-11	30,057	-0.04%
2021/08/25	43.7	29.96	23.2	30.09	29.80	20.5	30,309	0.07%
2021/08/24	30.3	29.79	80.5	29.99	30.20	-50.3	30,105	-0.17%
2021/08/23	103.1	29.25	71.3	29.33	29.80	31.9	29,992	0.11%	大買/
2021/08/20	66.5	29.04	95	29.04	29.35	-28.5	29,683	-0.10%
2021/08/19	23	27.56	28	28.01	27.25	-5	29,232	-0.02%
2021/08/18	7	26.66	14	26.91	27.65	-7	28,981	-0.02%
2021/08/17	12	27.58	20	28.00	27.20	-8	29,034	-0.03%
2021/08/16	11	27.88	83	28.07	28.20	-72	29,325	-0.25%
2021/08/13	64	27.80	64	27.98	27.70	0	29,278	0.00%
2021/08/12	25	27.97	30	27.77	27.45	-5	29,479	-0.02%
2021/08/11	10	27.34	8	27.50	27.25	2	29,712	0.01%
2021/08/10	2	27.65	8	28.01	27.80	-6	30,267	-0.02%
2021/08/09	2	27.43	7	27.88	27.50	-5	30,588	-0.02%
2021/08/06	2	27.50	1	27.75	27.50	1	30,886	0.00%
2021/08/05	3	27.63	1	27.70	27.70	2	31,285	0.01%
2021/08/04	0	0.00	12	28.13	28.00	-12	32,036	-0.04%
2021/08/03	6	27.71	0	0.00	27.90	6	33,285	0.02%
2021/08/02	13.4	27.54	6	27.71	28.10	7.4	33,857	0.02%
2021/07/30	22.2	28.33	12.1	28.44	28.25	10.1	33,900	0.03%
2021/07/29	36.1	28.63	16	28.20	28.85	20.1	34,038	0.06%
2021/07/28	22.5	26.55	23	26.88	26.75	-0.5	34,043	0.00%
2021/07/27	17.5	27.77	64.3	27.49	27.50	-46.8	34,246	-0.14%
2021/07/26	24.5	28.20	4	28.15	28.10	20.5	34,397	0.06%
2021/07/23	4	28.63	28	28.79	29.00	-24	34,542	-0.07%
2021/07/22	6	27.88	6	27.87	27.90	0	34,617	0.00%
2021/07/21	17.8	28.21	50	28.15	27.95	-32.2	34,729	-0.09%
2021/07/20	31.1	28.96	49.8	28.86	28.70	-18.7	35,260	-0.05%
2021/07/19	5	29.52	14	29.61	29.75	-9	35,762	-0.03%
2021/07/16	30.1	29.53	30.5	29.49	29.55	-0.4	37,051	0.00%
2021/07/15	40.5	28.69	72.5	29.30	29.80	-32.1	37,296	-0.09%
2021/07/14	54.6	28.42	51	28.31	28.65	3.6	37,389	0.01%
2021/07/13	128.2	29.29	42.2	29.16	28.55	86	37,654	0.23%	大買/
2021/07/12	71.2	30.41	28.5	30.61	30.00	42.7	37,373	0.11%
2021/07/09	42.7	30.96	35	31.08	30.60	7.7	37,170	0.02%
2021/07/08	236.5	31.59	133.5	31.38	31.20	103	37,200	0.28%	大買/大賣/鉅額交易
2021/07/07	200.3	31.57	260.6	31.83	33.00	-60.3	37,498	-0.16%	大買/大賣/
2021/07/06	208	30.51	97	30.86	30.20	111	36,604	0.30%	大買/鉅額交易
2021/07/05	19	29.14	135	29.25	29.30	-116	35,690	-0.33%	大賣/鉅額交易
2021/07/02	152.2	29.05	92.8	28.88	28.75	59.4	35,679	0.17%	大買/
2021/07/01	147.5	29.25	140.1	29.52	29.15	7.4	35,241	0.02%	大買/大賣/
2021/06/30	67	28.94	252.9	28.89	29.10	-185.9	34,075	-0.55%	大賣/鉅額交易
2021/06/29	139	27.96	238	28.24	27.95	-99	33,456	-0.30%	大買/大賣/
2021/06/28	250	27.90	49	28.15	28.05	201	33,345	0.60%	大買/鉅額交易
2021/06/25	19	28.23	143.8	28.51	28.40	-124.8	33,139	-0.38%	大賣/鉅額交易
2021/06/24	180	28.15	82	28.50	28.05	98	33,230	0.29%	大買/
2021/06/23	260.5	29.02	201	28.97	28.00	59.5	32,962	0.18%	大買/大賣/
2021/06/22	213.8	28.45	165.4	28.41	28.35	48.4	32,133	0.15%	大買/大賣/
2021/06/21	34	26.31	111.1	26.81	27.20	-77.1	31,048	-0.25%	大賣/
2021/06/18	51.1	25.81	43	26.02	26.20	8.1	30,521	0.03%
2021/06/17	25.5	26.04	51	26.23	26.05	-25.5	30,515	-0.08%
2021/06/16	10	25.95	9	26.02	25.75	1	30,607	0.00%
2021/06/15	13	26.05	52	26.19	26.20	-39	30,771	-0.13%
2021/06/11	68	25.88	69.3	25.96	25.80	-1.3	30,806	0.00%
2021/06/09	45.4	26.23	37	26.32	25.80	8.4	30,328	0.03%
2021/06/08	145.5	26.77	241	26.82	26.95	-95.5	30,281	-0.32%	大買/大賣/
2021/06/07	251	26.69	276.2	26.75	26.75	-25.2	30,078	-0.08%	大買/大賣/
2021/06/04	113.1	26.02	73	26.35	25.45	40	29,176	0.14%	大買/
2021/06/03	304.1	26.13	325	26.39	26.30	-20.9	28,926	-0.07%	大買/大賣/
2021/06/02	194	24.64	89	24.74	25.00	105	27,737	0.38%	大買/鉅額交易
2021/06/01	33.2	23.72	32	23.56	24.05	1.2	27,738	0.00%
2021/05/31	27	23.64	17	23.66	23.45	10	28,031	0.04%
2021/05/28	134	23.23	129	23.36	23.40	5	28,241	0.02%	大買/大賣/
2021/05/27	6	22.69	25	23.02	22.55	-19	28,840	-0.07%
2021/05/26	24	22.62	9	22.67	22.65	15	28,940	0.05%
2021/05/25	80	22.73	78	22.35	22.45	2	29,170	0.01%
2021/05/24	121	22.58	125	22.81	22.50	-4	29,306	-0.01%	大買/大賣/
2021/05/21	11	21.76	8	21.49	21.80	3	29,216	0.01%
2021/05/20	36	21.22	31	21.02	20.90	5	29,656	0.02%
2021/05/19	46	21.25	37.1	21.39	21.65	8.9	29,814	0.03%
2021/05/18	41.1	20.12	44	20.85	21.40	-2.9	29,967	-0.01%
2021/05/17	46	19.85	6	20.09	19.75	40	29,750	0.13%
2021/05/14	35	22.70	32	22.60	21.90	3	29,442	0.01%
2021/05/13	25	22.82	42	22.42	22.75	-17	29,129	-0.06%
2021/05/12	146.5	25.51	61.9	25.21	24.30	84.6	28,784	0.29%	大買/
2021/05/11	221	28.69	194	28.88	27.00	27	28,130	0.10%	大買/大賣/
2021/05/10	106	27.78	97	27.90	27.70	9	26,837	0.03%	大買/
2021/05/07	7.2	25.48	5	26.26	26.30	2.2	26,299	0.01%
2021/05/06	83	26.13	65	25.86	26.05	18	26,174	0.07%
2021/05/05	69.5	26.48	72	26.54	26.20	-2.5	26,135	-0.01%
2021/05/04	49.2	26.02	49	26.81	25.65	0.2	26,011	0.00%
2021/05/03	121	28.47	112	28.95	27.75	9	25,692	0.04%	大買/大賣/
2021/04/29	65.2	29.18	17	29.19	29.20	48.2	25,556	0.19%
2021/04/28	35	29.54	21	29.43	29.50	14	25,490	0.05%
2021/04/27	13	29.02	7	29.08	29.05	6	25,392	0.02%
2021/04/26	51	29.82	68	29.76	29.45	-17	25,277	-0.07%
2021/04/23	130	28.38	108	28.53	28.80	22	24,765	0.09%	大買/大賣/
2021/04/22	168	29.02	284.7	29.37	28.15	-116.7	24,382	-0.48%	大買/大賣/鉅額交易
2021/04/21	134.5	28.62	163.5	28.77	28.50	-29	23,289	-0.12%	大買/大賣/
2021/04/20	150	28.59	11.5	27.97	28.15	138.5	22,959	0.60%	大買/鉅額交易
2021/04/19	87.5	28.45	154	28.19	28.60	-66.5	22,984	-0.29%	大賣/
2021/04/16	113	27.34	104	27.07	27.35	9	22,491	0.04%	大買/大賣/
2021/04/15	57	26.85	53.3	26.98	26.55	3.7	22,548	0.02%
2021/04/14	34	26.67	77	26.09	26.50	-43	22,414	-0.19%
2021/04/13	369.5	28.81	153	28.88	27.45	216.5	22,241	0.97%	大買/大賣/鉅額交易
2021/04/12	125.5	27.00	120	27.18	27.70	5.5	21,035	0.03%	大買/大賣/
2021/04/09	13	25.22	3	25.13	25.20	10	20,166	0.05%
2021/04/08	14	25.74	39.7	25.65	25.75	-25.7	20,195	-0.13%
2021/04/07	29	25.23	4	25.15	25.20	25	20,189	0.12%
2021/04/06	24	25.35	10	25.53	25.45	14	21,139	0.07%
2021/04/01	19	25.22	10	25.47	25.40	9	21,886	0.04%
2021/03/31	11	25.05	7	25.04	25.00	4	22,025	0.02%
2021/03/30	16.7	25.15	6	25.05	25.05	10.7	22,293	0.05%
2021/03/29	55	25.18	21.1	25.24	25.15	33.9	22,530	0.15%
2021/03/26	7	24.64	5	24.67	24.65	2	22,966	0.01%
2021/03/25	21	24.55	2	24.45	24.35	19	23,415	0.08%
2021/03/24	12	24.72	7	24.86	24.70	5	23,412	0.02%
2021/03/23	13	24.29	0	0.00	24.20	13	23,728	0.05%
2021/03/22	9	24.36	11	24.34	24.55	-2	24,839	-0.01%
2021/03/19	77.4	24.45	59	24.53	24.35	18.4	25,482	0.07%
2021/03/18	11	24.56	6.7	24.80	24.65	4.3	25,393	0.02%
2021/03/17	105	25.00	126.1	24.92	25.00	-21.1	25,353	-0.08%	大買/大賣/
2021/03/16	84.1	25.39	15.5	25.30	25.05	68.6	25,596	0.27%
2021/03/15	6	26.18	9	26.28	26.00	-3	25,472	-0.01%
2021/03/12	7	26.03	13	26.06	26.50	-6	25,862	-0.02%
2021/03/11	122.2	26.59	102	26.38	26.20	20.2	25,667	0.08%	大買/大賣/
2021/03/10	54.1	26.23	37	26.29	26.60	17.1	25,320	0.07%
2021/03/09	108.3	26.50	209.4	26.06	26.60	-101.1	24,847	-0.41%	大買/大賣/鉅額交易
2021/03/08	143	25.42	124.1	25.89	25.25	18.9	24,442	0.08%	大買/大賣/
2021/03/05	55	25.36	58	25.17	25.10	-3	24,446	-0.01%
2021/03/04	35	25.45	57	25.59	25.35	-22	24,527	-0.09%
2021/03/03	131	24.97	196	24.89	25.10	-65	24,643	-0.26%	大買/大賣/
2021/03/02	237.5	25.11	176	24.23	23.85	61.5	24,673	0.25%	大買/大賣/
2021/02/26	18	24.55	18	24.71	24.55	0	23,870	0.00%
2021/02/25	7	24.74	30	24.69	24.50	-23	23,628	-0.10%
2021/02/24	50	24.18	23.2	24.20	23.75	26.8	23,315	0.11%
2021/02/23	47	24.93	173	24.75	24.90	-126	22,923	-0.55%	大賣/鉅額交易
2021/02/22	71	24.66	78	24.62	24.40	-7	22,613	-0.03%
2021/02/19	15	23.55	164.7	23.88	24.00	-149.7	21,988	-0.68%	大賣/鉅額交易
2021/02/18	44	23.06	92	23.25	23.40	-48	21,673	-0.22%
2021/02/17	11	22.35	52	22.21	22.60	-41	21,185	-0.19%
2021/02/05	15	20.62	4	20.70	20.60	11	21,124	0.05%
2021/02/04	1	20.40	12	20.49	20.60	-11	21,036	-0.05%
2021/02/03	9	20.21	25	20.29	20.10	-16	21,083	-0.08%
2021/02/02	2	19.70	3.1	19.82	20.10	-1.1	21,054	-0.01%
2021/02/01	1	19.15	3	19.40	19.80	-2	21,016	-0.01%
2021/01/29	2	19.45	4	19.54	19.45	-2	20,990	-0.01%
2021/01/28	0	0.00	8	19.60	19.55	-8	20,941	-0.04%
2021/01/27	10	19.15	7	19.49	19.45	3	20,916	0.01%
2021/01/26	7	19.80	8	19.76	19.70	-1	20,753	0.00%
2021/01/25	20	20.16	8	20.14	20.25	12	20,681	0.06%
2021/01/22	21	19.43	5	19.66	19.80	16	20,700	0.08%
2021/01/21	14	19.70	9	19.46	19.55	5	20,658	0.02%
2021/01/20	24	19.87	13	20.08	19.70	11	20,550	0.05%
2021/01/19	16	20.57	8	20.62	20.45	8	20,529	0.04%
2021/01/18	20.5	20.09	40.1	19.97	20.75	-19.6	20,590	-0.10%
2021/01/15	8	20.55	57.3	20.57	20.50	-49.3	20,512	-0.24%
2021/01/14	122	20.82	129	21.00	21.10	-7	20,317	-0.03%	大買/大賣/
2021/01/13	119	21.49	107.2	21.97	21.50	11.8	20,062	0.06%	大買/大賣/
2021/01/12	31.5	21.94	66.6	21.86	21.65	-35.1	19,936	-0.18%
2021/01/11	10	22.85	33.4	22.89	22.75	-23.4	19,579	-0.12%
2021/01/08	251	22.96	180	22.89	23.00	71	19,476	0.36%	大買/大賣/
2021/01/07	103.8	22.38	32.1	22.63	22.35	71.7	19,165	0.37%	大買/
2021/01/06	92	22.64	157	22.60	22.30	-65	19,005	-0.34%	大賣/
2021/01/05	34	22.34	35	22.45	22.40	-1	18,620	-0.01%
2021/01/04	79.3	23.16	72.6	23.37	23.00	6.7	18,298	0.04%
2020/12/31	40	23.13	48.3	23.13	23.25	-8.3	17,806	-0.05%
2020/12/30	100.1	23.36	108.6	23.54	23.20	-8.5	17,598	-0.05%	大賣/
2020/12/29	329.4	24.02	134	23.75	23.55	195.4	17,264	1.13%	大買/大賣/鉅額交易
2020/12/28	69	23.01	122.1	23.03	23.30	-53.1	16,048	-0.33%	大賣/
2020/12/25	41.5	22.34	15	22.35	22.00	26.5	15,075	0.18%
2020/12/24	22	22.44	22	22.49	22.60	0	14,630	0.00%
2020/12/23	59	21.62	89	21.97	21.85	-30	14,265	-0.21%
2020/12/22	44	22.08	78	22.37	21.10	-34	14,034	-0.24%
2020/12/21	40	22.08	64	22.09	22.15	-24	13,356	-0.18%
2020/12/18	37	21.48	48.2	21.64	21.70	-11.2	12,909	-0.09%
2020/12/17	121	21.82	153	21.81	21.65	-32	12,765	-0.25%	大買/大賣/
2020/12/16	90.1	21.66	142	21.71	21.95	-51.9	12,331	-0.42%	大賣/
2020/12/15	57	20.75	75	20.92	20.85	-18	11,296	-0.16%
2020/12/14	27.5	20.08	136	19.93	20.05	-108.5	10,747	-1.01%	大賣/鉅額交易
2020/12/11	152.5	19.92	53	19.81	19.70	99.5	11,001	0.90%	大買/
2020/12/10	144	20.33	52.3	20.35	20.05	91.7	10,978	0.84%	大買/
2020/12/09	58	19.71	50	19.90	20.05	8	10,723	0.07%
2020/12/08	21	19.64	206	19.71	19.80	-185	10,876	-1.70%	大賣/鉅額交易
2020/12/07	8	18.63	1	18.60	18.60	7	10,537	0.07%
2020/12/04	15.3	18.57	73	18.83	18.75	-57.7	10,758	-0.54%
2020/12/03	82	18.69	11	18.86	18.65	71	10,834	0.66%
2020/12/02	172	19.49	7	19.69	19.20	165	10,983	1.50%	大買/鉅額交易
2020/12/01	118	19.02	134	19.27	19.40	-16	10,885	-0.15%	大買/大賣/
2020/11/30	160	18.90	265	19.32	19.05	-105	10,762	-0.98%	大買/大賣/鉅額交易
2020/11/27	185	18.17	150	18.30	18.50	35	10,297	0.34%	大買/大賣/
2020/11/26	37	17.97	50	17.85	18.10	-13	10,050	-0.13%
2020/11/25	11	17.21	17	17.13	16.95	-6	10,420	-0.06%
2020/11/24	2	16.90	16	16.95	16.85	-14	11,456	-0.12%
2020/11/23	9	16.86	5	16.85	16.80	4	12,322	0.03%
2020/11/20	19	16.85	4	16.85	17.00	15	12,641	0.12%
2020/11/19	7	17.00	0	0.00	17.00	7	12,682	0.06%
2020/11/18	20	17.11	26	17.10	17.05	-6	12,690	-0.05%
2020/11/17	4	16.99	134	17.17	17.10	-130	12,685	-1.02%	大賣/鉅額交易
2020/11/16	2	16.83	0	0.00	16.80	2	12,703	0.02%
2020/11/13	132	17.05	41	17.25	16.85	91	12,720	0.72%	大買/
2020/11/12	12	17.07	20	17.02	17.00	-8	12,352	-0.06%
2020/11/11	4	17.01	16	17.01	17.05	-12	12,385	-0.10%
2020/11/10	1	16.75	7	16.62	16.75	-6	12,326	-0.05%
2020/11/09	7	16.53	12	16.49	16.50	-5	12,306	-0.04%
2020/11/06	2	16.05	0	0.00	16.00	2	12,252	0.02%
2020/11/05	2	16.10	3	16.15	16.20	-1	12,325	-0.01%
2020/11/04	1	16.20	1	16.30	16.35	0	12,490	0.00%
2020/11/02	4	16.30	5	16.23	16.45	-1	12,625	-0.01%
2020/10/30	24	16.34	3	16.52	16.10	21	12,590	0.17%
2020/10/29	5	16.47	11	16.58	16.45	-6	12,502	-0.05%
2020/10/28	6	16.98	0	0.00	16.80	6	12,444	0.05%
2020/10/27	3	17.57	3	17.65	17.35	0	12,406	0.00%
2020/10/26	14	17.35	6	17.32	17.40	8	12,249	0.07%
2020/10/23	7	16.69	39	16.68	16.80	-32	12,015	-0.27%
2020/10/22	0	0.00	13	16.32	16.15	-13	11,926	-0.11%
2020/10/21	10	16.09	3.1	16.23	16.10	6.9	11,877	0.06%
2020/10/20	15	16.03	16	15.90	16.00	-1	11,898	-0.01%
2020/10/19	7	16.11	3	16.18	16.25	4	11,898	0.03%
2020/10/16	15	16.25	1	16.15	16.15	14	11,900	0.12%
2020/10/15	13	16.40	2	16.55	16.40	11	11,979	0.09%
2020/10/14	2	16.55	4	16.63	16.65	-2	12,112	-0.02%
2020/10/13	2	16.50	2	16.60	16.55	0	12,122	0.00%
2020/10/12	6	16.43	2.5	16.50	16.45	3.5	12,197	0.03%
2020/10/07	2	17.05	3	17.08	17.00	-1	12,479	-0.01%
2020/10/06	7.5	16.94	0	0.00	16.95	7.5	12,455	0.06%
2020/10/05	5	16.60	100	16.70	16.70	-95	12,445	-0.76%
2020/09/30	5	16.70	1	16.75	16.75	4	12,476	0.03%
2020/09/29	11	17.08	11	16.70	16.75	0	12,585	0.00%
2020/09/28	12	16.75	1	16.85	16.90	11	12,652	0.09%
2020/09/25	108	16.53	103	17.00	16.50	5	12,726	0.04%	大買/大賣/
2020/09/24	29	17.07	7	16.94	16.70	22	12,623	0.17%
2020/09/23	18	17.59	173	17.54	17.65	-155	12,487	-1.24%	大賣/鉅額交易
2020/09/22	23	17.54	27	17.34	17.45	-4	12,466	-0.03%
2020/09/21	11.5	18.12	400	18.23	17.90	-388.5	12,326	-3.15%	大賣/鉅額交易
2020/09/18	135	18.31	17	18.39	18.25	118	12,286	0.96%	大買/鉅額交易
2020/09/17	102	18.23	15	18.37	18.20	87	12,245	0.71%	大買/
2020/09/16	162	18.36	14	18.18	18.55	148	12,087	1.22%	大買/鉅額交易
2020/09/15	15	17.95	14	17.98	17.90	1	11,716	0.01%
2020/09/14	34	17.76	5	17.62	17.70	29	11,687	0.25%
2020/09/11	42	17.56	12	17.82	17.45	30	11,673	0.26%
2020/09/10	2	17.65	24	17.54	17.70	-22	11,860	-0.19%
2020/09/09	204	17.57	38	17.39	17.45	166	12,503	1.33%	大買/鉅額交易
2020/09/08	1	17.60	4.3	17.48	17.25	-3.3	12,463	-0.03%
2020/09/07	23	17.60	62	17.59	17.40	-39	12,358	-0.32%
2020/09/04	13	16.95	6	16.96	17.05	7	12,113	0.06%
2020/09/03	26	17.09	54	17.17	17.20	-28	12,388	-0.23%
2020/09/02	19	16.76	18	16.78	17.00	1	12,253	0.01%
2020/09/01	12.5	17.13	18.3	17.06	17.05	-5.8	12,117	-0.05%
2020/08/31	39	16.96	63	17.20	17.45	-24	11,852	-0.20%
2020/08/28	30	16.38	120	16.19	16.40	-90	11,091	-0.81%	大賣/
2020/08/27	80	15.43	96	15.61	15.15	-16	10,286	-0.16%
2020/08/26	10	15.04	26	15.04	15.30	-16	9,435	-0.17%
2020/08/25	11	14.08	1	14.05	13.95	10	9,154	0.11%
2020/08/24	2	13.90	12	13.93	13.90	-10	9,251	-0.11%
2020/08/21	3	13.90	3	13.98	13.95	0	9,727	0.00%
2020/08/20	41	13.94	1	13.75	13.75	40	9,783	0.41%
2020/08/19	17	14.65	12	14.46	14.50	5	9,664	0.05%
2020/08/18	1	14.85	0	0.00	14.75	1	9,610	0.01%
2020/08/17	2	15.10	3	15.15	15.05	-1	9,622	-0.01%
2020/08/14	1	15.00	3	15.00	15.00	-2	9,567	-0.02%
2020/08/13	0	0.00	2	15.00	14.90	-2	9,576	-0.02%
2020/08/12	1.5	14.87	0	0.00	14.80	1.5	9,882	0.02%
2020/08/11	1	15.05	10	15.15	15.05	-9	9,856	-0.09%
2020/08/10	12	15.17	45	15.16	15.00	-33	9,791	-0.34%
2020/08/06	2	14.65	15	14.97	14.90	-13	9,658	-0.13%
2020/08/04	6	14.30	0	0.00	14.30	6	9,604	0.06%
2020/08/03	15	14.23	0	0.00	14.40	15	9,745	0.15%
2020/07/31	2	14.40	1	14.65	14.65	1	10,163	0.01%
2020/07/29	0	0.00	2	14.30	14.30	-2	10,326	-0.02%
2020/07/28	3	14.07	4	14.03	14.20	-1	10,367	-0.01%
2020/07/27	4	14.16	0	0.00	14.15	4	10,380	0.04%
2020/07/24	21	14.49	2	14.40	14.35	19	10,448	0.18%
2020/07/23	4	14.90	2	14.85	14.85	2	10,370	0.02%
2020/07/22	6	14.91	5	14.90	14.90	1	10,392	0.01%
2020/07/21	31	15.01	29	15.05	14.90	2	10,347	0.02%
2020/07/20	6	15.11	31	14.92	15.10	-25	10,242	-0.24%
2020/07/17	12	14.51	3	14.80	14.45	9	10,072	0.09%
2020/07/16	20	15.11	24	14.98	14.90	-4	10,092	-0.04%
2020/07/15	70	15.28	33	14.84	14.75	37	10,012	0.37%
2020/07/14	0	0.00	2	14.30	14.30	-2	9,794	-0.02%
2020/07/13	12	14.30	3	14.23	14.30	9	9,803	0.09%
2020/07/10	13	14.00	64	14.05	13.95	-51	10,023	-0.51%
2020/07/09	8	14.56	12	14.53	14.40	-4	10,033	-0.04%
2020/07/08	10.3	14.45	34	14.48	14.60	-23.7	10,021	-0.24%
2020/07/07	16.5	14.62	9	14.66	14.45	7.5	9,954	0.08%
2020/07/06	3	14.43	16	14.26	14.70	-13	9,943	-0.13%
2020/07/03	5	14.05	34	14.05	14.10	-29	9,952	-0.29%
2020/07/02	5	14.15	4	14.10	14.15	1	10,050	0.01%
2020/07/01	1.5	14.28	13	14.32	14.35	-11.5	10,140	-0.11%
2020/06/30	0.5	14.20	15	14.14	14.25	-14.5	10,164	-0.14%
2020/06/29	13	13.96	0	0.00	14.00	13	10,181	0.13%
2020/06/24	15	14.29	5	14.20	14.20	10	10,114	0.10%
2020/06/23	25	14.46	13	14.62	14.30	12	10,084	0.12%
2020/06/22	10	14.42	15	14.50	14.55	-5	10,079	-0.05%
2020/06/19	40	14.51	4	14.49	14.45	36	10,290	0.35%
2020/06/18	5.8	15.06	13	14.95	14.85	-7.3	10,179	-0.07%
2020/06/17	121	15.05	40	15.03	14.75	81	10,112	0.80%	大買/
2020/06/16	85	14.83	245	14.91	15.10	-160	9,644	-1.66%	大賣/鉅額交易
2020/06/15	90	14.08	15	14.17	13.75	75	8,973	0.84%
2020/06/12	6	13.32	20	13.30	13.45	-14	8,919	-0.16%
2020/06/11	13	13.73	1	14.00	13.60	12	9,002	0.13%
2020/06/10	48	14.15	35	14.15	13.85	13	9,104	0.14%
2020/06/09	4	13.75	15	13.71	13.90	-11	9,041	-0.12%
2020/06/08	47	13.50	3	13.58	13.50	44	9,310	0.47%
2020/06/05	2	13.50	27	13.63	13.65	-25	9,508	-0.26%
2020/06/04	65.3	13.55	3	13.42	13.45	62.3	9,736	0.64%
2020/06/03	32	13.84	15	13.84	13.75	17	9,877	0.17%
2020/06/02	30	13.35	0	0.00	13.30	30	9,928	0.30%
2020/06/01	0	0.00	25	13.18	13.25	-25	10,142	-0.25%
2020/05/29	0	0.00	13	13.28	13.20	-13	10,505	-0.12%
2020/05/28	44	13.36	45	13.24	13.10	-1	10,702	-0.01%
2020/05/27	0.5	12.60	11	12.65	12.60	-10.5	10,775	-0.10%
2020/05/26	15	12.40	10	12.35	12.40	5	12,142	0.04%
2020/05/25	6	12.13	0	0.00	12.25	6	13,606	0.04%
2020/05/22	12	12.26	0	0.00	12.20	12	13,903	0.09%
2020/05/21	2	12.55	0	0.00	12.55	2	14,118	0.01%
2020/05/20	3	12.52	0	0.00	12.55	3	14,374	0.02%
2020/05/19	9.5	12.81	106	12.76	12.80	-96.5	14,879	-0.65%	大賣/
2020/05/18	1	12.10	2	12.28	12.25	-1	14,976	-0.01%
2020/05/15	19	12.01	1	11.95	12.00	18	15,174	0.12%
2020/05/14	18	12.24	6	12.15	12.05	12	15,208	0.08%
2020/05/13	6	12.46	4	12.45	12.45	2	15,125	0.01%
2020/05/12	6	12.55	7	12.55	12.60	-1	15,106	-0.01%
2020/05/11	7	12.50	15	12.46	12.55	-8	15,021	-0.05%
2020/05/08	80	12.26	0	0.00	12.15	80	14,963	0.53%
2020/05/07	33	12.45	0	0.00	12.30	33	14,839	0.22%
2020/05/06	31	12.61	0	0.00	12.45	31	14,409	0.22%
2020/05/05	0	0.00	4	13.05	13.05	-4	14,246	-0.03%
2020/05/04	9	13.12	1	13.10	13.00	8	14,232	0.06%
2020/04/30	14	13.40	4	13.43	13.40	10	14,190	0.07%
2020/04/29	19	13.27	10	13.27	13.15	9	14,217	0.06%
2020/04/28	7	13.09	3	13.12	13.10	4	14,145	0.03%
2020/04/27	5	13.03	5	13.05	13.00	0	14,252	0.00%
2020/04/24	3	12.55	0	0.00	12.40	3	14,183	0.02%
2020/04/23	0	0.00	3	12.48	12.45	-3	14,209	-0.02%
2020/04/22	1	12.20	1	12.55	12.45	0	14,342	0.00%
2020/04/21	6	12.54	2	13.05	12.40	4	14,360	0.03%
2020/04/20	5	12.95	0	0.00	13.05	5	14,296	0.03%
2020/04/17	11	12.95	2	12.85	13.00	9	14,282	0.06%
2020/04/16	16	13.00	5	13.05	13.10	11	14,182	0.08%
2020/04/15	11.7	13.19	34	13.22	13.35	-22.3	14,176	-0.16%
2020/04/14	0	0.00	6	12.66	12.60	-6	14,042	-0.04%
2020/04/10	1	12.55	0	0.00	12.60	1	14,301	0.01%
2020/04/09	5	12.57	32	12.52	12.55	-27	14,554	-0.19%
2020/04/08	3	12.45	2	12.40	12.50	1	14,715	0.01%
2020/04/07	5	12.35	16	12.58	12.35	-11	14,648	-0.08%
2020/04/06	7	12.12	20	12.31	12.35	-13	14,582	-0.09%
2020/04/01	40	11.86	7	11.88	11.95	33	14,596	0.23%
2020/03/31	2	11.63	2	11.75	11.55	0	14,852	0.00%
2020/03/30	0	0.00	3	11.33	11.65	-3	14,875	-0.02%
2020/03/27	16	11.49	3	11.95	11.40	13	14,844	0.09%
2020/03/26	29	11.70	10	11.73	11.60	19	14,789	0.13%
2020/03/25	15	11.75	7	11.71	11.65	8	14,807	0.05%
2020/03/24	11	11.29	42	11.20	11.25	-31	14,670	-0.21%
2020/03/23	8	10.79	1	10.85	10.95	7	14,700	0.05%
2020/03/20	52	11.40	29	11.48	11.40	23	14,672	0.16%
2020/03/19	9	10.81	61	10.77	10.70	-52	14,718	-0.35%
2020/03/18	13	12.53	39	12.49	11.85	-26	14,753	-0.18%
2020/03/17	4	12.58	3	12.28	12.75	1	14,623	0.01%
2020/03/16	17	12.86	17	12.92	12.75	0	14,477	0.00%
2020/03/13	27	13.13	7	13.11	13.50	20	14,271	0.14%
2020/03/12	64	14.67	51	14.92	14.35	13	14,018	0.09%
2020/03/11	21	16.25	2	16.40	15.90	19	13,831	0.14%
2020/03/10	26	16.12	23	16.18	16.45	3	13,569	0.02%
2020/03/09	28	16.69	10	16.76	16.20	18	13,285	0.14%
2020/03/06	15.5	16.92	238.1	17.06	16.90	-222.6	13,005	-1.71%	大賣/鉅額交易
2020/03/05	11	17.42	60	17.31	17.50	-49	12,656	-0.39%
2020/03/04	224	18.02	36	17.59	17.60	188	12,393	1.52%	大買/鉅額交易
2020/03/03	45	18.06	167.2	18.20	18.05	-122.2	11,946	-1.02%	大賣/鉅額交易
2020/03/02	17	18.05	112	18.36	17.90	-95	11,585	-0.82%	大賣/
2020/02/27	448	18.50	145	18.60	18.20	303	11,017	2.75%	大買/大賣/鉅額交易
2020/02/26	55	17.23	192.1	17.69	18.05	-137.1	9,546	-1.44%	大賣/鉅額交易
2020/02/25	16	16.78	21	16.60	16.45	-5	8,046	-0.06%
2020/02/24	32	16.46	93	16.52	16.60	-61	7,737	-0.79%
2020/02/21	37	16.12	50	16.10	16.25	-13	7,447	-0.17%
2020/02/20	56	16.36	60	16.13	16.10	-4	7,157	-0.06%
2020/02/19	11	15.63	23.1	15.73	15.85	-12.1	6,594	-0.18%
2020/02/18	6	14.97	13.3	14.94	15.05	-7.3	6,160	-0.12%
2020/02/17	15	14.52	10	14.51	14.50	5	5,958	0.08%
2020/02/14	1	14.25	1	14.25	14.25	0	5,894	0.00%
2020/02/13	1	14.15	4	14.20	14.05	-3	5,930	-0.05%
2020/02/12	2	14.05	20	14.10	14.05	-18	5,987	-0.30%
2020/02/11	4	14.10	1	14.10	14.10	3	6,007	0.05%
2020/02/07	1	13.90	77	14.00	14.05	-76	6,037	-1.26%
2020/02/06	2	13.88	0	0.00	13.85	2	6,019	0.03%
2020/02/05	0	0.00	13	13.47	13.65	-13	6,017	-0.22%
2020/02/04	3	13.48	1	13.45	13.45	2	5,973	0.03%
2020/02/03	24	13.16	33	13.27	13.40	-9	5,965	-0.15%
2020/01/31	20	13.81	14	13.89	13.80	6	5,836	0.10%
2020/01/30	19	13.68	3	13.87	13.60	16	5,811	0.28%
2020/01/20	2	15.05	1	15.05	15.05	1	5,710	0.02%
2020/01/17	3	14.95	1	15.05	14.95	2	5,677	0.04%
2020/01/16	46	14.76	1	14.85	14.85	45	5,645	0.80%
2020/01/15	45	15.14	15	15.14	15.05	30	5,512	0.54%
2020/01/14	3	15.25	2	15.33	15.25	1	5,502	0.02%
2020/01/13	31	15.19	5	15.23	15.20	26	5,521	0.47%
2020/01/10	27	15.36	4	15.48	15.30	23	5,570	0.41%
2020/01/09	12	15.33	8	15.42	15.50	4	5,566	0.07%
2020/01/08	19	15.18	11	15.39	15.20	8	5,523	0.14%
2020/01/07	33.5	15.87	0	0.00	15.60	33.5	5,417	0.62%
2020/01/06	27.5	15.95	56.7	15.85	15.90	-29.2	5,266	-0.55%
2020/01/03	35	15.61	40	15.78	15.70	-5	5,073	-0.10%
2020/01/02	15.1	15.64	25.2	15.65	15.75	-10.1	4,772	-0.21%
2019/12/31	2	15.00	8	14.99	15.05	-6	4,537	-0.13%
2019/12/30	30	15.00	11	15.09	15.00	19	4,477	0.42%
2019/12/27	35	15.05	6	15.08	15.00	29	4,400	0.66%
2019/12/26	30	14.99	73.2	14.81	14.95	-43.2	4,265	-1.01%
2019/12/25	5	14.23	18	14.22	14.30	-13	3,898	-0.33%
2019/12/24	1	14.30	3	14.25	14.20	-2	3,820	-0.05%
2019/12/23	13	14.46	0	0.00	14.40	13	3,796	0.34%
2019/12/20	4	14.43	6	14.48	14.35	-2	3,750	-0.05%
2019/12/19	7	14.85	6	14.88	14.65	1	3,677	0.03%
2019/12/18	23	14.61	9	14.56	14.70	14	3,566	0.39%
2019/12/17	4	14.50	11	14.56	14.55	-7	3,473	-0.20%
2019/12/16	12.3	14.42	21	14.40	14.40	-8.7	3,346	-0.26%
2019/12/13	5	14.16	17	14.02	14.10	-12	3,149	-0.38%
2019/12/12	17	13.82	27	13.84	13.75	-10	2,886	-0.35%
2019/12/10	2	13.65	13	13.70	13.75	-11	2,747	-0.40%
2019/12/09	44	13.70	49	13.57	13.75	-5	2,715	-0.18%
2019/12/06	2	13.45	10	13.34	13.45	-8	2,609	-0.31%
2019/12/05	3	12.97	1	12.95	12.95	2	2,471	0.08%
2019/12/03	9	13.04	0	0.00	13.00	9	2,469	0.36%
2019/12/02	33	13.08	2	13.10	13.05	31	2,479	1.25%
2019/11/29	0	0.00	5	13.25	13.20	-5	2,513	-0.20%
2019/11/28	15	13.22	0	0.00	13.20	15	2,498	0.60%
2019/11/26	5	13.15	0	0.00	13.15	5	2,526	0.20%
2019/11/25	0	0.00	5	13.21	13.25	-5	2,513	-0.20%
2019/11/22	0	0.00	1	13.30	13.20	-1	2,517	-0.04%
2019/11/21	5	13.30	8	13.24	13.35	-3	2,524	-0.12%
2019/11/20	1	13.15	0	0.00	13.15	1	2,502	0.04%
2019/11/19	1	13.10	2	13.10	13.20	-1	2,508	-0.04%
2019/11/18	1	13.20	3	13.15	13.15	-2	2,518	-0.08%
2019/11/15	3	13.13	3	13.13	13.15	0	2,556	0.00%
2019/11/14	3	13.05	3	13.05	13.00	0	2,553	0.00%
2019/11/12	27	13.20	12	13.24	13.15	15	2,553	0.59%
2019/11/11	13	13.40	0	0.00	13.30	13	2,528	0.51%
2019/11/08	8	13.59	0	0.00	13.50	8	2,480	0.32%
2019/11/07	10	13.55	0	0.00	13.65	10	2,448	0.41%
2019/11/06	2	13.55	0	0.00	13.55	2	2,395	0.08%
2019/11/05	8	13.70	5	13.70	13.70	3	2,340	0.13%
2019/11/04	1	13.60	0	0.00	13.60	1	2,315	0.04%
2019/11/01	0	0.00	2	13.55	13.60	-2	2,309	-0.09%
2019/10/31	4	13.60	4	13.60	13.55	0	2,329	0.00%
2019/10/30	1	13.65	2	13.70	13.65	-1	2,316	-0.04%
2019/10/29	4	13.71	4	13.75	13.65	0	2,332	0.00%
2019/10/28	2	13.70	1	13.70	13.75	1	2,327	0.04%
2019/10/25	2	13.75	0	0.00	13.75	2	2,300	0.09%
2019/10/24	1	13.70	0	0.00	13.85	1	2,305	0.04%
2019/10/23	9	13.70	0	0.00	13.70	9	2,301	0.39%
2019/10/22	6	13.91	0	0.00	13.90	6	2,302	0.26%
2019/10/21	1	13.75	12	13.79	13.85	-11	2,297	-0.48%
2019/10/18	12	13.54	2	13.65	13.65	10	2,261	0.44%
2019/10/17	3	13.52	0	0.00	13.55	3	2,206	0.14%
2019/10/16	3	13.53	10	13.50	13.60	-7	2,241	-0.31%
2019/10/15	6	13.56	6	13.55	13.50	0	2,331	0.00%
2019/10/14	2	13.60	0	0.00	13.70	2	2,523	0.08%
2019/10/09	14	13.55	0	0.00	13.50	14	2,506	0.56%
2019/10/08	2	13.65	0	0.00	13.60	2	2,494	0.08%
2019/10/07	5	13.75	2	13.80	13.70	3	2,487	0.12%
2019/10/04	8	13.55	0	0.00	13.55	8	2,490	0.32%
2019/10/03	6	13.60	0	0.00	13.60	6	2,488	0.24%
2019/10/02	9	13.65	0	0.00	13.70	9	2,498	0.36%
2019/09/27	3	13.78	8	13.65	13.65	-5	2,516	-0.20%
2019/09/26	6	13.94	0	0.00	13.90	6	2,508	0.24%
2019/09/25	3	14.00	0	0.00	13.95	3	2,527	0.12%
2019/09/24	2	14.28	0	0.00	14.20	2	2,519	0.08%
2019/09/20	6	14.71	0	0.00	14.60	6	2,538	0.24%
2019/09/19	0	0.00	60	14.60	14.55	-60	2,514	-2.39%
2019/09/18	0	0.00	2	14.60	14.50	-2	2,519	-0.08%
2019/09/17	1	14.45	0	0.00	14.45	1	2,530	0.04%
2019/09/16	1	14.50	0	0.00	14.55	1	2,542	0.04%
2019/09/12	2	14.50	2	14.45	14.40	0	2,563	0.00%
2019/09/11	0	0.00	2	14.55	14.50	-2	2,589	-0.08%
2019/09/10	1	14.65	0	0.00	14.60	1	2,569	0.04%
2019/09/09	1	14.95	2	14.60	14.65	-1	2,563	-0.04%
2019/09/06	0	0.00	1	14.60	14.65	-1	2,503	-0.04%
2019/09/05	0.1	14.55	0	0.00	14.55	0.1	2,505	0.00%
2019/09/04	2	14.65	3	14.67	14.65	-1	2,596	-0.04%
2019/09/03	0	14.70	5	14.59	14.70	-5	2,606	-0.19%
2019/08/30	0	0.00	9	14.05	14.05	-9	2,641	-0.34%
2019/08/28	1	13.70	0	0.00	13.70	1	2,699	0.04%
2019/08/27	0	0.00	13	13.85	13.65	-13	2,853	-0.46%
2019/08/23	5	13.60	0	0.00	13.60	5	3,260	0.15%
2019/08/21	7	13.76	10	13.85	13.75	-3	3,324	-0.09%
2019/08/20	9	13.87	5	13.89	14.00	4	3,355	0.12%
2019/08/19	7	13.56	1	13.60	13.55	6	3,316	0.18%
2019/08/16	5	13.51	0	0.00	13.55	5	3,343	0.15%
2019/08/15	2	13.40	0	0.00	13.55	2	3,329	0.06%
2019/08/14	11	13.82	0	0.00	13.70	11	3,336	0.33%
2019/08/13	9	13.93	0	0.00	13.80	9	3,327	0.27%
2019/08/08	1	14.30	10	14.30	14.25	-9	3,355	-0.27%
2019/08/07	2	14.33	9	14.32	14.15	-7	3,392	-0.21%
2019/08/06	13	14.14	0	0.00	14.30	13	3,438	0.38%
2019/08/05	2	14.20	4	14.25	14.25	-2	3,463	-0.06%
2019/08/02	3	14.57	1	14.60	14.55	2	3,614	0.06%
2019/08/01	1	14.80	0	0.00	14.80	1	3,644	0.03%
2019/07/31	3	14.98	0	0.00	14.95	3	3,691	0.08%
2019/07/30	4	15.34	2	15.10	15.15	2	3,756	0.05%
2019/07/29	1	15.45	1	15.40	15.35	0	3,914	0.00%
2019/07/26	1	15.30	0	0.00	15.25	1	4,014	0.02%
2019/07/25	4	15.23	1	15.20	15.20	3	4,358	0.07%
2019/07/23	0	0.00	4	15.14	15.10	-4	4,865	-0.08%
2019/07/22	12	15.29	0	15.35	15.35	12	4,861	0.25%
2019/07/19	2	15.28	0	0.00	15.20	2	4,855	0.04%
2019/07/18	3	15.28	4	15.25	15.30	-1	4,860	-0.02%
2019/07/17	47	15.75	1	15.70	15.60	46	4,838	0.95%
2019/07/16	14	15.78	17	15.54	16.00	-3	4,789	-0.06%
2019/07/15	0	0.00	11	14.84	14.75	-11	4,590	-0.24%
2019/07/11	0	0.00	3	14.73	14.70	-3	4,661	-0.06%
2019/07/10	0	0.00	40	14.70	14.70	-40	4,714	-0.85%
2019/07/08	6	14.81	0	0.00	14.60	6	4,890	0.12%
2019/07/05	10	14.90	3	14.90	14.90	7	4,981	0.14%
2019/07/04	2	14.90	10	14.90	14.90	-8	5,059	-0.16%
2019/07/03	3.2	14.81	0	0.00	14.90	3.2	5,130	0.06%
2019/07/02	6	14.93	0	0.00	14.90	6	5,200	0.12%
2019/07/01	2	14.70	0	0.00	14.70	2	5,250	0.04%
2019/06/28	8	14.57	3	14.55	14.55	5	5,402	0.09%
2019/06/27	24	14.90	26	14.92	15.05	-2	5,447	-0.04%
2019/06/25	1	14.70	0	0.00	14.65	1	5,511	0.02%
2019/06/24	15.1	14.83	5	14.80	14.85	10.1	5,572	0.18%
2019/06/21	10	14.95	1	14.85	14.65	9	5,653	0.16%
2019/06/20	21	14.90	2	14.95	14.90	19	5,769	0.33%
2019/06/19	13.1	14.78	12	14.81	14.80	1.1	6,047	0.02%
2019/06/17	21	14.43	0	0.00	14.40	21	6,523	0.32%
2019/06/14	1	14.55	0	0.00	14.50	1	7,034	0.01%
2019/06/13	10	14.50	3	14.62	14.65	7	7,464	0.09%
2019/06/12	0	0.00	3	14.58	14.70	-3	8,354	-0.04%
2019/06/11	0	0.00	4	14.26	14.30	-4	8,449	-0.05%
2019/06/10	5	14.09	0	0.00	14.05	5	8,771	0.06%
2019/06/06	5	14.00	8	13.96	14.05	-3	9,203	-0.03%
2019/06/04	1	14.30	12	14.24	14.30	-11	9,419	-0.12%
2019/06/03	10	14.28	0	0.00	14.10	10	9,449	0.11%
2019/05/31	7	14.67	5	14.55	14.55	2	9,414	0.02%
2019/05/28	3	15.00	0	0.00	15.50	3	9,215	0.03%
2019/05/27	1	15.15	0	0.00	15.20	1	9,364	0.01%
2019/05/24	0	0.00	0.2	15.50	15.45	-0.2	9,482	0.00%
2019/05/23	1	15.50	4	15.89	15.45	-3	9,507	-0.03%
2019/05/22	2	16.00	0	0.00	15.95	2	9,526	0.02%
2019/05/21	3	15.82	0	0.00	16.00	3	9,584	0.03%
2019/05/20	0	0.00	1	16.00	15.70	-1	9,633	-0.01%
2019/05/17	2	15.58	0	0.00	15.50	2	9,715	0.02%
2019/05/16	3	15.85	1	16.05	15.80	2	9,869	0.02%
2019/05/15	14	15.88	5	15.84	15.90	9	10,090	0.09%
2019/05/14	6	15.11	2	15.25	15.45	4	10,199	0.04%
2019/05/13	3	15.68	1	15.40	15.30	2	10,319	0.02%
2019/05/10	10	15.60	41	15.99	15.50	-31	10,295	-0.30%
2019/05/09	11	16.49	1	16.60	16.40	10	10,147	0.10%
2019/05/08	5.1	16.54	23	16.55	16.70	-17.9	10,122	-0.18%
2019/05/07	5	16.96	2	16.93	16.80	3	10,112	0.03%
2019/05/06	27.1	16.96	22	16.86	16.75	5.1	10,056	0.05%
2019/05/03	39	17.72	0	0.00	17.55	39	9,947	0.39%
2019/05/02	98	17.89	52	18.01	17.70	46	9,848	0.47%
2019/04/30	67	17.67	61	17.60	18.10	6	9,508	0.06%
2019/04/29	4	17.04	38	17.04	16.90	-34	9,059	-0.38%
2019/04/26	3	16.65	2	16.75	16.75	1	8,995	0.01%
2019/04/25	3	16.83	0	0.00	16.75	3	8,987	0.03%
2019/04/24	0	0.00	13	17.09	16.90	-13	8,990	-0.14%
2019/04/23	17	17.00	20	16.96	17.00	-3	8,962	-0.03%
2019/04/22	4	17.15	10	16.95	16.95	-6	8,930	-0.07%
2019/04/19	3	16.58	0	0.00	16.55	3	8,864	0.03%
2019/04/18	8	16.56	0	0.00	16.45	8	8,863	0.09%
2019/04/17	4	16.84	0	0.00	16.85	4	8,861	0.05%
2019/04/16	8	16.93	4	16.94	17.00	4	8,858	0.05%
2019/04/15	38	16.90	36	16.83	16.90	2	8,825	0.02%
2019/04/12	15	16.41	1	16.35	16.35	14	8,782	0.16%
2019/04/11	29	16.82	12	16.89	16.65	17	8,701	0.20%
2019/04/10	2	17.15	2	17.20	17.00	0	8,621	0.00%
2019/04/09	13	17.07	16	17.05	17.05	-3	8,563	-0.04%
2019/04/08	5	17.33	5	17.32	17.20	0	8,487	0.00%
2019/04/03	3	17.45	10	17.55	17.40	-7	8,414	-0.08%
2019/04/02	19	17.55	39	17.60	17.65	-20	8,362	-0.24%
2019/04/01	18	17.09	16	17.10	17.10	2	8,220	0.02%
2019/03/29	16	17.17	0	0.00	17.05	16	8,137	0.20%
2019/03/28	2	17.10	0	0.00	17.20	2	8,115	0.02%
2019/03/27	4	17.18	5	17.25	17.20	-1	8,136	-0.01%
2019/03/26	22	17.09	3	17.18	17.10	19	8,096	0.23%
2019/03/25	16	17.08	13	17.07	17.05	3	8,034	0.04%
2019/03/22	24.1	17.61	27	17.63	17.45	-2.9	7,913	-0.04%
2019/03/21	21	18.31	16	18.33	18.15	5	7,644	0.07%
2019/03/20	42	18.23	34	18.25	18.05	8	7,508	0.11%
2019/03/19	130	19.69	101	19.25	18.90	29	7,176	0.40%	大買/大賣/
2019/03/18	67	21.18	33	21.05	20.75	34	6,678	0.51%
2019/03/15	42	19.53	61	20.03	20.85	-19	6,362	-0.30%
2019/03/14	23	19.11	81	19.09	19.30	-58	5,534	-1.05%
2019/03/13	67	19.17	27	19.19	18.95	40	5,465	0.73%
2019/03/12	111	18.81	14	18.86	19.00	97	5,169	1.88%	大買/
2019/03/11	0	0.00	11	17.52	17.70	-11	4,796	-0.23%
2019/03/08	7	16.95	4	16.94	16.95	3	4,838	0.06%
2019/03/07	3	17.37	0	0.00	17.25	3	4,883	0.06%
2019/03/06	2	17.63	9	17.65	17.80	-7	4,838	-0.14%
2019/03/05	1	17.75	3	17.85	17.65	-2	4,744	-0.04%
2019/03/04	1.3	17.23	1	17.35	17.35	0.3	4,655	0.01%
2019/02/27	22	17.40	8	17.39	17.45	14	4,632	0.30%
2019/02/26	22	18.02	15	17.70	17.80	7	4,707	0.15%
2019/02/25	30	17.58	6	17.59	17.95	24	4,584	0.52%
2019/02/22	6	17.18	1	17.20	17.10	5	4,436	0.11%
2019/02/21	10	17.11	4	17.19	17.30	6	4,426	0.14%
2019/02/20	27	17.06	2	17.15	17.20	25	4,448	0.56%
2019/02/19	2	17.10	1	17.20	17.15	1	4,383	0.02%
2019/02/18	2	16.90	13	16.99	17.00	-11	4,309	-0.26%
2019/02/15	41	17.00	21	16.85	17.05	20	4,241	0.47%
2019/02/14	21	16.89	8	16.69	17.15	13	4,070	0.32%
2019/02/13	12	16.32	2	16.28	16.40	10	3,827	0.26%
2019/02/12	1.3	16.12	6	16.05	16.05	-4.8	3,718	-0.13%
2019/02/11	1	15.20	0	0.00	15.30	1	3,568	0.03%
2019/01/29	1	15.00	2	15.05	15.10	-1	3,613	-0.03%
2019/01/28	12	15.00	30	15.08	15.05	-18	3,608	-0.50%
2019/01/25	22	14.90	2	14.88	14.95	20	3,621	0.55%
2019/01/24	2	14.85	0	0.00	14.80	2	3,623	0.06%
2019/01/23	4	14.50	0	0.00	14.55	4	3,581	0.11%
2019/01/16	2	14.20	0	0.00	14.35	2	3,668	0.05%
2019/01/15	2	13.98	0	0.00	14.20	2	3,691	0.05%
2019/01/14	2	14.00	0	0.00	14.05	2	3,711	0.05%
2019/01/11	3	14.12	0	0.00	14.20	3	3,752	0.08%
2019/01/10	1	14.20	0	0.00	14.20	1	3,754	0.03%
2019/01/09	7	14.31	1	14.30	14.35	6	3,755	0.16%
2019/01/08	8	13.90	0	0.00	14.15	8	3,730	0.21%
2019/01/04	1	13.40	0	0.00	13.45	1	3,760	0.03%
2019/01/03	3	13.82	2	13.85	13.70	1	3,874	0.03%
2019/01/02	2	14.15	7	14.14	14.00	-5	3,875	-0.13%
2018/12/28	4	14.26	6	14.30	14.25	-2	3,918	-0.05%
2018/12/27	1	14.50	1	14.50	14.50	0	4,006	0.00%
2018/12/26	4	14.25	0	0.00	14.20	4	4,016	0.10%
2018/12/25	4	14.26	0	0.00	14.20	4	4,046	0.10%
2018/12/22	7	14.84	0	0.00	14.85	7	4,000	0.17%
2018/12/21	1	14.80	1	14.70	14.95	0	4,042	0.00%
2018/12/20	4	15.00	0	0.00	15.05	4	4,088	0.10%
2018/12/19	8	15.57	3	15.43	15.40	5	4,039	0.12%
2018/12/18	5	15.55	4	15.64	15.55	1	4,038	0.02%
2018/12/17	3	15.83	0	0.00	15.80	3	4,021	0.07%
2018/12/14	1	15.85	1	15.85	15.85	0	4,088	0.00%
2018/12/13	3	15.92	2	16.00	16.05	1	4,111	0.02%
2018/12/12	4	16.03	8	15.99	16.05	-4	4,123	-0.10%
2018/12/10	9	15.96	0	0.00	15.80	9	4,204	0.21%
2018/12/07	0	0.00	2	16.70	16.60	-2	4,121	-0.05%
2018/12/06	2	16.35	2	16.78	16.45	0	4,073	0.00%
2018/12/05	3	17.08	0	0.00	17.05	3	4,049	0.07%
2018/12/04	4	17.56	1	17.45	17.30	3	4,125	0.07%
2018/12/03	10	17.49	2	17.30	17.50	8	4,110	0.19%
2018/11/30	4	16.64	67	16.96	17.10	-63	3,861	-1.63%
2018/11/29	0	0.00	1	16.50	16.50	-1	3,754	-0.03%
2018/11/28	1	16.30	0	0.00	16.35	1	3,720	0.03%
2018/11/27	1	16.25	1	16.20	16.35	0	3,722	0.00%
2018/11/26	0	0.00	1	16.20	16.25	-1	3,718	-0.03%
2018/11/23	60	16.76	46	16.46	16.35	14	3,702	0.38%
2018/11/22	0	0.00	31	16.56	16.70	-31	3,519	-0.88%
2018/11/19	0	0.00	2	16.10	16.50	-2	3,520	-0.06%
2018/11/15	0	0.00	2	15.90	15.80	-2	3,711	-0.05%
2018/11/13	25	15.84	2	15.80	16.00	23	3,766	0.61%
2018/11/12	0	0.00	2	16.20	16.15	-2	3,917	-0.05%
2018/11/09	5	16.04	0	0.00	16.05	5	3,979	0.13%
2018/11/08	4	16.40	2	16.40	16.30	2	4,025	0.05%
2018/11/07	0	0.00	2	16.30	16.30	-2	4,070	-0.05%
2018/11/06	3	16.17	5	16.05	16.05	-2	4,169	-0.05%
2018/11/05	6	16.60	0	0.00	16.80	6	4,168	0.14%
2018/11/02	0	0.00	2	16.70	16.75	-2	4,275	-0.05%
2018/11/01	5	16.31	0	0.00	16.30	5	4,277	0.12%
2018/10/31	5	15.65	1	15.70	15.75	4	4,575	0.09%
2018/10/30	5	15.04	0	0.00	15.15	5	4,667	0.11%
2018/10/29	1.2	15.06	0	0.00	15.10	1.2	4,722	0.02%
2018/10/26	2	15.58	22	15.50	15.25	-20	4,787	-0.42%
2018/10/25	6	15.81	11	15.76	15.75	-5	4,873	-0.10%
2018/10/24	1	16.50	1	16.60	16.70	0	5,198	0.00%
2018/10/23	11	16.95	0	0.00	16.70	11	5,609	0.20%
2018/10/22	1	16.50	4	17.30	17.40	-3	5,613	-0.05%
2018/10/19	7	16.81	5	16.60	16.70	2	5,623	0.04%
2018/10/18	0	0.00	1	17.20	17.10	-1	5,635	-0.02%
2018/10/17	0	0.00	2	17.20	17.15	-2	5,652	-0.04%
2018/10/16	4	16.90	2	17.20	16.90	2	5,653	0.04%
2018/10/15	3	17.32	5	17.34	17.25	-2	5,660	-0.04%
2018/10/12	8	16.17	0	0.00	16.90	8	5,626	0.14%
2018/10/11	15	17.24	6	17.27	16.75	9	5,614	0.16%
2018/10/09	3	18.65	10	18.67	18.60	-7	5,484	-0.13%
2018/10/08	6	18.58	3	18.78	18.65	3	5,492	0.05%
2018/10/05	16	19.36	4	19.41	19.05	12	5,455	0.22%
2018/10/04	6.2	20.36	3	20.55	20.30	3.2	5,367	0.06%
2018/10/03	10	20.73	3	21.02	20.50	7	5,380	0.13%
2018/10/02	3	21.30	2	21.38	21.15	1	5,441	0.02%
2018/10/01	4	21.20	27	21.20	21.30	-23	5,589	-0.41%
2018/09/28	35.2	21.39	2	21.55	21.15	33.2	5,687	0.58%
2018/09/27	13.2	21.71	10	21.94	21.35	3.2	5,676	0.06%
2018/09/26	10.2	21.53	2	21.55	21.40	8.2	5,626	0.14%
2018/09/25	8.2	21.31	0	0.00	21.20	8.2	5,695	0.14%
2018/09/21	4	21.24	1	21.35	21.35	3	5,751	0.05%
2018/09/20	2.2	21.52	35	21.76	21.25	-32.9	5,778	-0.57%
2018/09/19	25	22.04	1	22.25	22.05	24	5,749	0.42%
2018/09/18	1	21.55	5	21.40	21.40	-4	5,773	-0.07%
2018/09/17	9.1	21.22	5	21.47	21.70	4.1	5,846	0.07%
2018/09/14	4.1	20.94	0	0.00	20.95	4.1	5,829	0.07%
2018/09/13	3.2	20.24	2	20.33	20.25	1.2	5,831	0.02%
2018/09/12	3.2	20.29	0	0.00	20.20	3.2	5,833	0.05%
2018/09/11	61.2	20.01	20	20.05	20.50	41.2	5,845	0.70%
2018/09/10	17.2	20.18	5	20.59	20.25	12.2	5,816	0.21%
2018/09/07	8.1	21.64	0	0.00	21.40	8.1	5,732	0.14%
2018/09/06	7.1	22.18	0	0.00	22.35	7.1	5,723	0.12%
2018/09/05	3.2	22.94	1	22.80	22.70	2.2	5,697	0.04%
2018/09/03	0	0.00	1	23.05	23.05	-1	5,729	-0.02%
2018/08/31	0	0.00	6	22.92	22.80	-6	5,720	-0.10%
2018/08/29	3	23.20	1	23.20	23.15	2	5,768	0.03%
2018/08/28	1.1	23.19	60	23.25	23.05	-58.9	5,774	-1.02%
2018/08/27	3.1	23.27	2	23.15	23.10	1.1	5,802	0.02%
2018/08/24	3	23.40	1	23.00	23.00	2	5,806	0.03%
2018/08/23	11	23.39	8	23.49	23.80	3	5,783	0.05%
2018/08/22	1	22.05	1	22.30	22.20	0	5,559	0.00%
2018/08/21	1	21.95	0	0.00	22.25	1	5,557	0.02%
2018/08/20	11	21.96	10	22.00	22.05	1	5,544	0.02%
2018/08/17	93	21.73	13	21.72	21.70	80	5,499	1.45%
2018/08/16	1	20.85	81	20.79	21.20	-80	5,382	-1.49%
2018/08/15	13.1	21.67	16	21.49	21.40	-2.9	5,392	-0.05%
2018/08/14	16.2	21.95	7	21.96	22.20	9.2	5,323	0.17%
2018/08/13	44.2	22.71	21	21.90	22.05	23.2	5,275	0.44%
2018/08/10	16.2	23.70	12	23.52	23.50	4.2	5,161	0.08%
2018/08/09	7	23.46	15	23.55	23.65	-8	5,148	-0.16%
2018/08/08	16.2	24.37	2	24.40	24.25	14.2	5,070	0.28%
2018/08/07	34.4	24.78	8	25.16	24.50	26.4	5,041	0.52%
2018/08/06	1.3	26.73	4	27.10	26.75	-2.7	4,767	-0.06%
2018/08/03	16.2	26.86	10	26.40	26.40	6.2	4,706	0.13%
2018/08/02	32.2	26.92	12	27.03	26.70	20.2	4,799	0.42%
2018/08/01	13.2	27.53	11	27.46	27.55	2.2	4,725	0.05%
2018/07/31	61.3	27.28	40	27.10	26.90	21.3	4,639	0.46%
2018/07/30	40	27.05	23	26.60	27.60	17	4,313	0.39%
2018/07/27	11.2	24.96	5	25.12	25.10	6.2	3,894	0.16%
2018/07/26	0.2	24.85	1	24.90	24.80	-0.8	3,871	-0.02%
2018/07/25	1	24.35	1	24.55	24.80	0	3,834	0.00%
2018/07/24	1.2	23.73	0	0.00	24.15	1.2	3,781	0.03%
2018/07/23	6.2	24.05	2	23.93	23.85	4.2	3,801	0.11%
2018/07/20	7.2	24.41	1	24.65	24.25	6.2	3,814	0.16%
2018/07/19	0.2	24.70	3	24.65	24.60	-2.8	3,831	-0.07%
2018/07/18	6.2	24.69	0	0.00	24.70	6.2	3,860	0.16%
2018/07/17	16.2	24.74	0	0.00	24.50	16.2	3,872	0.42%
2018/07/16	13.2	25.52	10	25.30	25.05	3.2	4,030	0.08%
2018/07/13	5.2	25.11	3	25.00	25.15	2.2	4,033	0.05%
2018/07/12	5	24.70	0	0.00	24.80	5	4,031	0.12%
2018/07/11	2	24.55	2	24.60	24.60	0	4,045	0.00%
2018/07/10	16	24.84	3	24.97	24.90	13	4,040	0.32%
2018/07/09	8	24.88	6	25.18	24.90	2	3,970	0.05%
2018/07/06	2.4	23.95	0	0.00	23.75	2.4	3,846	0.06%
2018/07/05	14.3	23.60	0	0.00	23.05	14.3	3,845	0.37%
2018/07/04	5.2	23.77	0	0.00	23.70	5.2	4,001	0.13%
2018/07/03	11	25.57	1	26.35	25.25	10	3,992	0.25%
2018/07/02	30	26.24	7	26.05	26.05	23	3,895	0.59%
2018/06/29	3.2	25.93	2	25.98	26.00	1.2	3,807	0.03%
2018/06/28	15.2	26.04	2	26.03	25.80	13.2	3,749	0.35%
2018/06/27	12.2	26.69	0	0.00	26.40	12.2	3,717	0.33%
2018/06/26	4.3	26.47	22	26.08	26.05	-17.7	3,635	-0.49%
2018/06/25	16	27.48	0	0.00	26.85	16	3,539	0.45%
2018/06/22	11.2	27.78	13	27.86	27.40	-1.8	3,494	-0.05%
2018/06/21	1.3	28.55	0	0.00	28.40	1.3	3,478	0.04%
2018/06/20	1.3	28.55	1	29.10	28.55	0.3	3,504	0.01%
2018/06/19	13	28.95	0	0.00	28.80	13	3,489	0.37%
2018/06/15	3	30.05	1	30.10	30.00	2	3,478	0.06%
2018/06/14	10	31.02	0	0.00	30.65	10	3,462	0.29%
2018/06/13	0	0.00	1	31.90	31.60	-1	3,434	-0.03%
2018/06/12	14	31.65	0	0.00	31.65	14	3,443	0.41%
2018/06/11	6	31.78	0	0.00	31.55	6	3,459	0.17%
2018/06/08	8	32.34	0	0.00	32.30	8	3,425	0.23%
2018/06/07	7.2	32.83	11	32.75	32.75	-3.8	3,462	-0.11%
2018/06/06	18	33.62	10	33.35	33.35	8	3,498	0.23%
2018/06/05	3.2	33.30	29	33.49	33.30	-25.8	3,506	-0.74%
2018/06/04	11.3	33.54	5.5	33.94	33.95	5.8	3,506	0.16%
2018/06/01	1.2	32.79	0	0.00	33.15	1.2	3,513	0.03%
2018/05/31	0.1	33.25	4	32.95	33.25	-3.9	3,634	-0.11%
2018/05/30	5.2	32.05	17	32.21	32.10	-11.8	3,662	-0.32%
2018/05/29	0.1	32.50	5	32.40	32.50	-4.9	3,714	-0.13%
2018/05/28	19	32.81	0	0.00	32.75	19	3,809	0.50%
2018/05/25	3	33.00	0	0.00	32.75	3	3,912	0.08%
2018/05/24	1	32.70	1	32.90	32.90	0	4,117	0.00%
2018/05/23	4.2	32.60	0	0.00	32.40	4.2	4,184	0.10%
2018/05/22	3.2	33.37	0	0.00	33.10	3.2	4,115	0.08%
2018/05/21	3.2	33.73	0	0.00	33.60	3.2	4,154	0.08%
2018/05/18	2.1	33.75	0	0.00	33.70	2.1	4,158	0.05%
2018/05/17	3	33.70	0	0.00	33.85	3	4,175	0.07%
2018/05/16	4.1	34.21	0	0.00	34.30	4.1	4,153	0.10%
2018/05/15	1.1	34.97	4	35.50	34.70	-2.9	4,137	-0.07%
2018/05/11	10	34.55	12	34.40	34.65	-2	4,198	-0.05%
2018/05/10	12.6	33.83	3	34.23	33.50	9.6	4,197	0.23%
2018/05/09	3	35.15	1	34.95	35.00	2	4,093	0.05%
2018/05/08	0	0.00	2	35.20	35.20	-2	4,133	-0.05%
2018/05/07	18	35.66	1	35.00	34.60	17	4,137	0.41%
2018/05/04	0	0.00	2	35.30	35.30	-2	4,241	-0.05%
2018/05/03	2	35.80	1	35.30	35.70	1	4,286	0.02%
2018/04/30	0	0.00	2	34.95	34.75	-2	4,341	-0.05%
2018/04/27	2.1	34.67	4	34.98	34.60	-1.9	4,402	-0.04%
2018/04/26	2	35.13	0	0.00	35.00	2	4,413	0.05%
2018/04/25	5	37.33	10	37.00	36.30	-5	4,699	-0.11%
2018/04/23	3.2	36.98	2	36.95	37.30	1.2	4,693	0.03%
2018/04/20	40	37.24	39	37.11	37.20	1	4,703	0.02%
2018/04/19	1	35.50	3	34.77	35.50	-2	4,564	-0.04%
2018/04/16	1	34.55	3	34.55	34.95	-2	4,769	-0.04%
2018/04/13	1	35.30	1	35.45	35.20	0	4,904	0.00%
2018/04/12	1	34.90	0	0.00	35.50	1	5,264	0.02%
2018/04/11	5	35.25	0	0.00	35.00	5	5,325	0.09%
2018/04/10	3.1	34.05	14	34.26	35.45	-10.9	5,281	-0.21%
2018/04/09	3.1	32.01	0	0.00	32.25	3.1	5,146	0.06%
2018/04/03	0	0.00	1	32.50	32.75	-1	5,138	-0.02%
2018/04/02	0.1	32.70	0	0.00	32.70	0.1	5,270	0.00%
2018/03/31	0.1	32.60	0	0.00	32.60	0.1	5,380	0.00%
2018/03/30	3.2	32.41	4	32.40	32.35	-0.8	5,521	-0.01%
2018/03/29	0.1	33.15	2	32.90	32.80	-1.9	5,541	-0.03%
2018/03/28	4	33.03	3	32.90	33.05	1	5,580	0.02%
2018/03/27	1	32.95	0	0.00	32.80	1	5,678	0.02%
2018/03/26	7.2	32.43	0	0.00	32.20	7.2	5,839	0.12%
2018/03/23	4.3	33.02	0	0.00	32.85	4.3	5,831	0.07%
2018/03/22	2.1	34.54	0	0.00	34.10	2.1	5,842	0.04%
2018/03/21	8.2	34.58	0	0.00	34.25	8.2	5,932	0.14%
2018/03/20	4.3	35.06	0	0.00	35.15	4.3	6,175	0.07%
2018/03/19	1	36.00	1	36.15	36.00	0	6,203	0.00%
2018/03/16	0.1	36.65	0	0.00	36.65	0.1	6,273	0.00%
2018/03/15	3.1	37.25	0	0.00	37.25	3.1	6,276	0.05%
2018/03/14	0	0.00	1	37.85	37.75	-1	6,286	-0.02%
2018/03/13	2	37.90	2	37.75	37.60	0	6,329	0.00%
2018/03/12	0	0.00	18	37.61	37.60	-18	6,478	-0.28%
2018/03/09	1	36.90	3	36.87	36.80	-2	6,687	-0.03%
2018/03/08	0	0.00	1	36.50	36.50	-1	6,698	-0.01%
2018/03/07	4	36.45	0	0.00	36.10	4	6,789	0.06%
2018/03/06	12	34.58	10	35.18	36.10	2	6,922	0.03%
2018/03/05	15	37.99	6	37.28	36.15	9	6,935	0.13%
2018/03/02	5	37.78	2	37.93	37.65	3	6,967	0.04%
2018/03/01	20	37.25	42	37.24	37.35	-22	6,992	-0.31%
2018/02/27	5	36.60	16	36.65	36.55	-11	6,965	-0.16%
2018/02/26	8	37.33	7	37.13	37.00	1	6,882	0.01%
2018/02/23	2.3	34.48	4	33.86	34.70	-1.7	6,714	-0.03%
2018/02/22	0.5	32.40	0	0.00	32.35	0.5	6,804	0.01%
2018/02/21	1	32.10	0	0.00	32.40	1	6,875	0.01%
2018/02/12	1.2	31.45	0	0.00	31.05	1.2	6,984	0.02%
2018/02/09	1	31.50	0	0.00	31.55	1	7,023	0.01%
2018/02/08	0	0.00	5	31.90	32.05	-5	7,031	-0.07%
2018/02/07	5.2	32.07	2	31.75	31.65	3.2	7,052	0.05%
2018/02/06	7	32.01	5	32.28	31.20	2	7,074	0.03%
2018/02/05	3	34.00	1	34.05	34.20	2	6,997	0.03%
2018/02/01	2	34.00	2	34.50	34.50	0	7,156	0.00%
2018/01/31	15.1	33.51	2	33.95	33.40	13.1	7,224	0.18%
2018/01/30	16	34.23	10	34.18	33.90	6	7,414	0.08%
2018/01/29	8.4	34.08	3	34.07	33.70	5.4	7,487	0.07%
2018/01/26	6.1	35.22	0	0.00	35.00	6.1	7,417	0.08%
2018/01/25	1.1	35.86	0	0.00	35.45	1.1	7,477	0.01%
2018/01/24	0.1	36.00	1	35.65	36.00	-0.9	7,553	-0.01%
2018/01/23	2.1	35.98	2	35.98	36.00	0.1	7,637	0.00%
2018/01/22	1.1	36.10	5	35.96	36.10	-3.9	7,635	-0.05%
2018/01/19	40.1	36.17	9	35.96	36.45	31.1	7,686	0.40%
2018/01/18	3	37.85	7	37.88	37.75	-4	7,468	-0.05%
2018/01/17	6.1	37.81	3	37.82	37.75	3.1	7,545	0.04%
2018/01/16	12.1	37.82	22	37.81	37.95	-9.9	7,750	-0.13%
2018/01/15	0.1	37.80	10	37.62	37.70	-9.9	7,944	-0.12%
2018/01/12	3.1	37.25	4	37.33	37.20	-0.9	8,164	-0.01%
2018/01/11	7	36.91	9	36.91	36.70	-2	8,320	-0.02%
2018/01/10	39.1	37.56	4	37.48	37.25	35.1	8,355	0.42%
2018/01/09	23	38.31	16	37.93	38.00	7	8,291	0.08%
2018/01/08	36	38.58	12	38.22	38.00	24	8,252	0.29%
2018/01/05	1.1	41.36	1	40.70	41.50	0.1	8,010	0.00%
2018/01/04	3	40.82	6	40.74	40.25	-3	8,136	-0.04%
2018/01/03	1	40.95	7	41.16	40.95	-6	8,418	-0.07%
2018/01/02	1	41.45	3	42.07	41.45	-2	8,679	-0.02%