榮成 (1909)-高橋券商分點個股進出

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－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋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
2024/12/03	10	12.50	0	0.00	12.55	10	1,851	0.54%
2024/11/28	1	12.30	0	0.00	12.30	1	1,884	0.05%
2024/11/22	2	12.55	0	0.00	12.60	2	1,877	0.11%
2024/11/20	15	12.37	2	12.40	12.35	13	1,882	0.69%
2024/11/19	1	12.40	0	0.00	12.55	1	1,939	0.05%
2024/11/18	2	12.60	0	0.00	12.60	2	1,937	0.10%
2024/11/15	2	12.50	0	0.00	12.60	2	1,934	0.10%
2024/11/14	3	12.52	0	0.00	12.30	3	1,934	0.16%
2024/11/12	3	12.90	2	12.85	12.90	1	1,886	0.05%
2024/10/18	1	13.75	0	0.00	13.70	1	2,127	0.05%
2024/10/16	0	0.00	5	13.55	13.60	-5	2,215	-0.23%
2024/10/09	15	13.80	0	0.00	13.80	15	2,277	0.66%
2024/10/07	2	14.85	0	0.00	14.85	2	2,212	0.09%
2024/10/04	12	14.89	15	14.88	14.85	-3	2,143	-0.14%
2024/10/01	10	14.50	0	0.00	14.55	10	2,017	0.50%
2024/09/30	1	14.70	2	14.60	14.65	-1	2,003	-0.05%
2024/09/27	0	0.00	18	14.43	14.55	-18	1,870	-0.96%
2024/09/26	0	0.00	10	13.70	13.55	-10	1,625	-0.62%
2024/09/18	2	13.60	0	0.00	13.60	2	1,753	0.11%
2024/09/10	1	12.90	0	0.00	12.90	1	1,899	0.05%
2024/08/28	6	13.78	0	0.00	13.80	6	2,076	0.29%
2024/08/23	70	13.65	0	0.00	13.60	70	2,107	3.32%
2024/08/16	0	0.00	10	13.45	13.35	-10	2,278	-0.44%
2024/08/12	2	13.25	0	0.00	13.20	2	2,413	0.08%
2024/08/07	0	0.00	2	13.15	13.30	-2	2,435	-0.08%
2024/08/06	5	12.70	0.2	12.80	12.70	4.8	2,439	0.20%
2024/08/05	8	12.81	0	0.00	12.65	8	2,424	0.33%
2024/07/26	1	13.95	0	0.00	13.95	1	2,436	0.04%
2024/07/19	6	14.08	0	0.00	14.05	6	2,643	0.23%
2024/07/18	2	14.30	0	0.00	14.40	2	2,640	0.08%
2024/07/16	12	14.15	0	0.00	14.15	12	2,617	0.46%
2024/07/15	10	14.00	1	14.00	14.00	9	2,617	0.34%
2024/07/10	15	13.80	0	0.00	13.85	15	2,627	0.57%
2024/07/09	10	13.80	0	0.00	13.85	10	2,646	0.38%
2024/07/08	20	14.00	0	0.00	14.00	20	2,621	0.76%
2024/07/05	10	14.05	0	0.00	14.05	10	2,623	0.38%
2024/07/04	5	14.00	0	0.00	14.05	5	2,626	0.19%
2024/07/02	5	13.80	0	0.00	13.90	5	2,668	0.19%
2024/07/01	3	13.90	0	0.00	13.80	3	2,664	0.11%
2024/06/27	22	13.75	0	0.00	13.70	22	2,686	0.82%
2024/06/26	4	13.83	0	0.00	13.80	4	2,688	0.15%
2024/06/24	14	13.94	0	0.00	13.90	14	2,648	0.53%
2024/06/19	6	13.90	0	0.00	13.85	6	2,574	0.23%
2024/06/14	10	13.90	0	0.00	13.95	10	2,480	0.40%
2024/06/13	11	13.90	0	0.00	13.95	11	2,474	0.44%
2024/06/12	1	13.90	0	0.00	13.95	1	2,480	0.04%
2024/06/11	15	14.07	0	0.00	14.05	15	2,455	0.61%
2024/06/06	11	13.95	0	0.00	13.90	11	2,437	0.45%
2024/06/05	10	14.05	0	0.00	14.05	10	2,395	0.42%
2024/06/04	37	14.08	0	0.00	14.05	37	2,404	1.54%
2024/06/03	22	14.30	0	0.00	14.25	22	2,372	0.93%
2024/05/30	10	14.43	0	0.00	14.35	10	2,363	0.42%
2024/05/28	1	14.45	0	0.00	14.60	1	2,414	0.04%
2024/05/27	20	14.35	0	0.00	14.35	20	2,382	0.84%
2024/05/24	10	14.40	0	0.00	14.40	10	2,339	0.43%
2024/05/16	0	0.00	2	15.20	15.15	-2	2,089	-0.10%
2024/05/14	0	0.00	3.1	15.25	15.20	-3.1	2,037	-0.15%
2024/05/03	10	15.80	0	0.00	15.70	10	1,926	0.52%
2024/05/02	0	0.00	7	15.95	15.95	-7	1,900	-0.37%
2024/04/29	4	15.78	3	15.80	15.90	1	1,839	0.05%
2024/04/25	0	0.00	8	15.81	15.50	-8	1,767	-0.45%
2024/04/24	0	0.00	3	15.20	15.20	-3	1,613	-0.19%
2024/04/10	0	0.00	4	15.25	15.10	-4	1,400	-0.29%
2024/04/09	0	0.00	23	15.25	15.20	-23	1,387	-1.66%
2024/04/08	0	0.00	2	15.00	15.00	-2	1,327	-0.15%
2024/04/03	0	0.00	5	14.90	14.90	-5	1,294	-0.39%
2024/04/02	0	0.00	0.2	14.95	14.80	-0.2	1,283	-0.02%
2024/03/29	0	0.00	15	14.75	14.75	-15	1,257	-1.19%
2024/03/28	0	0.00	7	14.66	14.55	-7	1,234	-0.57%
2024/03/27	0	0.00	3	14.55	14.60	-3	1,199	-0.25%
2024/03/25	0	0.00	25	14.65	14.70	-25	1,183	-2.11%
2024/03/21	0	0.00	16	14.32	14.40	-16	1,200	-1.33%
2024/03/20	0	0.00	10	14.25	14.20	-10	1,201	-0.83%
2024/03/19	0	0.00	3	14.20	14.20	-3	1,200	-0.25%
2024/03/14	0	0.00	20	14.40	14.35	-20	1,229	-1.63%
2024/03/13	0	0.00	0.3	14.35	14.45	-0.3	1,235	-0.02%
2024/03/04	7	14.56	3	14.55	14.30	4	1,159	0.35%
2024/02/29	4	13.95	0	0.00	13.95	4	1,115	0.36%
2024/02/02	102	13.95	0	0.00	13.90	102	1,174	8.69%	大買/鉅額交易
2024/02/01	80	13.95	0	0.00	14.00	80	1,171	6.83%
2024/01/30	6	13.80	0	0.00	13.80	6	1,185	0.51%
2024/01/29	3	13.95	0	0.00	13.90	3	1,187	0.25%
2024/01/26	6	13.95	2	14.00	14.00	4	1,202	0.33%
2024/01/25	13	13.99	0	0.00	13.90	13	1,208	1.08%
2024/01/24	0	0.00	2	14.15	14.10	-2	1,224	-0.16%
2024/01/22	7	13.79	0	0.00	13.65	7	1,239	0.56%
2024/01/19	10	13.86	0	0.00	13.75	10	1,240	0.81%
2024/01/18	6	13.95	0	0.00	13.85	6	1,252	0.48%
2024/01/17	1	13.90	0	0.00	13.90	1	1,266	0.08%
2024/01/16	0	0.00	1	14.00	14.00	-1	1,285	-0.08%
2024/01/04	6	14.60	0	0.00	14.60	6	1,614	0.37%
2024/01/03	2	14.70	0	0.00	14.60	2	1,656	0.12%
2023/12/27	10	14.85	0	0.00	14.90	10	1,796	0.56%
2023/12/21	10	14.85	0	0.00	14.80	10	1,826	0.55%
2023/12/18	0	0.00	10	15.10	15.05	-10	1,817	-0.55%
2023/12/15	3	14.80	0	0.00	14.90	3	1,773	0.17%
2023/12/12	0	0.00	1	14.80	14.70	-1	1,736	-0.06%
2023/12/06	5	15.20	0	0.00	15.10	5	1,752	0.29%
2023/12/04	0	0.00	4	15.25	15.30	-4	1,756	-0.23%
2023/11/30	0	0.00	3	15.00	15.00	-3	1,748	-0.17%
2023/11/28	0	0.00	4	15.04	14.90	-4	1,739	-0.23%
2023/11/24	0	0.00	4	14.90	14.75	-4	1,713	-0.23%
2023/11/22	0	0.00	7	14.87	14.95	-7	1,720	-0.41%
2023/11/21	0	0.00	1	14.80	14.80	-1	1,730	-0.06%
2023/11/20	4	14.70	0	0.00	14.70	4	1,720	0.23%
2023/11/17	0	0.00	3	14.65	14.65	-3	1,716	-0.17%
2023/11/07	10	14.20	0	0.00	14.10	10	1,817	0.55%
2023/10/31	0	0.00	10	14.00	13.85	-10	1,896	-0.53%
2023/10/27	10	13.95	0	0.00	13.95	10	1,960	0.51%
2023/10/26	10	14.00	0	0.00	13.95	10	2,034	0.49%
2023/10/24	3	13.95	0	0.00	14.00	3	2,202	0.14%
2023/10/19	0	0.00	200	14.40	14.35	-200	2,223	-8.99%	大賣/鉅額交易
2023/10/18	9	14.12	0	0.00	14.45	9	2,222	0.41%
2023/10/17	1	14.55	6	14.45	14.40	-5	2,124	-0.24%
2023/10/16	201	14.70	2	14.80	14.70	199	2,111	9.43%	大買/鉅額交易
2023/10/13	1	14.70	1	14.70	14.40	0	2,031	0.00%
2023/10/11	1	14.20	0	0.00	14.20	1	1,990	0.05%
2023/10/05	12	14.09	60	14.10	14.15	-48	1,963	-2.45%
2023/10/04	10	14.28	0	0.00	14.20	10	1,945	0.51%
2023/09/27	5	14.70	0	0.00	14.75	5	1,976	0.25%
2023/09/25	10	14.75	1	14.70	14.75	9	2,052	0.44%
2023/09/19	6	15.05	0	0.00	15.00	6	2,231	0.27%
2023/09/05	1	15.00	0	0.00	15.00	1	2,381	0.04%
2023/09/01	0	0.00	1	15.00	15.00	-1	2,393	-0.04%
2023/08/31	1	14.95	0	0.00	14.90	1	2,484	0.04%
2023/08/30	2	14.95	0	0.00	14.95	2	2,510	0.08%
2023/08/28	9	14.57	0	0.00	14.65	9	2,582	0.35%
2023/08/24	10	14.65	0	0.00	14.55	10	2,564	0.39%
2023/08/21	2	14.60	0	0.00	14.60	2	2,625	0.08%
2023/08/18	1	14.75	0	0.00	14.70	1	2,640	0.04%
2023/08/16	3	14.50	0	0.00	14.60	3	2,639	0.11%
2023/08/15	1	14.85	0	0.00	14.85	1	2,621	0.04%
2023/08/14	11	14.90	0	0.00	14.85	11	2,618	0.42%
2023/08/11	5	15.50	0	0.00	15.40	5	2,579	0.19%
2023/08/10	2	15.90	0	0.00	15.85	2	2,542	0.08%
2023/08/07	0	0.00	5	16.45	16.50	-5	2,564	-0.20%
2023/08/04	1	16.70	0	0.00	16.70	1	2,564	0.04%
2023/07/28	0	0.00	5	16.65	16.80	-5	2,491	-0.20%
2023/07/27	11	17.00	0	0.00	16.90	11	2,463	0.45%
2023/07/26	20	16.30	0	0.00	16.30	20	2,366	0.85%
2023/07/24	0	0.00	1	16.40	16.40	-1	2,450	-0.04%
2023/07/14	5	16.30	0	0.00	16.25	5	4,146	0.12%
2023/07/13	5	16.30	10	16.15	16.15	-5	4,147	-0.12%
2023/07/10	8	16.52	0	0.00	16.40	8	4,185	0.19%
2023/07/07	5	16.55	0	0.00	16.60	5	4,187	0.12%
2023/07/06	1	16.70	0	0.00	16.70	1	4,198	0.02%
2023/07/05	0	0.00	1	17.25	17.10	-1	4,134	-0.02%
2023/07/04	2	17.35	7	17.15	17.25	-5	4,132	-0.12%
2023/07/03	0	0.00	4	17.30	17.25	-4	4,091	-0.10%
2023/06/29	1	17.35	2	17.40	17.40	-1	4,026	-0.02%
2023/06/28	2	17.00	0	0.00	16.95	2	3,914	0.05%
2023/06/26	1	17.05	2	17.20	17.25	-1	3,893	-0.03%
2023/06/21	0	0.00	22	17.25	17.05	-22	3,837	-0.57%
2023/06/20	1	16.85	5	16.90	16.90	-4	3,783	-0.11%
2023/06/16	3	16.65	0	0.00	16.60	3	3,786	0.08%
2023/06/06	1	17.10	0	0.00	17.10	1	4,027	0.02%
2023/06/02	0	0.00	10	16.85	16.80	-10	3,956	-0.25%
2023/06/01	41	17.05	26	16.90	16.90	15	3,977	0.38%
2023/05/31	1	16.60	0	0.00	16.65	1	3,959	0.03%
2023/05/26	3	16.65	0	0.00	16.45	3	4,015	0.07%
2023/05/24	0	0.00	3	17.05	17.05	-3	4,029	-0.07%
2023/05/23	5.3	16.95	0	0.00	16.90	5.3	4,044	0.13%
2023/05/18	0	0.00	1	16.65	16.65	-1	4,115	-0.02%
2023/05/15	4	16.38	0	0.00	16.30	4	4,125	0.10%
2023/05/12	5	16.75	0	0.00	16.80	5	4,106	0.12%
2023/05/11	5	16.75	0	0.00	16.75	5	4,125	0.12%
2023/05/10	0	0.00	2	17.15	17.30	-2	4,109	-0.05%
2023/05/08	5	17.15	3	17.10	17.10	2	4,163	0.05%
2023/05/03	5	17.10	0	0.00	17.05	5	4,384	0.11%
2023/05/02	20	17.40	5	17.05	17.20	15	4,531	0.33%
2023/04/28	2	17.20	20	17.25	17.20	-18	4,673	-0.39%
2023/04/27	14	17.28	0	0.00	17.25	14	4,740	0.30%
2023/04/26	2	17.50	2	17.73	17.80	0	4,738	0.00%
2023/04/25	17	17.68	12	17.41	17.50	5	4,695	0.11%
2023/04/24	2	17.83	5	18.06	18.20	-3	4,601	-0.07%
2023/04/21	32	18.08	7	18.50	17.40	25	4,338	0.58%
2023/04/20	17.4	18.38	11	18.20	17.60	6.4	3,709	0.17%
2023/04/19	0	0.00	30	17.60	17.40	-30	3,469	-0.86%
2023/04/18	0	0.00	10	17.70	17.65	-10	3,586	-0.28%
2023/04/17	0	0.00	20	17.70	17.75	-20	3,883	-0.52%
2023/04/14	10	18.00	16	17.86	17.95	-6	4,183	-0.14%
2023/04/11	0	0.00	15	17.10	17.50	-15	4,338	-0.35%
2023/04/07	10	17.10	0	0.00	17.10	10	4,407	0.23%
2023/04/06	3	16.90	0	0.00	16.90	3	4,438	0.07%
2023/03/28	0	0.00	12	16.96	17.00	-12	4,613	-0.26%
2023/03/27	0	0.00	16.5	17.05	17.05	-16.5	4,637	-0.36%
2023/03/23	10	16.75	0	0.00	16.80	10	4,798	0.21%
2023/03/22	10	16.75	0	0.00	16.75	10	4,805	0.21%
2023/03/20	20	16.90	0	0.00	16.90	20	4,784	0.42%
2023/03/14	7	16.99	0	0.00	16.85	7	4,754	0.15%
2023/03/10	32	17.52	0	0.00	17.55	32	4,684	0.68%
2023/03/09	10	17.80	0	0.00	17.95	10	4,636	0.22%
2023/03/08	10	18.00	10	18.05	18.20	0	4,604	0.00%
2023/03/06	17	18.11	0	0.00	18.10	17	4,575	0.37%
2023/03/03	30	18.30	0	0.00	18.30	30	4,560	0.66%
2023/03/02	50	18.47	0	0.00	18.55	50	4,589	1.09%
2023/03/01	5	18.55	0	0.00	18.50	5	4,571	0.11%
2023/02/23	0	0.00	2	18.90	18.95	-2	4,543	-0.04%
2023/02/20	5	18.65	4	18.61	18.90	1	4,597	0.02%
2023/02/17	3	18.20	0	0.00	18.55	3	4,603	0.07%
2023/02/15	0	0.00	13	18.40	18.40	-13	4,783	-0.27%
2023/02/14	0	0.00	0.2	18.20	18.20	-0.2	4,785	0.00%
2023/02/13	0	0.00	10	18.05	18.15	-10	4,813	-0.21%
2023/02/10	13	17.97	0	0.00	17.95	13	4,808	0.27%
2023/02/09	0	0.00	1	18.10	18.00	-1	4,803	-0.02%
2023/02/06	11	18.29	0	0.00	18.10	11	4,691	0.23%
2023/02/03	0	0.00	8	18.77	18.70	-8	4,622	-0.17%
2023/02/02	5	18.50	10	18.56	18.60	-5	4,548	-0.11%
2023/02/01	0	0.00	5	18.50	18.65	-5	4,444	-0.11%
2023/01/31	20	18.65	13	18.67	18.75	7	4,345	0.16%
2023/01/30	0	0.00	11	18.19	18.30	-11	4,170	-0.26%
2023/01/17	0	0.00	3	17.30	17.50	-3	3,982	-0.08%
2023/01/16	3	16.80	0	0.00	16.75	3	3,891	0.08%
2023/01/13	8	17.23	2	17.15	17.10	6	3,828	0.16%
2023/01/12	0	0.00	31	17.51	17.65	-31	3,810	-0.81%
2023/01/11	0	0.00	13	17.35	17.25	-13	3,684	-0.35%
2023/01/09	6	17.15	5	17.60	17.10	1	3,554	0.03%
2023/01/06	0	0.00	8	17.41	17.25	-8	3,404	-0.23%
2023/01/05	0	0.00	10	17.60	17.20	-10	3,295	-0.30%
2023/01/04	0	0.00	31.3	16.92	17.15	-31.3	3,003	-1.04%
2023/01/03	0	0.00	6	16.33	16.25	-6	2,708	-0.22%
2022/12/30	0	0.00	5	16.35	16.35	-5	2,646	-0.19%
2022/12/29	0	0.00	1	15.75	15.80	-1	2,510	-0.04%
2022/12/27	0	0.00	7	16.10	16.10	-7	2,454	-0.29%
2022/12/26	0	0.00	5	15.85	15.85	-5	2,400	-0.21%
2022/12/21	0	0.00	10	15.10	15.10	-10	2,277	-0.44%
2022/12/20	5	15.30	0	0.00	15.10	5	2,268	0.22%
2022/12/15	2	15.80	3	15.85	16.05	-1	2,074	-0.05%
2022/12/14	10	15.55	3	15.50	15.55	7	2,015	0.35%
2022/12/13	5	15.35	1	15.35	15.35	4	2,002	0.20%
2022/12/12	6	15.20	0	0.00	15.20	6	2,003	0.30%
2022/12/06	5	15.85	0	0.00	15.65	5	1,992	0.25%
2022/12/05	3	16.25	0	0.00	16.25	3	1,951	0.15%
2022/12/02	3	16.30	0	0.00	16.30	3	1,956	0.15%
2022/11/30	0	0.00	5	16.47	16.40	-5	1,984	-0.25%
2022/11/28	1	16.00	0	0.00	16.20	1	2,009	0.05%
2022/11/25	0	0.00	10	16.55	16.25	-10	2,018	-0.50%
2022/11/23	0	0.00	0.1	16.05	16.05	-0.1	1,998	0.00%
2022/11/22	5	16.00	1	16.05	16.00	4	2,005	0.20%
2022/11/21	3	16.10	0	0.00	16.20	3	1,995	0.15%
2022/11/18	6	16.18	0	0.00	16.10	6	1,976	0.30%
2022/11/17	6	16.55	0	0.00	16.40	6	1,952	0.31%
2022/11/16	0	0.00	11	16.85	16.65	-11	1,945	-0.57%
2022/11/15	0	0.00	3	16.70	16.60	-3	1,967	-0.15%
2022/11/11	5	16.25	14.9	16.17	16.25	-9.9	1,815	-0.55%
2022/11/08	2	15.30	0	0.00	15.35	2	1,698	0.12%
2022/11/04	1	14.95	0	0.00	15.00	1	1,689	0.06%
2022/10/21	3	14.95	0	0.00	14.90	3	1,825	0.16%
2022/10/20	5	14.85	0	0.00	15.30	5	1,816	0.28%
2022/10/14	0	0.00	5	15.45	15.35	-5	1,792	-0.28%
2022/10/13	3	15.05	0	0.00	14.85	3	1,778	0.17%
2022/10/12	0	0.00	10	15.50	15.50	-10	1,779	-0.56%
2022/10/05	0	0.00	1	15.40	15.45	-1	1,822	-0.05%
2022/09/28	5	14.35	0	0.00	14.35	5	1,963	0.25%
2022/09/27	5	14.70	0	0.00	14.80	5	1,995	0.25%
2022/09/26	0	0.00	1	14.65	14.70	-1	2,050	-0.05%
2022/09/23	0	0.00	10	15.00	15.00	-10	2,102	-0.48%
2022/09/12	5	15.30	0	0.00	15.25	5	2,298	0.22%
2022/09/08	4.5	15.06	0	0.00	15.15	4.5	2,312	0.19%
2022/09/07	5	15.20	0	0.00	15.05	5	2,311	0.22%
2022/09/06	6.2	15.70	2	15.55	15.50	4.2	2,312	0.18%
2022/09/05	1.5	16.07	0	0.00	16.00	1.5	2,331	0.06%
2022/09/02	5	16.38	1	16.30	16.30	4	2,367	0.17%
2022/09/01	12	16.29	10	16.40	16.55	2	2,357	0.08%
2022/08/31	2.1	16.40	12	16.40	16.55	-9.9	2,376	-0.42%
2022/08/30	1	15.85	1.1	16.10	16.10	-0.1	2,332	0.00%
2022/08/23	0	0.00	5	15.90	15.90	-5	2,377	-0.21%
2022/08/22	3	16.22	0	0.00	16.10	3	2,375	0.13%
2022/08/19	0	0.00	3	15.70	15.70	-3	2,268	-0.13%
2022/08/18	3	15.40	0	0.00	15.50	3	2,268	0.13%
2022/08/16	0	0.00	10	15.45	15.35	-10	2,273	-0.44%
2022/08/15	11	15.15	2	15.20	15.20	9	2,267	0.40%
2022/08/10	1	14.60	0	0.00	14.65	1	2,342	0.04%
2022/08/09	3	14.55	0	0.00	14.70	3	2,389	0.13%
2022/08/08	5	14.80	0	0.00	14.80	5	2,437	0.21%
2022/08/05	2	14.80	0	0.00	14.85	2	2,466	0.08%
2022/08/04	11	14.67	0	0.00	14.65	11	2,645	0.42%
2022/08/02	3	15.35	0	0.00	15.35	3	2,753	0.11%
2022/08/01	0	0.00	3	15.75	15.75	-3	2,830	-0.11%
2022/07/27	7	15.69	0	0.00	15.70	7	2,995	0.23%
2022/07/26	2	15.80	1	15.80	15.80	1	3,314	0.03%
2022/07/25	5	15.90	3	15.85	15.85	2	3,337	0.06%
2022/07/22	3	15.60	0	0.00	15.65	3	3,346	0.09%
2022/07/21	0	0.00	3	15.60	15.75	-3	3,396	-0.09%
2022/07/18	5	15.25	0	0.00	15.25	5	3,446	0.15%
2022/07/15	3	15.00	0	0.00	14.95	3	3,440	0.09%
2022/07/13	3	15.05	0	0.00	15.05	3	3,472	0.09%
2022/07/12	3	14.75	0	0.00	15.15	3	3,439	0.09%
2022/07/07	3	15.20	0	0.00	15.30	3	3,368	0.09%
2022/07/05	0	0.00	10	15.60	15.35	-10	3,349	-0.30%
2022/07/04	2.9	16.17	0	0.00	16.05	2.9	3,316	0.09%
2022/07/01	2.1	16.18	0	0.00	16.10	2.1	3,294	0.06%
2022/06/23	2	16.75	3	16.80	16.95	-1	3,304	-0.03%
2022/06/22	5	17.15	0	0.00	16.85	5	3,350	0.15%
2022/06/16	2	17.50	0	0.00	17.45	2	3,328	0.06%
2022/06/15	1	17.60	0	0.00	17.70	1	3,356	0.03%
2022/06/14	1	17.30	0	0.00	17.50	1	3,375	0.03%
2022/06/10	3	18.20	0	0.00	18.20	3	3,362	0.09%
2022/06/09	5	18.45	0	0.00	18.40	5	3,420	0.15%
2022/06/08	13	18.27	150	18.27	18.15	-137	3,420	-4.01%	大賣/鉅額交易
2022/06/02	6	18.20	0	0.00	18.05	6	3,693	0.16%
2022/05/31	6	18.28	0	0.00	18.25	6	3,837	0.16%
2022/05/30	1	18.30	1	18.35	18.35	0	3,840	0.00%
2022/05/27	0	0.00	1	18.05	18.05	-1	3,846	-0.03%
2022/05/26	0	0.00	10	18.15	17.95	-10	3,861	-0.26%
2022/05/20	10	17.90	30	18.00	17.95	-20	4,051	-0.49%
2022/05/19	30	17.75	0	0.00	17.90	30	4,107	0.73%
2022/05/18	1	17.85	1	17.85	18.00	0	4,072	0.00%
2022/05/13	2	17.85	1	17.65	17.80	1	3,958	0.03%
2022/05/12	13	17.60	3	17.55	17.30	10	3,961	0.25%
2022/05/11	7	18.91	0	0.00	18.75	7	3,796	0.18%
2022/05/10	16	19.35	1	19.35	19.35	15	3,739	0.40%
2022/05/09	1	19.50	0	0.00	19.55	1	3,687	0.03%
2022/05/06	1	19.90	0	0.00	20.00	1	3,743	0.03%
2022/05/04	1	20.60	0	0.00	20.30	1	3,881	0.03%
2022/05/03	8	21.16	4	20.96	20.70	4	3,859	0.10%
2022/04/29	1	20.10	0	0.00	20.10	1	3,581	0.03%
2022/04/27	1	19.85	0	0.00	20.05	1	3,623	0.03%
2022/04/25	9	20.52	0	0.00	20.45	9	3,639	0.25%
2022/04/22	1	21.30	3	21.40	21.40	-2	3,660	-0.05%
2022/04/21	1	21.20	2	21.23	21.15	-1	3,674	-0.03%
2022/04/20	1	20.90	1	21.00	21.15	0	3,701	0.00%
2022/04/12	5	20.50	0	0.00	20.35	5	4,015	0.12%
2022/04/11	2	21.15	1	20.75	20.75	1	4,033	0.02%
2022/04/08	3	21.13	0	0.00	21.30	3	4,070	0.07%
2022/04/07	6	21.20	0	0.00	20.90	6	4,086	0.15%
2022/04/06	0	0.00	35	21.50	21.50	-35	4,130	-0.85%
2022/03/28	7	21.42	0	0.00	21.50	7	4,754	0.15%
2022/03/25	1	21.05	1	20.90	20.90	0	4,695	0.00%
2022/03/24	0	0.00	10	21.20	21.40	-10	4,671	-0.21%
2022/03/21	0	0.00	67	21.45	21.50	-67	4,885	-1.37%
2022/03/18	10	20.95	1	21.00	21.15	9	5,233	0.17%
2022/03/17	10	20.95	0	0.00	20.95	10	5,248	0.19%
2022/03/14	3	20.90	10	21.00	20.85	-7	5,376	-0.13%
2022/03/11	20	20.60	0	0.00	20.60	20	5,421	0.37%
2022/03/10	5	20.40	0	0.00	20.40	5	5,400	0.09%
2022/03/09	10	19.60	1	19.55	19.55	9	5,402	0.17%
2022/03/08	5	19.49	0	0.00	19.20	5	5,494	0.09%
2022/03/07	21	20.23	0	0.00	20.15	21	5,424	0.39%
2022/03/04	5.4	21.50	0	0.00	21.45	5.4	5,458	0.10%
2022/03/03	17	21.71	0	0.00	21.70	17	5,550	0.31%
2022/03/02	9	21.67	2	21.68	21.65	7	5,616	0.12%
2022/03/01	53.3	21.85	1	21.90	21.80	52.3	5,678	0.92%
2022/02/25	2	21.60	40	21.55	21.60	-38	5,733	-0.66%
2022/02/24	11	22.10	0	0.00	21.70	11	5,783	0.19%
2022/02/23	12	22.36	0	0.00	22.40	12	5,727	0.21%
2022/02/22	10	22.65	3	22.60	22.45	7	5,772	0.12%
2022/02/21	0	0.00	3	23.18	23.20	-3	5,849	-0.05%
2022/02/15	2	22.40	0	0.00	22.30	2	6,216	0.03%
2022/02/14	3	22.50	0	0.00	22.40	3	6,296	0.05%
2022/02/11	1	23.00	1	22.95	22.90	0	6,319	0.00%
2022/02/09	10	22.95	0	0.00	23.20	10	6,444	0.16%
2022/02/08	5	22.95	0	0.00	23.10	5	6,500	0.08%
2022/02/07	1	22.50	2	22.45	22.70	-1	6,516	-0.02%
2022/01/26	1	21.85	30	21.85	22.05	-29	6,721	-0.43%
2022/01/25	2	22.10	1	22.25	22.05	1	7,132	0.01%
2022/01/24	0	0.00	3	22.47	22.50	-3	7,333	-0.04%
2022/01/21	1	23.00	1	22.85	22.85	0	7,444	0.00%
2022/01/20	1	22.85	2	23.23	23.25	-1	7,536	-0.01%
2022/01/18	5	22.90	3.6	23.08	22.90	1.4	7,684	0.02%
2022/01/17	1	23.00	1	22.95	22.95	0	7,695	0.00%
2022/01/14	1	23.25	1	23.15	23.15	0	7,691	0.00%
2022/01/13	43	23.69	0	0.00	23.60	43	7,693	0.56%
2022/01/11	1	23.15	0	0.00	23.10	1	7,689	0.01%
2022/01/10	5	23.35	0	0.00	23.45	5	7,762	0.06%
2022/01/07	1	23.50	0	0.00	23.50	1	7,758	0.01%
2022/01/06	2	23.88	2	23.98	23.80	0	7,744	0.00%
2022/01/05	1	23.80	2	23.85	23.80	-1	7,888	-0.01%
2022/01/04	1	23.90	0	0.00	23.90	1	8,033	0.01%
2022/01/03	4.2	24.11	0	0.00	24.10	4.2	8,236	0.05%
2021/12/30	1	24.50	3	24.42	24.40	-2	8,439	-0.02%
2021/12/29	0	0.00	4	24.46	24.45	-4	8,814	-0.05%
2021/12/28	14	24.29	0	0.00	24.25	14	8,912	0.16%
2021/12/27	22	24.88	3	24.92	24.55	19	8,969	0.21%
2021/12/24	74	24.45	11	24.50	24.55	63	8,872	0.71%
2021/12/23	1	23.95	4	24.18	24.20	-3	8,763	-0.03%
2021/12/21	7	23.81	2.9	23.78	23.85	4.1	9,672	0.04%
2021/12/20	10	23.80	1	23.85	23.75	9	10,919	0.08%
2021/12/17	1	23.60	40	23.65	23.70	-39	11,626	-0.34%
2021/12/16	0	0.00	16	23.65	23.40	-16	11,709	-0.14%
2021/12/15	44	23.51	0	0.00	23.50	44	11,757	0.37%
2021/12/14	6	24.18	8	24.21	23.60	-2	11,674	-0.02%
2021/12/13	36	23.71	1	23.70	23.65	35	11,356	0.31%
2021/12/10	5	23.85	0	0.00	23.80	5	11,436	0.04%
2021/12/09	1	24.15	6	24.17	24.10	-5	11,418	-0.04%
2021/12/08	1	24.45	0	0.00	24.50	1	11,350	0.01%
2021/12/07	1	24.80	3.2	24.55	24.55	-2.2	11,364	-0.02%
2021/12/03	5	24.60	2	24.78	24.55	3	11,460	0.03%
2021/12/02	0	0.00	9	24.66	24.55	-9	11,521	-0.08%
2021/12/01	10	23.79	0	0.00	24.10	10	11,489	0.09%
2021/11/30	30	23.86	20	24.12	24.15	10	11,498	0.09%
2021/11/29	5	23.70	10	23.45	23.70	-5	11,497	-0.04%
2021/11/26	6	24.46	0	0.00	24.35	6	11,492	0.05%
2021/11/25	16	24.95	3	25.15	25.15	13	11,641	0.11%
2021/11/24	1	24.90	2	24.80	24.90	-1	11,883	-0.01%
2021/11/23	3	24.48	0	0.00	24.30	3	12,181	0.02%
2021/11/22	0	0.00	5	24.95	24.95	-5	12,441	-0.04%
2021/11/19	2	25.20	14	25.21	25.00	-12	12,794	-0.09%
2021/11/18	5	25.60	6	25.54	25.35	-1	13,135	-0.01%
2021/11/17	47	24.96	1	24.85	24.90	46	13,576	0.34%
2021/11/16	1	25.45	2	25.60	25.45	-1	14,031	-0.01%
2021/11/12	1	25.35	1	25.40	25.35	0	14,419	0.00%
2021/11/11	10	25.50	0	0.00	25.25	10	14,487	0.07%
2021/11/10	0	0.00	5	25.40	25.25	-5	14,686	-0.03%
2021/11/09	2.2	25.25	1	25.35	25.50	1.2	14,727	0.01%
2021/11/08	2.3	25.64	8	25.48	25.50	-5.7	14,830	-0.04%
2021/11/05	1	24.70	0	0.00	25.20	1	14,893	0.01%
2021/11/04	8	25.27	0	0.00	25.10	8	14,941	0.05%
2021/11/03	0	0.00	13	25.72	25.55	-13	14,868	-0.09%
2021/11/02	32	25.75	24	25.50	25.75	8	14,598	0.05%
2021/11/01	1	24.35	6	24.67	24.70	-5	14,140	-0.04%
2021/10/29	1	23.55	0	0.00	24.00	1	13,986	0.01%
2021/10/28	32	23.24	1	23.30	23.25	31	13,892	0.22%
2021/10/26	12	23.65	3	23.53	23.50	9	13,963	0.06%
2021/10/22	1	23.70	0	0.00	23.85	1	14,236	0.01%
2021/10/21	1	24.00	1	24.00	24.25	0	14,331	0.00%
2021/10/20	0	0.00	3	24.07	23.90	-3	14,407	-0.02%
2021/10/19	6	23.83	0	0.00	23.75	6	14,536	0.04%
2021/10/18	8	24.23	8	23.91	23.75	0	14,696	0.00%
2021/10/15	0	0.00	0.9	23.65	23.60	-0.9	14,801	-0.01%
2021/10/14	0	0.00	6	23.41	23.30	-6	14,915	-0.04%
2021/10/13	3	23.42	3	23.02	22.95	0	14,981	0.00%
2021/10/12	30	23.30	2	23.35	23.35	28	15,093	0.19%
2021/10/08	17	24.01	11	24.40	23.80	6	15,197	0.04%
2021/10/07	10	24.44	6	24.54	24.60	4	15,341	0.03%
2021/10/06	22	25.16	0	0.00	24.40	22	15,683	0.14%
2021/10/05	2	25.53	2	25.83	26.20	0	15,845	0.00%
2021/10/04	0	0.00	2	27.25	26.00	-2	16,253	-0.01%
2021/10/01	7.3	27.01	4	26.93	26.60	3.3	17,458	0.02%
2021/09/30	5	27.74	7	27.71	28.15	-2	19,544	-0.01%
2021/09/29	3	27.47	6	27.57	27.35	-3	20,578	-0.01%
2021/09/28	23	28.77	4	29.10	28.00	19	20,798	0.09%
2021/09/27	65	29.11	44	29.05	29.10	21	20,738	0.10%
2021/09/24	17	27.76	8	28.02	27.50	9	20,876	0.04%
2021/09/23	8	25.18	2	25.80	26.30	6	21,071	0.03%
2021/09/22	7	25.19	1	25.25	25.15	6	21,199	0.03%
2021/09/17	12	26.09	8.1	26.08	25.90	3.9	21,437	0.02%
2021/09/16	2	26.20	1	26.70	26.20	1	21,692	0.00%
2021/09/15	1	26.85	0	0.00	26.75	1	22,009	0.00%
2021/09/14	3	26.52	0	0.00	26.50	3	23,056	0.01%
2021/09/13	1	26.65	2	26.95	26.95	-1	24,384	0.00%
2021/09/10	2	27.05	2	27.10	26.90	0	24,983	0.00%
2021/09/09	3	26.80	1	26.90	26.85	2	25,064	0.01%
2021/09/08	11	26.42	0	0.00	26.15	11	25,148	0.04%
2021/09/07	3	27.03	3	26.85	26.85	0	25,156	0.00%
2021/09/06	1	26.95	3	27.05	27.05	-2	25,237	-0.01%
2021/09/03	8	27.59	1	27.30	27.35	7	25,676	0.03%
2021/09/02	7	27.55	1	27.50	27.40	6	26,116	0.02%
2021/09/01	13	28.13	2	28.50	28.05	11	26,306	0.04%
2021/08/31	3	28.32	2	28.00	28.20	1	26,884	0.00%
2021/08/30	11	28.93	10	29.08	28.80	1	28,273	0.00%
2021/08/27	17	30.02	2	30.13	29.80	15	28,864	0.05%
2021/08/26	7	30.35	24	30.31	30.40	-17	30,057	-0.06%
2021/08/25	8	30.09	4	29.95	29.80	4	30,309	0.01%
2021/08/24	10	29.65	37	30.12	30.20	-27	30,105	-0.09%
2021/08/23	60	29.33	21	29.59	29.80	39	29,992	0.13%
2021/08/20	2	28.80	22	28.86	29.35	-20	29,683	-0.07%
2021/08/19	9	28.00	2	27.75	27.25	7	29,232	0.02%
2021/08/18	1	27.50	1	26.70	27.65	0	28,981	0.00%
2021/08/17	5	27.70	3	28.05	27.20	2	29,034	0.01%
2021/08/16	3	28.18	13	28.35	28.20	-10	29,325	-0.03%
2021/08/13	5	27.71	1	27.95	27.70	4	29,278	0.01%
2021/08/12	1	27.50	3	27.85	27.45	-2	29,479	-0.01%
2021/08/11	3	27.20	1	27.25	27.25	2	29,712	0.01%
2021/08/10	0	0.00	7	28.05	27.80	-7	30,267	-0.02%
2021/08/06	11	27.65	0	0.00	27.50	11	30,886	0.04%
2021/08/05	3	27.55	6	27.63	27.70	-3	31,285	-0.01%
2021/08/04	1	28.05	1	28.00	28.00	0	32,036	0.00%
2021/08/03	1	27.95	1	27.80	27.90	0	33,285	0.00%
2021/08/02	19	27.80	13	28.07	28.10	6	33,857	0.02%
2021/07/30	3	28.20	2	28.48	28.25	1	33,900	0.00%
2021/07/29	5	28.59	3	28.65	28.85	2	34,038	0.01%
2021/07/28	8	26.68	3	27.10	26.75	5	34,043	0.01%
2021/07/27	6	27.78	1	27.75	27.50	5	34,246	0.01%
2021/07/26	3	28.30	2	28.13	28.10	1	34,397	0.00%
2021/07/23	4	28.89	9	28.78	29.00	-5	34,542	-0.01%
2021/07/22	13.2	27.94	1	27.90	27.90	12.2	34,617	0.04%
2021/07/21	6	28.62	10	28.42	27.95	-4	34,729	-0.01%
2021/07/20	8.3	28.97	13	28.99	28.70	-4.7	35,260	-0.01%
2021/07/19	13	29.73	10	29.75	29.75	3	35,762	0.01%
2021/07/16	4	29.48	2	29.60	29.55	2	37,051	0.01%
2021/07/15	5	28.84	23	29.13	29.80	-18	37,296	-0.05%
2021/07/14	21	28.65	43	28.58	28.65	-22	37,389	-0.06%
2021/07/13	39.3	29.43	19	29.06	28.55	20.3	37,654	0.05%
2021/07/12	22	30.45	2	30.00	30.00	20	37,373	0.05%
2021/07/09	31	30.93	10	31.26	30.60	21	37,170	0.06%
2021/07/08	54.1	31.51	14	31.42	31.20	40.1	37,200	0.11%
2021/07/07	43	31.71	118.5	32.18	33.00	-75.5	37,498	-0.20%	大賣/
2021/07/06	61	30.45	34.4	30.52	30.20	26.6	36,604	0.07%
2021/07/05	9	29.42	33	29.30	29.30	-24	35,690	-0.07%
2021/07/02	32	29.17	18	29.58	28.75	14	35,679	0.04%
2021/07/01	33	29.32	77	29.80	29.15	-44	35,241	-0.12%
2021/06/30	33	29.01	321	29.10	29.10	-288	34,075	-0.85%	大賣/鉅額交易
2021/06/29	6	27.98	18	28.10	27.95	-12	33,456	-0.04%
2021/06/28	44	28.10	4	28.05	28.05	40	33,345	0.12%
2021/06/25	6	28.32	52	28.22	28.40	-46	33,139	-0.14%
2021/06/24	6	28.33	4	28.20	28.05	2	33,230	0.01%
2021/06/23	38	29.21	59	29.25	28.00	-21	32,962	-0.06%
2021/06/22	35	28.40	127	28.48	28.35	-92	32,133	-0.29%	大賣/
2021/06/21	94	26.58	53	26.52	27.20	41	31,048	0.13%
2021/06/18	2	25.88	1	26.20	26.20	1	30,521	0.00%
2021/06/17	4	26.05	1	26.20	26.05	3	30,515	0.01%
2021/06/16	4	25.98	3	25.87	25.75	1	30,607	0.00%
2021/06/15	13	26.12	16	26.21	26.20	-3	30,771	-0.01%
2021/06/11	22	26.12	18	26.21	25.80	4	30,806	0.01%
2021/06/09	8	26.01	8.2	26.43	25.80	-0.2	30,328	0.00%
2021/06/08	14.1	26.66	3	26.65	26.95	11.1	30,281	0.04%
2021/06/07	27.1	26.68	31	26.76	26.75	-3.9	30,078	-0.01%
2021/06/04	11	26.44	10	26.43	25.45	1	29,176	0.00%
2021/06/03	45	26.35	66	26.42	26.30	-21	28,926	-0.07%
2021/06/02	27	24.55	23	24.99	25.00	4	27,737	0.01%
2021/06/01	5	24.00	8	23.61	24.05	-3	27,738	-0.01%
2021/05/31	3	23.58	3.7	23.93	23.45	-0.7	28,031	0.00%
2021/05/28	2	23.60	20.2	23.43	23.40	-18.2	28,241	-0.06%
2021/05/27	23	22.61	6	22.68	22.55	17	28,840	0.06%
2021/05/26	4	22.45	2	22.65	22.65	2	28,940	0.01%
2021/05/25	7.6	22.32	13	22.33	22.45	-5.4	29,170	-0.02%
2021/05/24	10.1	22.68	1	22.45	22.50	9.1	29,306	0.03%
2021/05/21	4	21.35	13	21.74	21.80	-9	29,216	-0.03%
2021/05/20	2	20.90	15	21.02	20.90	-13	29,656	-0.04%
2021/05/19	7	20.96	5	21.24	21.65	2	29,814	0.01%
2021/05/18	38	20.49	6	20.99	21.40	32	29,967	0.11%
2021/05/17	42.2	19.98	7	19.88	19.75	35.2	29,750	0.12%
2021/05/14	29	21.82	3	22.88	21.90	26	29,442	0.09%
2021/05/13	39.3	23.27	25	22.67	22.75	14.3	29,129	0.05%
2021/05/12	51	25.58	36	25.63	24.30	15	28,784	0.05%
2021/05/11	44.2	28.65	41	28.96	27.00	3.2	28,130	0.01%
2021/05/10	23	27.96	7	27.94	27.70	16	26,837	0.06%
2021/05/07	8	25.51	10	26.13	26.30	-2	26,299	-0.01%
2021/05/06	19.5	25.81	3	26.53	26.05	16.5	26,174	0.06%
2021/05/05	10	26.65	7	26.75	26.20	3	26,135	0.01%
2021/05/04	9.4	25.85	7	26.85	25.65	2.4	26,011	0.01%
2021/05/03	22.5	27.88	13	28.90	27.75	9.5	25,692	0.04%
2021/04/29	14	29.39	30	29.35	29.20	-16	25,556	-0.06%
2021/04/28	1	29.20	117	29.35	29.50	-116	25,490	-0.46%	大賣/鉅額交易
2021/04/27	10	29.04	28	29.00	29.05	-18	25,392	-0.07%
2021/04/26	27	29.59	30	29.57	29.45	-3	25,277	-0.01%
2021/04/23	4	28.74	34	28.74	28.80	-30	24,765	-0.12%
2021/04/22	34	28.78	103.4	29.39	28.15	-69.4	24,382	-0.28%	大賣/
2021/04/21	29	28.38	60	28.51	28.50	-31	23,289	-0.13%
2021/04/20	10	28.14	46	28.09	28.15	-36	22,959	-0.16%
2021/04/19	57	28.50	32	28.35	28.60	25	22,984	0.11%
2021/04/16	9	27.33	40	27.22	27.35	-31	22,491	-0.14%
2021/04/15	51	26.70	26	26.63	26.55	25	22,548	0.11%
2021/04/14	21	26.63	13	26.84	26.50	8	22,414	0.04%
2021/04/13	110	28.96	40	28.43	27.45	70	22,241	0.31%	大買/
2021/04/12	184	27.18	117	27.57	27.70	67	21,035	0.32%	大買/大賣/
2021/04/09	13	25.29	4	25.23	25.20	9	20,166	0.04%
2021/04/08	4	25.83	8	25.75	25.75	-4	20,195	-0.02%
2021/04/07	2	25.15	0	0.00	25.20	2	20,189	0.01%
2021/04/06	4	25.48	7	25.66	25.45	-3	21,139	-0.01%
2021/04/01	24	25.42	12	25.50	25.40	12	21,886	0.05%
2021/03/31	5	25.09	0	0.00	25.00	5	22,025	0.02%
2021/03/30	7	25.19	5.4	25.05	25.05	1.6	22,293	0.01%
2021/03/29	23	25.17	9	25.22	25.15	14	22,530	0.06%
2021/03/26	4	24.63	1	24.60	24.65	3	22,966	0.01%
2021/03/25	12	24.70	0	0.00	24.35	12	23,415	0.05%
2021/03/24	20	24.56	18	24.92	24.70	2	23,412	0.01%
2021/03/23	1.9	24.43	0	0.00	24.20	1.9	23,728	0.01%
2021/03/22	0	0.00	2	24.58	24.55	-2	24,839	-0.01%
2021/03/19	11	24.41	0	0.00	24.35	11	25,482	0.04%
2021/03/18	15.1	24.61	7	24.69	24.65	8.1	25,393	0.03%
2021/03/17	1	24.90	6	24.65	25.00	-5	25,353	-0.02%
2021/03/16	13	25.32	0	0.00	25.05	13	25,596	0.05%
2021/03/15	7	26.21	37	26.17	26.00	-30	25,472	-0.12%
2021/03/12	2	26.25	23.6	26.13	26.50	-21.6	25,862	-0.08%
2021/03/11	21	26.28	3	26.55	26.20	18	25,667	0.07%
2021/03/10	10	26.22	3	26.33	26.60	7	25,320	0.03%
2021/03/09	11	26.27	30.8	25.92	26.60	-19.8	24,847	-0.08%
2021/03/08	5	25.45	6	25.69	25.25	-1	24,442	0.00%
2021/03/05	36	25.34	2	25.63	25.10	34	24,446	0.14%
2021/03/04	19	25.44	14.2	25.68	25.35	4.8	24,527	0.02%
2021/03/03	4	24.78	16	25.02	25.10	-12	24,643	-0.05%
2021/03/02	25.3	24.83	4	25.83	23.85	21.3	24,673	0.09%
2021/02/26	1	24.70	0	0.00	24.55	1	23,870	0.00%
2021/02/25	0	0.00	9	24.81	24.50	-9	23,628	-0.04%
2021/02/24	6.2	23.75	40	24.13	23.75	-33.8	23,315	-0.14%
2021/02/23	0	0.00	63	25.01	24.90	-63	22,923	-0.27%
2021/02/22	10	24.73	14.1	24.60	24.40	-4.1	22,613	-0.02%
2021/02/19	1	24.00	5	23.95	24.00	-4	21,988	-0.02%
2021/02/18	24.3	22.99	21	23.38	23.40	3.3	21,673	0.02%
2021/02/17	28	21.66	28	22.23	22.60	0	21,185	0.00%
2021/02/05	5	20.65	0	0.00	20.60	5	21,124	0.02%
2021/02/04	0	0.00	9.2	20.29	20.60	-9.2	21,036	-0.04%
2021/02/03	2	20.10	2	20.30	20.10	0	21,083	0.00%
2021/02/02	0	0.00	1	19.80	20.10	-1	21,054	0.00%
2021/02/01	0	0.00	10	19.35	19.80	-10	21,016	-0.05%
2021/01/29	7	19.50	1	19.70	19.45	6	20,990	0.03%
2021/01/28	3	19.45	0	0.00	19.55	3	20,941	0.01%
2021/01/27	22	19.52	2	19.20	19.45	20	20,916	0.10%
2021/01/26	15	19.94	0	0.00	19.70	15	20,753	0.07%
2021/01/25	17	19.98	8	19.72	20.25	9	20,681	0.04%
2021/01/22	2	19.50	11	19.41	19.80	-9	20,700	-0.04%
2021/01/21	1	19.75	0	0.00	19.55	1	20,658	0.00%
2021/01/20	2	19.90	0	0.00	19.70	2	20,550	0.01%
2021/01/19	7	20.44	0	0.00	20.45	7	20,529	0.03%
2021/01/18	26	20.45	1	19.70	20.75	25	20,590	0.12%
2021/01/15	66	20.45	111	20.50	20.50	-45	20,512	-0.22%	大賣/
2021/01/14	11	20.90	6	21.11	21.10	5	20,317	0.02%
2021/01/13	9	21.56	2.2	21.94	21.50	6.8	20,062	0.03%
2021/01/12	19.5	21.81	22	21.64	21.65	-2.5	19,936	-0.01%
2021/01/11	11	22.80	10	22.90	22.75	1	19,579	0.01%
2021/01/08	3	22.85	67	22.91	23.00	-64	19,476	-0.33%
2021/01/07	21	22.31	2	22.55	22.35	19	19,165	0.10%
2021/01/06	17	22.45	3	22.45	22.30	14	19,005	0.07%
2021/01/05	26.6	22.16	17	22.41	22.40	9.5	18,620	0.05%
2021/01/04	44	22.95	4	23.23	23.00	40	18,298	0.22%
2020/12/31	7	23.07	3	23.10	23.25	4	17,806	0.02%
2020/12/30	42	23.37	26.5	23.28	23.20	15.5	17,598	0.09%
2020/12/29	46	24.03	33	23.64	23.55	13	17,264	0.08%
2020/12/28	6.8	23.02	69	23.37	23.30	-62.2	16,048	-0.39%
2020/12/25	19	22.17	0	0.00	22.00	19	15,075	0.13%
2020/12/24	2	22.40	26	22.43	22.60	-24	14,630	-0.16%
2020/12/23	8	21.94	2	21.88	21.85	6	14,265	0.04%
2020/12/22	25	22.22	70	21.63	21.10	-45	14,034	-0.32%
2020/12/21	59	22.21	5	22.20	22.15	54	13,356	0.40%
2020/12/18	16	21.49	3	21.48	21.70	13	12,909	0.10%
2020/12/17	3	21.73	13	21.47	21.65	-10	12,765	-0.08%
2020/12/16	73	21.57	15	21.67	21.95	58	12,331	0.47%
2020/12/15	5	21.15	38	20.55	20.85	-33	11,296	-0.29%
2020/12/14	3	20.10	22	20.10	20.05	-19	10,747	-0.18%
2020/12/11	11	19.80	0	0.00	19.70	11	11,001	0.10%
2020/12/10	2	20.08	6	20.61	20.05	-4	10,978	-0.04%
2020/12/09	3	19.95	7	19.86	20.05	-4	10,723	-0.04%
2020/12/08	20	19.31	29	19.76	19.80	-9	10,876	-0.08%
2020/12/07	0	0.00	2	18.75	18.60	-2	10,537	-0.02%
2020/12/04	3	18.80	4	18.83	18.75	-1	10,758	-0.01%
2020/12/03	12	18.77	15	18.67	18.65	-3	10,834	-0.03%
2020/12/02	1	19.60	1	19.90	19.20	0	10,983	0.00%
2020/12/01	23	19.14	13	19.33	19.40	10	10,885	0.09%
2020/11/30	7	19.39	55	19.41	19.05	-48	10,762	-0.45%
2020/11/27	5	18.48	37	18.64	18.50	-32	10,297	-0.31%
2020/11/26	25	17.90	41	17.70	18.10	-16	10,050	-0.16%
2020/11/25	10	17.05	3	17.05	16.95	7	10,420	0.07%
2020/11/24	0	0.00	2	17.00	16.85	-2	11,456	-0.02%
2020/11/23	10	17.00	0	0.00	16.80	10	12,322	0.08%
2020/11/20	10	16.90	0	0.00	17.00	10	12,641	0.08%
2020/11/18	10	17.12	1	17.05	17.05	9	12,690	0.07%
2020/11/17	0	0.00	12	17.23	17.10	-12	12,685	-0.09%
2020/11/16	0	0.00	15	17.08	16.80	-15	12,703	-0.12%
2020/11/13	12	17.18	4	17.24	16.85	8	12,720	0.06%
2020/11/11	0	0.00	7	17.10	17.05	-7	12,385	-0.06%
2020/11/10	3	16.70	0	0.00	16.75	3	12,326	0.02%
2020/11/09	30	16.40	40	16.60	16.50	-10	12,306	-0.08%
2020/11/06	20	16.10	0	0.00	16.00	20	12,252	0.16%
2020/11/03	21	16.52	0	0.00	16.35	21	12,468	0.17%
2020/11/02	10	16.25	0	0.00	16.45	10	12,625	0.08%
2020/10/30	5	16.37	0	0.00	16.10	5	12,590	0.04%
2020/10/29	20	16.30	0	0.00	16.45	20	12,502	0.16%
2020/10/28	2	17.05	4	16.90	16.80	-2	12,444	-0.02%
2020/10/27	1	17.45	14	17.61	17.35	-13	12,406	-0.10%
2020/10/26	26	17.06	52	17.18	17.40	-26	12,249	-0.21%
2020/10/23	2	16.45	20	16.50	16.80	-18	12,015	-0.15%
2020/10/22	20	16.30	0	0.00	16.15	20	11,926	0.17%
2020/10/21	10	16.10	2	16.20	16.10	8	11,877	0.07%
2020/10/20	1	16.00	5	16.05	16.00	-4	11,898	-0.03%
2020/10/19	5	16.15	60	16.15	16.25	-55	11,898	-0.46%
2020/10/16	10	16.35	2	16.40	16.15	8	11,900	0.07%
2020/10/15	1	16.20	10	16.35	16.40	-9	11,979	-0.08%
2020/10/14	10	16.74	0	0.00	16.65	10	12,112	0.08%
2020/10/12	2	16.35	0	0.00	16.45	2	12,197	0.02%
2020/10/07	10	17.10	0	0.00	17.00	10	12,479	0.08%
2020/10/06	27	17.04	27.1	16.95	16.95	-0.1	12,455	0.00%
2020/09/30	0	0.00	3	16.70	16.75	-3	12,476	-0.02%
2020/09/29	0	0.00	2	16.80	16.75	-2	12,585	-0.02%
2020/09/28	10	16.85	0	0.00	16.90	10	12,652	0.08%
2020/09/24	1	17.00	8	17.06	16.70	-7	12,623	-0.06%
2020/09/23	12	17.51	2	17.50	17.65	10	12,487	0.08%
2020/09/22	3	17.40	0	0.00	17.45	3	12,466	0.02%
2020/09/21	4	18.10	5	18.10	17.90	-1	12,326	-0.01%
2020/09/18	0	0.00	1	18.55	18.25	-1	12,286	-0.01%
2020/09/17	13	18.23	1	18.20	18.20	12	12,245	0.10%
2020/09/16	0	0.00	55	18.31	18.55	-55	12,087	-0.46%
2020/09/15	15	17.85	18	18.04	17.90	-3	11,716	-0.03%
2020/09/14	0	0.00	0.8	17.55	17.70	-0.8	11,687	-0.01%
2020/09/11	3	17.78	19	17.78	17.45	-16	11,673	-0.14%
2020/09/10	16	17.58	46	17.64	17.70	-30	11,860	-0.25%
2020/09/09	47	17.38	42	17.58	17.45	5	12,503	0.04%
2020/09/08	11	17.35	31	17.60	17.25	-20	12,463	-0.16%
2020/09/07	24	17.25	109	17.71	17.40	-85	12,358	-0.69%	大賣/
2020/09/04	1	16.95	9	16.95	17.05	-8	12,113	-0.07%
2020/09/03	7	17.13	5	17.25	17.20	2	12,388	0.02%
2020/09/02	13	16.66	3	16.72	17.00	10	12,253	0.08%
2020/09/01	76	17.05	7	17.02	17.05	69	12,117	0.57%
2020/08/31	44	16.86	148	17.27	17.45	-104	11,852	-0.88%	大賣/鉅額交易
2020/08/28	14	16.45	113	16.33	16.40	-99	11,091	-0.89%	大賣/
2020/08/27	92	15.43	33	15.26	15.15	59	10,286	0.57%
2020/08/26	0	0.00	45	15.30	15.30	-45	9,435	-0.48%
2020/08/25	1	13.90	0	0.00	13.95	1	9,154	0.01%
2020/08/24	32	13.93	65	13.90	13.90	-33	9,251	-0.36%
2020/08/21	0	0.00	50	13.95	13.95	-50	9,727	-0.51%
2020/08/20	18	13.77	1	13.65	13.75	17	9,783	0.17%
2020/08/19	3	14.60	101	14.50	14.50	-98	9,664	-1.01%	大賣/
2020/08/18	0	0.00	2	14.78	14.75	-2	9,610	-0.02%
2020/08/17	35	15.14	2	15.10	15.05	33	9,622	0.34%
2020/08/12	60	14.93	0	0.00	14.80	60	9,882	0.61%
2020/08/11	1	14.90	40	15.09	15.05	-39	9,856	-0.40%
2020/08/10	0	0.00	1	15.50	15.00	-1	9,791	-0.01%
2020/08/07	25	14.95	25	14.85	14.85	0	9,679	0.00%
2020/08/06	2	14.65	2	14.75	14.90	0	9,658	0.00%
2020/08/05	1	14.50	5	14.48	14.50	-4	9,551	-0.04%
2020/07/31	0	0.00	2	14.70	14.65	-2	10,163	-0.02%
2020/07/30	32	14.28	22	14.25	14.25	10	10,280	0.10%
2020/07/28	1	14.00	0	0.00	14.20	1	10,367	0.01%
2020/07/24	0	0.00	21	14.74	14.35	-21	10,448	-0.20%
2020/07/23	20	14.95	32	14.95	14.85	-12	10,370	-0.12%
2020/07/22	0	0.00	0	14.85	14.90	0	10,392	0.00%
2020/07/21	11	15.05	20	14.95	14.90	-9	10,347	-0.09%
2020/07/20	9	14.95	2	15.03	15.10	7	10,242	0.07%
2020/07/17	10	14.60	2	14.80	14.45	8	10,072	0.08%
2020/07/16	2	14.85	2	14.90	14.90	0	10,092	0.00%
2020/07/15	131	14.87	23	15.28	14.75	108	10,012	1.08%	大買/鉅額交易
2020/07/13	0	0.00	3	14.00	14.30	-3	9,803	-0.03%
2020/07/10	15	14.02	0	0.00	13.95	15	10,023	0.15%
2020/07/09	14	14.63	0	0.00	14.40	14	10,033	0.14%
2020/07/07	20	14.50	2	14.45	14.45	18	9,954	0.18%
2020/07/06	2	14.60	0	0.00	14.70	2	9,943	0.02%
2020/07/02	0	0.00	2	14.15	14.15	-2	10,050	-0.02%
2020/07/01	0	0.00	2	14.35	14.35	-2	10,140	-0.02%
2020/06/30	40	14.12	1	14.15	14.25	39	10,164	0.38%
2020/06/29	16	13.99	2	14.00	14.00	14	10,181	0.14%
2020/06/22	10	14.40	1	14.40	14.55	9	10,079	0.09%
2020/06/18	41	14.85	41	14.97	14.85	0	10,179	0.00%
2020/06/17	37	15.14	48	14.95	14.75	-11	10,112	-0.11%
2020/06/16	4	15.06	98	14.72	15.10	-94	9,644	-0.97%
2020/06/15	7	13.94	2	14.00	13.75	5	8,973	0.06%
2020/06/12	10	13.35	0	0.00	13.45	10	8,919	0.11%
2020/06/11	1	13.55	31	13.79	13.60	-30	9,002	-0.33%
2020/06/10	91	14.07	90	14.11	13.85	1	9,104	0.01%
2020/06/08	180	13.56	0	0.00	13.50	180	9,310	1.93%	大買/鉅額交易
2020/06/05	15	13.55	17	13.64	13.65	-2	9,508	-0.02%
2020/06/04	32	13.53	2	13.94	13.45	30	9,736	0.31%
2020/06/03	27	13.90	35	13.86	13.75	-8	9,877	-0.08%
2020/06/02	17	13.33	31	13.33	13.30	-14	9,928	-0.14%
2020/06/01	10	13.20	20	13.23	13.25	-10	10,142	-0.10%
2020/05/29	0	0.00	6	13.20	13.20	-6	10,505	-0.06%
2020/05/28	36	13.45	120	13.26	13.10	-84	10,702	-0.78%	大賣/
2020/05/27	0	0.00	3	12.65	12.60	-3	10,775	-0.03%
2020/05/26	0	0.00	5	12.40	12.40	-5	12,142	-0.04%
2020/05/25	20	12.05	20	12.20	12.25	0	13,606	0.00%
2020/05/22	33.8	12.43	30	12.20	12.20	3.8	13,903	0.03%
2020/05/21	1	12.55	0	0.00	12.55	1	14,118	0.01%
2020/05/20	30	12.60	0	0.00	12.55	30	14,374	0.21%
2020/05/19	3	12.77	36	12.78	12.80	-33	14,879	-0.22%
2020/05/18	10	12.10	3	12.20	12.25	7	14,976	0.05%
2020/05/15	22	12.09	20	12.05	12.00	2	15,174	0.01%
2020/05/14	66	12.28	60	12.10	12.05	6	15,208	0.04%
2020/05/13	75	12.44	42	12.50	12.45	33	15,125	0.22%
2020/05/12	30	12.45	33	12.60	12.60	-3	15,106	-0.02%
2020/05/11	4	12.51	4	12.56	12.55	0	15,021	0.00%
2020/05/08	24	12.26	5	12.15	12.15	19	14,963	0.13%
2020/05/07	28	12.53	3	12.65	12.30	25	14,839	0.17%
2020/05/06	40	12.62	0	0.00	12.45	40	14,409	0.28%
2020/05/04	50	13.13	0	0.00	13.00	50	14,232	0.35%
2020/04/30	5	13.41	30	13.42	13.40	-25	14,190	-0.18%
2020/04/29	31	13.29	4	13.40	13.15	27	14,217	0.19%
2020/04/27	1	13.05	16	13.06	13.00	-15	14,252	-0.11%
2020/04/22	12	12.38	0	0.00	12.45	12	14,342	0.08%
2020/04/21	2	12.60	4	12.40	12.40	-2	14,360	-0.01%
2020/04/20	2	13.00	0	0.00	13.05	2	14,296	0.01%
2020/04/17	60	12.95	18	13.06	13.00	42	14,282	0.29%
2020/04/16	15	13.13	1	12.95	13.10	14	14,182	0.10%
2020/04/15	7	13.04	23	13.31	13.35	-16	14,176	-0.11%
2020/04/14	2	12.63	6	12.65	12.60	-4	14,042	-0.03%
2020/04/13	17	12.54	0	0.00	12.35	17	14,138	0.12%
2020/04/10	1	12.60	30	12.57	12.60	-29	14,301	-0.20%
2020/04/09	3	12.60	20	12.55	12.55	-17	14,554	-0.12%
2020/04/08	10	12.55	1	12.50	12.50	9	14,715	0.06%
2020/04/07	72	12.42	21	12.35	12.35	51	14,648	0.35%
2020/04/06	20	12.25	25	12.30	12.35	-5	14,582	-0.03%
2020/04/01	1	12.00	17	11.85	11.95	-16	14,596	-0.11%
2020/03/31	5	11.50	0	0.00	11.55	5	14,852	0.03%
2020/03/30	20	11.15	20	11.38	11.65	0	14,875	0.00%
2020/03/27	31	11.57	2	11.40	11.40	29	14,844	0.20%
2020/03/26	20	11.71	20	11.60	11.60	0	14,789	0.00%
2020/03/25	31	11.58	67	11.72	11.65	-36	14,807	-0.24%
2020/03/24	5	11.26	30	11.28	11.25	-25	14,670	-0.17%
2020/03/23	15	10.80	0	0.00	10.95	15	14,700	0.10%
2020/03/20	11	11.62	16	11.36	11.40	-5	14,672	-0.03%
2020/03/19	11	10.74	1	10.70	10.70	10	14,718	0.07%
2020/03/18	47	12.34	17	11.98	11.85	30	14,753	0.20%
2020/03/17	29	12.44	2	12.88	12.75	27	14,623	0.18%
2020/03/16	20	13.01	3	13.27	12.75	17	14,477	0.12%
2020/03/13	12	13.06	72	13.04	13.50	-60	14,271	-0.42%
2020/03/12	78	14.96	21	14.35	14.35	57	14,018	0.41%
2020/03/11	54	16.33	48	15.82	15.90	6	13,831	0.04%
2020/03/10	23	16.03	26	16.38	16.45	-3	13,569	-0.02%
2020/03/09	28	16.58	16	16.59	16.20	12	13,285	0.09%
2020/03/06	10	17.06	12	16.84	16.90	-2	13,005	-0.02%
2020/03/05	62	17.47	16	17.36	17.50	46	12,656	0.36%
2020/03/04	3	17.97	10	17.73	17.60	-7	12,393	-0.06%
2020/03/03	16	18.08	12	18.07	18.05	4	11,946	0.03%
2020/03/02	15	18.10	22	18.30	17.90	-7	11,585	-0.06%
2020/02/27	67	18.63	100	18.70	18.20	-33	11,017	-0.30%
2020/02/26	31	17.84	157	17.95	18.05	-126	9,546	-1.32%	大賣/鉅額交易
2020/02/25	37	16.45	53	16.56	16.45	-16	8,046	-0.20%
2020/02/24	57	16.42	108	16.44	16.60	-51	7,737	-0.66%	大賣/
2020/02/21	38	16.18	74	16.27	16.25	-36	7,447	-0.48%
2020/02/20	110	16.42	82	16.17	16.10	28	7,157	0.39%	大買/
2020/02/19	28	15.63	23	15.76	15.85	5	6,594	0.08%
2020/02/18	4	14.89	15	14.88	15.05	-11	6,160	-0.18%
2020/02/17	10	14.55	0	0.00	14.50	10	5,958	0.17%
2020/02/14	0	0.00	10	14.25	14.25	-10	5,894	-0.17%
2020/02/12	0	0.00	5	14.10	14.05	-5	5,987	-0.08%
2020/02/11	0	0.00	1	14.10	14.10	-1	6,007	-0.02%
2020/02/10	16	13.79	0	0.00	13.80	16	6,031	0.27%
2020/02/07	5	14.00	0	0.00	14.05	5	6,037	0.08%
2020/02/06	10	13.80	1	13.90	13.85	9	6,019	0.15%
2020/02/05	13	13.69	1	13.65	13.65	12	6,017	0.20%
2020/02/04	1	13.45	0	0.00	13.45	1	5,973	0.02%
2020/02/03	2	13.08	0	0.00	13.40	2	5,965	0.03%
2020/01/31	0	0.00	2	13.85	13.80	-2	5,836	-0.03%
2020/01/30	7	13.70	18	13.82	13.60	-11	5,811	-0.19%
2020/01/20	13	15.03	2	15.00	15.05	11	5,710	0.19%
2020/01/17	11	14.95	2	15.00	14.95	9	5,677	0.16%
2020/01/16	3	14.68	0	0.00	14.85	3	5,645	0.05%
2020/01/15	10	15.20	0	0.00	15.05	10	5,512	0.18%
2020/01/14	0	0.00	1	15.25	15.25	-1	5,502	-0.02%
2020/01/13	3	15.20	1	15.30	15.20	2	5,521	0.04%
2020/01/10	25	15.42	25	15.30	15.30	0	5,570	0.00%
2020/01/09	31	15.41	32	15.50	15.50	-1	5,566	-0.02%
2020/01/08	20	15.16	18	15.21	15.20	2	5,523	0.04%
2020/01/07	34.5	15.81	28	15.62	15.60	6.5	5,417	0.12%
2020/01/06	1	16.00	9	15.78	15.90	-8	5,266	-0.15%
2020/01/03	106	15.66	6	15.94	15.70	100	5,073	1.97%	大買/
2020/01/02	18	15.40	52	15.65	15.75	-34	4,772	-0.71%
2019/12/30	4	14.90	2	14.90	15.00	2	4,477	0.04%
2019/12/27	2	14.93	5	15.08	15.00	-3	4,400	-0.07%
2019/12/26	10	14.84	61	14.97	14.95	-51	4,265	-1.20%
2019/12/25	0	0.00	4	14.34	14.30	-4	3,898	-0.10%
2019/12/24	6	14.30	0	0.00	14.20	6	3,820	0.16%
2019/12/23	9	14.37	2	14.30	14.40	7	3,796	0.18%
2019/12/20	11	14.47	2	14.35	14.35	9	3,750	0.24%
2019/12/19	5	14.79	5	14.67	14.65	0	3,677	0.00%
2019/12/18	32	14.65	16	14.63	14.70	16	3,566	0.45%
2019/12/17	11	14.48	0	0.00	14.55	11	3,473	0.32%
2019/12/16	9	14.39	16	14.39	14.40	-7	3,346	-0.21%
2019/12/13	6	14.15	8	14.16	14.10	-2	3,149	-0.06%
2019/12/12	5	13.84	10	13.85	13.75	-5	2,886	-0.17%
2019/12/11	10	13.70	0	0.00	13.70	10	2,782	0.36%
2019/12/10	0	0.00	3	13.73	13.75	-3	2,747	-0.11%
2019/12/09	2	13.65	3	13.65	13.75	-1	2,715	-0.04%
2019/12/06	4	13.38	8	13.43	13.45	-4	2,609	-0.15%
2019/12/05	6	12.98	0	0.00	12.95	6	2,471	0.24%
2019/12/04	4	13.03	0	0.00	13.00	4	2,470	0.16%
2019/11/28	0	0.00	1	13.25	13.20	-1	2,498	-0.04%
2019/11/22	1	13.25	4	13.25	13.20	-3	2,517	-0.12%
2019/11/21	4	13.20	11	13.30	13.35	-7	2,524	-0.28%
2019/11/20	3	13.15	0	0.00	13.15	3	2,502	0.12%
2019/11/19	15	13.13	0	0.00	13.20	15	2,508	0.60%
2019/11/15	11	13.15	5	13.10	13.15	6	2,556	0.23%
2019/11/14	0	0.00	1	13.05	13.00	-1	2,553	-0.04%
2019/11/13	1	13.15	1	13.10	13.10	0	2,553	0.00%
2019/11/12	23	13.22	0	0.00	13.15	23	2,553	0.90%
2019/11/06	60	13.72	61	13.52	13.55	-1	2,395	-0.04%
2019/11/05	10	13.75	0	0.00	13.70	10	2,340	0.43%
2019/11/01	10	13.60	0	0.00	13.60	10	2,309	0.43%
2019/10/31	0	0.00	2	13.68	13.55	-2	2,329	-0.09%
2019/10/29	1	13.70	0	0.00	13.65	1	2,332	0.04%
2019/10/25	2	13.85	4	13.75	13.75	-2	2,300	-0.09%
2019/10/24	0	0.00	2	13.75	13.85	-2	2,305	-0.09%
2019/10/21	1	13.80	0	0.00	13.85	1	2,297	0.04%
2019/10/17	1	13.50	0	0.00	13.55	1	2,206	0.05%
2019/10/16	11	13.55	0	0.00	13.60	11	2,241	0.49%
2019/10/09	10	13.55	1	13.55	13.50	9	2,506	0.36%
2019/10/08	0	0.00	1	13.60	13.60	-1	2,494	-0.04%
2019/10/07	1	13.75	0	0.00	13.70	1	2,487	0.04%
2019/10/04	10	13.65	0	0.00	13.55	10	2,490	0.40%
2019/10/02	20	13.70	0	0.00	13.70	20	2,498	0.80%
2019/10/01	20	13.80	0	0.00	13.85	20	2,499	0.80%
2019/09/25	0	0.00	1	14.00	13.95	-1	2,527	-0.04%
2019/09/23	1	14.55	5	14.55	14.45	-4	2,523	-0.16%
2019/09/20	0	0.00	2	14.80	14.60	-2	2,538	-0.08%
2019/09/16	10	14.60	0	0.00	14.55	10	2,542	0.39%
2019/09/10	3	14.65	0	0.00	14.60	3	2,569	0.12%
2019/09/09	3	14.65	3	14.95	14.65	0	2,563	0.00%
2019/09/06	0	0.00	4	14.60	14.65	-4	2,503	-0.16%
2019/09/05	0	0.00	1	14.60	14.55	-1	2,505	-0.04%
2019/09/04	0	0.00	3	14.63	14.65	-3	2,596	-0.12%
2019/09/03	2	14.70	10	14.65	14.70	-8	2,606	-0.31%
2019/09/02	2	14.15	0	0.00	14.25	2	2,565	0.08%
2019/08/27	1	13.65	0	0.00	13.65	1	2,853	0.04%
2019/08/26	1	13.50	1	13.60	13.60	0	3,247	0.00%
2019/08/23	6	13.61	0	0.00	13.60	6	3,260	0.18%
2019/08/15	26	13.46	3	13.35	13.55	23	3,329	0.69%
2019/08/13	10	13.80	0	0.00	13.80	10	3,327	0.30%
2019/08/12	10	14.10	0	0.00	14.05	10	3,325	0.30%
2019/08/08	0	0.00	1	14.25	14.25	-1	3,355	-0.03%
2019/08/07	10	14.35	0	0.00	14.15	10	3,392	0.29%
2019/08/06	10	13.90	0	0.00	14.30	10	3,438	0.29%
2019/08/05	10	14.25	0	0.00	14.25	10	3,463	0.29%
2019/08/02	0	0.00	1	14.55	14.55	-1	3,614	-0.03%
2019/08/01	1	14.80	0	0.00	14.80	1	3,644	0.03%
2019/07/31	11	14.96	1	14.95	14.95	10	3,691	0.27%
2019/07/30	1	15.15	0	0.00	15.15	1	3,756	0.03%
2019/07/25	1	15.20	1	15.20	15.20	0	4,358	0.00%
2019/07/24	12	15.35	0	0.00	15.20	12	4,820	0.25%
2019/07/23	1	15.10	0	0.00	15.10	1	4,865	0.02%
2019/07/22	11	15.30	0	0.00	15.35	11	4,861	0.23%
2019/07/19	11	15.29	1	15.25	15.20	10	4,855	0.21%
2019/07/18	1	15.35	1	15.30	15.30	0	4,860	0.00%
2019/07/17	8	15.68	3	15.75	15.60	5	4,838	0.10%
2019/07/16	5	15.46	33	15.66	16.00	-28	4,789	-0.58%
2019/07/15	0	0.00	1	14.90	14.75	-1	4,590	-0.02%
2019/07/11	0	0.00	2	14.70	14.70	-2	4,661	-0.04%
2019/07/10	11	14.65	30	14.65	14.70	-19	4,714	-0.40%
2019/07/09	0	0.00	6	14.55	14.70	-6	4,790	-0.13%
2019/07/08	6	14.73	3	14.75	14.60	3	4,890	0.06%
2019/07/05	1	14.90	2	14.95	14.90	-1	4,981	-0.02%
2019/07/04	6	14.90	1	14.95	14.90	5	5,059	0.10%
2019/07/02	3	14.87	2	14.85	14.90	1	5,200	0.02%
2019/07/01	5	14.70	0	0.00	14.70	5	5,250	0.10%
2019/06/28	1	14.55	1	14.60	14.55	0	5,402	0.00%
2019/06/27	1	14.80	6	15.05	15.05	-5	5,447	-0.09%
2019/06/26	1	14.65	0	0.00	14.80	1	5,473	0.02%
2019/06/24	5	14.85	0	0.00	14.85	5	5,572	0.09%
2019/06/21	3	14.92	0	0.00	14.65	3	5,653	0.05%
2019/06/20	4	15.00	16	15.06	14.90	-12	5,769	-0.21%
2019/06/19	10	14.65	4	14.80	14.80	6	6,047	0.10%
2019/06/18	1	14.50	0	0.00	14.40	1	6,161	0.02%
2019/06/14	3	14.55	10	14.60	14.50	-7	7,034	-0.10%
2019/06/13	8	14.61	0	0.00	14.65	8	7,464	0.11%
2019/06/12	13	14.56	0	0.00	14.70	13	8,354	0.16%
2019/06/11	10	14.30	0	0.00	14.30	10	8,449	0.12%
2019/06/10	1	14.10	0	0.00	14.05	1	8,771	0.01%
2019/06/06	10	14.00	0	0.00	14.05	10	9,203	0.11%
2019/06/04	10	14.25	0	0.00	14.30	10	9,419	0.11%
2019/06/03	15	14.30	0	0.00	14.10	15	9,449	0.16%
2019/05/31	1	14.55	0	0.00	14.55	1	9,414	0.01%
2019/05/30	0	0.00	0	15.20	15.15	0	9,112	0.00%
2019/05/27	1	15.10	0	0.00	15.20	1	9,364	0.01%
2019/05/20	2	15.93	2	15.75	15.70	0	9,633	0.00%
2019/05/17	3	15.60	0	0.00	15.50	3	9,715	0.03%
2019/05/16	6	16.06	1	16.05	15.80	5	9,869	0.05%
2019/05/15	7	15.92	14	15.75	15.90	-7	10,090	-0.07%
2019/05/14	7	15.45	0	0.00	15.45	7	10,199	0.07%
2019/05/13	0	0.00	1	15.55	15.30	-1	10,319	-0.01%
2019/05/10	9	16.30	4	15.71	15.50	5	10,295	0.05%
2019/05/09	0	0.00	2	16.50	16.40	-2	10,147	-0.02%
2019/05/07	12	16.79	1	16.80	16.80	11	10,112	0.11%
2019/05/06	11	16.80	10	17.15	16.75	1	10,056	0.01%
2019/05/03	1	17.55	7	17.60	17.55	-6	9,947	-0.06%
2019/05/02	6	18.28	7	17.91	17.70	-1	9,848	-0.01%
2019/04/30	40	17.62	89	17.75	18.10	-49	9,508	-0.52%
2019/04/29	0	0.00	1	16.90	16.90	-1	9,059	-0.01%
2019/04/25	6	16.75	2	16.90	16.75	4	8,987	0.04%
2019/04/23	0	0.00	6	16.96	17.00	-6	8,962	-0.07%
2019/04/22	0	0.00	2	16.95	16.95	-2	8,930	-0.02%
2019/04/19	2	16.55	1	16.60	16.55	1	8,864	0.01%
2019/04/18	0	0.00	2	16.60	16.45	-2	8,863	-0.02%
2019/04/17	15	16.83	0	0.00	16.85	15	8,861	0.17%
2019/04/15	20	16.70	0	0.00	16.90	20	8,825	0.23%
2019/04/12	5	16.43	0	0.00	16.35	5	8,782	0.06%
2019/04/11	6	16.79	0	0.00	16.65	6	8,701	0.07%
2019/04/10	10	17.20	0	0.00	17.00	10	8,621	0.12%
2019/04/09	43	17.07	24	17.05	17.05	19	8,563	0.22%
2019/04/08	5	17.28	0	0.00	17.20	5	8,487	0.06%
2019/04/03	3	17.47	0	0.00	17.40	3	8,414	0.04%
2019/04/02	2	17.53	0	0.00	17.65	2	8,362	0.02%
2019/04/01	10	17.10	0	0.00	17.10	10	8,220	0.12%
2019/03/29	23	17.10	23	17.06	17.05	0	8,137	0.00%
2019/03/28	31	17.17	31	17.20	17.20	0	8,115	0.00%
2019/03/27	23	17.13	22	17.23	17.20	1	8,136	0.01%
2019/03/26	45	17.15	28	17.11	17.10	17	8,096	0.21%
2019/03/25	29	17.10	50	17.06	17.05	-21	8,034	-0.26%
2019/03/22	22	17.59	8	17.43	17.45	14	7,913	0.18%
2019/03/21	47	18.22	2	18.15	18.15	45	7,644	0.59%
2019/03/20	7	18.13	11	18.10	18.05	-4	7,508	-0.05%
2019/03/19	25	19.24	82	20.11	18.90	-57	7,176	-0.79%
2019/03/18	33	21.07	12	20.83	20.75	21	6,678	0.31%
2019/03/15	12	19.40	6	19.91	20.85	6	6,362	0.09%
2019/03/14	0	0.00	31	19.01	19.30	-31	5,534	-0.56%
2019/03/13	92	18.95	7	19.03	18.95	85	5,465	1.56%
2019/03/12	39	18.82	22	18.83	19.00	17	5,169	0.33%
2019/03/11	1	17.90	1	17.60	17.70	0	4,796	0.00%
2019/03/08	22	17.06	22	16.95	16.95	0	4,838	0.00%
2019/03/06	7	17.45	0	0.00	17.80	7	4,838	0.14%
2019/03/05	25	17.76	0	0.00	17.65	25	4,744	0.53%
2019/03/04	6	17.34	0	0.00	17.35	6	4,655	0.13%
2019/02/27	1	17.50	0	0.00	17.45	1	4,632	0.02%
2019/02/26	1	17.70	10	18.20	17.80	-9	4,707	-0.19%
2019/02/25	0	0.00	7	17.87	17.95	-7	4,584	-0.15%
2019/02/21	12	17.18	5	17.16	17.30	7	4,426	0.16%
2019/02/19	1	17.10	8	17.17	17.15	-7	4,383	-0.16%
2019/02/18	0	0.00	9	16.96	17.00	-9	4,309	-0.21%
2019/02/15	1	16.70	5	16.85	17.05	-4	4,241	-0.09%
2019/02/14	32	16.96	15	16.97	17.15	17	4,070	0.42%
2019/02/13	0	0.00	16	16.23	16.40	-16	3,827	-0.42%
2019/02/12	0	0.00	6	16.00	16.05	-6	3,718	-0.16%
2019/02/11	0	0.00	3	15.25	15.30	-3	3,568	-0.08%
2019/01/29	2	15.00	0	0.00	15.10	2	3,613	0.06%
2019/01/25	0	0.00	25	14.87	14.95	-25	3,621	-0.69%
2019/01/22	0	0.00	2	14.45	14.55	-2	3,580	-0.06%
2019/01/21	0	0.00	3	14.55	14.50	-3	3,611	-0.08%
2019/01/17	20	14.45	3	14.45	14.45	17	3,674	0.46%
2019/01/16	1	14.25	20	14.25	14.35	-19	3,668	-0.52%
2019/01/11	6	14.15	0	0.00	14.20	6	3,752	0.16%
2019/01/10	6	14.13	0	0.00	14.20	6	3,754	0.16%
2019/01/09	0	0.00	1	14.35	14.35	-1	3,755	-0.03%
2019/01/08	10	14.15	10	14.15	14.15	0	3,730	0.00%
2019/01/07	9	13.79	0	0.00	13.65	9	3,733	0.24%
2019/01/04	2	13.40	0	0.00	13.45	2	3,760	0.05%
2019/01/03	1	13.75	0	0.00	13.70	1	3,874	0.03%
2019/01/02	21	14.05	0	0.00	14.00	21	3,875	0.54%
2018/12/26	2	14.20	0	0.00	14.20	2	4,016	0.05%
2018/12/25	8	14.23	6	14.15	14.20	2	4,046	0.05%
2018/12/24	5	14.70	0	0.00	14.65	5	4,019	0.12%
2018/12/22	8	14.82	0	0.00	14.85	8	4,000	0.20%
2018/12/21	10	14.75	0	0.00	14.95	10	4,042	0.25%
2018/12/20	4	15.00	0	0.00	15.05	4	4,088	0.10%
2018/12/19	2	15.55	0	0.00	15.40	2	4,039	0.05%
2018/12/18	3	15.55	3	15.55	15.55	0	4,038	0.00%
2018/12/17	1	15.80	2	15.80	15.80	-1	4,021	-0.02%
2018/12/14	1	15.85	2	15.85	15.85	-1	4,088	-0.02%
2018/12/13	1	15.95	0.5	16.10	16.05	0.5	4,111	0.01%
2018/12/11	6	15.98	7	15.89	15.85	-1	4,171	-0.02%
2018/12/10	32	16.07	23	15.80	15.80	9	4,204	0.21%
2018/12/07	26	16.69	20	16.60	16.60	6	4,121	0.15%
2018/12/06	31	16.74	30	16.43	16.45	1	4,073	0.02%
2018/12/05	25	17.04	40	17.03	17.05	-15	4,049	-0.37%
2018/12/04	20	17.31	25	17.34	17.30	-5	4,125	-0.12%
2018/12/03	16	17.54	3	17.65	17.50	13	4,110	0.32%
2018/11/30	0	0.00	13	16.62	17.10	-13	3,861	-0.34%
2018/11/29	10	16.50	0	0.00	16.50	10	3,754	0.27%
2018/11/28	8	16.36	1	16.30	16.35	7	3,720	0.19%
2018/11/27	10	16.20	0	0.00	16.35	10	3,722	0.27%
2018/11/23	15	16.43	0	0.00	16.35	15	3,702	0.41%
2018/11/19	0	0.00	17	16.30	16.50	-17	3,520	-0.48%
2018/11/16	1	15.90	7	15.90	15.85	-6	3,685	-0.16%
2018/11/15	0	0.00	3	15.70	15.80	-3	3,711	-0.08%
2018/11/14	15	15.77	0	0.00	15.75	15	3,725	0.40%
2018/11/09	1	16.00	0	0.00	16.05	1	3,979	0.03%
2018/11/06	7	16.19	1	16.05	16.05	6	4,169	0.14%
2018/11/01	1	16.30	0	0.00	16.30	1	4,277	0.02%
2018/10/31	1	15.75	5	15.75	15.75	-4	4,575	-0.09%
2018/10/30	5	15.05	0	0.00	15.15	5	4,667	0.11%
2018/10/29	0	0.00	1	15.10	15.10	-1	4,722	-0.02%
2018/10/26	3	15.30	0	0.00	15.25	3	4,787	0.06%
2018/10/25	3	15.70	1	16.10	15.75	2	4,873	0.04%
2018/10/24	0	0.00	5	16.70	16.70	-5	5,198	-0.10%
2018/10/23	22	16.73	0	0.00	16.70	22	5,609	0.39%
2018/10/22	0	0.00	10	17.25	17.40	-10	5,613	-0.18%
2018/10/18	1	17.05	0	0.00	17.10	1	5,635	0.02%
2018/10/16	10	17.00	0	0.00	16.90	10	5,653	0.18%
2018/10/12	6	16.74	0	0.00	16.90	6	5,626	0.11%
2018/10/11	4	17.06	25	16.83	16.75	-21	5,614	-0.37%
2018/10/09	1	18.60	0	0.00	18.60	1	5,484	0.02%
2018/10/08	2	18.65	3	18.60	18.65	-1	5,492	-0.02%
2018/10/05	18	19.24	0	0.00	19.05	18	5,455	0.33%
2018/10/03	1	20.50	3	20.70	20.50	-2	5,380	-0.04%
2018/10/02	1	21.30	0	0.00	21.15	1	5,441	0.02%
2018/09/28	10	21.20	0	0.00	21.15	10	5,687	0.18%
2018/09/27	0	0.00	1	22.05	21.35	-1	5,676	-0.02%
2018/09/21	0	0.00	10	21.40	21.35	-10	5,751	-0.17%
2018/09/20	10	21.05	1	21.15	21.25	9	5,778	0.16%
2018/09/19	21	21.71	5	21.85	22.05	16	5,749	0.28%
2018/09/17	10	21.25	0	0.00	21.70	10	5,846	0.17%
2018/09/12	3	20.10	0	0.00	20.20	3	5,833	0.05%
2018/09/11	5	20.05	3	20.00	20.50	2	5,845	0.03%
2018/09/10	13	20.23	1	20.00	20.25	12	5,816	0.21%
2018/09/07	5	21.73	1	21.75	21.40	4	5,732	0.07%
2018/09/06	6	22.38	0	0.00	22.35	6	5,723	0.10%
2018/09/05	2	22.85	0	0.00	22.70	2	5,697	0.04%
2018/09/03	1	23.15	3	22.90	23.05	-2	5,729	-0.03%
2018/08/31	1	22.95	1	22.90	22.80	0	5,720	0.00%
2018/08/30	5	23.16	0	0.00	23.10	5	5,750	0.09%
2018/08/29	0	0.00	15	23.17	23.15	-15	5,768	-0.26%
2018/08/28	5	23.25	1	23.20	23.05	4	5,774	0.07%
2018/08/27	5	23.10	0	0.00	23.10	5	5,802	0.09%
2018/08/24	5	23.38	2	23.13	23.00	3	5,806	0.05%
2018/08/23	1	23.40	6	23.58	23.80	-5	5,783	-0.09%
2018/08/22	2	22.20	0	0.00	22.20	2	5,559	0.04%
2018/08/20	1	22.20	0	0.00	22.05	1	5,544	0.02%
2018/08/17	14	21.89	0	0.00	21.70	14	5,499	0.25%
2018/08/16	5	21.00	0	0.00	21.20	5	5,382	0.09%
2018/08/15	5	22.25	0	0.00	21.40	5	5,392	0.09%
2018/08/14	11	21.66	0	0.00	22.20	11	5,323	0.21%
2018/08/13	15	22.40	4	22.60	22.05	11	5,275	0.21%
2018/08/10	5	23.85	0	0.00	23.50	5	5,161	0.10%
2018/08/09	11	23.39	4	23.53	23.65	7	5,148	0.14%
2018/08/08	9	24.32	4	24.30	24.25	5	5,070	0.10%
2018/08/07	11	24.80	6	24.40	24.50	5	5,041	0.10%
2018/08/06	6	26.79	6	27.05	26.75	0	4,767	0.00%
2018/08/03	1	26.95	7	26.49	26.40	-6	4,706	-0.13%
2018/08/02	8	27.09	2.3	26.81	26.70	5.7	4,799	0.12%
2018/08/01	5	27.55	12	27.25	27.55	-7	4,725	-0.15%
2018/07/31	4	26.85	5	26.75	26.90	-1	4,639	-0.02%
2018/07/30	3	27.32	55	26.97	27.60	-52	4,313	-1.21%
2018/07/27	10	24.95	2	25.10	25.10	8	3,894	0.21%
2018/07/26	7	24.74	1	24.80	24.80	6	3,871	0.15%
2018/07/25	10	24.50	0	0.00	24.80	10	3,834	0.26%
2018/07/23	1	23.90	0	0.00	23.85	1	3,801	0.03%
2018/07/20	3	24.32	3	24.35	24.25	0	3,814	0.00%
2018/07/19	1	24.75	3	24.55	24.60	-2	3,831	-0.05%
2018/07/18	0	0.00	1	24.70	24.70	-1	3,860	-0.03%
2018/07/17	7	24.69	0	0.00	24.50	7	3,872	0.18%
2018/07/16	24	25.42	0	0.00	25.05	24	4,030	0.60%
2018/07/11	3	24.65	2	24.75	24.60	1	4,045	0.02%
2018/07/10	6	24.79	1	24.90	24.90	5	4,040	0.12%
2018/07/09	7	24.76	0	0.00	24.90	7	3,970	0.18%
2018/07/06	3	23.20	1	23.65	23.75	2	3,846	0.05%
2018/07/04	2	23.68	2	23.63	23.70	0	4,001	0.00%
2018/07/03	7	25.42	0	0.00	25.25	7	3,992	0.18%
2018/07/02	7	26.20	2	26.05	26.05	5	3,895	0.13%
2018/06/29	9	25.95	2	25.95	26.00	7	3,807	0.18%
2018/06/28	11	26.25	1	26.30	25.80	10	3,749	0.27%
2018/06/27	16	26.68	3	26.52	26.40	13	3,717	0.35%
2018/06/26	7	26.10	2	25.95	26.05	5	3,635	0.14%
2018/06/25	2	27.20	3	26.97	26.85	-1	3,539	-0.03%
2018/06/22	4	27.81	3	27.98	27.40	1	3,494	0.03%
2018/06/21	8	28.53	5	28.80	28.40	3	3,478	0.09%
2018/06/20	6	28.46	0	0.00	28.55	6	3,504	0.17%
2018/06/19	21	28.91	0	0.00	28.80	21	3,489	0.60%
2018/06/15	2	30.08	1	30.50	30.00	1	3,478	0.03%
2018/06/14	6	30.93	0	0.00	30.65	6	3,462	0.17%
2018/06/11	17	31.48	0	0.00	31.55	17	3,459	0.49%
2018/06/06	11	33.50	6	33.35	33.35	5	3,498	0.14%
2018/06/04	0	0.00	6	33.75	33.95	-6	3,506	-0.17%
2018/05/31	3	32.30	1	33.00	33.25	2	3,634	0.06%
2018/05/28	2	32.80	0	0.00	32.75	2	3,809	0.05%
2018/05/25	3	32.75	21	33.00	32.75	-18	3,912	-0.46%
2018/05/23	25	32.48	0	0.00	32.40	25	4,184	0.60%
2018/05/17	2	33.80	0	0.00	33.85	2	4,175	0.05%
2018/05/16	1	34.00	1	35.00	34.30	0	4,153	0.00%
2018/05/11	1	34.60	4.1	34.66	34.65	-3.1	4,198	-0.07%
2018/05/10	68	34.18	60	33.50	33.50	8	4,197	0.19%
2018/05/08	1	34.50	0	0.00	35.20	1	4,133	0.02%
2018/04/30	0	0.00	1	35.05	34.75	-1	4,341	-0.02%
2018/04/27	0	0.00	1	35.60	34.60	-1	4,402	-0.02%
2018/04/24	0	0.00	3	37.15	37.00	-3	4,688	-0.06%
2018/04/23	0	0.00	5	36.92	37.30	-5	4,693	-0.11%
2018/04/20	0	0.00	10	36.63	37.20	-10	4,703	-0.21%
2018/04/19	0	0.00	2	35.15	35.50	-2	4,564	-0.04%
2018/04/18	0	0.00	5	34.60	34.50	-5	4,582	-0.11%
2018/04/16	0	0.00	1	34.70	34.95	-1	4,769	-0.02%
2018/04/13	1	35.70	1.6	35.47	35.20	-0.6	4,904	-0.01%
2018/04/12	0	0.00	4	35.50	35.50	-4	5,264	-0.08%
2018/04/11	5	35.65	5	35.55	35.00	0	5,325	0.00%
2018/04/10	22	33.90	46	34.56	35.45	-24	5,281	-0.45%
2018/04/09	1	33.00	6	32.20	32.25	-5	5,146	-0.10%
2018/04/03	0	0.00	2	32.45	32.75	-2	5,138	-0.04%
2018/04/02	30	32.63	0	0.00	32.70	30	5,270	0.57%
2018/03/30	1	32.50	0	0.00	32.35	1	5,521	0.02%
2018/03/29	3	33.38	1	32.85	32.80	2	5,541	0.04%
2018/03/27	0	0.00	1	32.85	32.80	-1	5,678	-0.02%
2018/03/26	0	0.00	0	32.30	32.20	0	5,839	0.00%
2018/03/23	9	33.11	0	0.00	32.85	9	5,831	0.15%
2018/03/22	1	34.40	1	34.20	34.10	0	5,842	0.00%
2018/03/20	4	35.31	0	0.00	35.15	4	6,175	0.06%
2018/03/19	1	35.85	2	35.85	36.00	-1	6,203	-0.02%
2018/03/16	0	0.00	1	37.30	36.65	-1	6,273	-0.02%
2018/03/13	0	0.00	6	37.85	37.60	-6	6,329	-0.09%
2018/03/12	1	37.60	10	37.61	37.60	-9	6,478	-0.14%
2018/03/09	5	37.10	3	36.98	36.80	2	6,687	0.03%
2018/03/08	2	36.40	0	0.00	36.50	2	6,698	0.03%
2018/03/06	0	0.00	4	35.04	36.10	-4	6,922	-0.06%
2018/03/05	6	36.68	0	0.00	36.15	6	6,935	0.09%
2018/03/02	0	0.00	13	37.62	37.65	-13	6,967	-0.19%
2018/03/01	11	37.18	10	37.11	37.35	1	6,992	0.01%
2018/02/27	102	36.69	17	36.74	36.55	85	6,965	1.22%	大買/
2018/02/26	24	37.25	7	37.80	37.00	17	6,882	0.25%
2018/02/23	3	33.80	14	34.20	34.70	-11	6,714	-0.16%
2018/02/12	2	31.05	0	0.00	31.05	2	6,984	0.03%
2018/02/09	0	0.00	10	31.60	31.55	-10	7,023	-0.14%
2018/02/07	3	32.05	1	31.65	31.65	2	7,052	0.03%
2018/02/06	7	32.14	11	31.19	31.20	-4	7,074	-0.06%
2018/02/05	1	33.85	0	0.00	34.20	1	6,997	0.01%
2018/02/02	1	34.95	1	35.00	34.80	0	7,066	0.00%
2018/02/01	0	0.00	46	34.52	34.50	-46	7,156	-0.64%
2018/01/31	7	33.61	5	33.35	33.40	2	7,224	0.03%
2018/01/30	0	0.00	1	34.30	33.90	-1	7,414	-0.01%
2018/01/29	35	34.17	17	34.26	33.70	18	7,487	0.24%
2018/01/26	1	35.00	9	35.33	35.00	-8	7,417	-0.11%
2018/01/25	7	35.68	0	0.00	35.45	7	7,477	0.09%
2018/01/24	5	35.70	2	35.80	36.00	3	7,553	0.04%
2018/01/23	6	36.10	30	36.22	36.00	-24	7,637	-0.31%
2018/01/22	3	36.10	0	0.00	36.10	3	7,635	0.04%
2018/01/19	70	36.09	8	35.83	36.45	62	7,686	0.81%
2018/01/18	11	37.89	20	38.03	37.75	-9	7,468	-0.12%
2018/01/17	0	0.00	5	38.05	37.75	-5	7,545	-0.07%
2018/01/16	5	37.80	10	38.00	37.95	-5	7,750	-0.06%
2018/01/15	10	37.35	2	37.55	37.70	8	7,944	0.10%
2018/01/12	10	37.07	90	37.24	37.20	-80	8,164	-0.98%
2018/01/11	21	36.66	1	36.70	36.70	20	8,320	0.24%
2018/01/10	4	37.76	8.1	38.30	37.25	-4.1	8,355	-0.05%
2018/01/09	5	38.25	40	38.23	38.00	-35	8,291	-0.42%
2018/01/08	117	38.54	2	38.10	38.00	115	8,252	1.39%	大買/鉅額交易
2018/01/05	0	0.00	3	40.85	41.50	-3	8,010	-0.04%
2018/01/04	3	40.25	1	40.70	40.25	2	8,136	0.02%
2018/01/03	0	0.00	1	41.10	40.95	-1	8,418	-0.01%
2018/01/02	1	41.95	2	41.70	41.45	-1	8,679	-0.01%