榮成 (1909)-元富-嘉義券商分點個股進出

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－元富-嘉義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-嘉義券商分點個股進出
元富-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	1	12.40	0	0.00	12.35	1	1,882	0.05%
2024/11/14	1	12.30	0	0.00	12.30	1	1,934	0.05%
2024/10/28	1	13.50	0	0.00	13.50	1	2,044	0.05%
2024/10/21	3	13.70	0	0.00	13.70	3	2,092	0.14%
2024/10/14	1	13.80	0	0.00	13.80	1	2,256	0.04%
2024/10/11	3	13.70	0	0.00	13.65	3	2,268	0.13%
2024/10/09	6	13.85	5	13.80	13.80	1	2,277	0.04%
2024/10/08	1	14.35	0	0.00	14.35	1	2,235	0.04%
2024/10/07	5	14.85	0	0.00	14.85	5	2,212	0.23%
2024/10/04	1	15.05	7	14.72	14.85	-6	2,143	-0.28%
2024/10/01	0	0.00	2	14.55	14.55	-2	2,017	-0.10%
2024/09/30	2	14.63	3	14.53	14.65	-1	2,003	-0.05%
2024/09/27	1	14.50	9	14.37	14.55	-8	1,870	-0.43%
2024/09/25	0	0.00	6	13.60	13.65	-6	1,618	-0.37%
2024/09/19	1	13.50	2	13.60	13.65	-1	1,721	-0.06%
2024/09/18	0	0.00	3	13.68	13.60	-3	1,753	-0.17%
2024/09/10	1	12.85	0	0.00	12.90	1	1,899	0.05%
2024/08/30	0	0.00	2	13.95	14.00	-2	2,015	-0.10%
2024/08/27	0.1	13.75	0	0.00	13.80	0.1	2,098	0.00%
2024/08/26	0.1	13.80	2	13.85	13.75	-1.9	2,102	-0.09%
2024/08/13	1	13.20	0	0.00	13.30	1	2,378	0.04%
2024/07/26	0	14.00	0	0.00	13.95	0	2,436	0.00%
2024/07/18	0	0.00	2	14.35	14.40	-2	2,640	-0.08%
2024/07/15	0	0.00	5	14.02	14.00	-5	2,617	-0.19%
2024/07/12	0	0.00	2	14.05	14.05	-2	2,622	-0.08%
2024/07/10	0	0.00	2	13.85	13.85	-2	2,627	-0.08%
2024/06/28	0	0.00	5	13.85	13.85	-5	2,666	-0.19%
2024/06/24	2	13.90	0	0.00	13.90	2	2,648	0.08%
2024/06/06	3	14.02	0	0.00	13.90	3	2,437	0.12%
2024/06/05	0	0.00	10	14.05	14.05	-10	2,395	-0.42%
2024/06/03	1	14.35	0	0.00	14.25	1	2,372	0.04%
2024/05/30	1	14.30	0	0.00	14.35	1	2,363	0.04%
2024/05/28	1	14.30	0	0.00	14.60	1	2,414	0.04%
2024/05/27	5	14.35	0	0.00	14.35	5	2,382	0.21%
2024/05/24	2	14.35	0	0.00	14.40	2	2,339	0.09%
2024/05/22	5	14.90	0	0.00	14.85	5	2,257	0.22%
2024/05/21	0	0.00	1	15.35	15.10	-1	2,192	-0.05%
2024/05/16	1	15.00	0	0.00	15.15	1	2,089	0.05%
2024/05/10	10	15.65	15	15.60	15.45	-5	2,030	-0.25%
2024/05/02	0	0.00	5	15.85	15.95	-5	1,900	-0.26%
2024/04/30	0	0.00	2	15.65	15.60	-2	1,867	-0.11%
2024/04/29	0	0.00	16	15.86	15.90	-16	1,839	-0.87%
2024/04/26	1	15.25	1	15.50	15.45	0	1,789	0.00%
2024/04/24	0	0.00	1	15.30	15.20	-1	1,613	-0.06%
2024/04/22	0	0.00	1.1	15.09	15.10	-1.1	1,611	-0.07%
2024/04/19	0.1	14.60	0	0.00	14.55	0.1	1,545	0.01%
2024/04/18	0	0.00	0.2	14.77	14.90	-0.2	1,499	-0.01%
2024/04/16	0.1	14.55	0	0.00	14.55	0.1	1,488	0.00%
2024/04/15	0.1	14.80	0	0.00	14.70	0.1	1,452	0.00%
2024/04/12	0.1	14.90	0	0.00	14.95	0.1	1,421	0.00%
2024/04/11	13	14.88	13	14.85	14.85	0	1,415	0.00%
2024/04/09	0	0.00	6	15.14	15.20	-6	1,387	-0.43%
2024/04/08	0	0.00	5	14.90	15.00	-5	1,327	-0.38%
2024/04/02	0	0.00	1	14.80	14.80	-1	1,283	-0.08%
2024/04/01	0	0.00	7	14.93	14.95	-7	1,282	-0.55%
2024/03/28	0	0.00	1	14.75	14.55	-1	1,234	-0.08%
2024/03/22	0	14.45	0	0.00	14.45	0	1,159	0.00%
2024/03/21	0	0.00	5	14.25	14.40	-5	1,200	-0.42%
2024/03/12	1	14.40	0	0.00	14.35	1	1,210	0.08%
2024/03/11	0	0.00	5	14.05	14.30	-5	1,204	-0.41%
2024/03/04	2	14.50	1	14.30	14.30	1	1,159	0.09%
2024/02/29	0	14.00	0	0.00	13.95	0	1,115	0.00%
2024/02/27	4	13.95	0	0.00	13.95	4	1,124	0.36%
2024/02/26	0	0.00	25	14.10	14.10	-25	1,113	-2.25%
2024/02/19	0	0.00	0.1	14.35	14.35	-0.1	1,145	-0.01%
2024/02/15	0	0.00	5	13.98	14.00	-5	1,182	-0.42%
2024/02/05	3	13.75	0	0.00	13.75	3	1,183	0.25%
2024/02/02	0.9	14.00	0	0.00	13.90	0.9	1,174	0.08%
2024/01/19	0	13.70	0	0.00	13.75	0	1,240	0.00%
2024/01/16	1	14.00	0	0.00	14.00	1	1,285	0.08%
2024/01/08	0	14.75	0	0.00	14.70	0	1,548	0.00%
2023/12/27	2	14.95	0	0.00	14.90	2	1,796	0.11%
2023/12/15	2	14.85	0	0.00	14.90	2	1,773	0.11%
2023/12/04	0	0.00	4.1	15.15	15.30	-4.1	1,756	-0.23%
2023/11/22	0	0.00	1	14.95	14.95	-1	1,720	-0.06%
2023/11/13	2	14.00	0	0.00	14.00	2	1,670	0.12%
2023/10/30	5	13.90	0	0.00	13.95	5	1,945	0.26%
2023/10/18	3	14.07	0	0.00	14.45	3	2,222	0.14%
2023/10/17	4	14.46	0	0.00	14.40	4	2,124	0.19%
2023/10/06	0.1	14.60	0	0.00	14.60	0.1	1,981	0.01%
2023/10/05	1.1	14.11	0	0.00	14.15	1.1	1,963	0.06%
2023/10/04	2	14.33	0	0.00	14.20	2	1,945	0.10%
2023/10/03	1	14.65	0	0.00	14.65	1	1,905	0.05%
2023/09/26	5	14.85	0	0.00	14.75	5	2,013	0.25%
2023/09/21	1	14.75	0	0.00	14.70	1	2,198	0.05%
2023/09/15	2	14.90	0	0.00	15.00	2	2,357	0.08%
2023/09/06	1	14.80	0	0.00	14.75	1	2,391	0.04%
2023/09/05	0.2	15.20	0	0.00	15.00	0.2	2,381	0.01%
2023/08/30	1	14.85	0	0.00	14.95	1	2,510	0.04%
2023/08/28	0	0.00	0.3	14.65	14.65	-0.3	2,582	-0.01%
2023/08/24	0.8	14.71	0	0.00	14.55	0.8	2,564	0.03%
2023/08/16	2	14.53	0	0.00	14.60	2	2,639	0.08%
2023/08/14	1	14.90	0	0.00	14.85	1	2,618	0.04%
2023/08/11	2	15.50	0	0.00	15.40	2	2,579	0.08%
2023/08/09	1	16.25	0	0.00	16.20	1	2,543	0.04%
2023/08/08	2	16.33	0	0.00	16.45	2	2,540	0.08%
2023/08/07	4	16.48	0	0.00	16.50	4	2,564	0.16%
2023/08/01	0	0.00	0.1	16.95	16.85	-0.1	2,553	-0.01%
2023/07/31	15	16.50	15	16.80	17.00	0	2,552	0.00%
2023/07/28	0.1	16.75	0	0.00	16.80	0.1	2,491	0.00%
2023/07/27	0	0.00	16	16.92	16.90	-16	2,463	-0.65%
2023/07/26	0	0.00	6	16.38	16.30	-6	2,366	-0.25%
2023/07/25	0	0.00	2	16.15	16.15	-2	2,391	-0.08%
2023/07/24	6	16.58	0	0.00	16.40	6	2,450	0.24%
2023/07/03	0	0.00	2	17.35	17.25	-2	4,091	-0.05%
2023/06/29	24	17.33	1	17.30	17.40	23	4,026	0.57%
2023/06/27	2	16.95	0	0.00	16.95	2	3,918	0.05%
2023/06/21	20	17.15	20	17.00	17.05	0	3,837	0.00%
2023/06/19	10	16.60	0	0.00	16.60	10	3,787	0.26%
2023/06/12	0	0.00	0.1	16.75	16.70	-0.1	3,859	0.00%
2023/06/09	15	16.93	0	0.00	16.95	15	3,901	0.38%
2023/06/07	0	0.00	1	17.10	17.15	-1	3,990	-0.03%
2023/06/05	0	0.00	1	17.00	17.00	-1	3,971	-0.03%
2023/06/01	0	0.00	1	16.65	16.90	-1	3,977	-0.03%
2023/05/31	1	16.55	0	0.00	16.65	1	3,959	0.03%
2023/05/30	2	16.45	0	0.00	16.55	2	3,976	0.05%
2023/05/26	3	16.62	0	0.00	16.45	3	4,015	0.07%
2023/05/25	5	16.95	0	0.00	16.85	5	4,008	0.12%
2023/05/24	1	17.10	5	17.00	17.05	-4	4,029	-0.10%
2023/05/19	10	16.50	0	0.00	16.55	10	4,101	0.24%
2023/05/15	1	16.30	0	0.00	16.30	1	4,125	0.02%
2023/05/12	2	16.75	0	0.00	16.80	2	4,106	0.05%
2023/05/11	2	16.75	0	0.00	16.75	2	4,125	0.05%
2023/05/10	1	17.10	0	0.00	17.30	1	4,109	0.02%
2023/05/09	3	17.25	0	0.00	17.10	3	4,135	0.07%
2023/05/08	0	0.00	4	17.20	17.10	-4	4,163	-0.10%
2023/05/05	6	17.30	0	0.00	17.25	6	4,219	0.14%
2023/05/04	0	0.00	5	17.19	17.25	-5	4,309	-0.12%
2023/05/03	4	17.25	0	0.00	17.05	4	4,384	0.09%
2023/05/02	0	0.00	2	17.20	17.20	-2	4,531	-0.04%
2023/04/28	1	17.30	0	0.00	17.20	1	4,673	0.02%
2023/04/27	2	17.30	0	0.00	17.25	2	4,740	0.04%
2023/04/25	2	17.30	1	17.65	17.50	1	4,695	0.02%
2023/04/24	11	18.04	16	18.08	18.20	-5	4,601	-0.11%
2023/04/21	20	18.42	18	18.24	17.40	2	4,338	0.05%
2023/04/20	8	17.87	3	18.37	17.60	5	3,709	0.13%
2023/04/19	0	0.00	1	17.45	17.40	-1	3,469	-0.03%
2023/04/11	1	17.45	0	0.00	17.50	1	4,338	0.02%
2023/04/10	12	17.18	0	0.00	17.05	12	4,344	0.28%
2023/03/28	0	17.10	0	0.00	17.00	0	4,613	0.00%
2023/03/27	0	0.00	10	16.95	17.05	-10	4,637	-0.22%
2023/03/22	10	16.65	0	0.00	16.75	10	4,805	0.21%
2023/03/17	6	16.46	5	16.90	17.10	1	4,788	0.02%
2023/03/14	5	17.00	4	17.35	16.85	1	4,754	0.02%
2023/03/13	6	17.31	1	17.35	17.35	5	4,701	0.11%
2023/03/09	5	17.95	1	17.95	17.95	4	4,636	0.09%
2023/03/07	5	18.15	0	0.00	18.20	5	4,571	0.11%
2023/03/06	0	0.00	17	18.15	18.10	-17	4,575	-0.37%
2023/03/01	5	18.70	0	0.00	18.50	5	4,571	0.11%
2023/02/24	5	18.90	0	0.00	18.95	5	4,556	0.11%
2023/02/22	10	18.60	1	18.60	18.65	9	4,542	0.20%
2023/02/21	0	0.00	1	18.65	18.65	-1	4,546	-0.02%
2023/02/16	0	0.00	1	18.55	18.35	-1	4,690	-0.02%
2023/02/09	0	0.00	1	18.05	18.00	-1	4,803	-0.02%
2023/02/02	0	0.00	20	18.70	18.60	-20	4,548	-0.44%
2023/02/01	1	18.45	1	18.50	18.65	0	4,444	0.00%
2023/01/31	15	18.65	0	0.00	18.75	15	4,345	0.35%
2023/01/30	0	0.00	3	17.83	18.30	-3	4,170	-0.07%
2023/01/17	0	0.00	22.1	17.30	17.50	-22.1	3,982	-0.55%
2023/01/16	0	17.20	5	17.30	16.75	-5	3,891	-0.13%
2023/01/13	0	0.00	0.6	17.26	17.10	-0.6	3,828	-0.02%
2023/01/12	0	0.00	6	17.45	17.65	-6	3,810	-0.16%
2023/01/11	2	17.35	0	0.00	17.25	2	3,684	0.05%
2023/01/10	10	17.20	0	0.00	17.35	10	3,635	0.28%
2023/01/09	10	17.05	0	0.00	17.10	10	3,554	0.28%
2023/01/06	0	0.00	3	17.27	17.25	-3	3,404	-0.09%
2023/01/05	2	17.28	2	17.30	17.20	0	3,295	0.00%
2023/01/04	83	16.65	83	17.09	17.15	0	3,003	0.00%
2023/01/03	51	16.45	50.3	16.25	16.25	0.7	2,708	0.03%
2022/12/30	6	16.27	5.1	16.45	16.35	0.9	2,646	0.03%
2022/12/29	2	15.70	0	0.00	15.80	2	2,510	0.08%
2022/12/28	1	16.10	0	0.00	15.85	1	2,486	0.04%
2022/12/26	1	15.60	1	15.90	15.85	0	2,400	0.00%
2022/12/22	4	15.68	2	15.58	15.60	2	2,357	0.08%
2022/12/16	1	16.00	0	0.00	15.80	1	2,185	0.05%
2022/11/24	0	0.00	3	16.38	16.45	-3	2,049	-0.15%
2022/11/23	3	16.05	0	0.00	16.05	3	1,998	0.15%
2022/11/18	1	16.20	0	0.00	16.10	1	1,976	0.05%
2022/11/16	0	0.00	1	16.90	16.65	-1	1,945	-0.05%
2022/11/15	0	0.00	8	16.56	16.60	-8	1,967	-0.41%
2022/11/14	1	16.60	0	0.00	16.55	1	1,930	0.05%
2022/11/09	0	0.00	2	15.60	15.60	-2	1,712	-0.12%
2022/11/08	2	15.20	0	0.00	15.35	2	1,698	0.12%
2022/11/03	2	14.85	0	0.00	14.90	2	1,699	0.12%
2022/10/31	1	14.90	0	0.00	14.85	1	1,744	0.06%
2022/10/20	0	0.00	6	15.50	15.30	-6	1,816	-0.33%
2022/10/17	6	15.10	3	15.10	15.25	3	1,772	0.17%
2022/10/13	1	15.55	1	15.30	14.85	0	1,778	0.00%
2022/09/26	1	14.65	0	0.00	14.70	1	2,050	0.05%
2022/09/23	10	15.10	0	0.00	15.00	10	2,102	0.48%
2022/09/22	0	0.00	2	15.00	15.05	-2	2,162	-0.09%
2022/09/16	0	0.00	2	15.30	15.55	-2	2,200	-0.09%
2022/09/13	0.1	15.30	0	0.00	15.25	0.1	2,267	0.00%
2022/09/06	2.1	15.51	0	0.00	15.50	2.1	2,312	0.09%
2022/08/31	0	0.00	2	16.58	16.55	-2	2,376	-0.08%
2022/08/30	0	0.00	1	16.10	16.10	-1	2,332	-0.04%
2022/08/26	1	16.00	0	0.00	16.00	1	2,323	0.04%
2022/08/23	4	15.90	1	15.90	15.90	3	2,377	0.13%
2022/08/22	6	16.26	1	16.10	16.10	5	2,375	0.21%
2022/08/05	2	14.80	0	0.00	14.85	2	2,466	0.08%
2022/08/02	1	15.35	0	0.00	15.35	1	2,753	0.04%
2022/07/29	1	15.50	0	0.00	15.50	1	2,867	0.03%
2022/07/26	7	15.85	0	0.00	15.80	7	3,314	0.21%
2022/07/18	1	15.00	0	0.00	15.25	1	3,446	0.03%
2022/07/12	1	14.60	0	0.00	15.15	1	3,439	0.03%
2022/06/28	0	0.00	5	17.46	17.45	-5	3,221	-0.16%
2022/06/21	0.1	17.45	0	0.00	17.50	0.1	3,336	0.00%
2022/06/20	5	17.85	0	0.00	17.15	5	3,337	0.15%
2022/06/14	2	17.33	0	0.00	17.50	2	3,375	0.06%
2022/06/07	0	0.00	3	18.15	18.20	-3	3,476	-0.09%
2022/06/02	2	18.10	0	0.00	18.05	2	3,693	0.05%
2022/05/31	2	18.30	0	0.00	18.25	2	3,837	0.05%
2022/05/30	0	0.00	0	18.40	18.35	0	3,840	0.00%
2022/05/20	0	0.00	1	17.85	17.95	-1	4,051	-0.02%
2022/05/17	6	17.57	0	0.00	17.70	6	4,040	0.15%
2022/05/13	0	0.00	2	17.80	17.80	-2	3,958	-0.05%
2022/05/12	2	17.58	1	17.50	17.30	1	3,961	0.03%
2022/05/11	5	18.85	5	18.70	18.75	0	3,796	0.00%
2022/05/10	2	19.60	0	0.00	19.35	2	3,739	0.05%
2022/05/09	1	19.40	0	0.00	19.55	1	3,687	0.03%
2022/05/06	2	19.93	0	0.00	20.00	2	3,743	0.05%
2022/05/05	0	0.00	1	20.30	20.35	-1	3,816	-0.03%
2022/05/04	1	20.85	1	20.40	20.30	0	3,881	0.00%
2022/05/03	28	21.28	25	20.82	20.70	3	3,859	0.08%
2022/04/27	0	0.00	1	20.00	20.05	-1	3,623	-0.03%
2022/04/20	3	21.00	0	0.00	21.15	3	3,701	0.08%
2022/04/14	0	0.00	4	21.06	21.05	-4	3,967	-0.10%
2022/04/11	2	20.83	1	20.75	20.75	1	4,033	0.02%
2022/04/08	1	20.90	0	0.00	21.30	1	4,070	0.02%
2022/04/07	3	21.00	0	0.00	20.90	3	4,086	0.07%
2022/04/06	1	21.50	0	0.00	21.50	1	4,130	0.02%
2022/03/31	0	0.00	1	21.40	21.40	-1	4,465	-0.02%
2022/03/30	1	21.25	0	0.00	21.30	1	4,694	0.02%
2022/03/28	0	0.00	1	21.10	21.50	-1	4,754	-0.02%
2022/03/25	6	20.98	6	20.90	20.90	0	4,695	0.00%
2022/03/22	0	21.40	0	0.00	21.35	0	4,745	0.00%
2022/03/21	3	21.50	4	21.48	21.50	-1	4,885	-0.02%
2022/03/18	2	21.05	0	21.10	21.15	2	5,233	0.04%
2022/03/17	1	21.00	4	20.85	20.95	-3	5,248	-0.06%
2022/03/14	2.2	21.02	0	0.00	20.85	2.2	5,376	0.04%
2022/03/11	0	0.00	2	20.55	20.60	-2	5,421	-0.04%
2022/03/10	0	0.00	5	20.15	20.40	-5	5,400	-0.09%
2022/03/09	5	19.65	0	0.00	19.55	5	5,402	0.09%
2022/03/08	1	19.20	2	20.00	19.20	-1	5,494	-0.02%
2022/03/07	4	20.28	0	0.00	20.15	4	5,424	0.07%
2022/03/04	0	0.00	5	21.50	21.45	-5	5,458	-0.09%
2022/03/02	1	21.75	4	21.69	21.65	-3	5,616	-0.05%
2022/03/01	10	21.80	0	0.00	21.80	10	5,678	0.18%
2022/02/25	1	21.60	0	0.00	21.60	1	5,733	0.02%
2022/02/23	0	0.00	10	22.35	22.40	-10	5,727	-0.17%
2022/02/22	1	22.85	10	22.50	22.45	-9	5,772	-0.16%
2022/02/21	5	23.05	0	0.00	23.20	5	5,849	0.09%
2022/02/18	5	22.55	5	22.55	22.50	0	5,964	0.00%
2022/02/15	10	22.45	0	0.00	22.30	10	6,216	0.16%
2022/02/08	1	22.90	2	22.75	23.10	-1	6,500	-0.02%
2022/02/07	2	22.57	0	0.00	22.70	2	6,516	0.03%
2022/01/25	2	22.10	0	0.00	22.05	2	7,132	0.03%
2022/01/24	1	22.40	10	22.40	22.50	-9	7,333	-0.12%
2022/01/21	0	0.00	5	22.90	22.85	-5	7,444	-0.07%
2022/01/20	0	0.00	1	23.15	23.25	-1	7,536	-0.01%
2022/01/18	0	0.00	1	23.00	22.90	-1	7,684	-0.01%
2022/01/17	6	22.90	0	0.00	22.95	6	7,695	0.08%
2022/01/14	2	23.10	0	0.00	23.15	2	7,691	0.03%
2022/01/11	5	23.25	268	23.13	23.10	-263	7,689	-3.42%	大賣/鉅額交易
2022/01/07	1	23.50	0	0.00	23.50	1	7,758	0.01%
2022/01/05	1	23.85	1	23.75	23.80	0	7,888	0.00%
2022/01/04	0	0.00	1	23.90	23.90	-1	8,033	-0.01%
2022/01/03	1	24.00	0	0.00	24.10	1	8,236	0.01%
2021/12/29	2	24.38	5	24.37	24.45	-3	8,814	-0.03%
2021/12/28	4	24.30	1	24.35	24.25	3	8,912	0.03%
2021/12/27	16	24.73	1	24.75	24.55	15	8,969	0.17%
2021/12/24	12	24.58	7	24.51	24.55	5	8,872	0.06%
2021/12/23	0	0.00	8	24.14	24.20	-8	8,763	-0.09%
2021/12/20	2	23.85	1	23.85	23.75	1	10,919	0.01%
2021/12/17	2	23.58	104	23.75	23.70	-102	11,626	-0.88%	大賣/鉅額交易
2021/12/16	5	23.70	152	23.50	23.40	-147	11,709	-1.26%	大賣/鉅額交易
2021/12/15	8.2	23.44	0	0.00	23.50	8.2	11,757	0.07%
2021/12/14	6	24.13	0	0.00	23.60	6	11,674	0.05%
2021/12/10	6	23.88	5	23.80	23.80	1	11,436	0.01%
2021/12/09	0	0.00	10	24.15	24.10	-10	11,418	-0.09%
2021/12/08	1	24.65	0	0.00	24.50	1	11,350	0.01%
2021/12/07	5	24.75	5	24.55	24.55	0	11,364	0.00%
2021/12/03	3	24.67	1	24.75	24.55	2	11,460	0.02%
2021/12/02	0	0.00	6	24.56	24.55	-6	11,521	-0.05%
2021/12/01	7	24.03	12	24.04	24.10	-5	11,489	-0.04%
2021/11/30	8	23.80	1	24.05	24.15	7	11,498	0.06%
2021/11/29	10	23.65	0	0.00	23.70	10	11,497	0.09%
2021/11/25	0	0.00	5	25.00	25.15	-5	11,641	-0.04%
2021/11/24	0	0.00	8	24.80	24.90	-8	11,883	-0.07%
2021/11/23	2	24.85	2	24.70	24.30	0	12,181	0.00%
2021/11/18	15	25.25	10	25.35	25.35	5	13,135	0.04%
2021/11/17	23	25.08	2	24.90	24.90	21	13,576	0.15%
2021/11/16	5	25.50	32	25.61	25.45	-27	14,031	-0.19%
2021/11/15	5	25.10	0	0.00	25.00	5	14,288	0.03%
2021/11/12	3	25.25	0	0.00	25.35	3	14,419	0.02%
2021/11/11	0	0.00	2	25.30	25.25	-2	14,487	-0.01%
2021/11/10	5	25.59	3	25.35	25.25	2	14,686	0.01%
2021/11/09	0	0.00	7	25.65	25.50	-7	14,727	-0.05%
2021/11/08	7	25.40	0	0.00	25.50	7	14,830	0.05%
2021/11/05	1	24.80	1	25.05	25.20	0	14,893	0.00%
2021/11/04	7	25.32	1	25.35	25.10	6	14,941	0.04%
2021/11/03	5	25.56	1	25.40	25.55	4	14,868	0.03%
2021/11/02	7	25.56	31	25.67	25.75	-24	14,598	-0.16%
2021/11/01	9	24.68	11	24.89	24.70	-2	14,140	-0.01%
2021/10/28	0	0.00	3	23.17	23.25	-3	13,892	-0.02%
2021/10/27	5	23.20	7	23.31	23.20	-2	13,948	-0.01%
2021/10/26	3	23.75	0	0.00	23.50	3	13,963	0.02%
2021/10/25	0	0.00	2	24.15	24.15	-2	14,064	-0.01%
2021/10/22	1	23.70	0	0.00	23.85	1	14,236	0.01%
2021/10/20	2	23.95	0	0.00	23.90	2	14,407	0.01%
2021/10/19	0	0.00	2	23.80	23.75	-2	14,536	-0.01%
2021/10/18	6	24.06	1	23.90	23.75	5	14,696	0.03%
2021/10/15	9	23.56	0	0.00	23.60	9	14,801	0.06%
2021/10/13	2	23.50	1	22.95	22.95	1	14,981	0.01%
2021/10/12	3	23.35	0	0.00	23.35	3	15,093	0.02%
2021/10/08	16	24.13	3	24.50	23.80	13	15,197	0.09%
2021/10/07	10	24.53	0	0.00	24.60	10	15,341	0.07%
2021/10/06	5	24.73	3	24.55	24.40	2	15,683	0.01%
2021/10/05	4	25.45	1	25.30	26.20	3	15,845	0.02%
2021/10/04	2	26.48	4	26.05	26.00	-2	16,253	-0.01%
2021/10/01	6	27.30	1	26.60	26.60	5	17,458	0.03%
2021/09/30	1	27.50	0	0.00	28.15	1	19,544	0.01%
2021/09/29	3	27.60	0	0.00	27.35	3	20,578	0.01%
2021/09/28	18	29.26	17	28.33	28.00	1	20,798	0.00%
2021/09/27	16	29.04	5	29.03	29.10	11	20,738	0.05%
2021/09/24	5	27.95	19	27.36	27.50	-14	20,876	-0.07%
2021/09/23	0	0.00	7	25.08	26.30	-7	21,071	-0.03%
2021/09/22	1	25.30	36	25.28	25.15	-35	21,199	-0.17%
2021/09/17	4	26.15	0	0.00	25.90	4	21,437	0.02%
2021/09/16	0	0.00	0.7	26.25	26.20	-0.7	21,692	0.00%
2021/09/15	8	26.50	0	0.00	26.75	8	22,009	0.04%
2021/09/14	1	26.50	0	0.00	26.50	1	23,056	0.00%
2021/09/13	0	0.00	11	26.84	26.95	-11	24,384	-0.05%
2021/09/10	6	26.86	0	0.00	26.90	6	24,983	0.02%
2021/09/09	0	0.00	5	26.70	26.85	-5	25,064	-0.02%
2021/09/08	0	0.00	5	26.60	26.15	-5	25,148	-0.02%
2021/09/03	1	27.35	0	0.00	27.35	1	25,676	0.00%
2021/09/02	6	27.58	0	0.00	27.40	6	26,116	0.02%
2021/09/01	5	28.15	1	28.45	28.05	4	26,306	0.02%
2021/08/31	0	0.00	1	28.10	28.20	-1	26,884	0.00%
2021/08/30	8	29.14	0	0.00	28.80	8	28,273	0.03%
2021/08/27	2	30.58	5	30.07	29.80	-3	28,864	-0.01%
2021/08/26	8	30.46	11	30.36	30.40	-3	30,057	-0.01%
2021/08/25	29	30.25	3	29.87	29.80	26	30,309	0.09%
2021/08/24	11	30.25	33	30.04	30.20	-22	30,105	-0.07%
2021/08/23	22	29.29	2	29.60	29.80	20	29,992	0.07%
2021/08/20	14	28.99	31	28.82	29.35	-17	29,683	-0.06%
2021/08/19	17	27.82	12	27.72	27.25	5	29,232	0.02%
2021/08/18	3	26.95	0	0.00	27.65	3	28,981	0.01%
2021/08/17	4	27.56	1	27.20	27.20	3	29,034	0.01%
2021/08/16	1	28.15	8	28.34	28.20	-7	29,325	-0.02%
2021/08/13	0	0.00	11	27.83	27.70	-11	29,278	-0.04%
2021/08/12	1	27.35	2	28.05	27.45	-1	29,479	0.00%
2021/08/11	15	27.20	6	27.45	27.25	9	29,712	0.03%
2021/08/10	0	0.00	12	28.05	27.80	-12	30,267	-0.04%
2021/08/06	7	27.76	13	27.76	27.50	-6	30,886	-0.02%
2021/08/05	6	27.65	0	0.00	27.70	6	31,285	0.02%
2021/08/04	9	27.87	0	0.00	28.00	9	32,036	0.03%
2021/08/03	0	0.00	1	27.70	27.90	-1	33,285	0.00%
2021/08/02	1	27.20	1	27.70	28.10	0	33,857	0.00%
2021/07/30	8	28.33	7	28.85	28.25	1	33,900	0.00%
2021/07/28	2	26.70	2	26.55	26.75	0	34,043	0.00%
2021/07/27	2	27.70	3	27.73	27.50	-1	34,246	0.00%
2021/07/23	11	28.50	11	28.94	29.00	0	34,542	0.00%
2021/07/21	2	28.40	5	28.00	27.95	-3	34,729	-0.01%
2021/07/20	2	29.18	18	29.02	28.70	-16	35,260	-0.05%
2021/07/19	11	29.60	1	29.40	29.75	10	35,762	0.03%
2021/07/16	1	29.90	2	29.70	29.55	-1	37,051	0.00%
2021/07/15	18	29.33	9	29.16	29.80	9	37,296	0.02%
2021/07/14	10	28.66	4	28.94	28.65	6	37,389	0.02%
2021/07/13	17	29.08	6	28.55	28.55	11	37,654	0.03%
2021/07/12	85	30.67	1	30.25	30.00	84	37,373	0.22%
2021/07/09	5	30.93	25	30.96	30.60	-20	37,170	-0.05%
2021/07/08	43	31.39	40	30.89	31.20	3	37,200	0.01%
2021/07/07	36.6	31.79	108	31.74	33.00	-71.4	37,498	-0.19%	大賣/
2021/07/06	40	30.17	36	30.74	30.20	4	36,604	0.01%
2021/07/05	62	28.95	30	29.29	29.30	32	35,690	0.09%
2021/07/02	76	28.81	27	28.67	28.75	49	35,679	0.14%
2021/07/01	23	29.78	21.1	29.30	29.15	1.9	35,241	0.01%
2021/06/30	23	28.96	16	29.12	29.10	7	34,075	0.02%
2021/06/29	3	28.20	1	28.25	27.95	2	33,456	0.01%
2021/06/28	4	28.03	13	27.95	28.05	-9	33,345	-0.03%
2021/06/25	0.4	28.15	4.6	28.35	28.40	-4.2	33,139	-0.01%
2021/06/24	16.1	28.04	5	28.20	28.05	11.1	33,230	0.03%
2021/06/23	21	29.18	2	29.50	28.00	19	32,962	0.06%
2021/06/22	13	28.32	38	28.64	28.35	-25	32,133	-0.08%
2021/06/21	1	27.05	6	26.98	27.20	-5	31,048	-0.02%
2021/06/18	0	0.00	2	26.05	26.20	-2	30,521	-0.01%
2021/06/17	0	0.00	2	26.18	26.05	-2	30,515	-0.01%
2021/06/16	2	25.75	3	25.92	25.75	-1	30,607	0.00%
2021/06/15	0	0.00	13	26.28	26.20	-13	30,771	-0.04%
2021/06/11	10	25.94	4	25.95	25.80	6	30,806	0.02%
2021/06/09	2	26.10	18	26.44	25.80	-16	30,328	-0.05%
2021/06/08	6	26.92	2	26.70	26.95	4	30,281	0.01%
2021/06/07	56	26.86	17	26.84	26.75	39	30,078	0.13%
2021/06/04	24	26.57	30	26.78	25.45	-6	29,176	-0.02%
2021/06/03	48	26.19	52	26.30	26.30	-4	28,926	-0.01%
2021/06/02	6	24.92	10	25.06	25.00	-4	27,737	-0.01%
2021/06/01	20	23.94	2.3	23.96	24.05	17.7	27,738	0.06%
2021/05/31	0	0.00	12.1	23.86	23.45	-12.1	28,031	-0.04%
2021/05/28	2	23.05	16	23.23	23.40	-14	28,241	-0.05%
2021/05/27	2	22.78	3	22.90	22.55	-1	28,840	0.00%
2021/05/26	1	22.70	10	22.58	22.65	-9	28,940	-0.03%
2021/05/25	18	22.55	11	22.51	22.45	7	29,170	0.02%
2021/05/24	7	22.69	5	22.48	22.50	2	29,306	0.01%
2021/05/21	2	21.45	12	21.29	21.80	-10	29,216	-0.03%
2021/05/20	0	0.00	1	20.85	20.90	-1	29,656	0.00%
2021/05/19	9	21.51	1	21.90	21.65	8	29,814	0.03%
2021/05/18	50	20.25	9	20.87	21.40	41	29,967	0.14%
2021/05/17	12	19.91	7	19.99	19.75	5	29,750	0.02%
2021/05/14	8	22.66	6	21.91	21.90	2	29,442	0.01%
2021/05/13	9	22.51	8	22.84	22.75	1	29,129	0.00%
2021/05/12	7	25.56	1	24.60	24.30	6	28,784	0.02%
2021/05/11	33	28.31	35	29.11	27.00	-2	28,130	-0.01%
2021/05/10	17	27.74	24	27.92	27.70	-7	26,837	-0.03%
2021/05/07	5	25.86	6	26.03	26.30	-1	26,299	0.00%
2021/05/06	2	25.80	8	25.85	26.05	-6	26,174	-0.02%
2021/05/05	14	26.54	3	26.63	26.20	11	26,135	0.04%
2021/05/04	2	25.88	5	26.51	25.65	-3	26,011	-0.01%
2021/05/03	8	27.80	3	27.90	27.75	5	25,692	0.02%
2021/04/29	1	29.25	1	28.90	29.20	0	25,556	0.00%
2021/04/28	1	29.40	0	0.00	29.50	1	25,490	0.00%
2021/04/27	1	28.85	5	29.13	29.05	-4	25,392	-0.02%
2021/04/26	14	29.56	10	29.60	29.45	4	25,277	0.02%
2021/04/23	27	28.51	43	28.62	28.80	-16	24,765	-0.06%
2021/04/22	30	28.96	14	29.48	28.15	16	24,382	0.07%
2021/04/21	2	28.50	21.1	28.63	28.50	-19.1	23,289	-0.08%
2021/04/20	5	27.99	1	28.00	28.15	4	22,959	0.02%
2021/04/19	12.6	28.50	5	28.50	28.60	7.6	22,984	0.03%
2021/04/16	11	27.38	22	27.18	27.35	-11	22,491	-0.05%
2021/04/15	14	26.85	25	27.03	26.55	-11	22,548	-0.05%
2021/04/14	14	26.90	3	27.75	26.50	11	22,414	0.05%
2021/04/13	58	28.81	5.6	28.73	27.45	52.4	22,241	0.24%
2021/04/12	39	26.92	42	27.38	27.70	-3	21,035	-0.01%
2021/04/09	6	25.33	2.6	25.45	25.20	3.4	20,166	0.02%
2021/04/08	3	25.77	5	25.81	25.75	-2	20,195	-0.01%
2021/04/07	0	0.00	9	25.20	25.20	-9	20,189	-0.04%
2021/04/06	1	25.60	4	25.44	25.45	-3	21,139	-0.01%
2021/04/01	4	25.31	0	0.00	25.40	4	21,886	0.02%
2021/03/31	5	25.14	2	25.03	25.00	3	22,025	0.01%
2021/03/30	12	25.03	0	0.00	25.05	12	22,293	0.05%
2021/03/29	2	25.00	26	25.36	25.15	-24	22,530	-0.11%
2021/03/26	1	24.65	2	24.63	24.65	-1	22,966	0.00%
2021/03/25	24	24.66	5	24.57	24.35	19	23,415	0.08%
2021/03/24	12	25.04	9	24.57	24.70	3	23,412	0.01%
2021/03/23	7	24.37	0	0.00	24.20	7	23,728	0.03%
2021/03/22	1	24.40	0	0.00	24.55	1	24,839	0.00%
2021/03/18	4	24.60	0	0.00	24.65	4	25,393	0.02%
2021/03/17	0	0.00	9	25.03	25.00	-9	25,353	-0.04%
2021/03/16	13	25.28	0	0.00	25.05	13	25,596	0.05%
2021/03/15	1	26.30	3	26.20	26.00	-2	25,472	-0.01%
2021/03/12	0	0.00	3	26.20	26.50	-3	25,862	-0.01%
2021/03/11	3	26.77	5	26.50	26.20	-2	25,667	-0.01%
2021/03/10	5	26.22	4	26.19	26.60	1	25,320	0.00%
2021/03/09	7	25.89	37.7	26.05	26.60	-30.7	24,847	-0.12%
2021/03/08	0	0.00	1	25.90	25.25	-1	24,442	0.00%
2021/03/05	18	25.03	14	25.39	25.10	4	24,446	0.02%
2021/03/04	16	24.97	11	25.60	25.35	5	24,527	0.02%
2021/03/03	10	24.86	21	25.04	25.10	-11	24,643	-0.04%
2021/03/02	22	24.32	4	25.41	23.85	18	24,673	0.07%
2021/02/26	0	0.00	1.2	24.94	24.55	-1.2	23,870	-0.01%
2021/02/25	1	24.45	10	24.75	24.50	-9	23,628	-0.04%
2021/02/24	9	24.22	8	24.18	23.75	1	23,315	0.00%
2021/02/23	2	24.85	5	24.90	24.90	-3	22,923	-0.01%
2021/02/22	6	24.40	17.3	24.68	24.40	-11.3	22,613	-0.05%
2021/02/19	3	23.20	17	23.91	24.00	-14	21,988	-0.06%
2021/02/18	4	23.25	8	23.29	23.40	-4	21,673	-0.02%
2021/02/17	21	21.96	13	22.31	22.60	8	21,185	0.04%
2021/02/05	0	0.00	7	20.66	20.60	-7	21,124	-0.03%
2021/02/04	0	0.00	2	20.38	20.60	-2	21,036	-0.01%
2021/02/03	0	0.00	2	20.20	20.10	-2	21,083	-0.01%
2021/02/02	0	0.00	3	20.02	20.10	-3	21,054	-0.01%
2021/01/29	1	19.45	0	0.00	19.45	1	20,990	0.00%
2021/01/27	2	19.38	0	0.00	19.45	2	20,916	0.01%
2021/01/26	10	19.70	1	19.70	19.70	9	20,753	0.04%
2021/01/25	0	0.00	1	20.00	20.25	-1	20,681	0.00%
2021/01/22	1	19.35	0	0.00	19.80	1	20,700	0.00%
2021/01/21	6	19.73	0	0.00	19.55	6	20,658	0.03%
2021/01/20	3	19.82	0	0.00	19.70	3	20,550	0.01%
2021/01/19	1	20.70	0	0.00	20.45	1	20,529	0.00%
2021/01/18	11	20.70	0	0.00	20.75	11	20,590	0.05%
2021/01/15	0	0.00	2	20.50	20.50	-2	20,512	-0.01%
2021/01/14	1.9	20.90	1	20.85	21.10	0.9	20,317	0.00%
2021/01/13	0	0.00	3.4	21.66	21.50	-3.4	20,062	-0.02%
2021/01/12	5	21.84	13	21.93	21.65	-8	19,936	-0.04%
2021/01/11	1	22.80	0	0.00	22.75	1	19,579	0.01%
2021/01/08	14	23.00	24	23.17	23.00	-10	19,476	-0.05%
2021/01/07	1	22.75	2	22.78	22.35	-1	19,165	-0.01%
2021/01/06	8.5	22.67	13	22.39	22.30	-4.5	19,005	-0.02%
2021/01/05	503	22.29	1	22.20	22.40	502	18,620	2.70%	大買/鉅額交易
2021/01/04	17.7	22.98	2	23.80	23.00	15.7	18,298	0.09%
2020/12/31	0	0.00	20	22.85	23.25	-20	17,806	-0.11%
2020/12/30	10.9	23.36	7.2	23.32	23.20	3.7	17,598	0.02%
2020/12/29	29	24.64	12	24.18	23.55	17	17,264	0.10%
2020/12/28	7	23.24	1.2	23.17	23.30	5.8	16,048	0.04%
2020/12/25	1	22.90	0	0.00	22.00	1	15,075	0.01%
2020/12/24	0.1	22.25	9	22.54	22.60	-8.9	14,630	-0.06%
2020/12/23	2	21.55	1	22.10	21.85	1	14,265	0.01%
2020/12/22	2	22.53	2	22.63	21.10	0	14,034	0.00%
2020/12/21	2	22.03	0.3	22.20	22.15	1.7	13,356	0.01%
2020/12/18	1	21.45	1	21.45	21.70	0	12,909	0.00%
2020/12/17	8.2	21.61	31	21.63	21.65	-22.8	12,765	-0.18%
2020/12/16	30	22.07	35	21.60	21.95	-5	12,331	-0.04%
2020/12/15	29	20.77	4	20.58	20.85	25	11,296	0.22%
2020/12/14	0	0.00	8	20.00	20.05	-8	10,747	-0.07%
2020/12/11	6	19.70	2	19.65	19.70	4	11,001	0.04%
2020/12/10	2.8	20.06	22	20.08	20.05	-19.2	10,978	-0.17%
2020/12/09	1	19.85	54	19.59	20.05	-53	10,723	-0.49%
2020/12/08	8	19.36	14	19.42	19.80	-6	10,876	-0.06%
2020/12/07	0	0.00	2	18.73	18.60	-2	10,537	-0.02%
2020/12/04	1	18.80	0	0.00	18.75	1	10,758	0.01%
2020/12/03	1	18.55	0	0.00	18.65	1	10,834	0.01%
2020/12/02	1	19.15	1	19.65	19.20	0	10,983	0.00%
2020/12/01	3.1	19.27	46	19.37	19.40	-42.9	10,885	-0.39%
2020/11/30	4	19.16	4	19.34	19.05	0	10,762	0.00%
2020/11/27	11	18.62	7	18.33	18.50	4	10,297	0.04%
2020/11/26	1	18.00	26	17.62	18.10	-25	10,050	-0.25%
2020/11/25	3	17.05	2	17.30	16.95	1	10,420	0.01%
2020/11/24	1.1	16.99	0	0.00	16.85	1.1	11,456	0.01%
2020/11/23	0	0.00	1	16.80	16.80	-1	12,322	-0.01%
2020/11/19	0	0.00	11	17.06	17.00	-11	12,682	-0.09%
2020/11/18	11	17.15	0	0.00	17.05	11	12,690	0.09%
2020/11/17	1	17.05	5	17.15	17.10	-4	12,685	-0.03%
2020/11/13	5	17.32	1	17.70	16.85	4	12,720	0.03%
2020/11/12	4	16.84	1	16.90	17.00	3	12,352	0.02%
2020/11/11	0	0.00	0	17.00	17.05	0	12,385	0.00%
2020/11/09	0	0.00	1	16.50	16.50	-1	12,306	-0.01%
2020/11/06	1	16.05	10	16.05	16.00	-9	12,252	-0.07%
2020/11/03	0	0.00	1	16.35	16.35	-1	12,468	-0.01%
2020/11/02	1	16.45	0	0.00	16.45	1	12,625	0.01%
2020/10/30	2	16.25	5	16.55	16.10	-3	12,590	-0.02%
2020/10/28	2	17.10	0	0.00	16.80	2	12,444	0.02%
2020/10/26	0	0.00	6	17.33	17.40	-6	12,249	-0.05%
2020/10/23	0	0.00	5	16.75	16.80	-5	12,015	-0.04%
2020/10/21	3	15.95	0	0.00	16.10	3	11,877	0.03%
2020/10/20	1	15.95	2	15.95	16.00	-1	11,898	-0.01%
2020/10/19	2	16.25	0	0.00	16.25	2	11,898	0.02%
2020/10/16	5	16.40	0	0.00	16.15	5	11,900	0.04%
2020/10/15	5	16.35	0	0.00	16.40	5	11,979	0.04%
2020/10/07	6	16.99	10	17.00	17.00	-4	12,479	-0.03%
2020/10/06	3	17.20	0	0.00	16.95	3	12,455	0.02%
2020/09/29	8	16.78	0	0.00	16.75	8	12,585	0.06%
2020/09/25	5	17.05	0	0.00	16.50	5	12,726	0.04%
2020/09/24	11	16.98	0	0.00	16.70	11	12,623	0.09%
2020/09/21	1	18.20	13	18.00	17.90	-12	12,326	-0.10%
2020/09/18	0	0.00	1	18.25	18.25	-1	12,286	-0.01%
2020/09/17	3	18.22	1	18.15	18.20	2	12,245	0.02%
2020/09/16	15	18.68	17	18.38	18.55	-2	12,087	-0.02%
2020/09/15	16	17.94	4	18.06	17.90	12	11,716	0.10%
2020/09/14	8	17.68	1	17.95	17.70	7	11,687	0.06%
2020/09/11	11	17.88	3	17.97	17.45	8	11,673	0.07%
2020/09/10	12	17.59	2	17.85	17.70	10	11,860	0.08%
2020/09/09	1	17.50	20	17.55	17.45	-19	12,503	-0.15%
2020/09/08	0	0.00	5	17.58	17.25	-5	12,463	-0.04%
2020/09/07	0	0.00	6	17.43	17.40	-6	12,358	-0.05%
2020/09/04	3	16.80	21	16.95	17.05	-18	12,113	-0.15%
2020/09/03	3	16.97	20	17.19	17.20	-17	12,388	-0.14%
2020/09/02	10	16.78	0	0.00	17.00	10	12,253	0.08%
2020/09/01	30	17.04	20	17.05	17.05	10	12,117	0.08%
2020/08/31	93	17.22	4	17.14	17.45	89	11,852	0.75%
2020/08/28	1	15.65	30	16.31	16.40	-29	11,091	-0.26%
2020/08/27	1	15.40	4	15.48	15.15	-3	10,286	-0.03%
2020/08/26	1	15.10	28	14.90	15.30	-27	9,435	-0.29%
2020/08/25	8	14.00	0	0.00	13.95	8	9,154	0.09%
2020/08/24	5	13.87	0	0.00	13.90	5	9,251	0.05%
2020/08/19	0	0.00	7	14.80	14.50	-7	9,664	-0.07%
2020/08/17	7	15.05	1	15.10	15.05	6	9,622	0.06%
2020/08/11	1	14.95	1	15.25	15.05	0	9,856	0.00%
2020/08/10	1	15.30	5	15.36	15.00	-4	9,791	-0.04%
2020/08/07	0	0.00	3	14.85	14.85	-3	9,679	-0.03%
2020/08/06	0	0.00	10	14.95	14.90	-10	9,658	-0.10%
2020/08/05	8	14.40	3	14.42	14.50	5	9,551	0.05%
2020/07/31	2	14.65	0	0.00	14.65	2	10,163	0.02%
2020/07/30	2	14.30	0	0.00	14.25	2	10,280	0.02%
2020/07/28	0	0.00	10	14.10	14.20	-10	10,367	-0.10%
2020/07/27	3	14.25	1	14.55	14.15	2	10,380	0.02%
2020/07/23	0	0.00	2	14.90	14.85	-2	10,370	-0.02%
2020/07/20	0	0.00	9	14.97	15.10	-9	10,242	-0.09%
2020/07/17	2	14.45	10	14.45	14.45	-8	10,072	-0.08%
2020/07/16	4	15.10	0	0.00	14.90	4	10,092	0.04%
2020/07/15	11	14.83	11	15.23	14.75	0	10,012	0.00%
2020/07/13	0	0.00	1	14.10	14.30	-1	9,803	-0.01%
2020/07/10	1	13.90	0	0.00	13.95	1	10,023	0.01%
2020/07/08	11	14.62	1	14.60	14.60	10	10,021	0.10%
2020/07/07	1	14.40	3	14.65	14.45	-2	9,954	-0.02%
2020/07/06	0	0.00	5	14.36	14.70	-5	9,943	-0.05%
2020/07/03	1	14.15	5	14.05	14.10	-4	9,952	-0.04%
2020/07/01	10	14.35	15	14.30	14.35	-5	10,140	-0.05%
2020/06/30	1	14.25	0	0.00	14.25	1	10,164	0.01%
2020/06/24	0	0.00	6	14.23	14.20	-6	10,114	-0.06%
2020/06/23	3	14.30	0	0.00	14.30	3	10,084	0.03%
2020/06/22	0	0.00	2	14.35	14.55	-2	10,079	-0.02%
2020/06/19	5	14.55	0	0.00	14.45	5	10,290	0.05%
2020/06/18	2	15.10	0	0.00	14.85	2	10,179	0.02%
2020/06/17	44	15.02	13	14.93	14.75	31	10,112	0.31%
2020/06/16	1	15.00	27	14.37	15.10	-26	9,644	-0.27%
2020/06/15	11	14.21	4	14.01	13.75	7	8,973	0.08%
2020/06/12	0	0.00	1	13.35	13.45	-1	8,919	-0.01%
2020/06/11	0	0.00	1	13.85	13.60	-1	9,002	-0.01%
2020/06/10	1	14.05	2	14.20	13.85	-1	9,104	-0.01%
2020/06/09	3	13.85	2	13.75	13.90	1	9,041	0.01%
2020/06/05	1	13.50	0	0.00	13.65	1	9,508	0.01%
2020/06/04	7	13.51	0	0.00	13.45	7	9,736	0.07%
2020/06/03	15	13.78	18	13.96	13.75	-3	9,877	-0.03%
2020/06/02	0	0.00	3	13.37	13.30	-3	9,928	-0.03%
2020/06/01	1	13.25	1	13.20	13.25	0	10,142	0.00%
2020/05/28	13	13.42	12	13.34	13.10	1	10,702	0.01%
2020/05/25	2	12.20	1	12.25	12.25	1	13,606	0.01%
2020/05/22	10	12.40	0.4	12.35	12.20	9.6	13,903	0.07%
2020/05/20	0	0.00	1	12.75	12.55	-1	14,374	-0.01%
2020/05/19	11	12.74	1	12.70	12.80	10	14,879	0.07%
2020/05/14	0	0.00	7	12.15	12.05	-7	15,208	-0.05%
2020/05/13	1	12.50	0	0.00	12.45	1	15,125	0.01%
2020/05/12	1	12.55	0	0.00	12.60	1	15,106	0.01%
2020/05/07	9	12.53	0	0.00	12.30	9	14,839	0.06%
2020/05/06	0	0.00	2	12.75	12.45	-2	14,409	-0.01%
2020/05/05	5	13.25	0	0.00	13.05	5	14,246	0.04%
2020/05/04	10	13.15	0	0.00	13.00	10	14,232	0.07%
2020/04/29	3	13.35	0	0.00	13.15	3	14,217	0.02%
2020/04/28	1	13.10	0	0.00	13.10	1	14,145	0.01%
2020/04/21	1	13.00	0	0.00	12.40	1	14,360	0.01%
2020/04/20	0	0.00	1	13.00	13.05	-1	14,296	-0.01%
2020/04/17	0	0.00	5	13.23	13.00	-5	14,282	-0.04%
2020/04/16	0	0.00	5	13.10	13.10	-5	14,182	-0.04%
2020/04/15	6	13.24	2	13.08	13.35	4	14,176	0.03%
2020/04/14	0	0.00	5	12.65	12.60	-5	14,042	-0.04%
2020/04/13	1	12.45	0	0.00	12.35	1	14,138	0.01%
2020/04/10	0	0.00	1	12.60	12.60	-1	14,301	-0.01%
2020/04/07	2	12.60	2	12.30	12.35	0	14,648	0.00%
2020/04/06	1	12.35	3	12.35	12.35	-2	14,582	-0.01%
2020/04/01	7	11.94	1	11.60	11.95	6	14,596	0.04%
2020/03/31	0	0.00	2	11.55	11.55	-2	14,852	-0.01%
2020/03/25	5	11.86	4	11.74	11.65	1	14,807	0.01%
2020/03/24	40	11.28	0	0.00	11.25	40	14,670	0.27%
2020/03/23	9	10.91	0	0.00	10.95	9	14,700	0.06%
2020/03/20	4	11.34	15	11.20	11.40	-11	14,672	-0.07%
2020/03/19	0	0.00	1	11.10	10.70	-1	14,718	-0.01%
2020/03/18	1	12.75	9	11.98	11.85	-8	14,753	-0.05%
2020/03/17	5	12.75	2	12.75	12.75	3	14,623	0.02%
2020/03/13	10	13.18	3	13.25	13.50	7	14,271	0.05%
2020/03/12	2	14.73	51	14.61	14.35	-49	14,018	-0.35%
2020/03/11	1	16.30	0	0.00	15.90	1	13,831	0.01%
2020/03/10	5	16.25	0	0.00	16.45	5	13,569	0.04%
2020/03/09	20	17.16	10	16.98	16.20	10	13,285	0.08%
2020/03/06	7	16.84	18	16.78	16.90	-11	13,005	-0.08%
2020/03/05	3	17.43	4	17.20	17.50	-1	12,656	-0.01%
2020/03/04	8	17.74	48	17.47	17.60	-40	12,393	-0.32%
2020/03/03	31	18.10	18	18.09	18.05	13	11,946	0.11%
2020/03/02	7	18.28	21	18.49	17.90	-14	11,585	-0.12%
2020/02/27	64	18.48	20	18.50	18.20	44	11,017	0.40%
2020/02/26	249	17.06	275	18.03	18.05	-26	9,546	-0.27%	大買/大賣/
2020/02/25	7	16.55	105	16.60	16.45	-98	8,046	-1.22%	大賣/
2020/02/24	112	16.40	68	16.55	16.60	44	7,737	0.57%	大買/
2020/02/21	0	0.00	19.1	16.18	16.25	-19.1	7,447	-0.26%
2020/02/20	190	16.55	120	16.08	16.10	70	7,157	0.98%	大買/大賣/
2020/02/19	52	15.46	155	15.74	15.85	-103	6,594	-1.56%	大賣/鉅額交易
2020/02/18	106	14.98	5	15.02	15.05	101	6,160	1.64%	大買/鉅額交易
2020/02/14	0	0.00	2	14.25	14.25	-2	5,894	-0.03%
2020/02/12	0	0.00	1	14.05	14.05	-1	5,987	-0.02%
2020/02/11	1	13.80	0	0.00	14.10	1	6,007	0.02%
2020/02/10	3	13.87	0	0.00	13.80	3	6,031	0.05%
2020/02/07	0	0.00	6	14.00	14.05	-6	6,037	-0.10%
2020/02/06	2	13.85	0	0.00	13.85	2	6,019	0.03%
2020/02/05	2	13.65	0	0.00	13.65	2	6,017	0.03%
2020/02/03	1	12.90	2	13.35	13.40	-1	5,965	-0.02%
2020/01/20	1	14.95	3	15.10	15.05	-2	5,710	-0.04%
2020/01/17	3	15.02	0	0.00	14.95	3	5,677	0.05%
2020/01/16	6	14.68	0	0.00	14.85	6	5,645	0.11%
2020/01/15	5	15.20	0	0.00	15.05	5	5,512	0.09%
2020/01/13	0	0.00	2	15.30	15.20	-2	5,521	-0.04%
2020/01/10	0	0.00	2	15.40	15.30	-2	5,570	-0.04%
2020/01/09	2	15.43	1	15.50	15.50	1	5,566	0.02%
2020/01/08	7	15.24	0	0.00	15.20	7	5,523	0.13%
2020/01/07	8	15.69	0	0.00	15.60	8	5,417	0.15%
2020/01/06	5	15.55	1	16.00	15.90	4	5,266	0.08%
2020/01/03	6	15.86	5	15.76	15.70	1	5,073	0.02%
2020/01/02	3	15.75	7	15.67	15.75	-4	4,772	-0.08%
2019/12/31	0	0.00	34	15.03	15.05	-34	4,537	-0.75%
2019/12/30	2	14.88	5	14.93	15.00	-3	4,477	-0.07%
2019/12/27	5	15.06	168	15.04	15.00	-163	4,400	-3.70%	大賣/鉅額交易
2019/12/26	172	14.87	2	15.13	14.95	170	4,265	3.99%	大買/鉅額交易
2019/12/20	12	14.32	0	0.00	14.35	12	3,750	0.32%
2019/12/19	11	14.73	1	14.95	14.65	10	3,677	0.27%
2019/12/18	10	14.65	2	14.65	14.70	8	3,566	0.22%
2019/12/17	2	14.40	0	0.00	14.55	2	3,473	0.06%
2019/12/16	47	14.40	177	14.39	14.40	-130	3,346	-3.89%	大賣/鉅額交易
2019/12/13	128	14.10	1	14.25	14.10	127	3,149	4.03%	大買/鉅額交易
2019/12/12	1	13.85	0	0.00	13.75	1	2,886	0.03%
2019/12/11	0	0.00	2	13.75	13.70	-2	2,782	-0.07%
2019/12/06	1	13.45	2	13.25	13.45	-1	2,609	-0.04%
2019/12/05	1	12.95	0	0.00	12.95	1	2,471	0.04%
2019/12/03	0	0.00	1	13.05	13.00	-1	2,469	-0.04%
2019/12/02	2	13.20	0	0.00	13.05	2	2,479	0.08%
2019/11/28	3	13.25	0	0.00	13.20	3	2,498	0.12%
2019/11/25	5	13.25	0	0.00	13.25	5	2,513	0.20%
2019/11/20	1	13.15	0	0.00	13.15	1	2,502	0.04%
2019/11/19	1	13.10	0	0.00	13.20	1	2,508	0.04%
2019/11/18	1	13.15	0	0.00	13.15	1	2,518	0.04%
2019/11/08	1	13.55	0	0.00	13.50	1	2,480	0.04%
2019/10/28	0	0.00	4	13.80	13.75	-4	2,327	-0.17%
2019/10/24	10	13.75	0	0.00	13.85	10	2,305	0.43%
2019/10/15	0	0.00	5	13.60	13.50	-5	2,331	-0.21%
2019/10/09	1	13.50	0	0.00	13.50	1	2,506	0.04%
2019/10/07	5	13.75	0	0.00	13.70	5	2,487	0.20%
2019/10/02	1	13.65	0	0.00	13.70	1	2,498	0.04%
2019/09/26	1	13.85	0	0.00	13.90	1	2,508	0.04%
2019/09/24	0	0.00	1	14.20	14.20	-1	2,519	-0.04%
2019/09/10	0	0.00	0.5	14.65	14.60	-0.5	2,569	-0.02%
2019/09/04	0	0.00	1	14.65	14.65	-1	2,596	-0.04%
2019/09/03	0	0.00	1	14.50	14.70	-1	2,606	-0.04%
2019/08/30	0.1	14.05	0	0.00	14.05	0.1	2,641	0.01%
2019/08/22	0	0.00	15	13.70	13.65	-15	3,289	-0.46%
2019/08/21	1	13.80	0	0.00	13.75	1	3,324	0.03%
2019/08/20	10	13.80	2	13.80	14.00	8	3,355	0.24%
2019/08/16	5	13.50	3	13.50	13.55	2	3,343	0.06%
2019/08/14	1	13.80	0	0.00	13.70	1	3,336	0.03%
2019/07/31	0	0.00	56	15.08	14.95	-56	3,691	-1.52%
2019/07/30	0	0.00	44	15.40	15.15	-44	3,756	-1.17%
2019/07/26	0.1	15.25	0	0.00	15.25	0.1	4,014	0.00%
2019/07/24	1	15.20	0	0.00	15.20	1	4,820	0.02%
2019/07/19	0	0.00	6	15.25	15.20	-6	4,855	-0.12%
2019/07/17	1	15.65	0.1	15.70	15.60	0.9	4,838	0.02%
2019/07/16	9	15.45	7	15.66	16.00	2	4,789	0.04%
2019/07/12	0	0.00	2	14.70	14.65	-2	4,618	-0.04%
2019/07/03	6	14.85	0	0.00	14.90	6	5,130	0.12%
2019/07/02	100	14.80	0	0.00	14.90	100	5,200	1.92%
2019/07/01	0	0.00	7	14.60	14.70	-7	5,250	-0.13%
2019/06/26	0.1	14.80	0	0.00	14.80	0.1	5,473	0.00%
2019/06/25	2	14.70	0	0.00	14.65	2	5,511	0.04%
2019/06/24	0	0.00	1	14.65	14.85	-1	5,572	-0.02%
2019/06/21	1	14.95	0	0.00	14.65	1	5,653	0.02%
2019/06/12	2	14.60	0	0.00	14.70	2	8,354	0.02%
2019/06/10	1	14.00	0	0.00	14.05	1	8,771	0.01%
2019/06/06	1	14.20	0	0.00	14.05	1	9,203	0.01%
2019/06/05	0	0.00	1	14.25	14.25	-1	9,367	-0.01%
2019/06/04	2	14.25	0	0.00	14.30	2	9,419	0.02%
2019/05/31	10	14.55	0	0.00	14.55	10	9,414	0.11%
2019/05/30	2	15.25	0	0.00	15.15	2	9,112	0.02%
2019/05/27	0	0.00	2	15.15	15.20	-2	9,364	-0.02%
2019/05/23	1	15.75	0	0.00	15.45	1	9,507	0.01%
2019/05/16	2	16.00	2	15.95	15.80	0	9,869	0.00%
2019/05/15	8	15.70	3	15.90	15.90	5	10,090	0.05%
2019/05/14	1	15.00	1	15.45	15.45	0	10,199	0.00%
2019/05/10	1	15.55	20	15.85	15.50	-19	10,295	-0.18%
2019/05/08	1	16.60	0	0.00	16.70	1	10,122	0.01%
2019/05/07	3	16.80	0	0.00	16.80	3	10,112	0.03%
2019/05/06	11	16.70	0	0.00	16.75	11	10,056	0.11%
2019/05/03	21	17.60	3	17.55	17.55	18	9,947	0.18%
2019/05/02	12	18.12	1	18.50	17.70	11	9,848	0.11%
2019/04/30	23.1	17.83	18	17.69	18.10	5.1	9,508	0.05%
2019/04/29	7	17.00	0	0.00	16.90	7	9,059	0.08%
2019/04/24	1	17.05	0	0.00	16.90	1	8,990	0.01%
2019/04/23	0	0.00	2	17.05	17.00	-2	8,962	-0.02%
2019/04/22	1	17.10	1.2	17.06	16.95	-0.2	8,930	0.00%
2019/04/18	1	16.90	0	0.00	16.45	1	8,863	0.01%
2019/04/16	0	0.00	1	16.95	17.00	-1	8,858	-0.01%
2019/04/15	0	0.00	11	16.90	16.90	-11	8,825	-0.12%
2019/04/12	6	16.48	5	16.55	16.35	1	8,782	0.01%
2019/04/11	0	0.00	1	16.70	16.65	-1	8,701	-0.01%
2019/04/10	10	17.00	0	0.00	17.00	10	8,621	0.12%
2019/04/09	1	17.10	1	17.10	17.05	0	8,563	0.00%
2019/04/08	1	17.25	0	0.00	17.20	1	8,487	0.01%
2019/04/02	2	17.38	4	17.56	17.65	-2	8,362	-0.02%
2019/03/29	5	17.07	1	17.05	17.05	4	8,137	0.05%
2019/03/28	5	17.20	6	17.18	17.20	-1	8,115	-0.01%
2019/03/25	4	17.13	0	0.00	17.05	4	8,034	0.05%
2019/03/22	17	17.57	4	17.58	17.45	13	7,913	0.16%
2019/03/21	3	18.20	103	18.20	18.15	-100	7,644	-1.31%	大賣/
2019/03/20	120	18.09	17	18.21	18.05	103	7,508	1.37%	大買/鉅額交易
2019/03/19	31	19.39	0	0.00	18.90	31	7,176	0.43%
2019/03/18	10	20.95	10	20.91	20.75	0	6,678	0.00%
2019/03/15	6	19.73	24	20.24	20.85	-18	6,362	-0.28%
2019/03/14	5	19.10	9	19.10	19.30	-4	5,534	-0.07%
2019/03/13	5	18.96	16	19.13	18.95	-11	5,465	-0.20%
2019/03/12	9	18.63	6	18.87	19.00	3	5,169	0.06%
2019/03/11	6	17.89	12	17.78	17.70	-6	4,796	-0.13%
2019/03/08	4	17.04	21	17.00	16.95	-17	4,838	-0.35%
2019/03/07	0	0.00	1	17.80	17.25	-1	4,883	-0.02%
2019/03/06	1	17.45	0	0.00	17.80	1	4,838	0.02%
2019/03/05	1	17.75	0	0.00	17.65	1	4,744	0.02%
2019/02/27	1	17.55	1	17.80	17.45	0	4,632	0.00%
2019/02/26	3	17.75	0	0.00	17.80	3	4,707	0.06%
2019/02/25	0	0.00	5	17.75	17.95	-5	4,584	-0.11%
2019/02/21	1	17.10	0	0.00	17.30	1	4,426	0.02%
2019/02/20	1	17.15	0	0.00	17.20	1	4,448	0.02%
2019/02/19	0	0.00	10	17.20	17.15	-10	4,383	-0.23%
2019/02/18	5	17.10	1	16.90	17.00	4	4,309	0.09%
2019/02/15	3	17.05	1	17.05	17.05	2	4,241	0.05%
2019/02/14	7	16.82	1	17.00	17.15	6	4,070	0.15%
2019/02/13	5	16.05	5	16.45	16.40	0	3,827	0.00%
2019/02/12	32	16.00	1	16.00	16.05	31	3,718	0.83%
2019/02/11	1	15.20	0.5	15.35	15.30	0.5	3,568	0.01%
2019/01/30	0	0.00	0.5	15.25	15.15	-0.5	3,574	-0.01%
2019/01/29	0	0.00	5.5	15.01	15.10	-5.5	3,613	-0.15%
2019/01/28	0	0.00	1	15.05	15.05	-1	3,608	-0.03%
2019/01/25	0	0.00	2	14.85	14.95	-2	3,621	-0.06%
2019/01/24	2	14.85	0	0.00	14.80	2	3,623	0.06%
2019/01/23	1	14.50	0	0.00	14.55	1	3,581	0.03%
2019/01/22	2	14.43	0	0.00	14.55	2	3,580	0.06%
2019/01/21	1	14.50	0	0.00	14.50	1	3,611	0.03%
2019/01/02	4	14.05	0	0.00	14.00	4	3,875	0.10%
2018/12/28	0	0.00	5	14.40	14.25	-5	3,918	-0.13%
2018/12/27	0.2	14.60	0	0.00	14.50	0.2	4,006	0.00%
2018/12/26	5	14.35	0	0.00	14.20	5	4,016	0.12%
2018/12/25	5	14.20	6	14.20	14.20	-1	4,046	-0.02%
2018/12/24	2	14.70	1	14.80	14.65	1	4,019	0.02%
2018/12/07	5	16.70	0	0.00	16.60	5	4,121	0.12%
2018/12/06	0	0.00	1	16.25	16.45	-1	4,073	-0.02%
2018/12/05	1	17.10	154	16.95	17.05	-153	4,049	-3.78%	大賣/鉅額交易
2018/12/04	150	17.45	152	17.30	17.30	-2	4,125	-0.05%	大買/大賣/
2018/12/03	150	17.60	170	17.45	17.50	-20	4,110	-0.49%	大買/大賣/
2018/11/30	120	16.75	120	17.03	17.10	0	3,861	0.00%	大買/大賣/
2018/11/27	0	0.00	3	16.20	16.35	-3	3,722	-0.08%
2018/11/26	20	16.30	0	0.00	16.25	20	3,718	0.54%
2018/11/23	150	17.00	186	16.41	16.35	-36	3,702	-0.97%	大買/大賣/
2018/11/22	15	16.37	0	0.00	16.70	15	3,519	0.43%
2018/11/21	2	16.20	0	0.00	16.25	2	3,452	0.06%
2018/11/20	171	16.41	0	0.00	16.25	171	3,453	4.95%	大買/鉅額交易
2018/11/05	0	0.00	2	16.75	16.80	-2	4,168	-0.05%
2018/10/30	2	15.05	0	0.00	15.15	2	4,667	0.04%
2018/10/25	1	15.80	0	0.00	15.75	1	4,873	0.02%
2018/10/24	1	16.75	0	0.00	16.70	1	5,198	0.02%
2018/10/19	4	16.64	1	16.95	16.70	3	5,623	0.05%
2018/10/15	4	17.30	0	0.00	17.25	4	5,660	0.07%
2018/10/12	1	16.50	0	0.00	16.90	1	5,626	0.02%
2018/10/11	6	16.88	1	16.75	16.75	5	5,614	0.09%
2018/10/08	20	18.50	0	0.00	18.65	20	5,492	0.36%
2018/10/05	18	19.14	0	0.00	19.05	18	5,455	0.33%
2018/10/04	8	20.46	0	0.00	20.30	8	5,367	0.15%
2018/09/27	6	21.53	3	21.82	21.35	3	5,676	0.05%
2018/09/20	2	21.35	1	21.80	21.25	1	5,778	0.02%
2018/09/18	10	21.55	10	21.35	21.40	0	5,773	0.00%
2018/09/14	2	20.75	0	0.00	20.95	2	5,829	0.03%
2018/09/13	0	0.00	7	20.15	20.25	-7	5,831	-0.12%
2018/09/11	1	20.20	1	20.00	20.50	0	5,845	0.00%
2018/09/10	2	20.05	0	0.00	20.25	2	5,816	0.03%
2018/09/07	0	0.00	3	21.82	21.40	-3	5,732	-0.05%
2018/09/06	0	0.00	2	22.25	22.35	-2	5,723	-0.03%
2018/09/04	2	23.10	1	23.30	23.05	1	5,693	0.02%
2018/09/03	1	23.10	1	23.20	23.05	0	5,729	0.00%
2018/08/29	0	0.00	2	23.15	23.15	-2	5,768	-0.03%
2018/08/27	1	23.40	1	23.20	23.10	0	5,802	0.00%
2018/08/24	4	23.40	0	0.00	23.00	4	5,806	0.07%
2018/08/23	4	23.34	11	23.54	23.80	-7	5,783	-0.12%
2018/08/20	1	22.30	1	22.00	22.05	0	5,544	0.00%
2018/08/17	8	21.81	1	22.00	21.70	7	5,499	0.13%
2018/08/16	3	20.88	0	0.00	21.20	3	5,382	0.06%
2018/08/14	0	0.00	2	21.60	22.20	-2	5,323	-0.04%
2018/08/13	2	22.80	26	22.14	22.05	-24	5,275	-0.45%
2018/08/10	0	0.00	20	23.80	23.50	-20	5,161	-0.39%
2018/08/09	10	23.72	1	23.25	23.65	9	5,148	0.17%
2018/08/08	1	24.25	2	24.28	24.25	-1	5,070	-0.02%
2018/08/07	15	25.09	1	24.20	24.50	14	5,041	0.28%
2018/08/06	2	27.18	8	27.04	26.75	-6	4,767	-0.13%
2018/08/03	0	0.00	1	26.40	26.40	-1	4,706	-0.02%
2018/08/02	1	27.30	1	26.70	26.70	0	4,799	0.00%
2018/08/01	1	27.20	0	0.00	27.55	1	4,725	0.02%
2018/07/31	8	27.41	3	26.90	26.90	5	4,639	0.11%
2018/07/30	8	27.30	6	26.51	27.60	2	4,313	0.05%
2018/07/24	0	0.00	10	23.70	24.15	-10	3,781	-0.26%
2018/07/18	7	24.80	10	24.65	24.70	-3	3,860	-0.08%
2018/07/17	0	0.00	5	24.75	24.50	-5	3,872	-0.13%
2018/07/16	13	25.45	0	0.00	25.05	13	4,030	0.32%
2018/07/09	25	24.80	4	25.35	24.90	21	3,970	0.53%
2018/07/06	0.1	23.70	2	23.90	23.75	-1.9	3,846	-0.05%
2018/07/05	8	23.22	0	0.00	23.05	8	3,845	0.21%
2018/07/04	3	23.73	1	23.80	23.70	2	4,001	0.05%
2018/07/02	11	26.10	1	26.40	26.05	10	3,895	0.26%
2018/06/29	2	25.90	0	0.00	26.00	2	3,807	0.05%
2018/06/28	14	26.16	0	0.00	25.80	14	3,749	0.37%
2018/06/27	20	26.80	1.6	26.68	26.40	18.4	3,717	0.49%
2018/06/25	2	27.50	0	0.00	26.85	2	3,539	0.06%
2018/06/21	2	28.75	0	0.00	28.40	2	3,478	0.06%
2018/06/20	1	28.50	0	0.00	28.55	1	3,504	0.03%
2018/06/15	2	30.10	0	0.00	30.00	2	3,478	0.06%
2018/06/11	1	31.40	0	0.00	31.55	1	3,459	0.03%
2018/06/04	0	0.00	3	33.20	33.95	-3	3,506	-0.09%
2018/05/28	0	0.00	10	32.75	32.75	-10	3,809	-0.26%
2018/05/22	6	33.38	0	0.00	33.10	6	4,115	0.15%
2018/05/16	1	34.00	1	35.05	34.30	0	4,153	0.00%
2018/05/15	1	34.70	1	35.60	34.70	0	4,137	0.00%
2018/05/11	1	34.60	4	34.56	34.65	-3	4,198	-0.07%
2018/05/10	3	33.33	40	34.10	33.50	-37	4,197	-0.88%
2018/05/09	40	34.96	0	0.00	35.00	40	4,093	0.98%
2018/05/08	0	0.00	5	34.30	35.20	-5	4,133	-0.12%
2018/05/03	1	34.85	0	0.00	35.70	1	4,286	0.02%
2018/05/02	0	0.00	4	35.38	35.40	-4	4,296	-0.09%
2018/04/30	1	35.00	0	0.00	34.75	1	4,341	0.02%
2018/04/27	2	34.50	0	0.00	34.60	2	4,402	0.05%
2018/04/25	5	36.50	6	37.12	36.30	-1	4,699	-0.02%
2018/04/24	1	36.20	1	37.10	37.00	0	4,688	0.00%
2018/04/20	3	36.83	7	37.42	37.20	-4	4,703	-0.09%
2018/04/13	0	0.00	13	35.60	35.20	-13	4,904	-0.27%
2018/04/12	2	35.20	0	0.00	35.50	2	5,264	0.04%
2018/04/11	1	35.10	2	35.30	35.00	-1	5,325	-0.02%
2018/04/10	20	34.84	1	35.45	35.45	19	5,281	0.36%
2018/03/29	2	33.10	0	0.00	32.80	2	5,541	0.04%
2018/03/28	1	33.30	1	33.10	33.05	0	5,580	0.00%
2018/03/23	1.1	32.87	1	33.05	32.85	0.1	5,831	0.00%
2018/03/20	1	35.30	0	0.00	35.15	1	6,175	0.02%
2018/03/13	1	37.80	7	37.80	37.60	-6	6,329	-0.09%
2018/03/09	0	0.00	26	37.03	36.80	-26	6,687	-0.39%
2018/03/08	13	36.60	0	0.00	36.50	13	6,698	0.19%
2018/03/06	0	0.00	3	36.05	36.10	-3	6,922	-0.04%
2018/03/05	17	37.09	6	36.83	36.15	11	6,935	0.16%
2018/03/01	0	0.00	4	37.23	37.35	-4	6,992	-0.06%
2018/02/27	13	36.42	52	36.72	36.55	-39	6,965	-0.56%
2018/02/26	13	37.36	5	37.01	37.00	8	6,882	0.12%
2018/02/23	34	34.37	2	34.33	34.70	32	6,714	0.48%
2018/02/07	2	32.05	2	31.85	31.65	0	7,052	0.00%
2018/02/06	1	31.75	1	31.30	31.20	0	7,074	0.00%
2018/02/05	0	0.00	1	34.00	34.20	-1	6,997	-0.01%
2018/02/02	4	34.98	0	0.00	34.80	4	7,066	0.06%
2018/02/01	4	34.55	0	0.00	34.50	4	7,156	0.06%
2018/01/31	1	33.50	0	0.00	33.40	1	7,224	0.01%
2018/01/30	1	34.00	26.4	34.25	33.90	-25.4	7,414	-0.34%
2018/01/29	1	33.80	0	0.00	33.70	1	7,487	0.01%
2018/01/19	2	36.10	23	35.88	36.45	-21	7,686	-0.27%
2018/01/17	0	0.00	2	38.00	37.75	-2	7,545	-0.03%
2018/01/15	0	0.00	4	37.50	37.70	-4	7,944	-0.05%
2018/01/11	2	36.70	1	36.70	36.70	1	8,320	0.01%
2018/01/10	2	37.68	0	0.00	37.25	2	8,355	0.02%
2018/01/09	2	38.55	0	0.00	38.00	2	8,291	0.02%
2018/01/08	20	38.99	13	38.47	38.00	7	8,252	0.08%
2018/01/05	0	0.00	2	40.80	41.50	-2	8,010	-0.02%
2018/01/04	2	40.40	7	40.65	40.25	-5	8,136	-0.06%
2018/01/03	1	40.95	5	41.05	40.95	-4	8,418	-0.05%
2018/01/02	1	42.00	10	42.20	41.45	-9	8,679	-0.10%