榮成 (1909)-臺銀-金山券商分點個股進出

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
15.50
漲跌
▲0.30
漲幅
+1.97%
成交量
9,972張
產業
上市造紙類股
777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-金山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

臺銀-金山券商分點個股進出
臺銀-金山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	17	15.70	9	15.72	15.50	8	1,767	0.45%
2024/04/24	3	15.20	6	15.28	15.20	-3	1,613	-0.19%
2024/04/17	0	0.00	0.3	14.60	14.70	-0.3	1,484	-0.02%
2024/04/16	0	0.00	2	14.55	14.55	-2	1,488	-0.13%
2024/04/09	2	15.10	12	15.17	15.20	-10	1,387	-0.72%
2024/04/08	0	0.00	2	14.98	15.00	-2	1,327	-0.15%
2024/03/29	0	0.00	2	14.65	14.75	-2	1,257	-0.16%
2024/03/26	2	14.50	0	0.00	14.50	2	1,195	0.17%
2024/03/25	0	0.00	5	14.60	14.70	-5	1,183	-0.42%
2024/03/20	1	14.15	0	0.00	14.20	1	1,201	0.08%
2024/03/18	20	14.35	0	0.00	14.30	20	1,236	1.62%
2024/03/12	10	14.40	0	0.00	14.35	10	1,210	0.83%
2024/03/07	1	14.00	0	0.00	14.05	1	1,198	0.08%
2024/03/06	1	14.35	0	0.00	14.15	1	1,185	0.08%
2024/03/04	0	0.00	7	14.41	14.30	-7	1,159	-0.60%
2024/03/01	1	14.00	0	0.00	14.00	1	1,113	0.09%
2024/02/27	1	14.10	0	0.00	13.95	1	1,124	0.09%
2024/02/23	0	0.00	6	14.05	14.05	-6	1,121	-0.54%
2024/02/19	0	0.00	1	14.40	14.35	-1	1,145	-0.09%
2024/02/16	0	0.00	7	14.13	14.15	-7	1,182	-0.59%
2024/02/15	1	14.00	0	0.00	14.00	1	1,182	0.08%
2024/02/05	2	13.73	0	0.00	13.75	2	1,183	0.17%
2024/02/01	0	0.00	0	13.90	14.00	0	1,171	0.00%
2024/01/24	1	14.10	0	0.00	14.10	1	1,224	0.08%
2024/01/18	1	13.85	3	13.95	13.85	-2	1,252	-0.16%
2024/01/17	1	13.85	12	13.86	13.90	-11	1,266	-0.87%
2024/01/16	0.2	14.10	1	14.00	14.00	-0.8	1,285	-0.06%
2024/01/10	0.1	14.35	0	0.00	14.25	0.1	1,425	0.01%
2024/01/03	2	14.70	0	0.00	14.60	2	1,656	0.12%
2023/12/28	0	0.00	4	14.75	14.90	-4	1,786	-0.22%
2023/12/18	2	15.13	10	15.15	15.05	-8	1,817	-0.44%
2023/12/15	0	0.00	2	14.80	14.90	-2	1,773	-0.11%
2023/12/14	0	0.00	4	14.66	14.60	-4	1,763	-0.23%
2023/12/13	0	14.75	0	0.00	14.50	0	1,756	0.00%
2023/12/12	1	14.70	0	0.00	14.70	1	1,736	0.06%
2023/12/11	2	14.85	0	0.00	14.85	2	1,743	0.11%
2023/12/08	0.8	14.90	3	14.95	14.85	-2.2	1,740	-0.13%
2023/12/04	2	15.10	0	0.00	15.30	2	1,756	0.11%
2023/12/01	20	15.03	0	0.00	15.05	20	1,746	1.15%
2023/11/30	10	15.00	0	0.00	15.00	10	1,748	0.57%
2023/11/29	0	0.00	27	14.95	14.95	-27	1,742	-1.55%
2023/11/28	0	0.00	2	15.10	14.90	-2	1,739	-0.11%
2023/11/21	2	14.70	0	0.00	14.80	2	1,730	0.12%
2023/11/17	0	0.00	3	14.65	14.65	-3	1,716	-0.17%
2023/11/08	0	0.00	2	14.25	14.25	-2	1,774	-0.11%
2023/11/06	0	0.00	5	14.10	14.20	-5	1,859	-0.27%
2023/10/26	0	0.00	3	13.95	13.95	-3	2,034	-0.15%
2023/10/23	0	0.00	2	14.05	14.10	-2	2,169	-0.09%
2023/10/18	8	14.06	0	0.00	14.45	8	2,222	0.36%
2023/10/17	0	14.50	0	0.00	14.40	0	2,124	0.00%
2023/10/16	0	0.00	5	14.77	14.70	-5	2,111	-0.24%
2023/10/13	0	0.00	3	14.50	14.40	-3	2,031	-0.15%
2023/10/12	3	14.10	0	0.00	14.25	3	1,999	0.15%
2023/10/11	3	14.22	0	0.00	14.20	3	1,990	0.15%
2023/10/04	6	14.34	0	0.00	14.20	6	1,945	0.31%
2023/09/28	0.1	14.70	0	0.00	14.70	0.1	1,970	0.01%
2023/09/26	0	0.00	2	14.80	14.75	-2	2,013	-0.10%
2023/09/20	6	14.94	0	0.00	14.90	6	2,195	0.27%
2023/09/18	0	0.00	3	15.10	15.05	-3	2,299	-0.13%
2023/09/12	1	14.70	0	0.00	14.65	1	2,359	0.04%
2023/09/08	2	14.60	0	0.00	14.70	2	2,357	0.08%
2023/09/07	4	14.64	0	0.00	14.65	4	2,372	0.17%
2023/09/04	0	0.00	1	15.05	15.20	-1	2,386	-0.04%
2023/09/01	0	0.00	2	14.95	15.00	-2	2,393	-0.08%
2023/08/30	0	0.00	1	14.90	14.95	-1	2,510	-0.04%
2023/08/28	1	14.65	2	14.55	14.65	-1	2,582	-0.04%
2023/08/25	0	0.00	13	14.80	14.65	-13	2,579	-0.50%
2023/08/21	1	14.60	0	0.00	14.60	1	2,625	0.04%
2023/08/18	2	14.80	0	0.00	14.70	2	2,640	0.08%
2023/08/17	3	14.33	0	0.00	14.60	3	2,647	0.11%
2023/08/15	0	0.00	3	15.00	14.85	-3	2,621	-0.11%
2023/08/14	3	14.97	0	0.00	14.85	3	2,618	0.11%
2023/08/11	4	15.50	0	0.00	15.40	4	2,579	0.16%
2023/08/10	6	15.85	0	0.00	15.85	6	2,542	0.24%
2023/08/07	1	16.50	0	0.00	16.50	1	2,564	0.04%
2023/08/04	0	0.00	2	16.80	16.70	-2	2,564	-0.08%
2023/07/31	0	0.00	14	16.84	17.00	-14	2,552	-0.55%
2023/07/28	2	16.73	2	16.90	16.80	0	2,491	0.00%
2023/07/27	8	17.09	0	0.00	16.90	8	2,463	0.32%
2023/07/26	0	0.00	1	16.35	16.30	-1	2,366	-0.04%
2023/07/25	6	16.23	0	0.00	16.15	6	2,391	0.25%
2023/07/24	1	16.15	1	16.55	16.40	0	2,450	0.00%
2023/07/19	1	16.10	0	0.00	16.05	1	3,032	0.03%
2023/07/18	1	16.40	0	0.00	16.25	1	3,725	0.03%
2023/07/13	3.8	16.23	0	0.00	16.15	3.8	4,147	0.09%
2023/07/12	3	16.30	2	16.30	16.30	1	4,136	0.02%
2023/07/11	0	16.50	0	0.00	16.40	0	4,193	0.00%
2023/07/10	1	16.55	0	0.00	16.40	1	4,185	0.02%
2023/07/04	0	0.00	1	17.20	17.25	-1	4,132	-0.02%
2023/06/30	3	17.20	0	0.00	17.15	3	4,046	0.07%
2023/06/29	0	0.00	4	17.35	17.40	-4	4,026	-0.10%
2023/06/26	2	17.10	13	17.30	17.25	-11	3,893	-0.28%
2023/06/21	5	17.14	0	0.00	17.05	5	3,837	0.13%
2023/06/20	1	16.85	0	0.00	16.90	1	3,783	0.03%
2023/06/19	0	0.00	4	16.55	16.60	-4	3,787	-0.11%
2023/06/15	0	0.00	5	16.60	16.55	-5	3,780	-0.13%
2023/06/13	5	16.54	0	0.00	16.60	5	3,859	0.13%
2023/06/09	1	16.90	0	0.00	16.95	1	3,901	0.03%
2023/06/05	0	0.00	1	17.00	17.00	-1	3,971	-0.03%
2023/06/01	0	0.00	10	16.79	16.90	-10	3,977	-0.25%
2023/05/30	1	16.55	0	0.00	16.55	1	3,976	0.03%
2023/05/26	0	0.00	5	16.40	16.45	-5	4,015	-0.12%
2023/05/25	1	16.90	2	16.90	16.85	-1	4,008	-0.02%
2023/05/23	0	0.00	2	16.85	16.90	-2	4,044	-0.05%
2023/05/19	1	16.45	0	0.00	16.55	1	4,101	0.02%
2023/05/18	0	0.00	3	16.57	16.65	-3	4,115	-0.07%
2023/05/15	5	16.42	1	16.40	16.30	4	4,125	0.10%
2023/05/12	6	16.85	0	0.00	16.80	6	4,106	0.15%
2023/05/11	6	16.85	0	0.00	16.75	6	4,125	0.15%
2023/05/09	2	17.20	4	17.48	17.10	-2	4,135	-0.05%
2023/05/08	3	17.12	0	0.00	17.10	3	4,163	0.07%
2023/05/05	6	17.28	4	17.45	17.25	2	4,219	0.05%
2023/05/04	0	0.00	10	17.20	17.25	-10	4,309	-0.23%
2023/05/03	6	17.20	0	0.00	17.05	6	4,384	0.14%
2023/05/02	1	17.20	4	17.14	17.20	-3	4,531	-0.07%
2023/04/28	2	17.25	0	0.00	17.20	2	4,673	0.04%
2023/04/27	9	17.29	1	17.25	17.25	8	4,740	0.17%
2023/04/26	3	17.58	10.2	17.64	17.80	-7.2	4,738	-0.15%
2023/04/25	18.5	17.70	1	17.60	17.50	17.5	4,695	0.37%
2023/04/24	10	17.94	9	17.96	18.20	1	4,601	0.02%
2023/04/21	30	17.98	28	18.41	17.40	2	4,338	0.05%
2023/04/20	19	18.27	15	18.47	17.60	4	3,709	0.11%
2023/04/18	0	0.00	3	17.65	17.65	-3	3,586	-0.08%
2023/04/17	0.2	17.80	1	17.70	17.75	-0.8	3,883	-0.02%
2023/04/14	1	17.90	5.1	17.74	17.95	-4.1	4,183	-0.10%
2023/04/12	3	17.48	0.1	17.60	17.45	2.9	4,312	0.07%
2023/04/07	3	17.08	5	17.02	17.10	-2	4,407	-0.05%
2023/04/06	1	17.05	0	0.00	16.90	1	4,438	0.02%
2023/03/31	1	16.90	0	0.00	16.95	1	4,456	0.02%
2023/03/30	1	16.80	0	0.00	16.85	1	4,551	0.02%
2023/03/29	1	16.90	0	0.00	16.90	1	4,563	0.02%
2023/03/24	2	17.00	1	16.95	17.05	1	4,748	0.02%
2023/03/23	0.2	16.85	0	0.00	16.80	0.2	4,798	0.00%
2023/03/22	2	16.75	0	0.00	16.75	2	4,805	0.04%
2023/03/21	1	16.85	0	0.00	16.85	1	4,788	0.02%
2023/03/16	3.2	16.51	0	0.00	16.50	3.2	4,745	0.07%
2023/03/15	0	17.05	0	0.00	16.95	0	4,725	0.00%
2023/03/14	5	17.04	0	0.00	16.85	5	4,754	0.11%
2023/03/13	5	17.19	6.5	17.30	17.35	-1.5	4,701	-0.03%
2023/03/10	2	17.45	1	17.45	17.55	1	4,684	0.02%
2023/03/08	3	18.02	0	0.00	18.20	3	4,604	0.07%
2023/03/07	0	0.00	3	18.15	18.20	-3	4,571	-0.07%
2023/03/06	1	18.10	8	18.14	18.10	-7	4,575	-0.15%
2023/03/03	4	18.38	1	18.40	18.30	3	4,560	0.07%
2023/03/01	3	18.52	0	0.00	18.50	3	4,571	0.07%
2023/02/23	4	18.80	3	18.95	18.95	1	4,543	0.02%
2023/02/22	2.1	18.53	0	0.00	18.65	2.1	4,542	0.05%
2023/02/21	4	18.85	0	0.00	18.65	4	4,546	0.09%
2023/02/20	0	0.00	3	18.75	18.90	-3	4,597	-0.07%
2023/02/17	1	18.30	0	0.00	18.55	1	4,603	0.02%
2023/02/16	2	18.40	0	0.00	18.35	2	4,690	0.04%
2023/02/14	1	18.15	0	0.00	18.20	1	4,785	0.02%
2023/02/13	0	0.00	3	18.15	18.15	-3	4,813	-0.06%
2023/02/09	5	18.03	0	0.00	18.00	5	4,803	0.10%
2023/02/08	1	18.10	2	18.20	18.20	-1	4,769	-0.02%
2023/02/07	0	0.00	1	18.25	18.25	-1	4,732	-0.02%
2023/02/06	2.1	18.68	1	18.30	18.10	1.1	4,691	0.02%
2023/02/03	1	18.80	3.4	18.79	18.70	-2.4	4,622	-0.05%
2023/02/02	0	0.00	9	18.59	18.60	-9	4,548	-0.20%
2023/02/01	0.1	18.40	5	18.55	18.65	-4.9	4,444	-0.11%
2023/01/31	4	18.66	3.2	18.60	18.75	0.8	4,345	0.02%
2023/01/30	0	0.00	22	18.05	18.30	-22	4,170	-0.53%
2023/01/17	9	17.18	3.2	17.07	17.50	5.8	3,982	0.15%
2023/01/16	8	16.91	0	0.00	16.75	8	3,891	0.21%
2023/01/13	0	17.15	1	17.30	17.10	-1	3,828	-0.03%
2023/01/12	3	17.30	9	17.50	17.65	-6	3,810	-0.16%
2023/01/10	2	17.30	7	17.24	17.35	-5	3,635	-0.14%
2023/01/09	8	17.25	6	17.27	17.10	2	3,554	0.06%
2023/01/06	2	17.30	6	17.38	17.25	-4	3,404	-0.12%
2023/01/05	8	17.07	12.4	17.25	17.20	-4.4	3,295	-0.13%
2023/01/04	6	17.01	25.1	17.06	17.15	-19.1	3,003	-0.64%
2023/01/03	4	16.40	15	16.30	16.25	-11	2,708	-0.41%
2022/12/30	0	0.00	9	16.33	16.35	-9	2,646	-0.34%
2022/12/29	0	0.00	6.6	15.75	15.80	-6.6	2,510	-0.26%
2022/12/28	0	0.00	1	15.85	15.85	-1	2,486	-0.04%
2022/12/27	1	16.10	1	16.00	16.10	0	2,454	0.00%
2022/12/26	10	15.90	4	15.85	15.85	6	2,400	0.25%
2022/12/23	1	15.55	0	0.00	15.55	1	2,367	0.04%
2022/12/22	3	15.73	0	0.00	15.60	3	2,357	0.13%
2022/12/21	5	15.14	1	15.35	15.10	4	2,277	0.18%
2022/12/20	3	15.17	0	0.00	15.10	3	2,268	0.13%
2022/12/19	8	15.62	4	15.65	15.40	4	2,225	0.18%
2022/12/16	5	16.01	3	16.18	15.80	2	2,185	0.09%
2022/12/15	0	0.00	0.2	16.00	16.05	-0.2	2,074	-0.01%
2022/12/14	0	0.00	3	15.52	15.55	-3	2,015	-0.15%
2022/12/12	1	15.15	0	0.00	15.20	1	2,003	0.05%
2022/12/08	1.1	15.32	0	0.00	15.30	1.1	2,016	0.06%
2022/12/06	3.2	15.96	0	0.00	15.65	3.2	1,992	0.16%
2022/12/05	0.2	16.35	1	16.20	16.25	-0.8	1,951	-0.04%
2022/12/01	2	16.30	1	16.45	16.30	1	1,971	0.05%
2022/11/30	0	0.00	7	16.44	16.40	-7	1,984	-0.35%
2022/11/29	7	16.14	0	0.00	16.20	7	1,984	0.35%
2022/11/28	3	16.05	0	0.00	16.20	3	2,009	0.15%
2022/11/25	0	0.00	4	16.68	16.25	-4	2,018	-0.20%
2022/11/24	4	16.15	15	16.34	16.45	-11	2,049	-0.54%
2022/11/23	6	16.05	3	16.10	16.05	3	1,998	0.15%
2022/11/22	1	16.15	0	0.00	16.00	1	2,005	0.05%
2022/11/21	1	16.20	2	16.33	16.20	-1	1,995	-0.05%
2022/11/18	4	16.39	4	16.25	16.10	0	1,976	0.00%
2022/11/17	8	16.52	0	16.50	16.40	8	1,952	0.41%
2022/11/16	2	16.80	5	16.83	16.65	-3	1,945	-0.15%
2022/11/15	1	16.50	7	16.71	16.60	-6	1,967	-0.30%
2022/11/14	3	16.57	13	16.68	16.55	-10	1,930	-0.52%
2022/11/11	0	0.00	8	16.21	16.25	-8	1,815	-0.44%
2022/11/10	1	15.65	3	15.70	15.70	-2	1,706	-0.12%
2022/11/09	4	15.49	0	0.00	15.60	4	1,712	0.23%
2022/11/04	1	14.85	0	0.00	15.00	1	1,689	0.06%
2022/11/02	2	14.95	0	0.00	15.00	2	1,725	0.12%
2022/11/01	2	15.00	0	0.00	14.95	2	1,729	0.12%
2022/10/31	1	14.90	0	0.00	14.85	1	1,744	0.06%
2022/10/21	3	15.15	0	0.00	14.90	3	1,825	0.17%
2022/10/20	0	0.00	3	15.45	15.30	-3	1,816	-0.17%
2022/10/19	3	15.30	0	0.00	15.20	3	1,761	0.17%
2022/10/18	3	15.25	7	15.39	15.45	-4	1,771	-0.23%
2022/10/14	11	15.37	6	15.48	15.35	5	1,792	0.28%
2022/10/13	3	15.30	0	0.00	14.85	3	1,778	0.17%
2022/10/12	0	0.00	3	15.45	15.50	-3	1,779	-0.17%
2022/10/11	3.1	15.30	3	15.45	15.30	0.1	1,787	0.01%
2022/10/06	3	15.25	3	15.30	15.25	0	1,777	0.00%
2022/10/05	0	0.00	3	15.45	15.45	-3	1,822	-0.16%
2022/09/29	0.1	14.60	0	0.00	14.50	0.1	1,931	0.00%
2022/09/28	1	14.80	0	0.00	14.35	1	1,963	0.05%
2022/09/26	0	0.00	3	14.70	14.70	-3	2,050	-0.15%
2022/09/23	0	0.00	2	15.00	15.00	-2	2,102	-0.10%
2022/09/22	1	15.00	0	0.00	15.05	1	2,162	0.05%
2022/09/16	4	15.30	0	0.00	15.55	4	2,200	0.18%
2022/09/15	0.1	15.15	2	15.20	15.15	-1.9	2,211	-0.09%
2022/09/14	0.1	15.20	0	0.00	15.15	0.1	2,253	0.01%
2022/09/13	0	0.00	4	15.29	15.25	-4	2,267	-0.18%
2022/09/12	0	0.00	2	15.20	15.25	-2	2,298	-0.09%
2022/09/08	2	15.13	0	15.20	15.15	2	2,312	0.08%
2022/09/07	1	15.10	0	0.00	15.05	1	2,311	0.04%
2022/09/06	6	15.73	1	16.20	15.50	5	2,312	0.22%
2022/09/05	0	16.25	0	0.00	16.00	0	2,331	0.00%
2022/09/01	4	16.33	0	0.00	16.55	4	2,357	0.17%
2022/08/31	18	16.48	4	16.51	16.55	14	2,376	0.59%
2022/08/30	0	0.00	3	16.05	16.10	-3	2,332	-0.13%
2022/08/29	3.1	15.71	0	0.00	15.85	3.1	2,329	0.13%
2022/08/26	0.2	16.10	0	0.00	16.00	0.2	2,323	0.01%
2022/08/24	1	15.90	0	0.00	15.95	1	2,362	0.04%
2022/08/23	0.1	16.00	0	0.00	15.90	0.1	2,377	0.01%
2022/08/22	5	16.10	3	16.25	16.10	2	2,375	0.08%
2022/08/19	0	0.00	2	15.55	15.70	-2	2,268	-0.09%
2022/08/18	0.1	15.50	0	0.00	15.50	0.1	2,268	0.00%
2022/08/17	14	15.34	2	15.45	15.40	12	2,272	0.53%
2022/08/16	5	15.38	0	0.00	15.35	5	2,273	0.22%
2022/08/09	1.1	14.52	0	0.00	14.70	1.1	2,389	0.05%
2022/08/08	1	14.70	0	0.00	14.80	1	2,437	0.04%
2022/08/04	7	14.56	0	0.00	14.65	7	2,645	0.26%
2022/08/03	1	15.15	0	0.00	15.15	1	2,680	0.04%
2022/08/02	0.1	15.55	0	0.00	15.35	0.1	2,753	0.00%
2022/07/29	0.1	15.55	0	0.00	15.50	0.1	2,867	0.00%
2022/07/27	0.1	15.75	0	0.00	15.70	0.1	2,995	0.00%
2022/07/20	1	15.50	2	15.50	15.45	-1	3,387	-0.03%
2022/07/19	2	15.35	0	0.00	15.40	2	3,421	0.06%
2022/07/18	2	15.05	8	15.10	15.25	-6	3,446	-0.17%
2022/07/14	1	14.90	0	0.00	15.10	1	3,459	0.03%
2022/07/12	7.1	14.70	0	0.00	15.15	7.1	3,439	0.21%
2022/07/11	3	15.30	0	0.00	15.45	3	3,344	0.09%
2022/07/06	0.1	15.60	0	0.00	15.40	0.1	3,361	0.00%
2022/07/05	2	15.65	0	0.00	15.35	2	3,349	0.06%
2022/07/01	8	16.36	0	0.00	16.10	8	3,294	0.24%
2022/06/30	1	16.85	0	0.00	16.80	1	3,261	0.03%
2022/06/29	0.1	17.40	0	0.00	17.30	0.1	3,212	0.00%
2022/06/27	3	17.55	0	0.00	17.60	3	3,231	0.09%
2022/06/22	4	16.94	0	0.00	16.85	4	3,350	0.12%
2022/06/21	2	17.50	0	0.00	17.50	2	3,336	0.06%
2022/06/20	3	17.15	0	0.00	17.15	3	3,337	0.09%
2022/06/17	5	17.23	0	0.00	17.70	5	3,318	0.15%
2022/06/16	1	17.50	10	17.70	17.45	-9	3,328	-0.27%
2022/06/14	4	17.36	0	0.00	17.50	4	3,375	0.12%
2022/06/13	0.3	17.87	0	0.00	17.75	0.3	3,365	0.01%
2022/06/10	0.1	18.30	2	18.20	18.20	-1.9	3,362	-0.06%
2022/06/09	5	18.45	2	18.45	18.40	3	3,420	0.09%
2022/06/08	0	0.00	2	18.15	18.15	-2	3,420	-0.06%
2022/06/07	2.1	18.16	0	0.00	18.20	2.1	3,476	0.06%
2022/06/02	0.1	18.30	0	0.00	18.05	0.1	3,693	0.00%
2022/06/01	0	0.00	3.2	18.40	18.40	-3.2	3,819	-0.08%
2022/05/31	0.1	18.30	0	0.00	18.25	0.1	3,837	0.00%
2022/05/30	1	18.35	1	18.35	18.35	0	3,840	0.00%
2022/05/27	1	18.00	1	18.05	18.05	0	3,846	0.00%
2022/05/26	7	18.00	0	0.00	17.95	7	3,861	0.18%
2022/05/24	0.1	18.00	0	0.00	17.85	0.1	3,962	0.00%
2022/05/23	1	18.00	0	0.00	18.05	1	3,985	0.03%
2022/05/20	0	0.00	1	17.85	17.95	-1	4,051	-0.02%
2022/05/19	0.1	17.76	5	17.60	17.90	-4.9	4,107	-0.12%
2022/05/18	5	18.00	0	0.00	18.00	5	4,072	0.12%
2022/05/17	0.1	17.70	1	17.70	17.70	-0.9	4,040	-0.02%
2022/05/16	11	17.57	0	0.00	17.55	11	4,012	0.27%
2022/05/13	21	17.69	0	0.00	17.80	21	3,958	0.53%
2022/05/12	2	18.23	7	17.54	17.30	-5	3,961	-0.13%
2022/05/11	2	18.90	0	0.00	18.75	2	3,796	0.05%
2022/05/10	2	19.20	0	0.00	19.35	2	3,739	0.05%
2022/05/09	2	19.45	2	19.50	19.55	0	3,687	0.00%
2022/05/06	3	19.90	16	19.95	20.00	-13	3,743	-0.35%
2022/05/04	2	20.35	5	20.60	20.30	-3	3,881	-0.08%
2022/05/03	6	21.13	2	21.28	20.70	4	3,859	0.10%
2022/04/28	0	0.00	3	20.10	20.50	-3	3,595	-0.08%
2022/04/27	11	20.03	0	0.00	20.05	11	3,623	0.30%
2022/04/25	1	20.80	0	0.00	20.45	1	3,639	0.03%
2022/04/22	0	0.00	11	21.36	21.40	-11	3,660	-0.30%
2022/04/20	0	0.00	1	21.10	21.15	-1	3,701	-0.03%
2022/04/19	2	20.70	6	20.87	20.90	-4	3,775	-0.11%
2022/04/18	12	20.39	0	0.00	20.35	12	3,820	0.31%
2022/04/15	12.2	20.78	2	20.75	20.65	10.2	3,876	0.26%
2022/04/14	0	0.00	2	21.15	21.05	-2	3,967	-0.05%
2022/04/13	0	0.00	1.5	20.79	20.90	-1.5	3,987	-0.04%
2022/04/12	11	20.49	0	0.00	20.35	11	4,015	0.27%
2022/04/11	3	20.93	0	0.00	20.75	3	4,033	0.07%
2022/04/07	2	21.00	0	0.00	20.90	2	4,086	0.05%
2022/04/06	5	21.46	2	21.50	21.50	3	4,130	0.07%
2022/04/01	0	0.00	4	21.38	21.40	-4	4,172	-0.10%
2022/03/31	2	21.40	4	21.40	21.40	-2	4,465	-0.04%
2022/03/30	3	21.12	2	21.30	21.30	1	4,694	0.02%
2022/03/29	3.1	21.14	1	21.50	21.10	2.1	4,766	0.04%
2022/03/28	0	0.00	9	21.51	21.50	-9	4,754	-0.19%
2022/03/25	9	21.16	0	0.00	20.90	9	4,695	0.19%
2022/03/23	5	21.32	1	21.55	21.35	4	4,694	0.09%
2022/03/22	1	21.25	0	0.00	21.35	1	4,745	0.02%
2022/03/21	1	21.45	1	21.50	21.50	0	4,885	0.00%
2022/03/16	10	20.55	0	0.00	20.45	10	5,284	0.19%
2022/03/15	1	20.50	0	0.00	20.40	1	5,354	0.02%
2022/03/14	10	21.30	0	0.00	20.85	10	5,376	0.19%
2022/03/11	0	0.00	1	20.60	20.60	-1	5,421	-0.02%
2022/03/10	0	20.35	0	0.00	20.40	0	5,400	0.00%
2022/03/09	1	19.55	0	0.00	19.55	1	5,402	0.02%
2022/03/08	5	19.50	26	19.36	19.20	-21	5,494	-0.38%
2022/03/07	8	20.49	0	0.00	20.15	8	5,424	0.15%
2022/03/04	2	21.50	0	0.00	21.45	2	5,458	0.04%
2022/03/02	1	21.65	0	0.00	21.65	1	5,616	0.02%
2022/02/24	7	21.63	0	0.00	21.70	7	5,783	0.12%
2022/02/22	8	22.50	0	0.00	22.45	8	5,772	0.14%
2022/02/21	0	0.00	1	23.10	23.20	-1	5,849	-0.02%
2022/02/17	0	0.00	2	22.60	22.55	-2	6,082	-0.03%
2022/02/14	2	22.55	0	0.00	22.40	2	6,296	0.03%
2022/02/10	2	23.25	0	0.00	23.20	2	6,373	0.03%
2022/02/09	1	23.20	0	0.00	23.20	1	6,444	0.02%
2022/02/08	1	22.95	2	23.00	23.10	-1	6,500	-0.02%
2022/02/07	0	0.00	1	22.40	22.70	-1	6,516	-0.02%
2022/01/26	3	21.88	7	21.98	22.05	-4	6,721	-0.06%
2022/01/25	4	22.18	0	0.00	22.05	4	7,132	0.06%
2022/01/24	5	22.44	2	22.45	22.50	3	7,333	0.04%
2022/01/21	2	22.90	0	23.00	22.85	2	7,444	0.03%
2022/01/20	2	22.88	5	23.15	23.25	-3	7,536	-0.04%
2022/01/19	1	22.70	0	0.00	22.75	1	7,583	0.01%
2022/01/18	6	22.92	0	0.00	22.90	6	7,684	0.08%
2022/01/17	5	22.88	0	0.00	22.95	5	7,695	0.06%
2022/01/13	1	23.50	0	0.00	23.60	1	7,693	0.01%
2022/01/12	1	23.05	0	0.00	23.55	1	7,741	0.01%
2022/01/11	2	23.25	1	23.20	23.10	1	7,689	0.01%
2022/01/10	8	23.33	0	0.00	23.45	8	7,762	0.10%
2022/01/07	2	23.50	0.1	23.80	23.50	1.9	7,758	0.02%
2022/01/06	0	0.00	5	23.75	23.80	-5	7,744	-0.06%
2022/01/05	1	23.80	0	0.00	23.80	1	7,888	0.01%
2022/01/04	6	23.94	4	23.90	23.90	2	8,033	0.02%
2022/01/03	1	24.20	0	0.00	24.10	1	8,236	0.01%
2021/12/29	4	24.23	0	0.00	24.45	4	8,814	0.05%
2021/12/28	5	24.41	0	0.00	24.25	5	8,912	0.06%
2021/12/27	5	24.71	5	24.76	24.55	0	8,969	0.00%
2021/12/24	13	24.52	15	24.47	24.55	-2	8,872	-0.02%
2021/12/23	0	0.00	32	24.28	24.20	-32	8,763	-0.37%
2021/12/22	32	23.99	1	24.00	23.85	31	8,899	0.35%
2021/12/17	0	0.00	10	23.60	23.70	-10	11,626	-0.09%
2021/12/16	2	23.45	0	0.00	23.40	2	11,709	0.02%
2021/12/15	16	23.55	10	23.50	23.50	6	11,757	0.05%
2021/12/14	3	24.18	16	24.34	23.60	-13	11,674	-0.11%
2021/12/13	1	23.75	0	0.00	23.65	1	11,356	0.01%
2021/12/10	2	23.95	2	24.00	23.80	0	11,436	0.00%
2021/12/09	2	24.10	15.1	24.15	24.10	-13.1	11,418	-0.11%
2021/12/08	1	24.45	0	0.00	24.50	1	11,350	0.01%
2021/12/07	1	24.50	1	25.10	24.55	0	11,364	0.00%
2021/12/06	6	24.52	0	0.00	24.60	6	11,348	0.05%
2021/12/03	10	24.58	1	25.10	24.55	9	11,460	0.08%
2021/12/02	0.1	24.60	15	24.53	24.55	-14.9	11,521	-0.13%
2021/12/01	0	0.00	1	24.00	24.10	-1	11,489	-0.01%
2021/11/30	3	23.78	11	23.78	24.15	-8	11,498	-0.07%
2021/11/29	11	23.70	3	23.70	23.70	8	11,497	0.07%
2021/11/26	13	24.60	0	0.00	24.35	13	11,492	0.11%
2021/11/25	1	25.10	2	25.20	25.15	-1	11,641	-0.01%
2021/11/24	5	24.45	2	24.93	24.90	3	11,883	0.03%
2021/11/23	2	24.40	2	24.65	24.30	0	12,181	0.00%
2021/11/22	5	24.95	0	0.00	24.95	5	12,441	0.04%
2021/11/19	30	25.20	0	0.00	25.00	30	12,794	0.23%
2021/11/18	1	25.35	10	25.25	25.35	-9	13,135	-0.07%
2021/11/17	15	25.02	0	0.00	24.90	15	13,576	0.11%
2021/11/16	2	25.50	1	25.60	25.45	1	14,031	0.01%
2021/11/12	1	25.45	0	0.00	25.35	1	14,419	0.01%
2021/11/09	1	25.50	0	0.00	25.50	1	14,727	0.01%
2021/11/08	0	0.00	1	25.40	25.50	-1	14,830	-0.01%
2021/11/05	2	24.78	1	24.90	25.20	1	14,893	0.01%
2021/11/04	2	25.60	1	25.30	25.10	1	14,941	0.01%
2021/11/03	3	25.50	12	25.60	25.55	-9	14,868	-0.06%
2021/11/02	6.5	25.68	6	25.67	25.75	0.5	14,598	0.00%
2021/11/01	1	24.55	4	24.93	24.70	-3	14,140	-0.02%
2021/10/29	3	23.97	9	23.66	24.00	-6	13,986	-0.04%
2021/10/27	1	23.20	4	23.31	23.20	-3	13,948	-0.02%
2021/10/26	3	23.67	2	23.65	23.50	1	13,963	0.01%
2021/10/25	0	0.00	1	24.15	24.15	-1	14,064	-0.01%
2021/10/21	0	0.00	11	23.91	24.25	-11	14,331	-0.08%
2021/10/20	13	24.08	0	0.00	23.90	13	14,407	0.09%
2021/10/19	1	23.70	0	0.00	23.75	1	14,536	0.01%
2021/10/18	2	23.75	3	24.33	23.75	-1	14,696	-0.01%
2021/10/15	11	23.54	3	23.55	23.60	8	14,801	0.05%
2021/10/14	5	23.08	1	23.30	23.30	4	14,915	0.03%
2021/10/13	6	23.38	15	23.07	22.95	-9	14,981	-0.06%
2021/10/12	4	23.20	6	23.37	23.35	-2	15,093	-0.01%
2021/10/08	3	23.87	2	23.90	23.80	1	15,197	0.01%
2021/10/07	4	24.50	1	24.55	24.60	3	15,341	0.02%
2021/10/06	17	24.89	8	25.01	24.40	9	15,683	0.06%
2021/10/05	1	25.15	6	25.38	26.20	-5	15,845	-0.03%
2021/10/04	5	26.60	1	26.50	26.00	4	16,253	0.02%
2021/10/01	18	27.03	3	26.78	26.60	15	17,458	0.09%
2021/09/30	1	27.55	14	27.96	28.15	-13	19,544	-0.07%
2021/09/29	8	27.42	3	27.57	27.35	5	20,578	0.02%
2021/09/28	19	28.73	27	29.11	28.00	-8	20,798	-0.04%
2021/09/27	47	29.03	105	28.99	29.10	-58	20,738	-0.28%	大賣/
2021/09/24	9	27.76	30	27.64	27.50	-21	20,876	-0.10%
2021/09/23	25	25.13	2	25.75	26.30	23	21,071	0.11%
2021/09/22	5	25.28	0	0.00	25.15	5	21,199	0.02%
2021/09/17	19	26.05	0	0.00	25.90	19	21,437	0.09%
2021/09/16	7	26.24	0	0.00	26.20	7	21,692	0.03%
2021/09/15	1	26.00	1	26.60	26.75	0	22,009	0.00%
2021/09/14	5	26.44	0	0.00	26.50	5	23,056	0.02%
2021/09/10	7	27.10	6	26.88	26.90	1	24,983	0.00%
2021/09/08	8	26.58	1.1	26.63	26.15	6.9	25,148	0.03%
2021/09/07	5	26.82	4	26.85	26.85	1	25,156	0.00%
2021/09/06	2	26.95	0	0.00	27.05	2	25,237	0.01%
2021/09/03	2	27.38	0	0.00	27.35	2	25,676	0.01%
2021/09/02	10	27.50	0	0.00	27.40	10	26,116	0.04%
2021/09/01	10	28.18	8	28.15	28.05	2	26,306	0.01%
2021/08/31	14	28.25	15	28.18	28.20	-1	26,884	0.00%
2021/08/30	14	28.87	15	29.11	28.80	-1	28,273	0.00%
2021/08/27	22	30.14	3	30.08	29.80	19	28,864	0.07%
2021/08/26	3	30.12	35	30.42	30.40	-32	30,057	-0.11%
2021/08/25	9	30.13	12	30.35	29.80	-3	30,309	-0.01%
2021/08/24	4	29.93	38.1	30.03	30.20	-34.1	30,105	-0.11%
2021/08/23	34	29.35	7	29.35	29.80	27	29,992	0.09%
2021/08/20	10	28.75	70	28.93	29.35	-60	29,683	-0.20%
2021/08/19	4	27.73	8	27.81	27.25	-4	29,232	-0.01%
2021/08/18	4	26.55	4	26.96	27.65	0	28,981	0.00%
2021/08/17	11	27.60	1	28.05	27.20	10	29,034	0.03%
2021/08/16	2	27.40	7	28.16	28.20	-5	29,325	-0.02%
2021/08/13	2	27.60	2	27.80	27.70	0	29,278	0.00%
2021/08/12	9	27.62	12	27.83	27.45	-3	29,479	-0.01%
2021/08/11	7	27.13	4	27.05	27.25	3	29,712	0.01%
2021/08/10	7	27.35	40.2	28.06	27.80	-33.2	30,267	-0.11%
2021/08/09	33	27.91	0	0.00	27.50	33	30,588	0.11%
2021/08/05	3.2	27.60	0	0.00	27.70	3.2	31,285	0.01%
2021/08/04	5	27.91	3	28.27	28.00	2	32,036	0.01%
2021/08/03	2	27.68	0	0.00	27.90	2	33,285	0.01%
2021/08/02	2	27.40	4	27.45	28.10	-2	33,857	-0.01%
2021/07/30	2	28.43	3	28.20	28.25	-1	33,900	0.00%
2021/07/29	2	28.60	9	28.12	28.85	-7	34,038	-0.02%
2021/07/28	6	26.63	13	26.64	26.75	-7	34,043	-0.02%
2021/07/27	3	27.65	5	27.80	27.50	-2	34,246	-0.01%
2021/07/26	3	28.27	10	28.15	28.10	-7	34,397	-0.02%
2021/07/23	12	28.95	30	28.75	29.00	-18	34,542	-0.05%
2021/07/22	19	28.06	35	28.39	27.90	-16	34,617	-0.05%
2021/07/21	12	28.17	16	28.80	27.95	-4	34,729	-0.01%
2021/07/20	6	28.88	17	28.71	28.70	-11	35,260	-0.03%
2021/07/19	0	0.00	4	29.63	29.75	-4	35,762	-0.01%
2021/07/16	6	29.55	7	29.52	29.55	-1	37,051	0.00%
2021/07/15	22	28.98	16	29.34	29.80	6	37,296	0.02%
2021/07/14	9	28.67	13	28.60	28.65	-4	37,389	-0.01%
2021/07/13	28	29.07	21	29.01	28.55	7	37,654	0.02%
2021/07/12	28	30.15	23	30.20	30.00	5	37,373	0.01%
2021/07/09	35	30.94	20.1	31.03	30.60	15	37,170	0.04%
2021/07/08	142	32.13	95	31.00	31.20	47	37,200	0.13%	大買/
2021/07/07	49.5	31.96	71.1	32.20	33.00	-21.6	37,498	-0.06%
2021/07/06	40.5	30.65	63	30.33	30.20	-22.5	36,604	-0.06%
2021/07/05	2	29.18	7.6	29.34	29.30	-5.6	35,690	-0.02%
2021/07/02	63	28.85	34	29.12	28.75	29	35,679	0.08%
2021/07/01	194	29.40	223	29.61	29.15	-29	35,241	-0.08%	大買/大賣/
2021/06/30	56.1	28.74	72	29.20	29.10	-16	34,075	-0.05%
2021/06/29	2	28.10	11	28.16	27.95	-9	33,456	-0.03%
2021/06/28	17	27.99	8	27.76	28.05	9	33,345	0.03%
2021/06/25	9	28.11	25	28.35	28.40	-16	33,139	-0.05%
2021/06/24	38	28.21	36	28.25	28.05	2	33,230	0.01%
2021/06/23	69.5	28.91	65	29.23	28.00	4.5	32,962	0.01%
2021/06/22	55	28.51	59	28.32	28.35	-4	32,133	-0.01%
2021/06/21	63	26.76	64	26.71	27.20	-1	31,048	0.00%
2021/06/18	3	25.80	21	26.10	26.20	-18	30,521	-0.06%
2021/06/17	15	26.40	2	25.90	26.05	13	30,515	0.04%
2021/06/16	1	25.85	4.8	26.17	25.75	-3.8	30,607	-0.01%
2021/06/15	7	26.09	3.1	26.14	26.20	3.9	30,771	0.01%
2021/06/11	51.1	25.96	52	26.13	25.80	-0.9	30,806	0.00%
2021/06/09	44.2	26.22	315	26.32	25.80	-270.8	30,328	-0.89%	大賣/鉅額交易
2021/06/08	349	27.09	24	26.88	26.95	325	30,281	1.07%	大買/鉅額交易
2021/06/07	74.5	26.94	74.2	26.74	26.75	0.3	30,078	0.00%
2021/06/04	47	26.27	20.6	26.24	25.45	26.4	29,176	0.09%
2021/06/03	99	26.10	87	26.18	26.30	12	28,926	0.04%
2021/06/02	31.1	24.84	53	24.94	25.00	-21.9	27,737	-0.08%
2021/06/01	1	24.00	2	23.88	24.05	-1	27,738	0.00%
2021/05/31	4.3	23.54	5	23.93	23.45	-0.7	28,031	0.00%
2021/05/28	4	23.50	2	23.43	23.40	2	28,241	0.01%
2021/05/27	5	22.71	2	22.95	22.55	3	28,840	0.01%
2021/05/26	0.1	22.40	7	22.65	22.65	-6.9	28,940	-0.02%
2021/05/25	5	22.47	0	0.00	22.45	5	29,170	0.02%
2021/05/24	7.5	22.74	13	22.62	22.50	-5.5	29,306	-0.02%
2021/05/21	20	21.66	23	21.73	21.80	-3	29,216	-0.01%
2021/05/20	13	21.15	11	20.88	20.90	2	29,656	0.01%
2021/05/19	60	21.94	54	20.90	21.65	6	29,814	0.02%
2021/05/18	23	20.32	53	20.67	21.40	-30	29,967	-0.10%
2021/05/17	46	19.87	16	19.93	19.75	30	29,750	0.10%
2021/05/14	28	22.17	4	22.05	21.90	24	29,442	0.08%
2021/05/13	35	22.98	26	22.27	22.75	9	29,129	0.03%
2021/05/12	66	25.88	35	25.17	24.30	31	28,784	0.11%
2021/05/11	122.1	28.49	95.1	28.96	27.00	27	28,130	0.10%	大買/
2021/05/10	3	28.13	24	27.32	27.70	-21	26,837	-0.08%
2021/05/07	22	25.53	4	26.19	26.30	18	26,299	0.07%
2021/05/06	10	26.27	6	26.88	26.05	4	26,174	0.02%
2021/05/05	8	26.52	100	26.46	26.20	-92	26,135	-0.35%
2021/05/04	5	26.04	26	26.53	25.65	-21	26,011	-0.08%
2021/05/03	20	28.10	65.5	28.44	27.75	-45.5	25,692	-0.18%
2021/04/29	5	29.13	31	29.27	29.20	-26	25,556	-0.10%
2021/04/28	26	29.35	59	29.33	29.50	-33	25,490	-0.13%
2021/04/27	19	29.06	17	29.04	29.05	2	25,392	0.01%
2021/04/26	39	29.73	70	29.88	29.45	-31	25,277	-0.12%
2021/04/23	26	28.24	39	28.12	28.80	-13	24,765	-0.05%
2021/04/22	190	29.02	64	29.44	28.15	126	24,382	0.52%	大買/鉅額交易
2021/04/21	15	28.78	44	28.48	28.50	-29	23,289	-0.12%
2021/04/20	28	27.95	32	28.04	28.15	-4	22,959	-0.02%
2021/04/19	85	28.20	19	28.55	28.60	66	22,984	0.29%
2021/04/16	36	26.99	7	27.20	27.35	29	22,491	0.13%
2021/04/15	36	26.88	6	26.88	26.55	30	22,548	0.13%
2021/04/14	34	26.62	39	26.59	26.50	-5	22,414	-0.02%
2021/04/13	78.5	28.94	49	28.63	27.45	29.5	22,241	0.13%
2021/04/12	27	27.24	49.5	26.83	27.70	-22.5	21,035	-0.11%
2021/04/09	12	25.30	4	25.25	25.20	8	20,166	0.04%
2021/04/08	8	25.84	16	25.48	25.75	-8	20,195	-0.04%
2021/04/07	24	25.40	13	25.48	25.20	11	20,189	0.05%
2021/04/06	5	25.32	7	25.50	25.45	-2	21,139	-0.01%
2021/04/01	19	25.09	30	25.31	25.40	-11	21,886	-0.05%
2021/03/31	36	25.09	20	25.05	25.00	16	22,025	0.07%
2021/03/30	13	25.05	0	0.00	25.05	13	22,293	0.06%
2021/03/29	25	25.32	229	25.21	25.15	-204	22,530	-0.91%	大賣/鉅額交易
2021/03/26	17	24.61	21	24.61	24.65	-4	22,966	-0.02%
2021/03/25	220	24.82	20	24.66	24.35	200	23,415	0.85%	大買/鉅額交易
2021/03/24	18.1	24.68	1	25.00	24.70	17.1	23,412	0.07%
2021/03/23	3	24.22	0	0.00	24.20	3	23,728	0.01%
2021/03/22	13	24.44	28	24.38	24.55	-15	24,839	-0.06%
2021/03/19	3	24.73	1	25.00	24.35	2	25,482	0.01%
2021/03/18	8	24.63	21	24.87	24.65	-13	25,393	-0.05%
2021/03/17	36	25.04	35	24.95	25.00	1	25,353	0.00%
2021/03/16	31	25.36	13	25.25	25.05	18	25,596	0.07%
2021/03/15	8.5	26.19	0	0.00	26.00	8.5	25,472	0.03%
2021/03/12	12	26.08	16	26.08	26.50	-4	25,862	-0.02%
2021/03/11	22	26.70	36	26.51	26.20	-14	25,667	-0.05%
2021/03/10	20	26.32	27	26.24	26.60	-7	25,320	-0.03%
2021/03/09	12	25.95	26	26.26	26.60	-14	24,847	-0.06%
2021/03/08	23	25.28	411	25.39	25.25	-388	24,442	-1.59%	大賣/鉅額交易
2021/03/05	50	25.23	25	24.79	25.10	25	24,446	0.10%
2021/03/04	35	25.43	17.4	25.50	25.35	17.6	24,527	0.07%
2021/03/03	13	25.00	17.2	25.01	25.10	-4.2	24,643	-0.02%
2021/03/02	432	25.87	43.5	24.85	23.85	388.5	24,673	1.57%	大買/鉅額交易
2021/02/26	20	24.59	37	24.60	24.55	-17	23,870	-0.07%
2021/02/25	3	24.62	19	24.47	24.50	-16	23,628	-0.07%
2021/02/24	29	24.14	27	24.18	23.75	2	23,315	0.01%
2021/02/23	6	24.78	12	24.86	24.90	-6	22,923	-0.03%
2021/02/22	28	24.82	9	24.92	24.40	19	22,613	0.08%
2021/02/19	3.2	23.24	18	23.87	24.00	-14.8	21,988	-0.07%
2021/02/18	22	23.03	28	23.29	23.40	-6	21,673	-0.03%
2021/02/17	0	0.00	106.3	21.94	22.60	-106.3	21,185	-0.50%	大賣/鉅額交易
2021/02/05	3	20.53	3	20.68	20.60	0	21,124	0.00%
2021/02/04	6	20.46	23.1	20.34	20.60	-17.1	21,036	-0.08%
2021/02/03	9	20.22	5	20.30	20.10	4	21,083	0.02%
2021/02/02	0.1	19.80	5.2	19.76	20.10	-5.1	21,054	-0.02%
2021/02/01	0.2	19.25	0	0.00	19.80	0.2	21,016	0.00%
2021/01/29	4	19.40	7	19.71	19.45	-3	20,990	-0.01%
2021/01/28	10	19.51	6	19.58	19.55	4	20,941	0.02%
2021/01/27	10	19.40	6.1	19.69	19.45	3.9	20,916	0.02%
2021/01/26	19.5	19.93	0	0.00	19.70	19.5	20,753	0.09%
2021/01/25	15	19.91	22	20.13	20.25	-7	20,681	-0.03%
2021/01/22	19	19.46	5	19.70	19.80	14	20,700	0.07%
2021/01/21	25	19.57	8	19.64	19.55	17	20,658	0.08%
2021/01/20	49	19.72	10	20.01	19.70	39	20,550	0.19%
2021/01/19	19	20.57	6.5	20.73	20.45	12.5	20,529	0.06%
2021/01/18	34	20.58	10	20.42	20.75	24	20,590	0.12%
2021/01/15	4	20.68	29	20.49	20.50	-25	20,512	-0.12%
2021/01/14	14.3	21.08	99.4	21.34	21.10	-85.1	20,317	-0.42%
2021/01/13	14	21.61	13	21.45	21.50	1	20,062	0.00%
2021/01/12	14	22.08	76	21.94	21.65	-62	19,936	-0.31%
2021/01/11	1	22.70	16.3	23.10	22.75	-15.3	19,579	-0.08%
2021/01/08	172	22.79	28	22.88	23.00	144	19,476	0.74%	大買/鉅額交易
2021/01/07	10	22.80	12	22.48	22.35	-2	19,165	-0.01%
2021/01/06	28.5	22.94	16.1	22.67	22.30	12.4	19,005	0.07%
2021/01/05	29	22.45	21	22.35	22.40	8	18,620	0.04%
2021/01/04	29	23.14	20	23.54	23.00	9	18,298	0.05%
2020/12/31	13	23.07	48	23.00	23.25	-35	17,806	-0.20%
2020/12/30	15	23.46	21	23.37	23.20	-6	17,598	-0.03%
2020/12/29	104	24.13	69	23.63	23.55	35	17,264	0.20%	大買/
2020/12/28	71	22.97	40.3	22.96	23.30	30.7	16,048	0.19%
2020/12/25	19	22.22	9	22.32	22.00	10	15,075	0.07%
2020/12/24	9	22.32	3	22.02	22.60	6	14,630	0.04%
2020/12/23	7	22.04	5	21.70	21.85	2	14,265	0.01%
2020/12/22	55	22.03	53	22.32	21.10	2	14,034	0.01%
2020/12/21	36	22.03	17	22.06	22.15	19	13,356	0.14%
2020/12/18	20	21.60	6.8	21.77	21.70	13.2	12,909	0.10%
2020/12/17	33	21.48	71	21.45	21.65	-38	12,765	-0.30%
2020/12/16	49.8	21.81	82	21.96	21.95	-32.2	12,331	-0.26%
2020/12/15	41	20.62	36	20.85	20.85	5	11,296	0.04%
2020/12/14	11	20.00	6	20.07	20.05	5	10,747	0.05%
2020/12/11	16	19.81	10	19.60	19.70	6	11,001	0.05%
2020/12/10	70	20.39	3	20.30	20.05	67	10,978	0.61%
2020/12/09	10	19.79	1	19.65	20.05	9	10,723	0.08%
2020/12/08	8	19.70	33	19.47	19.80	-25	10,876	-0.23%
2020/12/07	20	18.88	30	18.90	18.60	-10	10,537	-0.09%
2020/12/04	5	18.75	11	18.78	18.75	-6	10,758	-0.06%
2020/12/03	10	18.74	14	18.79	18.65	-4	10,834	-0.04%
2020/12/02	42	19.58	1	19.10	19.20	41	10,983	0.37%
2020/12/01	30	19.29	5	19.14	19.40	25	10,885	0.23%
2020/11/30	25	19.12	39.3	19.19	19.05	-14.3	10,762	-0.13%
2020/11/27	28	18.60	7	18.65	18.50	21	10,297	0.20%
2020/11/26	27	17.77	10	17.86	18.10	17	10,050	0.17%
2020/11/25	5	17.20	0	0.00	16.95	5	10,420	0.05%
2020/11/24	0	0.00	3	16.87	16.85	-3	11,456	-0.03%
2020/11/23	3	16.90	10	16.95	16.80	-7	12,322	-0.06%
2020/11/18	1	17.10	0	0.00	17.05	1	12,690	0.01%
2020/11/17	20	17.09	5	17.15	17.10	15	12,685	0.12%
2020/11/16	0	0.00	1	17.05	16.80	-1	12,703	-0.01%
2020/11/13	26	17.64	1	16.90	16.85	25	12,720	0.20%
2020/11/12	0	0.00	13	17.03	17.00	-13	12,352	-0.11%
2020/11/11	0	0.00	22	16.78	17.05	-22	12,385	-0.18%
2020/11/10	0	0.00	11	16.65	16.75	-11	12,326	-0.09%
2020/11/09	4	16.56	8	16.50	16.50	-4	12,306	-0.03%
2020/11/05	0	0.00	8	16.15	16.20	-8	12,325	-0.06%
2020/11/03	3	16.45	0	0.00	16.35	3	12,468	0.02%
2020/11/02	20	16.15	20	16.05	16.45	0	12,625	0.00%
2020/10/30	0	0.00	1	16.45	16.10	-1	12,590	-0.01%
2020/10/29	0	0.00	2	16.35	16.45	-2	12,502	-0.02%
2020/10/28	1	16.80	6	17.27	16.80	-5	12,444	-0.04%
2020/10/27	0	0.00	3	17.40	17.35	-3	12,406	-0.02%
2020/10/26	15	17.35	11	17.26	17.40	4	12,249	0.03%
2020/10/23	8	16.61	1	16.45	16.80	7	12,015	0.06%
2020/10/22	1	16.25	10	16.30	16.15	-9	11,926	-0.08%
2020/10/21	12	16.21	0	0.00	16.10	12	11,877	0.10%
2020/10/20	8	16.05	1	16.15	16.00	7	11,898	0.06%
2020/10/19	0	0.00	2	16.25	16.25	-2	11,898	-0.02%
2020/10/16	1	16.25	0	0.00	16.15	1	11,900	0.01%
2020/10/15	10	16.39	0	0.00	16.40	10	11,979	0.08%
2020/10/14	7	16.83	4	16.75	16.65	3	12,112	0.02%
2020/10/13	1	16.50	0	0.00	16.55	1	12,122	0.01%
2020/10/12	8	16.56	0	0.00	16.45	8	12,197	0.07%
2020/10/06	1	16.90	0	0.00	16.95	1	12,455	0.01%
2020/09/30	2	16.60	1	16.70	16.75	1	12,476	0.01%
2020/09/28	12	16.74	3	17.00	16.90	9	12,652	0.07%
2020/09/25	20	17.05	2	16.50	16.50	18	12,726	0.14%
2020/09/24	5	17.08	3	16.83	16.70	2	12,623	0.02%
2020/09/23	6	17.74	1	17.60	17.65	5	12,487	0.04%
2020/09/22	1	17.40	15	17.37	17.45	-14	12,466	-0.11%
2020/09/21	4	18.44	6	18.53	17.90	-2	12,326	-0.02%
2020/09/18	1	18.25	2	18.30	18.25	-1	12,286	-0.01%
2020/09/17	16	18.26	7	18.45	18.20	9	12,245	0.07%
2020/09/16	19	18.27	13	18.29	18.55	6	12,087	0.05%
2020/09/15	5	17.90	46	17.99	17.90	-41	11,716	-0.35%
2020/09/14	5	17.95	8	17.65	17.70	-3	11,687	-0.03%
2020/09/11	9	17.91	22	17.74	17.45	-13	11,673	-0.11%
2020/09/10	14	17.61	3	17.77	17.70	11	11,860	0.09%
2020/09/09	9	17.61	8	17.68	17.45	1	12,503	0.01%
2020/09/08	10	17.32	19	17.51	17.25	-9	12,463	-0.07%
2020/09/07	32	17.55	5	17.28	17.40	27	12,358	0.22%
2020/09/04	8	16.91	1	16.95	17.05	7	12,113	0.06%
2020/09/03	20	17.26	5	17.14	17.20	15	12,388	0.12%
2020/09/02	2	16.68	44	16.77	17.00	-42	12,253	-0.34%
2020/09/01	14	17.15	53	17.41	17.05	-39	12,117	-0.32%
2020/08/31	16	16.90	19	17.06	17.45	-3	11,852	-0.03%
2020/08/28	27	16.48	92	15.83	16.40	-65	11,091	-0.59%
2020/08/27	96	15.29	32	15.35	15.15	64	10,286	0.62%
2020/08/26	10	14.85	15	15.30	15.30	-5	9,435	-0.05%
2020/08/25	6	14.03	0	0.00	13.95	6	9,154	0.07%
2020/08/24	0	0.00	1	13.90	13.90	-1	9,251	-0.01%
2020/08/21	0	0.00	5	13.85	13.95	-5	9,727	-0.05%
2020/08/20	6	13.93	2	13.75	13.75	4	9,783	0.04%
2020/08/18	2	14.85	0	0.00	14.75	2	9,610	0.02%
2020/08/17	17	15.18	0	0.00	15.05	17	9,622	0.18%
2020/08/12	10	14.95	0	0.00	14.80	10	9,882	0.10%
2020/08/11	3	14.95	0	0.00	15.05	3	9,856	0.03%
2020/08/10	25	15.24	6	15.05	15.00	19	9,791	0.19%
2020/08/07	15	14.90	15	14.85	14.85	0	9,679	0.00%
2020/08/06	20	14.95	2	14.75	14.90	18	9,658	0.19%
2020/08/05	0	0.00	30	14.40	14.50	-30	9,551	-0.31%
2020/08/04	10	14.30	2	14.30	14.30	8	9,604	0.08%
2020/08/03	2	14.30	0	0.00	14.40	2	9,745	0.02%
2020/07/31	5	14.35	5	14.65	14.65	0	10,163	0.00%
2020/07/29	5	14.33	20	14.40	14.30	-15	10,326	-0.15%
2020/07/28	0	0.00	23	14.06	14.20	-23	10,367	-0.22%
2020/07/27	40	14.26	22	14.30	14.15	18	10,380	0.17%
2020/07/24	55	14.58	7	14.42	14.35	48	10,448	0.46%
2020/07/23	5	14.95	35	14.95	14.85	-30	10,370	-0.29%
2020/07/22	23	14.94	3	14.95	14.90	20	10,392	0.19%
2020/07/21	28	15.08	30	15.07	14.90	-2	10,347	-0.02%
2020/07/20	3	14.58	38	14.56	15.10	-35	10,242	-0.34%
2020/07/17	78	14.66	30	14.75	14.45	48	10,072	0.48%
2020/07/16	13	15.00	10	15.10	14.90	3	10,092	0.03%
2020/07/15	128	15.06	156	15.13	14.75	-28	10,012	-0.28%	大買/大賣/
2020/07/14	0	0.00	10	14.45	14.30	-10	9,794	-0.10%
2020/07/13	10	14.13	51	14.10	14.30	-41	9,803	-0.42%
2020/07/10	52	13.95	2	14.20	13.95	50	10,023	0.50%
2020/07/09	3	14.43	60	14.43	14.40	-57	10,033	-0.57%
2020/07/08	0	0.00	19	14.57	14.60	-19	10,021	-0.19%
2020/07/07	5	14.35	50	14.50	14.45	-45	9,954	-0.45%
2020/07/06	50	14.30	5.2	14.60	14.70	44.8	9,943	0.45%
2020/07/03	1	14.05	30	14.05	14.10	-29	9,952	-0.29%
2020/07/02	107	14.13	50.1	14.15	14.15	56.9	10,050	0.57%	大買/
2020/07/01	52	14.20	44	14.34	14.35	8	10,140	0.08%
2020/06/30	2	14.08	5	14.20	14.25	-3	10,164	-0.03%
2020/06/29	11	13.97	0	0.00	14.00	11	10,181	0.11%
2020/06/24	50	14.20	65	14.20	14.20	-15	10,114	-0.15%
2020/06/23	14	14.42	50	14.65	14.30	-36	10,084	-0.36%
2020/06/22	54	14.40	5	14.45	14.55	49	10,079	0.49%
2020/06/19	55	14.55	100	14.68	14.45	-45	10,290	-0.44%
2020/06/18	112	14.85	74	14.98	14.85	38	10,179	0.37%	大買/
2020/06/17	119	15.05	81	14.99	14.75	38	10,112	0.38%	大買/
2020/06/16	125	14.86	216	14.63	15.10	-91	9,644	-0.94%	大買/大賣/
2020/06/15	51	14.00	52	14.09	13.75	-1	8,973	-0.01%
2020/06/12	20	13.13	5	13.36	13.45	15	8,919	0.17%
2020/06/11	7	13.75	9	13.86	13.60	-2	9,002	-0.02%
2020/06/10	12	14.01	52	13.94	13.85	-40	9,104	-0.44%
2020/06/09	20	13.68	2	13.68	13.90	18	9,041	0.20%
2020/06/08	100	13.62	8	13.55	13.50	92	9,310	0.99%
2020/06/05	1	13.55	0	0.00	13.65	1	9,508	0.01%
2020/06/03	11	13.95	1	13.85	13.75	10	9,877	0.10%
2020/06/02	10	13.38	0	0.00	13.30	10	9,928	0.10%
2020/06/01	17	13.21	17	13.24	13.25	0	10,142	0.00%
2020/05/29	104	13.20	113	13.30	13.20	-9	10,505	-0.09%	大買/大賣/
2020/05/28	71	13.49	66	13.35	13.10	5	10,702	0.05%
2020/05/27	0	0.00	4	12.60	12.60	-4	10,775	-0.04%
2020/05/22	2	12.38	1	12.30	12.20	1	13,903	0.01%
2020/05/20	23	12.67	5	12.60	12.55	18	14,374	0.13%
2020/05/19	0	0.00	58	12.61	12.80	-58	14,879	-0.39%
2020/05/15	7	12.09	0	0.00	12.00	7	15,174	0.05%
2020/05/14	6	12.18	24	12.35	12.05	-18	15,208	-0.12%
2020/05/13	1	12.45	1	12.40	12.45	0	15,125	0.00%
2020/05/12	28	12.57	0	0.00	12.60	28	15,106	0.19%
2020/05/08	20	12.13	0	0.00	12.15	20	14,963	0.13%
2020/05/07	15	12.42	1	12.50	12.30	14	14,839	0.09%
2020/05/06	17	12.58	0	0.00	12.45	17	14,409	0.12%
2020/05/04	14	13.14	1	13.10	13.00	13	14,232	0.09%
2020/04/30	0	0.00	6	13.45	13.40	-6	14,190	-0.04%
2020/04/29	10	13.24	0	0.00	13.15	10	14,217	0.07%
2020/04/27	0	0.00	12	13.08	13.00	-12	14,252	-0.08%
2020/04/24	1	12.45	0	0.00	12.40	1	14,183	0.01%
2020/04/23	2	12.55	0	0.00	12.45	2	14,209	0.01%
2020/04/22	5	12.49	0	0.00	12.45	5	14,342	0.03%
2020/04/21	32	13.08	30	13.05	12.40	2	14,360	0.01%
2020/04/20	1	12.90	0	0.00	13.05	1	14,296	0.01%
2020/04/17	1	12.90	0	0.00	13.00	1	14,282	0.01%
2020/04/16	1	13.10	0	0.00	13.10	1	14,182	0.01%
2020/04/15	30	13.30	42	13.21	13.35	-12	14,176	-0.08%
2020/04/14	1	12.55	0	0.00	12.60	1	14,042	0.01%
2020/04/13	2	12.55	0	0.00	12.35	2	14,138	0.01%
2020/04/10	4	12.53	0	0.00	12.60	4	14,301	0.03%
2020/04/09	6	12.48	0	0.00	12.55	6	14,554	0.04%
2020/04/08	0	0.00	2	12.55	12.50	-2	14,715	-0.01%
2020/04/07	5	12.30	3	12.85	12.35	2	14,648	0.01%
2020/04/06	75	12.30	80	12.32	12.35	-5	14,582	-0.03%
2020/04/01	4	11.80	2	11.85	11.95	2	14,596	0.01%
2020/03/31	5	11.65	5	11.69	11.55	0	14,852	0.00%
2020/03/30	12	11.09	10	11.34	11.65	2	14,875	0.01%
2020/03/27	9	11.59	0	0.00	11.40	9	14,844	0.06%
2020/03/25	54	11.97	91	11.80	11.65	-37	14,807	-0.25%
2020/03/24	0	0.00	27	11.30	11.25	-27	14,670	-0.18%
2020/03/23	26	10.70	6	10.91	10.95	20	14,700	0.14%
2020/03/20	2	11.53	2	11.60	11.40	0	14,672	0.00%
2020/03/19	35	10.92	0	0.00	10.70	35	14,718	0.24%
2020/03/18	8	12.46	0	0.00	11.85	8	14,753	0.05%
2020/03/17	35	12.58	44	12.76	12.75	-9	14,623	-0.06%
2020/03/16	29	13.07	3	13.30	12.75	26	14,477	0.18%
2020/03/13	21	13.13	5	13.29	13.50	16	14,271	0.11%
2020/03/12	39	14.63	10	14.83	14.35	29	14,018	0.21%
2020/03/11	45	16.16	71	16.51	15.90	-26	13,831	-0.19%
2020/03/10	116	16.30	89	16.24	16.45	27	13,569	0.20%	大買/
2020/03/09	13	17.14	23	16.70	16.20	-10	13,285	-0.08%
2020/03/06	29	16.97	49	17.03	16.90	-20	13,005	-0.15%
2020/03/05	45	17.21	65	17.53	17.50	-20	12,656	-0.16%
2020/03/04	98	17.96	79	18.03	17.60	19	12,393	0.15%
2020/03/03	110	18.18	106	18.11	18.05	4	11,946	0.03%	大買/大賣/
2020/03/02	116	18.46	145	18.18	17.90	-29	11,585	-0.25%	大買/大賣/
2020/02/27	221	18.57	236	18.69	18.20	-15	11,017	-0.14%	大買/大賣/
2020/02/26	129	17.25	146	17.68	18.05	-17	9,546	-0.18%	大買/大賣/
2020/02/25	75	16.66	84	16.59	16.45	-9	8,046	-0.11%
2020/02/24	39	16.48	28	16.51	16.60	11	7,737	0.14%
2020/02/21	2	16.20	17	16.24	16.25	-15	7,447	-0.20%
2020/02/20	13	16.49	42	16.44	16.10	-29	7,157	-0.41%
2020/02/19	0	0.00	18	15.69	15.85	-18	6,594	-0.27%
2020/02/18	0	0.00	18	14.93	15.05	-18	6,160	-0.29%
2020/02/17	1	14.20	5	14.50	14.50	-4	5,958	-0.07%
2020/02/11	5	14.15	2	14.10	14.10	3	6,007	0.05%
2020/02/07	0	0.00	4	14.00	14.05	-4	6,037	-0.07%
2020/02/06	6	13.80	3	13.90	13.85	3	6,019	0.05%
2020/02/05	0	0.00	17	13.62	13.65	-17	6,017	-0.28%
2020/02/04	11	13.44	0	0.00	13.45	11	5,973	0.18%
2020/02/03	25	13.19	0	0.00	13.40	25	5,965	0.42%
2020/01/31	3	13.85	10	13.80	13.80	-7	5,836	-0.12%
2020/01/30	25	13.84	1	13.80	13.60	24	5,811	0.41%
2020/01/17	0	0.00	3	15.00	14.95	-3	5,677	-0.05%
2020/01/16	14	14.81	0	0.00	14.85	14	5,645	0.25%
2020/01/15	1	15.05	1	15.15	15.05	0	5,512	0.00%
2020/01/14	10	15.30	0	0.00	15.25	10	5,502	0.18%
2020/01/10	0	0.00	2	15.45	15.30	-2	5,570	-0.04%
2020/01/08	0	0.00	15	15.26	15.20	-15	5,523	-0.27%
2020/01/07	13	15.95	11	15.74	15.60	2	5,417	0.04%
2020/01/06	10	15.93	15	15.93	15.90	-5	5,266	-0.09%
2020/01/03	12	15.63	18	15.80	15.70	-6	5,073	-0.12%
2020/01/02	2	15.73	23	15.55	15.75	-21	4,772	-0.44%
2019/12/31	2	15.05	11	15.05	15.05	-9	4,537	-0.20%
2019/12/30	9	14.95	30	14.96	15.00	-21	4,477	-0.47%
2019/12/27	6	15.00	0	0.00	15.00	6	4,400	0.14%
2019/12/26	11	14.86	53	14.94	14.95	-42	4,265	-0.98%
2019/12/25	11	14.16	18	14.29	14.30	-7	3,898	-0.18%
2019/12/24	0	0.00	1	14.30	14.20	-1	3,820	-0.03%
2019/12/23	39	14.35	2	14.35	14.40	37	3,796	0.97%
2019/12/20	1	14.30	3	14.75	14.35	-2	3,750	-0.05%
2019/12/19	1	14.70	19	14.83	14.65	-18	3,677	-0.49%
2019/12/18	0	0.00	19	14.64	14.70	-19	3,566	-0.53%
2019/12/17	1	14.40	14	14.52	14.55	-13	3,473	-0.37%
2019/12/16	0	0.00	34	14.46	14.40	-34	3,346	-1.02%
2019/12/13	1	14.05	21.2	14.05	14.10	-20.2	3,149	-0.64%
2019/12/12	2	13.80	3	13.83	13.75	-1	2,886	-0.03%
2019/12/11	0	0.00	2	13.75	13.70	-2	2,782	-0.07%
2019/12/10	0	0.00	4	13.75	13.75	-4	2,747	-0.15%
2019/12/09	3	13.60	2	13.65	13.75	1	2,715	0.04%
2019/12/06	5	13.35	2	13.20	13.45	3	2,609	0.11%
2019/12/05	1	12.95	0	0.00	12.95	1	2,471	0.04%
2019/12/04	4	12.95	0	0.00	13.00	4	2,470	0.16%
2019/12/02	2	13.10	0	0.00	13.05	2	2,479	0.08%
2019/11/28	0	0.00	2	13.20	13.20	-2	2,498	-0.08%
2019/11/20	10	13.15	0	0.00	13.15	10	2,502	0.40%
2019/11/19	8	13.13	0	0.00	13.20	8	2,508	0.32%
2019/11/15	10	13.10	0	0.00	13.15	10	2,556	0.39%
2019/11/14	5	13.06	0	0.00	13.00	5	2,553	0.20%
2019/11/13	8	13.13	12	13.11	13.10	-4	2,553	-0.16%
2019/11/12	16	13.20	0	0.00	13.15	16	2,553	0.63%
2019/11/11	47	13.31	0	0.00	13.30	47	2,528	1.86%
2019/11/08	2	13.50	0	0.00	13.50	2	2,480	0.08%
2019/11/06	8	13.68	0	0.00	13.55	8	2,395	0.33%
2019/11/05	2	13.65	0	0.00	13.70	2	2,340	0.09%
2019/11/04	2	13.65	0	0.00	13.60	2	2,315	0.09%
2019/11/01	1	13.55	0	0.00	13.60	1	2,309	0.04%
2019/10/29	0	0.00	5	13.70	13.65	-5	2,332	-0.21%
2019/10/28	4	13.84	0	0.00	13.75	4	2,327	0.17%
2019/10/23	0	0.00	25	13.70	13.70	-25	2,301	-1.09%
2019/10/22	0	0.00	1	14.05	13.90	-1	2,302	-0.04%
2019/10/21	2	13.65	0	0.00	13.85	2	2,297	0.09%
2019/10/16	3	13.50	0	0.00	13.60	3	2,241	0.13%
2019/10/15	16	13.55	0	0.00	13.50	16	2,331	0.69%
2019/10/14	0	0.00	2	13.63	13.70	-2	2,523	-0.08%
2019/10/09	5	13.50	0	0.00	13.50	5	2,506	0.20%
2019/10/08	1	13.60	0	0.00	13.60	1	2,494	0.04%
2019/10/07	2	13.70	0	0.00	13.70	2	2,487	0.08%
2019/10/03	3	13.55	2	13.60	13.60	1	2,488	0.04%
2019/09/27	7	13.69	4	13.70	13.65	3	2,516	0.12%
2019/09/26	3	13.85	0.2	13.90	13.90	2.8	2,508	0.11%
2019/09/25	11	14.05	0	0.00	13.95	11	2,527	0.44%
2019/09/24	2	14.35	0	0.00	14.20	2	2,519	0.08%
2019/09/23	3	14.55	0	0.00	14.45	3	2,523	0.12%
2019/09/20	0	0.00	3	14.75	14.60	-3	2,538	-0.12%
2019/09/17	0	0.00	1	14.45	14.45	-1	2,530	-0.04%
2019/09/11	12	14.52	0	0.00	14.50	12	2,589	0.46%
2019/09/10	3	14.60	0	0.00	14.60	3	2,569	0.12%
2019/09/09	5	14.90	7	15.01	14.65	-2	2,563	-0.08%
2019/09/05	5	14.60	3	14.60	14.55	2	2,505	0.08%
2019/09/03	1	14.40	75	14.53	14.70	-74	2,606	-2.84%
2019/08/30	3	14.10	6	14.15	14.05	-3	2,641	-0.11%
2019/08/26	7	13.44	10	13.40	13.60	-3	3,247	-0.09%
2019/08/22	3	13.65	0	0.00	13.65	3	3,289	0.09%
2019/08/20	3	13.85	4	13.80	14.00	-1	3,355	-0.03%
2019/08/19	60	13.59	0	0.00	13.55	60	3,316	1.81%
2019/08/16	4	13.43	0	0.00	13.55	4	3,343	0.12%
2019/08/15	8	13.46	0	0.00	13.55	8	3,329	0.24%
2019/08/14	9	13.79	0	0.00	13.70	9	3,336	0.27%
2019/08/13	6	13.92	0	0.00	13.80	6	3,327	0.18%
2019/08/12	2	14.08	0	0.00	14.05	2	3,325	0.06%
2019/08/06	5	14.00	0	0.00	14.30	5	3,438	0.15%
2019/08/05	3	14.23	0	0.00	14.25	3	3,463	0.09%
2019/07/31	2	14.85	0	0.00	14.95	2	3,691	0.05%
2019/07/25	0	0.00	1	15.15	15.20	-1	4,358	-0.02%
2019/07/24	10	15.35	0	0.00	15.20	10	4,820	0.21%
2019/07/19	3	15.22	2	15.15	15.20	1	4,855	0.02%
2019/07/17	0	0.00	6	15.80	15.60	-6	4,838	-0.12%
2019/07/16	11	15.05	31	15.48	16.00	-20	4,789	-0.42%
2019/07/11	0	0.00	2	14.75	14.70	-2	4,661	-0.04%
2019/07/08	5	14.60	0	0.00	14.60	5	4,890	0.10%
2019/07/05	4	14.90	0	0.00	14.90	4	4,981	0.08%
2019/07/04	2	14.90	3	14.97	14.90	-1	5,059	-0.02%
2019/07/01	4	14.70	0	0.00	14.70	4	5,250	0.08%
2019/06/28	2	14.50	1	14.50	14.55	1	5,402	0.02%
2019/06/27	0	0.00	1	15.05	15.05	-1	5,447	-0.02%
2019/06/20	2	14.93	0	0.00	14.90	2	5,769	0.03%
2019/06/11	5	14.30	0	0.00	14.30	5	8,449	0.06%
2019/06/06	4	14.00	0	0.00	14.05	4	9,203	0.04%
2019/06/04	1	14.20	0	0.00	14.30	1	9,419	0.01%
2019/06/03	10	14.41	6	14.23	14.10	4	9,449	0.04%
2019/05/31	2	14.55	0	0.00	14.55	2	9,414	0.02%
2019/05/30	3	15.15	0	0.00	15.15	3	9,112	0.03%
2019/05/28	10	15.10	0	0.00	15.50	10	9,215	0.11%
2019/05/27	3	15.10	10	15.10	15.20	-7	9,364	-0.07%
2019/05/24	5	15.55	0	0.00	15.45	5	9,482	0.05%
2019/05/23	0	0.00	5	15.35	15.45	-5	9,507	-0.05%
2019/05/22	0	0.00	2	16.00	15.95	-2	9,526	-0.02%
2019/05/21	12	15.99	3	15.80	16.00	9	9,584	0.09%
2019/05/20	3	15.75	0	0.00	15.70	3	9,633	0.03%
2019/05/15	2	15.85	0	0.00	15.90	2	10,090	0.02%
2019/05/13	5	15.38	2	15.40	15.30	3	10,319	0.03%
2019/05/10	6	16.06	13	15.74	15.50	-7	10,295	-0.07%
2019/05/09	0	0.00	12	16.46	16.40	-12	10,147	-0.12%
2019/05/07	6	16.83	5	16.80	16.80	1	10,112	0.01%
2019/05/06	6	17.08	7	16.71	16.75	-1	10,056	-0.01%
2019/05/03	8	17.58	0	0.00	17.55	8	9,947	0.08%
2019/05/02	6	17.83	13	18.07	17.70	-7	9,848	-0.07%
2019/04/30	37	17.56	48	17.69	18.10	-11	9,508	-0.12%
2019/04/29	9	17.13	15	17.02	16.90	-6	9,059	-0.07%
2019/04/26	3	16.70	0	0.00	16.75	3	8,995	0.03%
2019/04/25	4	16.90	0	0.00	16.75	4	8,987	0.04%
2019/04/24	27	17.08	10	17.10	16.90	17	8,990	0.19%
2019/04/23	7	16.95	3	16.95	17.00	4	8,962	0.04%
2019/04/17	5	16.80	2	16.90	16.85	3	8,861	0.03%
2019/04/16	8	17.06	0	0.00	17.00	8	8,858	0.09%
2019/04/15	2	16.75	0	0.00	16.90	2	8,825	0.02%
2019/04/12	2	16.65	3	16.75	16.35	-1	8,782	-0.01%
2019/04/11	1	16.85	0	0.00	16.65	1	8,701	0.01%
2019/04/10	6	17.08	0	0.00	17.00	6	8,621	0.07%
2019/04/09	10	17.10	0	0.00	17.05	10	8,563	0.12%
2019/04/08	1	17.20	0	0.00	17.20	1	8,487	0.01%
2019/04/03	0	0.00	1	17.50	17.40	-1	8,414	-0.01%
2019/04/02	13	17.63	0	0.00	17.65	13	8,362	0.16%
2019/04/01	1	17.15	7	17.10	17.10	-6	8,220	-0.07%
2019/03/29	1	17.05	0	0.00	17.05	1	8,137	0.01%
2019/03/28	1	17.05	0	0.00	17.20	1	8,115	0.01%
2019/03/27	2	17.20	0	0.00	17.20	2	8,136	0.02%
2019/03/26	4	17.08	1	17.10	17.10	3	8,096	0.04%
2019/03/22	25	17.58	1	17.70	17.45	24	7,913	0.30%
2019/03/21	20	18.40	30	18.25	18.15	-10	7,644	-0.13%
2019/03/20	23	18.22	31	18.19	18.05	-8	7,508	-0.11%
2019/03/19	38	19.66	55	19.31	18.90	-17	7,176	-0.24%
2019/03/18	45	21.00	18	20.89	20.75	27	6,678	0.40%
2019/03/15	52	19.63	55.3	20.04	20.85	-3.3	6,362	-0.05%
2019/03/14	6	19.21	17	18.89	19.30	-11	5,534	-0.20%
2019/03/13	38	19.17	49	18.98	18.95	-11	5,465	-0.20%
2019/03/12	17	18.80	99	18.87	19.00	-82	5,169	-1.59%
2019/03/11	2	17.68	12	17.62	17.70	-10	4,796	-0.21%
2019/03/08	3	16.87	0	0.00	16.95	3	4,838	0.06%
2019/03/07	5	17.47	3	17.63	17.25	2	4,883	0.04%
2019/03/06	14	17.54	4	17.55	17.80	10	4,838	0.21%
2019/03/05	0	0.00	9	17.72	17.65	-9	4,744	-0.19%
2019/03/04	1	17.35	0	0.00	17.35	1	4,655	0.02%
2019/02/27	13	17.41	1	17.35	17.45	12	4,632	0.26%
2019/02/26	6	17.93	36	17.96	17.80	-30	4,707	-0.64%
2019/02/25	7.1	17.34	48	17.43	17.95	-40.9	4,584	-0.89%
2019/02/22	7	17.15	3	17.15	17.10	4	4,436	0.09%
2019/02/20	12	17.15	3	17.30	17.20	9	4,448	0.20%
2019/02/19	1	17.10	3	17.18	17.15	-2	4,383	-0.05%
2019/02/18	1	17.00	0	0.00	17.00	1	4,309	0.02%
2019/02/15	9	17.18	3	17.10	17.05	6	4,241	0.14%
2019/02/14	6	17.01	170	17.19	17.15	-164	4,070	-4.03%	大賣/鉅額交易
2019/02/13	2	16.15	4	16.40	16.40	-2	3,827	-0.05%
2019/02/12	5	15.94	6	16.00	16.05	-1	3,718	-0.03%
2019/02/11	0	0.00	1	15.20	15.30	-1	3,568	-0.03%
2019/01/29	1	15.00	3	15.07	15.10	-2	3,613	-0.06%
2019/01/16	0	0.00	2	14.30	14.35	-2	3,668	-0.05%
2019/01/09	5	14.43	5	14.30	14.35	0	3,755	0.00%
2019/01/07	0	0.00	1	13.80	13.65	-1	3,733	-0.03%
2019/01/04	19	13.43	0	0.00	13.45	19	3,760	0.51%
2019/01/03	65	13.84	5	13.82	13.70	60	3,874	1.55%
2019/01/02	12	14.07	0	0.00	14.00	12	3,875	0.31%
2018/12/28	5	14.22	0	0.00	14.25	5	3,918	0.13%
2018/12/27	0	0.00	1	14.45	14.50	-1	4,006	-0.02%
2018/12/26	3	14.20	0	0.00	14.20	3	4,016	0.07%
2018/12/25	17	14.35	0	0.00	14.20	17	4,046	0.42%
2018/12/24	9	14.76	0	0.00	14.65	9	4,019	0.22%
2018/12/22	1	14.80	0	0.00	14.85	1	4,000	0.02%
2018/12/21	22	14.71	0	0.00	14.95	22	4,042	0.54%
2018/12/20	20	15.09	1	15.10	15.05	19	4,088	0.46%
2018/12/18	10	15.57	1	15.55	15.55	9	4,038	0.22%
2018/12/17	3	15.95	2	15.90	15.80	1	4,021	0.02%
2018/12/14	0	0.00	12	15.85	15.85	-12	4,088	-0.29%
2018/12/12	0	0.00	1	16.00	16.05	-1	4,123	-0.02%
2018/12/11	0	0.00	3	15.90	15.85	-3	4,171	-0.07%
2018/12/10	8	15.97	0	0.00	15.80	8	4,204	0.19%
2018/12/07	3	16.70	0	0.00	16.60	3	4,121	0.07%
2018/12/06	1	16.50	0	0.00	16.45	1	4,073	0.02%
2018/12/05	2	17.10	0	0.00	17.05	2	4,049	0.05%
2018/12/04	5	17.50	3	17.50	17.30	2	4,125	0.05%
2018/12/03	25	17.56	13	17.63	17.50	12	4,110	0.29%
2018/11/30	0	0.00	0	17.20	17.10	0	3,861	0.00%
2018/11/28	2	16.35	0	0.00	16.35	2	3,720	0.05%
2018/11/26	0	0.00	2	16.45	16.25	-2	3,718	-0.05%
2018/11/23	11	17.00	12	16.71	16.35	-1	3,702	-0.03%
2018/11/22	4	16.79	0	0.00	16.70	4	3,519	0.11%
2018/11/21	1	16.30	0	0.00	16.25	1	3,452	0.03%
2018/11/20	2	16.40	2	16.20	16.25	0	3,453	0.00%
2018/11/19	1	16.15	5	16.34	16.50	-4	3,520	-0.11%
2018/11/16	10	15.90	0	0.00	15.85	10	3,685	0.27%
2018/11/14	4	15.83	0	0.00	15.75	4	3,725	0.11%
2018/11/13	1	15.80	0	0.00	16.00	1	3,766	0.03%
2018/11/09	1	15.95	0	0.00	16.05	1	3,979	0.03%
2018/11/06	2	16.03	1	16.40	16.05	1	4,169	0.02%
2018/11/05	1	16.70	1	16.65	16.80	0	4,168	0.00%
2018/11/02	1	16.70	1	16.60	16.75	0	4,275	0.00%
2018/11/01	2	16.28	1	16.15	16.30	1	4,277	0.02%
2018/10/31	1	15.70	0	0.00	15.75	1	4,575	0.02%
2018/10/29	3	15.00	0	0.00	15.10	3	4,722	0.06%
2018/10/26	12	15.35	24	15.36	15.25	-12	4,787	-0.25%
2018/10/25	15	15.92	1	15.80	15.75	14	4,873	0.29%
2018/10/23	2	16.80	0	0.00	16.70	2	5,609	0.04%
2018/10/22	1	16.80	0	0.00	17.40	1	5,613	0.02%
2018/10/19	1	16.90	1	16.80	16.70	0	5,623	0.00%
2018/10/17	2	17.25	0	0.00	17.15	2	5,652	0.04%
2018/10/16	3	17.00	2	16.85	16.90	1	5,653	0.02%
2018/10/15	6	17.31	0	0.00	17.25	6	5,660	0.11%
2018/10/12	9	16.00	30	16.60	16.90	-21	5,626	-0.37%
2018/10/11	47	17.17	4	17.20	16.75	43	5,614	0.77%
2018/10/09	1	18.65	0	0.00	18.60	1	5,484	0.02%
2018/10/08	21	18.65	2	18.73	18.65	19	5,492	0.35%
2018/10/05	12	19.34	1.5	19.33	19.05	10.5	5,455	0.19%
2018/10/04	6	20.38	2	20.15	20.30	4	5,367	0.07%
2018/10/03	14	20.78	3	20.85	20.50	11	5,380	0.20%
2018/10/02	3	21.23	0	0.00	21.15	3	5,441	0.06%
2018/10/01	0	0.00	2	21.15	21.30	-2	5,589	-0.04%
2018/09/28	2	21.35	0	0.00	21.15	2	5,687	0.04%
2018/09/27	8	21.69	4	21.94	21.35	4	5,676	0.07%
2018/09/25	0	0.00	1	21.30	21.20	-1	5,695	-0.02%
2018/09/21	1	21.30	0	0.00	21.35	1	5,751	0.02%
2018/09/20	8	21.40	0	0.00	21.25	8	5,778	0.14%
2018/09/19	0	0.00	13	21.95	22.05	-13	5,749	-0.23%
2018/09/18	5	21.45	0	0.00	21.40	5	5,773	0.09%
2018/09/17	0	0.00	10	21.34	21.70	-10	5,846	-0.17%
2018/09/12	8	20.10	1	20.60	20.20	7	5,833	0.12%
2018/09/11	8	20.04	1	20.50	20.50	7	5,845	0.12%
2018/09/10	44	20.64	0	0.00	20.25	44	5,816	0.76%
2018/09/07	4	21.53	0	0.00	21.40	4	5,732	0.07%
2018/09/06	3	22.20	0	0.00	22.35	3	5,723	0.05%
2018/09/04	1	23.10	1	23.30	23.05	0	5,693	0.00%
2018/08/31	1	22.85	0	0.00	22.80	1	5,720	0.02%
2018/08/28	3	23.08	0	0.00	23.05	3	5,774	0.05%
2018/08/27	1	23.20	1	23.30	23.10	0	5,802	0.00%
2018/08/24	1	23.05	1	23.40	23.00	0	5,806	0.00%
2018/08/23	20	23.34	61	23.37	23.80	-41	5,783	-0.71%
2018/08/22	2	22.20	0	0.00	22.20	2	5,559	0.04%
2018/08/21	1	22.00	0	0.00	22.25	1	5,557	0.02%
2018/08/20	0	0.00	1	21.95	22.05	-1	5,544	-0.02%
2018/08/17	1	21.50	1	22.00	21.70	0	5,499	0.00%
2018/08/16	11	20.86	4	20.61	21.20	7	5,382	0.13%
2018/08/15	28	21.45	0	0.00	21.40	28	5,392	0.52%
2018/08/14	1	21.60	1	21.65	22.20	0	5,323	0.00%
2018/08/13	6	22.38	0	0.00	22.05	6	5,275	0.11%
2018/08/09	4	23.63	0	0.00	23.65	4	5,148	0.08%
2018/08/08	0	0.00	5	24.25	24.25	-5	5,070	-0.10%
2018/08/07	10.3	24.69	33	25.43	24.50	-22.7	5,041	-0.45%
2018/08/06	3	27.08	2	27.20	26.75	1	4,767	0.02%
2018/08/03	2	26.45	0	0.00	26.40	2	4,706	0.04%
2018/08/02	9	26.90	0.4	26.85	26.70	8.7	4,799	0.18%
2018/08/01	33	27.43	46	27.39	27.55	-13	4,725	-0.28%
2018/07/31	44.2	27.05	17	27.01	26.90	27.2	4,639	0.59%
2018/07/30	7	27.34	19	26.94	27.60	-12	4,313	-0.28%
2018/07/27	0.4	25.15	0	0.00	25.10	0.4	3,894	0.01%
2018/07/26	1	24.90	0	0.00	24.80	1	3,871	0.03%
2018/07/25	10	24.55	1	24.70	24.80	9	3,834	0.23%
2018/07/23	1	24.00	2	24.13	23.85	-1	3,801	-0.03%
2018/07/20	1	24.40	0	0.00	24.25	1	3,814	0.03%
2018/07/18	0	0.00	1	24.65	24.70	-1	3,860	-0.03%
2018/07/17	4	24.80	0	0.00	24.50	4	3,872	0.10%
2018/07/16	1	25.05	0	0.00	25.05	1	4,030	0.02%
2018/07/13	5	24.97	1	25.10	25.15	4	4,033	0.10%
2018/07/12	20	24.85	0	0.00	24.80	20	4,031	0.50%
2018/07/11	0	0.00	1	24.60	24.60	-1	4,045	-0.02%
2018/07/10	6	25.34	9	24.94	24.90	-3	4,040	-0.07%
2018/07/09	21	24.65	12	25.22	24.90	9	3,970	0.23%
2018/07/06	4	23.53	4	23.64	23.75	0	3,846	0.00%
2018/07/05	1	23.25	0	0.00	23.05	1	3,845	0.03%
2018/07/03	10	25.77	4	25.35	25.25	6	3,992	0.15%
2018/07/02	8	26.38	10	26.28	26.05	-2	3,895	-0.05%
2018/06/29	11	25.85	1	25.90	26.00	10	3,807	0.26%
2018/06/28	2	26.13	2	26.00	25.80	0	3,749	0.00%
2018/06/27	12	26.76	4	26.85	26.40	8	3,717	0.22%
2018/06/26	3	26.53	10	26.05	26.05	-7	3,635	-0.19%
2018/06/25	4	27.14	42	26.92	26.85	-38	3,539	-1.07%
2018/06/21	0	0.00	1	28.50	28.40	-1	3,478	-0.03%
2018/06/20	1	28.50	0	0.00	28.55	1	3,504	0.03%
2018/06/19	8	29.00	2	28.83	28.80	6	3,489	0.17%
2018/06/15	2	30.05	22	30.18	30.00	-20	3,478	-0.58%
2018/06/14	2	30.93	0	0.00	30.65	2	3,462	0.06%
2018/06/12	0	0.00	0.1	31.70	31.65	-0.1	3,443	0.00%
2018/06/11	2	31.75	2	31.43	31.55	0	3,459	0.00%
2018/06/08	0	0.00	1	33.00	32.30	-1	3,425	-0.03%
2018/06/07	1	33.00	15	33.00	32.75	-14	3,462	-0.40%
2018/06/06	2	33.35	2	33.45	33.35	0	3,498	0.00%
2018/06/05	0	0.00	1	33.55	33.30	-1	3,506	-0.03%
2018/06/04	0	0.00	1	33.65	33.95	-1	3,506	-0.03%
2018/06/01	0	0.00	1	32.80	33.15	-1	3,513	-0.03%
2018/05/31	1	32.40	1	32.30	33.25	0	3,634	0.00%
2018/05/30	0	0.00	7	32.15	32.10	-7	3,662	-0.19%
2018/05/29	1	32.45	1	32.45	32.50	0	3,714	0.00%
2018/05/25	0	0.00	1	32.95	32.75	-1	3,912	-0.03%
2018/05/24	5	32.85	0	0.00	32.90	5	4,117	0.12%
2018/05/23	9	32.48	0	0.00	32.40	9	4,184	0.22%
2018/05/22	1	33.10	5	33.10	33.10	-4	4,115	-0.10%
2018/05/21	0	0.00	1	33.50	33.60	-1	4,154	-0.02%
2018/05/17	1	33.65	1	33.85	33.85	0	4,175	0.00%
2018/05/16	1	34.10	0	0.00	34.30	1	4,153	0.02%
2018/05/15	0	0.00	8	34.77	34.70	-8	4,137	-0.19%
2018/05/14	5	34.87	2	35.50	35.60	3	4,235	0.07%
2018/05/11	8	34.65	9	33.68	34.65	-1	4,198	-0.02%
2018/05/10	9	33.27	2	33.45	33.50	7	4,197	0.17%
2018/05/09	1	35.00	1	35.60	35.00	0	4,093	0.00%
2018/05/08	1	34.50	0	0.00	35.20	1	4,133	0.02%
2018/05/07	1	35.00	0	0.00	34.60	1	4,137	0.02%
2018/05/04	0	0.00	1	35.40	35.30	-1	4,241	-0.02%
2018/05/03	2	35.90	0	0.00	35.70	2	4,286	0.05%
2018/04/27	1	35.70	1	34.85	34.60	0	4,402	0.00%
2018/04/26	2	35.70	1	35.55	35.00	1	4,413	0.02%
2018/04/25	2	36.50	0	0.00	36.30	2	4,699	0.04%
2018/04/24	1	36.60	0	0.00	37.00	1	4,688	0.02%
2018/04/23	0	0.00	2	37.25	37.30	-2	4,693	-0.04%
2018/04/20	1	37.95	17	36.69	37.20	-16	4,703	-0.34%
2018/04/19	0	0.00	2	35.55	35.50	-2	4,564	-0.04%
2018/04/16	1	35.00	0	0.00	34.95	1	4,769	0.02%
2018/04/12	0	0.00	8	35.44	35.50	-8	5,264	-0.15%
2018/04/11	12	35.45	12	34.95	35.00	0	5,325	0.00%
2018/04/10	23	34.82	14	34.95	35.45	9	5,281	0.17%
2018/04/09	1	31.50	1	32.10	32.25	0	5,146	0.00%
2018/04/03	1	32.50	0	0.00	32.75	1	5,138	0.02%
2018/04/02	0	0.00	1	32.65	32.70	-1	5,270	-0.02%
2018/03/28	0	0.00	1	33.10	33.05	-1	5,580	-0.02%
2018/03/27	4	32.86	1	33.00	32.80	3	5,678	0.05%
2018/03/26	3	32.30	2	32.28	32.20	1	5,839	0.02%
2018/03/23	2	32.90	0	0.00	32.85	2	5,831	0.03%
2018/03/22	2	34.40	0	0.00	34.10	2	5,842	0.03%
2018/03/21	2	34.63	1	35.05	34.25	1	5,932	0.02%
2018/03/20	1	35.00	0	0.00	35.15	1	6,175	0.02%
2018/03/19	3	36.20	0	0.00	36.00	3	6,203	0.05%
2018/03/14	0	0.00	1	37.50	37.75	-1	6,286	-0.02%
2018/03/13	0	0.00	10	37.85	37.60	-10	6,329	-0.16%
2018/03/12	0	0.00	4	37.55	37.60	-4	6,478	-0.06%
2018/03/08	0	0.00	1	36.70	36.50	-1	6,698	-0.01%
2018/03/07	1	36.20	0	0.00	36.10	1	6,789	0.01%
2018/03/06	1	35.45	4	35.63	36.10	-3	6,922	-0.04%
2018/03/05	3	36.68	3	38.05	36.15	0	6,935	0.00%
2018/03/02	0	0.00	2	37.73	37.65	-2	6,967	-0.03%
2018/03/01	9	37.21	13	37.24	37.35	-4	6,992	-0.06%
2018/02/27	4	36.85	1	37.00	36.55	3	6,965	0.04%
2018/02/26	15	37.04	17	37.25	37.00	-2	6,882	-0.03%
2018/02/23	0	0.00	4	33.95	34.70	-4	6,714	-0.06%
2018/02/22	1	32.20	0	0.00	32.35	1	6,804	0.01%
2018/02/12	0	0.00	2	31.30	31.05	-2	6,984	-0.03%
2018/02/09	0	0.00	15	31.31	31.55	-15	7,023	-0.21%
2018/02/08	0	0.00	5	31.93	32.05	-5	7,031	-0.07%
2018/02/07	1	32.15	3	31.73	31.65	-2	7,052	-0.03%
2018/02/06	17	32.12	0	0.00	31.20	17	7,074	0.24%
2018/02/05	2	33.80	3	34.30	34.20	-1	6,997	-0.01%
2018/02/02	2	34.90	0	0.00	34.80	2	7,066	0.03%
2018/02/01	1	34.05	2	34.43	34.50	-1	7,156	-0.01%
2018/01/31	6	33.74	5	33.45	33.40	1	7,224	0.01%
2018/01/30	1	34.10	0	0.00	33.90	1	7,414	0.01%
2018/01/29	1	33.90	0	0.00	33.70	1	7,487	0.01%
2018/01/26	4	35.38	0	0.00	35.00	4	7,417	0.05%
2018/01/25	1	35.45	1	36.00	35.45	0	7,477	0.00%
2018/01/24	0	0.00	2	36.00	36.00	-2	7,553	-0.03%
2018/01/23	0	0.00	2	36.00	36.00	-2	7,637	-0.03%
2018/01/19	22	35.89	4	36.08	36.45	18	7,686	0.23%
2018/01/17	1	37.90	0	0.00	37.75	1	7,545	0.01%
2018/01/16	1	38.05	5	38.02	37.95	-4	7,750	-0.05%
2018/01/15	0	0.00	2	37.48	37.70	-2	7,944	-0.03%
2018/01/12	5	37.20	4	37.18	37.20	1	8,164	0.01%
2018/01/11	5	36.89	3	37.17	36.70	2	8,320	0.02%
2018/01/10	7	37.39	2	38.35	37.25	5	8,355	0.06%
2018/01/09	14	38.01	4	38.56	38.00	10	8,291	0.12%
2018/01/08	16	38.64	3	38.02	38.00	13	8,252	0.16%
2018/01/05	7	40.71	9	41.09	41.50	-2	8,010	-0.02%
2018/01/04	3	40.80	0	0.00	40.25	3	8,136	0.04%
2018/01/02	0	0.00	1	41.70	41.45	-1	8,679	-0.01%