榮成 (1909)-兆豐-來福券商分點個股進出

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－兆豐-來福券商分點個股進出

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

兆豐-來福券商分點個股進出
兆豐-來福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	5	12.40	18	12.49	12.55	-13	1,851	-0.70%
2024/12/02	5	12.28	2	12.35	12.30	3	1,853	0.16%
2024/11/29	3	12.22	12	12.35	12.35	-9	1,858	-0.48%
2024/11/28	16	12.31	1	12.30	12.30	15	1,884	0.80%
2024/11/27	7	12.47	1	12.60	12.40	6	1,876	0.32%
2024/11/26	11	12.51	16	12.63	12.55	-5	1,871	-0.27%
2024/11/25	14.5	12.56	12	12.62	12.55	2.5	1,874	0.13%
2024/11/22	1	12.50	18	12.56	12.60	-17	1,877	-0.91%
2024/11/21	3	12.35	11	12.37	12.35	-8	1,872	-0.43%
2024/11/20	22.5	12.40	8	12.42	12.35	14.5	1,882	0.77%
2024/11/19	8	12.44	10	12.65	12.55	-2	1,939	-0.10%
2024/11/18	9	12.51	9.6	12.60	12.60	-0.6	1,937	-0.03%
2024/11/15	10	12.46	22	12.51	12.60	-12	1,934	-0.62%
2024/11/14	27	12.43	11	12.50	12.30	16	1,934	0.83%
2024/11/13	13	12.74	12	12.70	12.70	1	1,898	0.05%
2024/11/12	6	13.02	2	12.93	12.90	4	1,886	0.21%
2024/11/11	19	13.25	6	13.16	13.10	13	1,873	0.69%
2024/11/08	5	13.39	3	13.40	13.25	2	1,872	0.11%
2024/11/07	3	13.40	14	13.48	13.45	-11	1,892	-0.58%
2024/11/06	1	13.35	13	13.35	13.30	-12	1,887	-0.64%
2024/11/05	9	13.35	11	13.30	13.35	-2	1,909	-0.10%
2024/11/04	10	13.47	0	0.00	13.40	10	1,945	0.51%
2024/11/01	5	13.37	11	13.52	13.55	-6	2,035	-0.29%
2024/10/30	0	0.00	13	13.43	13.40	-13	2,036	-0.64%
2024/10/29	10	13.36	13	13.30	13.35	-3	2,048	-0.15%
2024/10/28	11	13.45	15	13.56	13.50	-4	2,044	-0.20%
2024/10/25	9	13.45	5	13.57	13.55	4	2,054	0.19%
2024/10/24	21	13.58	1	13.55	13.50	20	2,064	0.97%
2024/10/23	3	13.73	7	13.77	13.70	-4	2,051	-0.19%
2024/10/22	5	13.65	10	13.71	13.75	-5	2,059	-0.24%
2024/10/21	3	13.67	1	13.75	13.70	2	2,092	0.10%
2024/10/18	13	13.74	6	13.93	13.70	7	2,127	0.33%
2024/10/17	3	13.75	10	13.83	13.90	-7	2,183	-0.32%
2024/10/16	11	13.58	0	0.00	13.60	11	2,215	0.50%
2024/10/15	9	13.73	10	13.80	13.65	-1	2,250	-0.04%
2024/10/14	1	13.75	11	13.80	13.80	-10	2,256	-0.44%
2024/10/11	10	13.82	2	13.80	13.65	8	2,268	0.35%
2024/10/09	9	14.07	5	14.00	13.80	4	2,277	0.18%
2024/10/08	18	14.54	1	14.40	14.35	17	2,235	0.76%
2024/10/07	9	14.76	6	14.83	14.85	3	2,212	0.14%
2024/10/04	4	14.60	12	14.78	14.85	-8	2,143	-0.37%
2024/10/01	6	14.50	3	14.45	14.55	3	2,017	0.15%
2024/09/30	11	14.51	5	14.63	14.65	6	2,003	0.30%
2024/09/27	8	14.50	21.1	14.18	14.55	-13.1	1,870	-0.70%
2024/09/26	5	13.59	4	13.71	13.55	1	1,625	0.06%
2024/09/25	0	0.00	17	13.64	13.65	-17	1,618	-1.05%
2024/09/24	6	13.56	0	0.00	13.45	6	1,618	0.37%
2024/09/23	11	13.57	0	0.00	13.55	11	1,642	0.67%
2024/09/20	0	0.00	4	13.65	13.60	-4	1,681	-0.24%
2024/09/19	8	13.46	4	13.58	13.65	4	1,721	0.23%
2024/09/18	5	13.65	1	13.70	13.60	4	1,753	0.23%
2024/09/16	0	0.00	5	13.41	13.50	-5	1,802	-0.28%
2024/09/13	4	13.10	3	13.20	13.10	1	1,801	0.06%
2024/09/12	0	0.00	3	13.00	13.05	-3	1,825	-0.16%
2024/09/10	3	12.85	7	12.91	12.90	-4	1,899	-0.21%
2024/09/09	1	12.80	1	12.85	12.90	0	1,898	0.00%
2024/09/06	2	13.15	0	0.00	13.15	2	1,899	0.11%
2024/09/05	1	13.25	2	13.30	13.20	-1	1,929	-0.05%
2024/09/04	4	13.16	1	13.20	13.10	3	1,950	0.15%
2024/09/02	9	13.83	0	0.00	13.75	9	2,003	0.45%
2024/08/30	6	13.89	2	13.93	14.00	4	2,015	0.20%
2024/08/29	1	13.65	1	13.75	13.70	0	2,037	0.00%
2024/08/27	1	13.80	1	13.85	13.80	0	2,098	0.00%
2024/08/26	0	0.00	4	13.83	13.75	-4	2,102	-0.19%
2024/08/23	1	13.65	0	0.00	13.60	1	2,107	0.05%
2024/08/22	3	13.75	2	13.73	13.75	1	2,142	0.05%
2024/08/21	8	13.71	7	13.61	13.60	1	2,190	0.05%
2024/08/20	1	13.25	1	13.35	13.25	0	2,164	0.00%
2024/08/19	2	13.30	1	13.40	13.30	1	2,210	0.05%
2024/08/16	2	13.38	2	13.35	13.35	0	2,278	0.00%
2024/08/15	0	0.00	2	13.35	13.40	-2	2,297	-0.09%
2024/08/14	1	13.30	9	13.36	13.30	-8	2,347	-0.34%
2024/08/13	10	13.16	2	13.30	13.30	8	2,378	0.34%
2024/08/12	3	13.20	14	13.34	13.20	-11	2,413	-0.46%
2024/08/09	0	0.00	11	13.32	13.15	-11	2,444	-0.45%
2024/08/08	4	13.06	3	13.20	13.10	1	2,427	0.04%
2024/08/07	2	13.30	7	13.28	13.30	-5	2,435	-0.21%
2024/08/06	13	12.61	1	12.75	12.70	12	2,439	0.49%
2024/08/05	11	13.58	2	12.95	12.65	9	2,424	0.37%
2024/08/02	3	13.90	3	13.95	13.85	0	2,351	0.00%
2024/08/01	0	0.00	8	14.11	14.10	-8	2,368	-0.34%
2024/07/31	0	0.00	5	13.97	13.95	-5	2,372	-0.21%
2024/07/30	1	13.80	3	13.93	14.00	-2	2,395	-0.08%
2024/07/29	1	13.95	2	13.95	13.85	-1	2,420	-0.04%
2024/07/26	3	13.87	1	14.00	13.95	2	2,436	0.08%
2024/07/23	6	14.04	2	14.08	14.05	4	2,490	0.16%
2024/07/22	2	13.98	0	0.00	13.95	2	2,520	0.08%
2024/07/19	5	14.13	1	14.10	14.05	4	2,643	0.15%
2024/07/18	0	0.00	9	14.34	14.40	-9	2,640	-0.34%
2024/07/17	3	14.12	8	14.20	14.10	-5	2,588	-0.19%
2024/07/16	0	0.00	7	14.11	14.15	-7	2,617	-0.27%
2024/07/15	4	14.01	0	0.00	14.00	4	2,617	0.15%
2024/07/12	0	0.00	3	14.10	14.05	-3	2,622	-0.11%
2024/07/11	2	13.85	16	14.02	14.00	-14	2,616	-0.54%
2024/07/10	2	13.85	6	13.94	13.85	-4	2,627	-0.15%
2024/07/09	19	13.84	0	0.00	13.85	19	2,646	0.72%
2024/07/08	9	14.00	1	14.00	14.00	8	2,621	0.31%
2024/07/05	8	14.04	0	0.00	14.05	8	2,623	0.30%
2024/07/04	0	0.00	16	14.01	14.05	-16	2,626	-0.61%
2024/07/03	6	13.87	14	13.94	13.95	-8	2,660	-0.30%
2024/07/02	0	0.00	1	13.90	13.90	-1	2,668	-0.04%
2024/07/01	5	13.80	3	13.90	13.80	2	2,664	0.08%
2024/06/28	0	0.00	5	13.90	13.85	-5	2,666	-0.19%
2024/06/27	17	13.70	1	13.75	13.70	16	2,686	0.60%
2024/06/26	1	13.80	1	13.90	13.80	0	2,688	0.00%
2024/06/25	8	13.76	1	13.85	13.85	7	2,687	0.26%
2024/06/24	14	14.13	2	14.05	13.90	12	2,648	0.45%
2024/06/21	0	0.00	8	14.05	14.15	-8	2,614	-0.31%
2024/06/20	4	13.89	7	13.95	13.95	-3	2,589	-0.12%
2024/06/19	0	0.00	5	13.99	13.85	-5	2,574	-0.19%
2024/06/18	10	13.93	0	0.00	13.90	10	2,534	0.39%
2024/06/17	2	13.98	12	14.08	14.05	-10	2,501	-0.40%
2024/06/14	1	13.95	15	14.00	13.95	-14	2,480	-0.56%
2024/06/13	11	13.98	2	14.05	13.95	9	2,474	0.36%
2024/06/12	1	14.00	1	13.95	13.95	0	2,480	0.00%
2024/06/11	3	14.07	2	14.18	14.05	1	2,455	0.04%
2024/06/07	4	14.13	12	14.10	14.20	-8	2,455	-0.33%
2024/06/06	8	13.95	0	0.00	13.90	8	2,437	0.33%
2024/06/05	2	14.03	1	14.10	14.05	1	2,395	0.04%
2024/06/04	10	14.12	0	0.00	14.05	10	2,404	0.42%
2024/06/03	3	14.33	2	14.30	14.25	1	2,372	0.04%
2024/05/30	1	14.35	1	14.45	14.35	0	2,363	0.00%
2024/05/29	1	14.50	0	0.00	14.40	1	2,424	0.04%
2024/05/28	0	0.00	5	14.51	14.60	-5	2,414	-0.21%
2024/05/27	9	14.39	0	0.00	14.35	9	2,382	0.38%
2024/05/24	1	14.35	3	14.50	14.40	-2	2,339	-0.09%
2024/05/23	6	14.63	0	0.00	14.50	6	2,304	0.26%
2024/05/22	3	14.95	0	0.00	14.85	3	2,257	0.13%
2024/05/21	1	15.20	0	0.00	15.10	1	2,192	0.05%
2024/05/20	3	15.43	2	15.58	15.35	1	2,175	0.05%
2024/05/17	0	0.00	12	15.27	15.40	-12	2,124	-0.56%
2024/05/16	11	15.07	1	15.15	15.15	10	2,089	0.48%
2024/05/15	2	15.15	2	15.13	15.20	0	2,063	0.00%
2024/05/13	1	15.35	0	0.00	15.35	1	2,038	0.05%
2024/05/10	3	15.40	6	15.46	15.45	-3	2,030	-0.15%
2024/05/09	1	15.35	1	15.65	15.20	0	2,002	0.00%
2024/05/08	2	15.38	0	0.00	15.30	2	1,971	0.10%
2024/05/07	2	15.50	0	0.00	15.40	2	1,965	0.10%
2024/05/03	3	15.80	5	15.70	15.70	-2	1,926	-0.10%
2024/05/02	1	15.45	3	15.73	15.95	-2	1,900	-0.11%
2024/04/30	3	15.65	0	0.00	15.60	3	1,867	0.16%
2024/04/29	0	0.00	2	15.67	15.90	-2	1,839	-0.11%
2024/04/26	2	15.30	1	15.45	15.45	1	1,789	0.06%
2024/04/25	1	15.75	1.4	15.53	15.50	-0.4	1,767	-0.02%
2024/04/24	3.4	15.30	3	15.25	15.20	0.4	1,613	0.02%
2024/04/23	4	15.08	0	0.00	15.00	4	1,596	0.25%
2024/04/22	1	14.60	17	15.03	15.10	-16	1,611	-0.99%
2024/04/19	11	14.78	5	14.70	14.55	6	1,545	0.39%
2024/04/18	2	14.58	2	14.75	14.90	0	1,499	0.00%
2024/04/17	0	0.00	1	14.70	14.70	-1	1,484	-0.07%
2024/04/16	0	0.00	3	14.53	14.55	-3	1,488	-0.20%
2024/04/15	5	14.81	1	15.00	14.70	4	1,452	0.28%
2024/04/12	1	14.85	3.3	14.95	14.95	-2.3	1,421	-0.16%
2024/04/11	2	15.00	0	0.00	14.85	2	1,415	0.14%
2024/04/10	1	15.15	0	0.00	15.10	1	1,400	0.07%
2024/04/09	0	0.00	1	15.15	15.20	-1	1,387	-0.07%
2024/04/08	1	14.80	2	15.00	15.00	-1	1,327	-0.08%
2024/04/03	0	0.00	3	14.85	14.90	-3	1,294	-0.23%
2024/04/02	22	14.81	0	0.00	14.80	22	1,283	1.71%
2024/04/01	1	14.70	3	14.87	14.95	-2	1,282	-0.16%
2024/03/29	0	0.00	23	14.74	14.75	-23	1,257	-1.83%
2024/03/28	1	14.65	3	14.73	14.55	-2	1,234	-0.16%
2024/03/27	1	14.45	1	14.60	14.60	0	1,199	0.00%
2024/03/26	2	14.63	0	0.00	14.50	2	1,195	0.17%
2024/03/25	1	14.60	4	14.63	14.70	-3	1,183	-0.25%
2024/03/22	3	14.35	1	14.45	14.45	2	1,159	0.17%
2024/03/21	0	0.00	4	14.36	14.40	-4	1,200	-0.33%
2024/03/20	1	14.20	1	14.30	14.20	0	1,201	0.00%
2024/03/19	1	14.20	0	0.00	14.20	1	1,200	0.08%
2024/03/18	1	14.15	2.2	14.25	14.30	-1.2	1,236	-0.09%
2024/03/15	1	14.30	0	0.00	14.15	1	1,235	0.08%
2024/03/14	1	14.40	0	0.00	14.35	1	1,229	0.08%
2024/03/13	2	14.33	2	14.40	14.45	0	1,235	0.00%
2024/03/12	1	14.35	1	14.45	14.35	0	1,210	0.00%
2024/03/11	0	0.00	2	14.28	14.30	-2	1,204	-0.17%
2024/03/08	1	14.00	2	14.03	14.05	-1	1,196	-0.08%
2024/03/07	0	0.00	2	14.00	14.05	-2	1,198	-0.17%
2024/03/06	2	14.33	2	14.45	14.15	0	1,185	0.00%
2024/03/05	0	0.00	1	14.30	14.35	-1	1,171	-0.09%
2024/03/04	2	14.48	5	14.40	14.30	-3	1,159	-0.26%
2024/03/01	1	13.95	19	13.99	14.00	-18	1,113	-1.62%
2024/02/29	0	0.00	2	14.00	13.95	-2	1,115	-0.18%
2024/02/27	3	13.97	0	0.00	13.95	3	1,124	0.27%
2024/02/26	1	14.05	1	14.15	14.10	0	1,113	0.00%
2024/02/23	0	0.00	3	14.10	14.05	-3	1,121	-0.27%
2024/02/20	3	14.30	0	0.00	14.15	3	1,130	0.27%
2024/02/19	0	0.00	1	14.40	14.35	-1	1,145	-0.09%
2024/02/16	51	14.10	1	14.20	14.15	50	1,182	4.23%
2024/02/15	0	0.00	39	14.00	14.00	-39	1,182	-3.30%
2024/02/05	1	13.80	0	0.00	13.75	1	1,183	0.08%
2024/02/02	1	13.95	0	0.00	13.90	1	1,174	0.09%
2024/02/01	0	0.00	2	14.03	14.00	-2	1,171	-0.17%
2024/01/31	0	0.00	1	13.90	13.85	-1	1,180	-0.08%
2024/01/30	2	13.88	0	0.00	13.80	2	1,185	0.17%
2024/01/29	1	13.90	1	14.05	13.90	0	1,187	0.00%
2024/01/26	0	0.00	1	14.00	14.00	-1	1,202	-0.08%
2024/01/25	2	13.98	1	14.00	13.90	1	1,208	0.08%
2024/01/24	0	0.00	11	14.03	14.10	-11	1,224	-0.90%
2024/01/23	1	13.75	6	13.84	13.85	-5	1,233	-0.41%
2024/01/22	7	13.68	1	13.85	13.65	6	1,239	0.48%
2024/01/19	3	13.80	0	0.00	13.75	3	1,240	0.24%
2024/01/18	2	13.83	2	13.93	13.85	0	1,252	0.00%
2024/01/17	6	13.88	2	13.88	13.90	4	1,266	0.32%
2024/01/16	3	14.10	2	14.00	14.00	1	1,285	0.08%
2024/01/15	1	14.25	3	14.33	14.25	-2	1,273	-0.16%
2024/01/12	6	14.31	3	14.37	14.25	3	1,294	0.23%
2024/01/11	7	14.26	1	14.30	14.30	6	1,313	0.46%
2024/01/10	35	14.32	0	0.00	14.25	35	1,425	2.46%
2024/01/09	5	14.59	1	14.55	14.55	4	1,451	0.28%
2024/01/08	1	14.65	1	14.75	14.70	0	1,548	0.00%
2024/01/05	2	14.65	2	14.70	14.70	0	1,591	0.00%
2024/01/04	1	14.60	1	14.65	14.60	0	1,614	0.00%
2024/01/03	1	14.70	0	0.00	14.60	1	1,656	0.06%
2024/01/02	3	14.77	2	14.85	14.80	1	1,684	0.06%
2023/12/29	1.4	14.85	1	14.95	14.80	0.4	1,717	0.02%
2023/12/28	1	14.80	1	14.90	14.90	0	1,786	0.00%
2023/12/27	2	14.85	1	14.95	14.90	1	1,796	0.06%
2023/12/26	10	14.80	6	14.78	14.85	4	1,808	0.22%
2023/12/25	13	14.73	1	14.70	14.65	12	1,813	0.66%
2023/12/22	6	14.70	0	0.00	14.70	6	1,818	0.33%
2023/12/21	1	14.80	1	14.90	14.80	0	1,826	0.00%
2023/12/20	3	14.80	1	14.95	14.85	2	1,820	0.11%
2023/12/19	3	14.88	0	0.00	14.75	3	1,823	0.16%
2023/12/18	4	15.09	4	15.26	15.05	0	1,817	0.00%
2023/12/15	2	14.68	10	14.84	14.90	-8	1,773	-0.45%
2023/12/14	0	0.00	5	14.70	14.60	-5	1,763	-0.28%
2023/12/13	26	14.52	0	0.00	14.50	26	1,756	1.48%
2023/12/12	8	14.79	2.1	14.85	14.70	5.9	1,736	0.34%
2023/12/11	2	14.83	2	14.98	14.85	0	1,743	0.00%
2023/12/08	2	14.95	0	0.00	14.85	2	1,740	0.11%
2023/12/07	1	15.05	0	0.00	15.00	1	1,734	0.06%
2023/12/06	3	15.15	0	0.00	15.10	3	1,752	0.17%
2023/12/05	1	15.20	1	15.30	15.25	0	1,755	0.00%
2023/12/04	0	0.00	6	15.23	15.30	-6	1,756	-0.34%
2023/12/01	0	0.00	11	15.00	15.05	-11	1,746	-0.63%
2023/11/30	1	14.95	0	0.00	15.00	1	1,748	0.06%
2023/11/29	1	14.95	2	15.03	14.95	-1	1,742	-0.06%
2023/11/28	4	14.96	7	15.03	14.90	-3	1,739	-0.17%
2023/11/27	1	14.80	1	14.80	14.80	0	1,717	0.00%
2023/11/24	4	14.81	0	0.00	14.75	4	1,713	0.23%
2023/11/23	4	14.86	1	14.95	14.95	3	1,704	0.18%
2023/11/22	0	0.00	2	14.93	14.95	-2	1,720	-0.12%
2023/11/21	2	14.75	1	14.80	14.80	1	1,730	0.06%
2023/11/20	0	0.00	2	14.75	14.70	-2	1,720	-0.12%
2023/11/16	3	14.52	25	14.59	14.60	-22	1,708	-1.29%
2023/11/15	0	0.00	15.4	14.35	14.45	-15.4	1,698	-0.91%
2023/11/14	4	14.00	3	14.05	14.00	1	1,661	0.06%
2023/11/13	0.1	14.05	0	0.00	14.00	0.1	1,670	0.00%
2023/11/09	2.2	14.15	10	14.10	14.10	-7.9	1,710	-0.46%
2023/11/08	1	14.25	4	14.29	14.25	-3	1,774	-0.17%
2023/11/07	2	14.13	1	14.25	14.10	1	1,817	0.06%
2023/11/06	0	0.00	14	14.15	14.20	-14	1,859	-0.75%
2023/11/03	3	13.97	3	14.08	13.95	0	1,871	0.00%
2023/11/02	1	13.85	2	13.93	13.90	-1	1,877	-0.05%
2023/11/01	4	13.74	0	0.00	13.75	4	1,897	0.21%
2023/10/30	0	13.95	2	13.95	13.95	-2	1,945	-0.10%
2023/10/27	1.1	13.90	1	14.00	13.95	0.1	1,960	0.00%
2023/10/26	4	13.96	0	0.00	13.95	4	2,034	0.20%
2023/10/25	2	14.08	3	14.18	14.15	-1	2,065	-0.05%
2023/10/24	6	13.98	0	0.00	14.00	6	2,202	0.27%
2023/10/23	2	14.00	1	14.10	14.10	1	2,169	0.05%
2023/10/20	4	14.14	1	14.25	14.15	3	2,178	0.14%
2023/10/19	0	0.00	2	14.45	14.35	-2	2,223	-0.09%
2023/10/18	17	14.16	2	14.53	14.45	15	2,222	0.68%
2023/10/17	7	14.46	0	0.00	14.40	7	2,124	0.33%
2023/10/16	4	14.73	20	14.86	14.70	-16	2,111	-0.76%
2023/10/13	2	14.48	17	14.55	14.40	-15	2,031	-0.74%
2023/10/12	1	14.15	1	14.25	14.25	0	1,999	0.00%
2023/10/11	13	14.20	0	0.00	14.20	13	1,990	0.65%
2023/10/06	0	0.00	17	14.51	14.60	-17	1,981	-0.86%
2023/10/05	8	14.14	2	14.20	14.15	6	1,963	0.31%
2023/10/04	12	14.32	0	0.00	14.20	12	1,945	0.62%
2023/10/03	1	14.70	1	14.85	14.65	0	1,905	0.00%
2023/10/02	2	14.55	0	0.00	14.70	2	1,918	0.10%
2023/09/28	3	14.72	1	14.85	14.70	2	1,970	0.10%
2023/09/27	2	14.73	1	14.85	14.75	1	1,976	0.05%
2023/09/26	1	14.80	2.2	14.96	14.75	-1.2	2,013	-0.06%
2023/09/25	2	14.70	2	14.78	14.75	0	2,052	0.00%
2023/09/22	0	0.00	1	14.75	14.75	-1	2,080	-0.05%
2023/09/21	4	14.85	1	14.70	14.70	3	2,198	0.14%
2023/09/20	0	0.00	2	14.95	14.90	-2	2,195	-0.09%
2023/09/18	1	15.05	7	15.08	15.05	-6	2,299	-0.26%
2023/09/15	7.1	14.98	2	15.05	15.00	5.1	2,357	0.22%
2023/09/14	1	14.90	2	15.00	14.90	-1	2,363	-0.04%
2023/09/13	2	14.80	13	14.78	14.80	-11	2,359	-0.47%
2023/09/12	1	14.75	0	0.00	14.65	1	2,359	0.04%
2023/09/11	1	14.80	4	14.80	14.75	-3	2,365	-0.13%
2023/09/08	5	14.55	2	14.63	14.70	3	2,357	0.13%
2023/09/07	1	14.75	0	0.00	14.65	1	2,372	0.04%
2023/09/06	2	14.90	2	14.90	14.75	0	2,391	0.00%
2023/09/05	3	15.02	0	0.00	15.00	3	2,381	0.13%
2023/09/04	1	15.00	2	15.15	15.20	-1	2,386	-0.04%
2023/09/01	1	14.85	3	15.05	15.00	-2	2,393	-0.08%
2023/08/31	1	14.85	1	14.95	14.90	0	2,484	0.00%
2023/08/30	0	0.00	6	14.91	14.95	-6	2,510	-0.24%
2023/08/29	2	14.73	7	14.81	14.80	-5	2,536	-0.20%
2023/08/28	7	14.51	2	14.58	14.65	5	2,582	0.19%
2023/08/25	2	14.63	4	14.81	14.65	-2	2,579	-0.08%
2023/08/24	0	0.00	1	14.70	14.55	-1	2,564	-0.04%
2023/08/23	0	0.00	3	14.70	14.65	-3	2,578	-0.12%
2023/08/22	2	14.60	0	0.00	14.55	2	2,618	0.08%
2023/08/21	12	14.65	1	14.70	14.60	11	2,625	0.42%
2023/08/18	1	14.75	1	14.85	14.70	0	2,640	0.00%
2023/08/17	2	14.50	0	0.00	14.60	2	2,647	0.08%
2023/08/16	4	14.60	0	0.00	14.60	4	2,639	0.15%
2023/08/15	4	14.88	1	15.00	14.85	3	2,621	0.11%
2023/08/14	3	14.98	1	14.90	14.85	2	2,618	0.08%
2023/08/11	4	15.70	4	15.75	15.40	0	2,579	0.00%
2023/08/10	19	16.01	1	15.85	15.85	18	2,542	0.71%
2023/08/09	1	16.35	0	0.00	16.20	1	2,543	0.04%
2023/08/08	2	16.40	1	16.55	16.45	1	2,540	0.04%
2023/08/07	2	16.60	0	0.00	16.50	2	2,564	0.08%
2023/08/04	2	16.75	0	0.00	16.70	2	2,564	0.08%
2023/08/02	6	16.97	5	17.17	16.80	1	2,593	0.04%
2023/08/01	5	16.85	0	0.00	16.85	5	2,553	0.20%
2023/07/31	9	16.82	15	16.97	17.00	-6	2,552	-0.24%
2023/07/28	8	16.84	8	16.87	16.80	0	2,491	0.00%
2023/07/27	24	16.92	15	16.94	16.90	9	2,463	0.37%
2023/07/26	0	0.00	8	16.38	16.30	-8	2,366	-0.34%
2023/07/25	2	16.20	0	0.00	16.15	2	2,391	0.08%
2023/07/24	7	16.37	17	16.49	16.40	-10	2,450	-0.41%
2023/07/21	0	0.00	5	16.35	16.15	-5	2,507	-0.20%
2023/07/20	1	16.25	1	16.35	16.25	0	2,723	0.00%
2023/07/19	5	16.05	0	0.00	16.05	5	3,032	0.16%
2023/07/18	6	16.31	0	0.00	16.25	6	3,725	0.16%
2023/07/17	0	0.00	2	16.45	16.45	-2	4,139	-0.05%
2023/07/14	5	16.40	1	16.30	16.25	4	4,146	0.10%
2023/07/12	1	16.30	0	0.00	16.30	1	4,136	0.02%
2023/07/11	1	16.35	0	0.00	16.40	1	4,193	0.02%
2023/07/10	4	16.48	0	0.00	16.40	4	4,185	0.10%
2023/07/07	11	16.50	45	16.55	16.60	-34	4,187	-0.81%
2023/07/06	10	16.73	1	16.75	16.70	9	4,198	0.21%
2023/07/05	0	0.00	7	17.20	17.10	-7	4,134	-0.17%
2023/07/04	3	17.15	2	17.28	17.25	1	4,132	0.02%
2023/07/03	20	17.30	3	17.32	17.25	17	4,091	0.42%
2023/06/30	27	17.20	0	0.00	17.15	27	4,046	0.67%
2023/06/29	2	17.33	41	17.43	17.40	-39	4,026	-0.97%
2023/06/28	2	16.95	0	0.00	16.95	2	3,914	0.05%
2023/06/27	3	17.05	1	17.35	16.95	2	3,918	0.05%
2023/06/26	38	17.26	5	17.28	17.25	33	3,893	0.85%
2023/06/21	17	17.05	10	17.21	17.05	7	3,837	0.18%
2023/06/20	5	16.55	18	16.83	16.90	-13	3,783	-0.34%
2023/06/19	7	16.55	1	16.60	16.60	6	3,787	0.16%
2023/06/16	4	16.63	4	16.70	16.60	0	3,786	0.00%
2023/06/15	12	16.62	4	16.60	16.55	8	3,780	0.21%
2023/06/14	8	16.68	13	16.73	16.70	-5	3,824	-0.13%
2023/06/12	2	16.80	0	0.00	16.70	2	3,859	0.05%
2023/06/08	3	16.97	8	16.98	16.90	-5	3,922	-0.13%
2023/06/07	0	0.00	3	17.18	17.15	-3	3,990	-0.08%
2023/06/06	3	17.18	5	17.26	17.10	-2	4,027	-0.05%
2023/06/05	1	17.00	2	17.08	17.00	-1	3,971	-0.03%
2023/06/02	4	16.85	0	0.00	16.80	4	3,956	0.10%
2023/06/01	4	16.98	9	16.93	16.90	-5	3,977	-0.13%
2023/05/31	0	0.00	1	16.70	16.65	-1	3,959	-0.03%
2023/05/30	5	16.51	5	16.59	16.55	0	3,976	0.00%
2023/05/29	7	16.62	13.2	16.70	16.55	-6.2	3,998	-0.15%
2023/05/26	17	16.53	0	0.00	16.45	17	4,015	0.42%
2023/05/25	2	16.90	2	16.93	16.85	0	4,008	0.00%
2023/05/24	2	16.98	11	17.05	17.05	-9	4,029	-0.22%
2023/05/23	3	16.90	4	16.88	16.90	-1	4,044	-0.02%
2023/05/22	7	16.67	6	16.72	16.70	1	4,076	0.02%
2023/05/19	7	16.56	1	16.60	16.55	6	4,101	0.15%
2023/05/18	3	16.50	3	16.65	16.65	0	4,115	0.00%
2023/05/17	4	16.30	2	16.63	16.65	2	4,128	0.05%
2023/05/16	0	0.00	1	16.45	16.35	-1	4,114	-0.02%
2023/05/15	1.1	16.31	3	16.40	16.30	-1.9	4,125	-0.05%
2023/05/12	2	16.90	0	0.00	16.80	2	4,106	0.05%
2023/05/11	2	16.90	0	0.00	16.75	2	4,125	0.05%
2023/05/10	0	0.00	1	17.25	17.30	-1	4,109	-0.02%
2023/05/09	2	17.20	3	17.40	17.10	-1	4,135	-0.02%
2023/05/08	3	17.10	0	0.00	17.10	3	4,163	0.07%
2023/05/05	2	17.28	6	17.42	17.25	-4	4,219	-0.09%
2023/05/04	16	17.25	11	17.25	17.25	5	4,309	0.12%
2023/05/03	20	17.35	20	17.20	17.05	0	4,384	0.00%
2023/05/02	3	17.30	0	0.00	17.20	3	4,531	0.07%
2023/04/28	27	17.31	21	17.41	17.20	6	4,673	0.13%
2023/04/27	4	17.50	0	0.00	17.25	4	4,740	0.08%
2023/04/26	1	17.55	5	17.74	17.80	-4	4,738	-0.08%
2023/04/25	13	17.79	2	17.55	17.50	11	4,695	0.23%
2023/04/24	48	17.90	52	18.14	18.20	-4	4,601	-0.09%
2023/04/21	40	18.27	45	18.21	17.40	-5	4,338	-0.12%
2023/04/20	35.2	18.34	30	18.25	17.60	5.2	3,709	0.14%
2023/04/19	2	17.53	0	0.00	17.40	2	3,469	0.06%
2023/04/18	0	0.00	2	17.70	17.65	-2	3,586	-0.06%
2023/04/17	2	17.75	0.1	17.75	17.75	1.9	3,883	0.05%
2023/04/14	0	0.00	3	17.77	17.95	-3	4,183	-0.07%
2023/04/13	1	17.35	0	0.00	17.35	1	4,176	0.02%
2023/04/12	2	17.48	0	0.00	17.45	2	4,312	0.05%
2023/04/11	1	17.40	4.2	17.38	17.50	-3.2	4,338	-0.07%
2023/04/10	1	17.05	0	0.00	17.05	1	4,344	0.02%
2023/04/07	0	0.00	6	17.07	17.10	-6	4,407	-0.14%
2023/04/06	1	16.90	0	0.00	16.90	1	4,438	0.02%
2023/03/31	0	0.00	2.4	16.95	16.95	-2.4	4,456	-0.05%
2023/03/30	0	16.95	0	0.00	16.85	0	4,551	0.00%
2023/03/29	1	16.85	0	0.00	16.90	1	4,563	0.02%
2023/03/24	0	0.00	12	16.96	17.05	-12	4,748	-0.25%
2023/03/22	10	16.68	1	16.85	16.75	9	4,805	0.19%
2023/03/20	4	16.90	0	0.00	16.90	4	4,784	0.08%
2023/03/17	3	16.73	7	16.90	17.10	-4	4,788	-0.08%
2023/03/16	1	16.80	0	0.00	16.50	1	4,745	0.02%
2023/03/15	10	16.90	2	17.05	16.95	8	4,725	0.17%
2023/03/14	3	17.10	0	0.00	16.85	3	4,754	0.06%
2023/03/13	1	17.35	5	17.40	17.35	-4	4,701	-0.09%
2023/03/10	3	17.55	0	0.00	17.55	3	4,684	0.06%
2023/03/09	4	17.96	0	0.00	17.95	4	4,636	0.09%
2023/03/08	1	18.05	0	0.00	18.20	1	4,604	0.02%
2023/03/07	3	18.10	13	18.25	18.20	-10	4,571	-0.22%
2023/03/06	13	18.11	0	0.00	18.10	13	4,575	0.28%
2023/03/03	3	18.35	0	0.00	18.30	3	4,560	0.07%
2023/03/02	1	18.35	1	18.55	18.55	0	4,589	0.00%
2023/03/01	12	18.60	0	0.00	18.50	12	4,571	0.26%
2023/02/24	6	18.77	6	18.91	18.95	0	4,556	0.00%
2023/02/23	0	0.00	8	18.90	18.95	-8	4,543	-0.18%
2023/02/22	4	18.51	23	18.66	18.65	-19	4,542	-0.42%
2023/02/21	9	18.72	7	18.89	18.65	2	4,546	0.04%
2023/02/20	0	0.00	6	18.81	18.90	-6	4,597	-0.13%
2023/02/17	2	18.28	9	18.48	18.55	-7	4,603	-0.15%
2023/02/16	1	18.35	3	18.52	18.35	-2	4,690	-0.04%
2023/02/15	0	0.00	10	18.38	18.40	-10	4,783	-0.21%
2023/02/13	1	17.95	2	18.13	18.15	-1	4,813	-0.02%
2023/02/10	5	17.84	3	17.95	17.95	2	4,808	0.04%
2023/02/09	14	17.97	1	18.05	18.00	13	4,803	0.27%
2023/02/08	1	18.15	7	18.16	18.20	-6	4,769	-0.13%
2023/02/07	1	18.25	3	18.18	18.25	-2	4,732	-0.04%
2023/02/06	12	18.35	0	0.00	18.10	12	4,691	0.26%
2023/02/03	25	18.69	18	18.81	18.70	7	4,622	0.15%
2023/02/02	9	18.52	60	18.52	18.60	-51	4,548	-1.12%
2023/02/01	35	18.43	7	18.59	18.65	28	4,444	0.63%
2023/01/31	4	18.55	64.1	18.73	18.75	-60.1	4,345	-1.38%
2023/01/30	5	17.94	14	18.16	18.30	-9	4,170	-0.22%
2023/01/17	0	0.00	7	17.30	17.50	-7	3,982	-0.18%
2023/01/16	3	17.00	67	16.91	16.75	-64	3,891	-1.64%
2023/01/13	7	17.35	11	17.15	17.10	-4	3,828	-0.10%
2023/01/12	15	17.65	11	17.53	17.65	4	3,810	0.10%
2023/01/11	3	17.27	12.1	17.28	17.25	-9.1	3,684	-0.25%
2023/01/10	2	17.35	2	17.43	17.35	0	3,635	0.00%
2023/01/09	19	17.34	10.6	17.46	17.10	8.4	3,554	0.24%
2023/01/06	68	17.40	1	17.40	17.25	67	3,404	1.97%
2023/01/05	15	17.17	71	17.29	17.20	-56	3,295	-1.70%
2023/01/04	29	16.97	144	16.95	17.15	-115	3,003	-3.83%	大賣/鉅額交易
2023/01/03	10	16.35	6.1	16.45	16.25	3.9	2,708	0.15%
2022/12/30	7	16.31	20	16.33	16.35	-13	2,646	-0.49%
2022/12/29	6	15.69	12	15.75	15.80	-6	2,510	-0.24%
2022/12/28	6	15.98	41	16.10	15.85	-35	2,486	-1.41%
2022/12/27	2	15.90	11.3	16.05	16.10	-9.3	2,454	-0.38%
2022/12/26	2	15.90	14	15.86	15.85	-12	2,400	-0.50%
2022/12/23	3	15.33	2	15.58	15.55	1	2,367	0.04%
2022/12/22	9	15.63	27.9	15.71	15.60	-18.9	2,357	-0.80%
2022/12/21	10	15.15	1	15.35	15.10	9	2,277	0.40%
2022/12/20	7.8	15.22	1	15.35	15.10	6.8	2,268	0.30%
2022/12/19	7	15.57	0.5	16.95	15.40	6.5	2,225	0.29%
2022/12/16	7	16.20	22	16.09	15.80	-15	2,185	-0.69%
2022/12/15	2	16.03	11	15.95	16.05	-9	2,074	-0.43%
2022/12/14	1	15.45	3	15.52	15.55	-2	2,015	-0.10%
2022/12/13	1	15.35	3	15.38	15.35	-2	2,002	-0.10%
2022/12/12	2	15.15	10	15.20	15.20	-8	2,003	-0.40%
2022/12/09	13	15.36	1	15.45	15.35	12	2,021	0.59%
2022/12/08	1	15.35	0	0.00	15.30	1	2,016	0.05%
2022/12/07	2	15.45	0	0.00	15.45	2	2,014	0.10%
2022/12/06	3	15.77	0	0.00	15.65	3	1,992	0.15%
2022/12/05	10	16.35	0	0.00	16.25	10	1,951	0.51%
2022/12/02	0	0.00	3	16.35	16.30	-3	1,956	-0.15%
2022/12/01	2	16.35	1	16.65	16.30	1	1,971	0.05%
2022/11/30	1	16.35	2	16.43	16.40	-1	1,984	-0.05%
2022/11/28	1	16.10	1	16.30	16.20	0	2,009	0.00%
2022/11/25	5	16.37	3	16.67	16.25	2	2,018	0.10%
2022/11/24	30	16.50	4	16.40	16.45	26	2,049	1.27%
2022/11/23	10	16.02	3	16.10	16.05	7	1,998	0.35%
2022/11/21	2	16.15	2	16.30	16.20	0	1,995	0.00%
2022/11/18	2	16.13	0	0.00	16.10	2	1,976	0.10%
2022/11/17	6	16.53	2	16.70	16.40	4	1,952	0.20%
2022/11/16	6	16.75	5	16.80	16.65	1	1,945	0.05%
2022/11/15	5	16.51	6	16.66	16.60	-1	1,967	-0.05%
2022/11/14	4	16.56	6	16.64	16.55	-2	1,930	-0.10%
2022/11/11	5	16.18	9	16.14	16.25	-4	1,815	-0.22%
2022/11/10	2	15.55	11	15.69	15.70	-9	1,706	-0.53%
2022/11/09	3	15.45	42	15.65	15.60	-39	1,712	-2.28%
2022/11/08	0	0.00	12	15.40	15.35	-12	1,698	-0.71%
2022/11/07	3	15.15	3	15.18	15.20	0	1,699	0.00%
2022/11/04	2	14.90	0	0.00	15.00	2	1,689	0.12%
2022/11/03	8	14.91	0	0.00	14.90	8	1,699	0.47%
2022/11/02	10	14.96	21	15.00	15.00	-11	1,725	-0.64%
2022/11/01	0	0.00	3	15.00	14.95	-3	1,729	-0.17%
2022/10/31	13	14.93	0	0.00	14.85	13	1,744	0.75%
2022/10/28	23	15.13	4	15.05	14.90	19	1,796	1.06%
2022/10/27	0	0.00	7	14.99	15.10	-7	1,817	-0.39%
2022/10/26	0	0.00	2	14.85	14.80	-2	1,824	-0.11%
2022/10/25	5	14.83	0	0.00	14.85	5	1,834	0.27%
2022/10/24	2	14.90	1	15.10	14.90	1	1,834	0.05%
2022/10/21	14	15.06	0	0.00	14.90	14	1,825	0.77%
2022/10/20	5	14.86	2	15.38	15.30	3	1,816	0.17%
2022/10/19	8	15.25	1	15.45	15.20	7	1,761	0.40%
2022/10/18	4	15.33	6	15.40	15.45	-2	1,771	-0.11%
2022/10/17	5	15.05	1	15.20	15.25	4	1,772	0.23%
2022/10/14	1	15.35	8	15.43	15.35	-7	1,792	-0.39%
2022/10/13	5	15.08	0	0.00	14.85	5	1,778	0.28%
2022/10/12	1	15.25	10	15.47	15.50	-9	1,779	-0.51%
2022/10/11	6	15.33	3	15.45	15.30	3	1,787	0.17%
2022/10/07	1	15.10	1	15.30	15.40	0	1,771	0.00%
2022/10/06	6	15.27	1	15.35	15.25	5	1,777	0.28%
2022/10/05	0	0.00	34	15.44	15.45	-34	1,822	-1.87%
2022/10/04	0	0.00	1	15.10	15.05	-1	1,899	-0.05%
2022/10/03	0	0.00	3	14.82	14.85	-3	1,898	-0.16%
2022/09/30	0	0.00	2	14.60	14.65	-2	1,904	-0.11%
2022/09/29	30	14.57	0	0.00	14.50	30	1,931	1.55%
2022/09/28	2	14.35	0	0.00	14.35	2	1,963	0.10%
2022/09/27	2	14.70	0	0.00	14.80	2	1,995	0.10%
2022/09/26	0	0.00	6	14.68	14.70	-6	2,050	-0.29%
2022/09/22	2	15.00	0	0.00	15.05	2	2,162	0.09%
2022/09/21	0	0.00	2	15.30	15.20	-2	2,153	-0.09%
2022/09/20	0	0.00	2	15.35	15.35	-2	2,161	-0.09%
2022/09/16	0	0.00	5	15.34	15.55	-5	2,200	-0.23%
2022/09/15	1	15.15	0	0.00	15.15	1	2,211	0.05%
2022/09/14	0	0.00	7	15.15	15.15	-7	2,253	-0.31%
2022/09/13	3	15.25	6	15.32	15.25	-3	2,267	-0.13%
2022/09/12	15	15.25	0	0.00	15.25	15	2,298	0.65%
2022/09/08	5	15.08	0	0.00	15.15	5	2,312	0.22%
2022/09/06	1	15.50	0	0.00	15.50	1	2,312	0.04%
2022/09/05	0	0.00	2	16.15	16.00	-2	2,331	-0.09%
2022/09/02	5	16.30	2	16.25	16.30	3	2,367	0.13%
2022/09/01	2	16.30	0	0.00	16.55	2	2,357	0.08%
2022/08/31	0	0.00	2	16.53	16.55	-2	2,376	-0.08%
2022/08/30	0	0.00	2	16.05	16.10	-2	2,332	-0.09%
2022/08/25	1	16.05	0	0.00	16.00	1	2,338	0.04%
2022/08/22	1	16.15	1	16.15	16.10	0	2,375	0.00%
2022/08/19	0	0.00	2	15.70	15.70	-2	2,268	-0.09%
2022/08/17	3	15.40	0	0.00	15.40	3	2,272	0.13%
2022/08/11	1	14.90	0	0.00	14.85	1	2,303	0.04%
2022/08/08	0	0.00	2	14.65	14.80	-2	2,437	-0.08%
2022/08/04	3	14.47	0	0.00	14.65	3	2,645	0.11%
2022/07/27	4	15.65	0	0.00	15.70	4	2,995	0.13%
2022/07/26	0	0.00	1	15.95	15.80	-1	3,314	-0.03%
2022/07/25	4	15.85	2	15.90	15.85	2	3,337	0.06%
2022/07/22	1	15.60	0	0.00	15.65	1	3,346	0.03%
2022/07/21	16	15.55	10	15.65	15.75	6	3,396	0.18%
2022/07/19	0	0.00	8	15.35	15.40	-8	3,421	-0.23%
2022/07/18	0	15.10	0	0.00	15.25	0	3,446	0.00%
2022/07/14	4	15.10	10	14.95	15.10	-6	3,459	-0.17%
2022/07/12	7	14.95	0	0.00	15.15	7	3,439	0.20%
2022/07/11	3	15.40	0	0.00	15.45	3	3,344	0.09%
2022/07/07	11	15.58	10	15.30	15.30	1	3,368	0.03%
2022/07/06	2	15.65	0	0.00	15.40	2	3,361	0.06%
2022/07/05	2	15.55	0	0.00	15.35	2	3,349	0.06%
2022/07/04	0	0.00	2	16.20	16.05	-2	3,316	-0.06%
2022/07/01	3	16.17	0	0.00	16.10	3	3,294	0.09%
2022/06/28	2	17.50	4	17.63	17.45	-2	3,221	-0.06%
2022/06/27	8	17.58	0	0.00	17.60	8	3,231	0.25%
2022/06/24	2	17.35	0	0.00	17.25	2	3,245	0.06%
2022/06/15	4	17.60	0	0.00	17.70	4	3,356	0.12%
2022/06/13	18	17.81	0	0.00	17.75	18	3,365	0.53%
2022/06/09	10	18.15	1	18.40	18.40	9	3,420	0.26%
2022/06/07	0	0.00	1.5	18.20	18.20	-1.5	3,476	-0.04%
2022/06/06	0	0.00	14	18.30	18.30	-14	3,536	-0.40%
2022/06/01	1	18.55	7	18.45	18.40	-6	3,819	-0.16%
2022/05/26	20	18.10	3	18.17	17.95	17	3,861	0.44%
2022/05/24	2	18.20	0	0.00	17.85	2	3,962	0.05%
2022/05/19	1	17.75	0	0.00	17.90	1	4,107	0.02%
2022/05/17	2	17.60	0	0.00	17.70	2	4,040	0.05%
2022/05/16	3	17.55	0	0.00	17.55	3	4,012	0.07%
2022/05/13	6	17.71	0	0.00	17.80	6	3,958	0.15%
2022/05/12	14	17.80	1	17.50	17.30	13	3,961	0.33%
2022/05/11	7	18.94	0	0.00	18.75	7	3,796	0.18%
2022/05/10	5	19.31	3	19.55	19.35	2	3,739	0.05%
2022/05/09	5	19.52	0	0.00	19.55	5	3,687	0.14%
2022/05/06	6	19.92	0	0.00	20.00	6	3,743	0.16%
2022/05/05	9	20.34	0	0.00	20.35	9	3,816	0.24%
2022/05/04	17	20.70	0	0.00	20.30	17	3,881	0.44%
2022/05/03	30	21.10	4	21.08	20.70	26	3,859	0.67%
2022/04/28	1	20.20	0	0.00	20.50	1	3,595	0.03%
2022/04/27	3	20.00	0	0.00	20.05	3	3,623	0.08%
2022/04/26	1.1	20.52	0	0.00	20.45	1.1	3,618	0.03%
2022/04/25	3	20.70	0	0.00	20.45	3	3,639	0.08%
2022/04/22	0	0.00	1	21.45	21.40	-1	3,660	-0.03%
2022/04/21	3	21.15	2	21.20	21.15	1	3,674	0.03%
2022/04/20	0	0.00	1	21.05	21.15	-1	3,701	-0.03%
2022/04/19	1	20.75	10.4	20.48	20.90	-9.4	3,775	-0.25%
2022/04/15	1	20.70	0	0.00	20.65	1	3,876	0.03%
2022/04/14	0	0.00	1	21.00	21.05	-1	3,967	-0.03%
2022/04/13	2	20.80	0	0.00	20.90	2	3,987	0.05%
2022/04/12	3	20.42	0	0.00	20.35	3	4,015	0.07%
2022/04/11	3	20.80	0	0.00	20.75	3	4,033	0.07%
2022/04/07	1	21.00	0	0.00	20.90	1	4,086	0.02%
2022/04/06	2	21.50	0	0.00	21.50	2	4,130	0.05%
2022/04/01	1	21.20	2	21.30	21.40	-1	4,172	-0.02%
2022/03/31	3	21.40	0	0.00	21.40	3	4,465	0.07%
2022/03/30	1	21.15	0	0.00	21.30	1	4,694	0.02%
2022/03/29	20	21.25	0	0.00	21.10	20	4,766	0.42%
2022/03/28	1	21.60	9	21.44	21.50	-8	4,754	-0.17%
2022/03/25	8	21.00	0	0.00	20.90	8	4,695	0.17%
2022/03/24	2	21.35	0	0.00	21.40	2	4,671	0.04%
2022/03/23	4	21.28	0	0.00	21.35	4	4,694	0.09%
2022/03/18	0	0.00	1	21.10	21.15	-1	5,233	-0.02%
2022/03/16	0	0.00	1	20.65	20.45	-1	5,284	-0.02%
2022/03/15	2	20.63	10	20.50	20.40	-8	5,354	-0.15%
2022/03/14	10	21.05	2	21.10	20.85	8	5,376	0.15%
2022/03/11	0	0.00	3	20.55	20.60	-3	5,421	-0.06%
2022/03/10	0	0.00	1	20.25	20.40	-1	5,400	-0.02%
2022/03/09	3	19.45	2	19.45	19.55	1	5,402	0.02%
2022/03/08	1	19.70	0	0.00	19.20	1	5,494	0.02%
2022/03/07	7	20.31	0	0.00	20.15	7	5,424	0.13%
2022/03/04	3	21.50	0	0.00	21.45	3	5,458	0.05%
2022/03/03	1	21.80	0	0.00	21.70	1	5,550	0.02%
2022/03/02	2	21.55	1	21.70	21.65	1	5,616	0.02%
2022/03/01	0	0.00	8	21.84	21.80	-8	5,678	-0.14%
2022/02/25	4	21.64	27	21.60	21.60	-23	5,733	-0.40%
2022/02/24	8	21.90	15	22.20	21.70	-7	5,783	-0.12%
2022/02/23	2	22.40	1	22.60	22.40	1	5,727	0.02%
2022/02/22	6	22.61	2	22.50	22.45	4	5,772	0.07%
2022/02/21	13	23.16	5	23.10	23.20	8	5,849	0.14%
2022/02/18	0	0.00	2	22.60	22.50	-2	5,964	-0.03%
2022/02/17	0	0.00	2	22.60	22.55	-2	6,082	-0.03%
2022/02/16	15	22.35	0	0.00	22.50	15	6,176	0.24%
2022/02/15	0	0.00	10	22.45	22.30	-10	6,216	-0.16%
2022/02/14	2	22.60	0	0.00	22.40	2	6,296	0.03%
2022/02/11	1	22.95	0	0.00	22.90	1	6,319	0.02%
2022/02/10	10	23.25	2	23.20	23.20	8	6,373	0.13%
2022/02/09	0	0.00	2	23.00	23.20	-2	6,444	-0.03%
2022/02/08	10	22.95	7	23.03	23.10	3	6,500	0.05%
2022/02/07	1	22.25	2	22.53	22.70	-1	6,516	-0.02%
2022/01/26	7	21.98	4	21.85	22.05	3	6,721	0.04%
2022/01/25	9	22.02	0	0.00	22.05	9	7,132	0.13%
2022/01/24	1	22.45	1	22.70	22.50	0	7,333	0.00%
2022/01/21	0	0.00	1	23.00	22.85	-1	7,444	-0.01%
2022/01/20	0	0.00	7	23.16	23.25	-7	7,536	-0.09%
2022/01/19	2	22.75	0	0.00	22.75	2	7,583	0.03%
2022/01/18	4	22.95	3	23.03	22.90	1	7,684	0.01%
2022/01/17	15	22.97	4	22.96	22.95	11	7,695	0.14%
2022/01/14	20	23.30	0	0.00	23.15	20	7,691	0.26%
2022/01/13	0	0.00	4	23.64	23.60	-4	7,693	-0.05%
2022/01/12	15	23.12	3	23.42	23.55	12	7,741	0.16%
2022/01/11	3	23.25	1	23.25	23.10	2	7,689	0.03%
2022/01/10	2	23.38	0	0.00	23.45	2	7,762	0.03%
2022/01/07	14	23.53	3	23.50	23.50	11	7,758	0.14%
2022/01/06	10	23.75	0	0.00	23.80	10	7,744	0.13%
2022/01/05	5	23.84	0	0.00	23.80	5	7,888	0.06%
2022/01/04	24	23.97	12	23.90	23.90	12	8,033	0.15%
2022/01/03	11	24.05	7	24.25	24.10	4	8,236	0.05%
2021/12/30	0	0.00	4	24.35	24.40	-4	8,439	-0.05%
2021/12/29	3	24.27	7	24.45	24.45	-4	8,814	-0.05%
2021/12/28	9	24.27	6	24.37	24.25	3	8,912	0.03%
2021/12/27	4	24.75	12	24.72	24.55	-8	8,969	-0.09%
2021/12/24	18	24.51	13	24.45	24.55	5	8,872	0.06%
2021/12/23	7	24.10	6	24.09	24.20	1	8,763	0.01%
2021/12/22	0	0.00	12	23.92	23.85	-12	8,899	-0.13%
2021/12/21	0	0.00	3	23.78	23.85	-3	9,672	-0.03%
2021/12/20	6	23.74	4	23.81	23.75	2	10,919	0.02%
2021/12/17	0	0.00	4	23.74	23.70	-4	11,626	-0.03%
2021/12/16	8	23.46	20	23.45	23.40	-12	11,709	-0.10%
2021/12/15	27	23.58	0	0.00	23.50	27	11,757	0.23%
2021/12/14	73	24.16	5	24.08	23.60	68	11,674	0.58%
2021/12/13	6	23.69	1	23.65	23.65	5	11,356	0.04%
2021/12/10	12	23.93	6	23.83	23.80	6	11,436	0.05%
2021/12/09	44	24.17	7	24.15	24.10	37	11,418	0.32%
2021/12/07	8	24.56	2	24.95	24.55	6	11,364	0.05%
2021/12/06	2	24.50	0	0.00	24.60	2	11,348	0.02%
2021/12/03	2	24.58	0	0.00	24.55	2	11,460	0.02%
2021/12/02	4	24.29	2	24.50	24.55	2	11,521	0.02%
2021/12/01	2	23.80	0	0.00	24.10	2	11,489	0.02%
2021/11/30	1	23.80	2	24.15	24.15	-1	11,498	-0.01%
2021/11/29	5	23.65	0	0.00	23.70	5	11,497	0.04%
2021/11/26	8	24.63	1	24.90	24.35	7	11,492	0.06%
2021/11/25	3	25.03	5	25.15	25.15	-2	11,641	-0.02%
2021/11/24	1	24.65	1	24.90	24.90	0	11,883	0.00%
2021/11/23	7	24.62	2	24.70	24.30	5	12,181	0.04%
2021/11/22	2	24.88	1	24.95	24.95	1	12,441	0.01%
2021/11/18	0	0.00	5	25.55	25.35	-5	13,135	-0.04%
2021/11/17	5	24.90	0	0.00	24.90	5	13,576	0.04%
2021/11/16	1	25.55	13	25.54	25.45	-12	14,031	-0.09%
2021/11/15	2	25.10	0	0.00	25.00	2	14,288	0.01%
2021/11/12	0	0.00	0.5	25.30	25.35	-0.5	14,419	0.00%
2021/11/10	0	0.00	10	25.50	25.25	-10	14,686	-0.07%
2021/11/08	43	25.52	3	25.55	25.50	40	14,830	0.27%
2021/11/05	2	24.78	0	0.00	25.20	2	14,893	0.01%
2021/11/04	2	25.50	0	0.00	25.10	2	14,941	0.01%
2021/11/03	11.5	25.55	4	25.53	25.55	7.5	14,868	0.05%
2021/11/02	3	25.60	33	25.77	25.75	-30	14,598	-0.21%
2021/11/01	18	24.70	0	0.00	24.70	18	14,140	0.13%
2021/10/29	1	23.80	5	23.67	24.00	-4	13,986	-0.03%
2021/10/28	0	0.00	5	23.20	23.25	-5	13,892	-0.04%
2021/10/25	2	23.90	0	0.00	24.15	2	14,064	0.01%
2021/10/22	3	23.90	0	0.00	23.85	3	14,236	0.02%
2021/10/21	0	0.00	3	24.10	24.25	-3	14,331	-0.02%
2021/10/18	8	24.29	0	0.00	23.75	8	14,696	0.05%
2021/10/15	5	23.50	4	23.60	23.60	1	14,801	0.01%
2021/10/14	3	23.45	16	23.22	23.30	-13	14,915	-0.09%
2021/10/13	30	23.22	20	22.98	22.95	10	14,981	0.07%
2021/10/12	2	23.25	1	23.40	23.35	1	15,093	0.01%
2021/10/08	48	24.53	44	24.10	23.80	4	15,197	0.03%
2021/10/07	41	24.60	31	24.63	24.60	10	15,341	0.07%
2021/10/06	14	24.68	2	24.55	24.40	12	15,683	0.08%
2021/10/05	9	25.56	6	25.58	26.20	3	15,845	0.02%
2021/10/04	11	26.97	6	27.20	26.00	5	16,253	0.03%
2021/10/01	7	27.51	20	26.93	26.60	-13	17,458	-0.07%
2021/09/30	23	28.12	0	0.00	28.15	23	19,544	0.12%
2021/09/29	13	27.69	3	27.85	27.35	10	20,578	0.05%
2021/09/28	4	28.31	7	29.11	28.00	-3	20,798	-0.01%
2021/09/27	24	29.06	16	28.83	29.10	8	20,738	0.04%
2021/09/24	2	27.63	5	27.73	27.50	-3	20,876	-0.01%
2021/09/23	1	25.10	10	25.05	26.30	-9	21,071	-0.04%
2021/09/22	6	25.20	17	25.36	25.15	-11	21,199	-0.05%
2021/09/17	7	26.11	0	0.00	25.90	7	21,437	0.03%
2021/09/16	12	26.35	0	0.00	26.20	12	21,692	0.06%
2021/09/15	1	26.00	6	26.30	26.75	-5	22,009	-0.02%
2021/09/14	3	26.53	0	0.00	26.50	3	23,056	0.01%
2021/09/13	2	26.70	0	0.00	26.95	2	24,384	0.01%
2021/09/10	5	26.90	0	0.00	26.90	5	24,983	0.02%
2021/09/09	30	26.85	0	0.00	26.85	30	25,064	0.12%
2021/09/07	0	0.00	1	26.80	26.85	-1	25,156	0.00%
2021/09/06	0	0.00	1	26.85	27.05	-1	25,237	0.00%
2021/09/03	4	27.55	4	27.40	27.35	0	25,676	0.00%
2021/09/02	9	27.63	4	27.55	27.40	5	26,116	0.02%
2021/09/01	4	28.13	2	28.45	28.05	2	26,306	0.01%
2021/08/31	8	28.14	3	28.20	28.20	5	26,884	0.02%
2021/08/30	5	28.91	15	28.85	28.80	-10	28,273	-0.04%
2021/08/27	20	30.27	5	30.22	29.80	15	28,864	0.05%
2021/08/26	2	30.13	7	30.46	30.40	-5	30,057	-0.02%
2021/08/25	5	29.94	0	0.00	29.80	5	30,309	0.02%
2021/08/24	10	29.50	12	29.88	30.20	-2	30,105	-0.01%
2021/08/23	23	29.36	9	29.56	29.80	14	29,992	0.05%
2021/08/20	14	29.13	15	29.04	29.35	-1	29,683	0.00%
2021/08/19	0	0.00	3	28.10	27.25	-3	29,232	-0.01%
2021/08/18	2	26.60	2	26.50	27.65	0	28,981	0.00%
2021/08/17	3	27.92	2	28.15	27.20	1	29,034	0.00%
2021/08/16	5	27.62	6	27.88	28.20	-1	29,325	0.00%
2021/08/13	0	0.00	2	27.95	27.70	-2	29,278	-0.01%
2021/08/12	1	27.65	2	27.55	27.45	-1	29,479	0.00%
2021/08/11	4	27.13	2	27.55	27.25	2	29,712	0.01%
2021/08/10	0	0.00	10	28.10	27.80	-10	30,267	-0.03%
2021/08/09	2	27.50	2	27.85	27.50	0	30,588	0.00%
2021/08/06	10	27.55	0	0.00	27.50	10	30,886	0.03%
2021/08/05	3	27.65	3	27.70	27.70	0	31,285	0.00%
2021/08/04	0	0.00	1	27.95	28.00	-1	32,036	0.00%
2021/08/03	0	0.00	7	27.80	27.90	-7	33,285	-0.02%
2021/08/02	3	28.10	0	0.00	28.10	3	33,857	0.01%
2021/07/30	5	28.30	5	28.69	28.25	0	33,900	0.00%
2021/07/29	1	28.80	3	28.85	28.85	-2	34,038	-0.01%
2021/07/28	3	26.60	2	26.95	26.75	1	34,043	0.00%
2021/07/27	6	27.61	3	27.85	27.50	3	34,246	0.01%
2021/07/26	4	28.54	0	0.00	28.10	4	34,397	0.01%
2021/07/23	0	0.00	2.2	28.77	29.00	-2.2	34,542	-0.01%
2021/07/22	1	27.80	24	28.07	27.90	-23	34,617	-0.07%
2021/07/21	5	27.97	14	28.50	27.95	-9	34,729	-0.03%
2021/07/20	11	28.77	11	28.92	28.70	0	35,260	0.00%
2021/07/19	0	0.00	9	29.79	29.75	-9	35,762	-0.03%
2021/07/16	16	29.69	17	29.82	29.55	-1	37,051	0.00%
2021/07/15	3	28.25	8	28.95	29.80	-5	37,296	-0.01%
2021/07/14	9	28.47	8	28.43	28.65	1	37,389	0.00%
2021/07/13	33	29.33	18	29.79	28.55	15	37,654	0.04%
2021/07/12	31	30.58	12	31.06	30.00	19	37,373	0.05%
2021/07/09	15	31.05	15	31.06	30.60	0	37,170	0.00%
2021/07/08	87	31.24	12	31.62	31.20	75	37,200	0.20%
2021/07/07	47	31.46	58	32.01	33.00	-11	37,498	-0.03%
2021/07/06	7	30.51	22	30.67	30.20	-15	36,604	-0.04%
2021/07/05	22	29.08	12	29.34	29.30	10	35,690	0.03%
2021/07/02	33	29.25	19	28.95	28.75	14	35,679	0.04%
2021/07/01	6	29.60	19.1	29.68	29.15	-13.1	35,241	-0.04%
2021/06/30	3	28.88	63	28.79	29.10	-60	34,075	-0.18%
2021/06/29	2	27.95	7	28.14	27.95	-5	33,456	-0.01%
2021/06/28	11	27.80	4	27.69	28.05	7	33,345	0.02%
2021/06/25	3	28.40	16	28.37	28.40	-13	33,139	-0.04%
2021/06/24	6	28.13	22	28.35	28.05	-16	33,230	-0.05%
2021/06/23	23	28.78	43	29.00	28.00	-20	32,962	-0.06%
2021/06/22	32	28.31	108.5	28.51	28.35	-76.5	32,133	-0.24%	大賣/
2021/06/21	0	0.00	43	26.98	27.20	-43	31,048	-0.14%
2021/06/18	8	25.87	23	25.95	26.20	-15	30,521	-0.05%
2021/06/17	11	25.75	11	25.98	26.05	0	30,515	0.00%
2021/06/16	5	25.85	5	26.08	25.75	0	30,607	0.00%
2021/06/15	3	25.85	3	26.35	26.20	0	30,771	0.00%
2021/06/11	23	25.67	3	26.00	25.80	20	30,806	0.06%
2021/06/09	37	26.07	5	26.27	25.80	32	30,328	0.11%
2021/06/08	19	26.98	18	26.83	26.95	1	30,281	0.00%
2021/06/07	21	26.64	46	26.97	26.75	-25	30,078	-0.08%
2021/06/04	39	26.21	13	26.06	25.45	26	29,176	0.09%
2021/06/03	34	26.37	37	26.49	26.30	-3	28,926	-0.01%
2021/06/02	11	24.89	23	24.83	25.00	-12	27,737	-0.04%
2021/06/01	10	24.05	5	23.21	24.05	5	27,738	0.02%
2021/05/31	6	23.80	6	23.83	23.45	0	28,031	0.00%
2021/05/27	0	0.00	3	22.70	22.55	-3	28,840	-0.01%
2021/05/26	6	22.31	3	22.40	22.65	3	28,940	0.01%
2021/05/25	3	22.80	3	22.10	22.45	0	29,170	0.00%
2021/05/24	0	0.00	7	22.69	22.50	-7	29,306	-0.02%
2021/05/21	4	21.35	4	21.46	21.80	0	29,216	0.00%
2021/05/20	3	20.80	0	0.00	20.90	3	29,656	0.01%
2021/05/19	3	20.90	4	21.48	21.65	-1	29,814	0.00%
2021/05/18	4	20.35	7	20.90	21.40	-3	29,967	-0.01%
2021/05/17	8	20.08	1	20.40	19.75	7	29,750	0.02%
2021/05/14	12	22.12	1	23.15	21.90	11	29,442	0.04%
2021/05/13	14	23.14	4	23.60	22.75	10	29,129	0.03%
2021/05/12	8	24.30	0	0.00	24.30	8	28,784	0.03%
2021/05/11	38	28.15	40	28.29	27.00	-2	28,130	-0.01%
2021/05/10	13	28.05	29	28.09	27.70	-16	26,837	-0.06%
2021/05/07	2	25.63	4	25.75	26.30	-2	26,299	-0.01%
2021/05/06	1	25.80	7	26.59	26.05	-6	26,174	-0.02%
2021/05/05	10	26.65	29	26.47	26.20	-19	26,135	-0.07%
2021/05/04	44	26.12	5	25.55	25.65	39	26,011	0.15%
2021/05/03	4	29.10	6	28.77	27.75	-2	25,692	-0.01%
2021/04/29	12	29.49	2	29.68	29.20	10	25,556	0.04%
2021/04/28	11	29.47	3	29.42	29.50	8	25,490	0.03%
2021/04/26	20	29.66	25	29.85	29.45	-5	25,277	-0.02%
2021/04/23	14	28.33	18	28.64	28.80	-4	24,765	-0.02%
2021/04/22	59	29.22	58	29.75	28.15	1	24,382	0.00%
2021/04/21	4	28.55	19	28.62	28.50	-15	23,289	-0.06%
2021/04/20	6	27.92	72	28.15	28.15	-66	22,959	-0.29%
2021/04/19	88	28.43	11	28.25	28.60	77	22,984	0.34%
2021/04/16	21	27.31	40	27.21	27.35	-19	22,491	-0.08%
2021/04/15	53	26.77	44	26.94	26.55	9	22,548	0.04%
2021/04/14	41	26.19	4	26.58	26.50	37	22,414	0.17%
2021/04/13	57	28.39	27	28.97	27.45	30	22,241	0.13%
2021/04/12	31	26.70	84.6	26.69	27.70	-53.6	21,035	-0.25%
2021/04/09	46	25.22	8	25.26	25.20	38	20,166	0.19%
2021/04/08	2	25.85	48	25.72	25.75	-46	20,195	-0.23%
2021/04/07	64	25.25	20	25.38	25.20	44	20,189	0.22%
2021/04/06	4	25.35	23	25.47	25.45	-19	21,139	-0.09%
2021/04/01	1	25.45	43	25.48	25.40	-42	21,886	-0.19%
2021/03/31	10	25.10	5	25.20	25.00	5	22,025	0.02%
2021/03/30	42	25.06	0	0.00	25.05	42	22,293	0.19%
2021/03/29	0	0.00	46	25.34	25.15	-46	22,530	-0.20%
2021/03/26	4	24.61	0	0.00	24.65	4	22,966	0.02%
2021/03/25	42	24.65	40	24.50	24.35	2	23,415	0.01%
2021/03/24	60	24.68	39	24.98	24.70	21	23,412	0.09%
2021/03/23	16	24.22	20	24.25	24.20	-4	23,728	-0.02%
2021/03/22	28	24.34	10	24.20	24.55	18	24,839	0.07%
2021/03/19	7	24.77	15	24.50	24.35	-8	25,482	-0.03%
2021/03/18	35	24.72	0	0.00	24.65	35	25,393	0.14%
2021/03/17	26	24.91	19	24.91	25.00	7	25,353	0.03%
2021/03/16	11	25.05	8	25.44	25.05	3	25,596	0.01%
2021/03/15	7	26.45	5	26.24	26.00	2	25,472	0.01%
2021/03/12	0	0.00	50	26.07	26.50	-50	25,862	-0.19%
2021/03/11	17	26.71	8	26.73	26.20	9	25,667	0.04%
2021/03/10	27	26.06	7	26.43	26.60	20	25,320	0.08%
2021/03/09	1	25.90	18	26.06	26.60	-17	24,847	-0.07%
2021/03/08	11	25.22	13	25.65	25.25	-2	24,442	-0.01%
2021/03/05	29	25.11	1	24.65	25.10	28	24,446	0.11%
2021/03/04	9	25.51	12	25.60	25.35	-3	24,527	-0.01%
2021/03/03	12	24.29	4	25.04	25.10	8	24,643	0.03%
2021/03/02	41	25.64	12	25.63	23.85	29	24,673	0.12%
2021/02/26	15	24.82	0	0.00	24.55	15	23,870	0.06%
2021/02/25	0	0.00	13	24.92	24.50	-13	23,628	-0.06%
2021/02/24	7	23.95	40	23.83	23.75	-33	23,315	-0.14%
2021/02/23	0	0.00	7.3	24.87	24.90	-7.3	22,923	-0.03%
2021/02/22	30	24.56	5	24.20	24.40	25	22,613	0.11%
2021/02/19	9	23.78	10	23.82	24.00	-1	21,988	0.00%
2021/02/18	14	23.21	4	23.10	23.40	10	21,673	0.05%
2021/02/17	10	21.88	21	22.45	22.60	-11	21,185	-0.05%
2021/02/05	14	20.74	40	20.60	20.60	-26	21,124	-0.12%
2021/02/04	0	0.00	5	20.48	20.60	-5	21,036	-0.02%
2021/02/03	0	0.00	10	20.25	20.10	-10	21,083	-0.05%
2021/01/29	0	0.00	5	19.40	19.45	-5	20,990	-0.02%
2021/01/27	2	19.15	0	0.00	19.45	2	20,916	0.01%
2021/01/26	2	19.60	0	0.00	19.70	2	20,753	0.01%
2021/01/22	15	19.75	1	19.80	19.80	14	20,700	0.07%
2021/01/21	1	19.60	0	0.00	19.55	1	20,658	0.00%
2021/01/19	18	20.78	12	20.64	20.45	6	20,529	0.03%
2021/01/18	23	20.56	10	20.60	20.75	13	20,590	0.06%
2021/01/15	5	20.40	45.3	20.50	20.50	-40.3	20,512	-0.20%
2021/01/14	12	20.81	20.1	21.10	21.10	-8.1	20,317	-0.04%
2021/01/12	4	21.51	10	21.45	21.65	-6	19,936	-0.03%
2021/01/08	30	22.80	46	23.09	23.00	-16	19,476	-0.08%
2021/01/07	9	22.72	6	22.65	22.35	3	19,165	0.02%
2021/01/06	16	22.93	4	22.55	22.30	12	19,005	0.06%
2021/01/05	20	22.50	0	0.00	22.40	20	18,620	0.11%
2021/01/04	3	22.95	5	23.34	23.00	-2	18,298	-0.01%
2020/12/31	6	23.08	10	23.04	23.25	-4	17,806	-0.02%
2020/12/30	22	23.62	22.1	23.55	23.20	-0.1	17,598	0.00%
2020/12/29	13	24.20	18	24.46	23.55	-5	17,264	-0.03%
2020/12/28	37	22.86	92	23.05	23.30	-55	16,048	-0.34%
2020/12/25	20	22.26	1	22.90	22.00	19	15,075	0.13%
2020/12/24	56	22.37	27	22.29	22.60	29	14,630	0.20%
2020/12/23	0	0.00	2	21.90	21.85	-2	14,265	-0.01%
2020/12/22	75	22.74	71	22.14	21.10	4	14,034	0.03%
2020/12/21	3	22.22	2	22.05	22.15	1	13,356	0.01%
2020/12/18	1	21.60	7	21.63	21.70	-6	12,909	-0.05%
2020/12/17	27	21.37	13	21.36	21.65	14	12,765	0.11%
2020/12/16	27	21.77	8	21.48	21.95	19	12,331	0.15%
2020/12/15	7	20.74	2.3	20.72	20.85	4.8	11,296	0.04%
2020/12/14	2	20.05	0	0.00	20.05	2	10,747	0.02%
2020/12/11	12	19.45	0	0.00	19.70	12	11,001	0.11%
2020/12/10	1	19.80	0	0.00	20.05	1	10,978	0.01%
2020/12/09	6	19.75	1	19.90	20.05	5	10,723	0.05%
2020/12/08	15	19.47	6	19.24	19.80	9	10,876	0.08%
2020/12/04	5	18.75	12	18.80	18.75	-7	10,758	-0.07%
2020/12/03	0	0.00	3.1	18.70	18.65	-3.1	10,834	-0.03%
2020/12/02	9	19.27	2	19.15	19.20	7	10,983	0.06%
2020/12/01	41	19.45	12	19.35	19.40	29	10,885	0.27%
2020/11/30	18	19.03	20	19.31	19.05	-2	10,762	-0.02%
2020/11/27	13	18.46	2	18.20	18.50	11	10,297	0.11%
2020/11/26	10	18.10	14.1	18.10	18.10	-4.1	10,050	-0.04%
2020/11/25	0	0.00	3	17.05	16.95	-3	10,420	-0.03%
2020/11/20	5	16.85	0	0.00	17.00	5	12,641	0.04%
2020/11/17	0	0.00	2	17.05	17.10	-2	12,685	-0.02%
2020/11/13	0	0.00	3	17.47	16.85	-3	12,720	-0.02%
2020/11/10	0	0.00	3	16.60	16.75	-3	12,326	-0.02%
2020/11/06	0	0.00	2	16.20	16.00	-2	12,252	-0.02%
2020/11/05	0	0.00	4	16.20	16.20	-4	12,325	-0.03%
2020/11/03	3	16.35	1	16.35	16.35	2	12,468	0.02%
2020/10/30	3	16.95	0	0.00	16.10	3	12,590	0.02%
2020/10/29	0	0.00	1	16.30	16.45	-1	12,502	-0.01%
2020/10/28	3	16.97	0	0.00	16.80	3	12,444	0.02%
2020/10/27	4	17.35	0	0.00	17.35	4	12,406	0.03%
2020/10/26	3	17.45	0	0.00	17.40	3	12,249	0.02%
2020/10/23	1	16.60	5	16.55	16.80	-4	12,015	-0.03%
2020/10/22	0	0.00	10	16.20	16.15	-10	11,926	-0.08%
2020/10/19	3	16.05	1	16.20	16.25	2	11,898	0.02%
2020/10/16	5	16.15	0	0.00	16.15	5	11,900	0.04%
2020/10/13	10	16.50	0	0.00	16.55	10	12,122	0.08%
2020/10/12	0	0.00	1	16.75	16.45	-1	12,197	-0.01%
2020/10/06	0	0.00	3	17.00	16.95	-3	12,455	-0.02%
2020/09/28	1	16.90	0	0.00	16.90	1	12,652	0.01%
2020/09/25	1	16.15	0	0.00	16.50	1	12,726	0.01%
2020/09/24	10	17.20	0	0.00	16.70	10	12,623	0.08%
2020/09/23	2	17.50	3	17.50	17.65	-1	12,487	-0.01%
2020/09/22	0	0.00	4	17.73	17.45	-4	12,466	-0.03%
2020/09/18	2	18.25	72	18.40	18.25	-70	12,286	-0.57%
2020/09/17	70	18.50	5	18.20	18.20	65	12,245	0.53%
2020/09/16	0	0.00	5	18.45	18.55	-5	12,087	-0.04%
2020/09/15	0	0.00	5	17.93	17.90	-5	11,716	-0.04%
2020/09/14	9	17.77	35	17.66	17.70	-26	11,687	-0.22%
2020/09/11	0	0.00	2	18.00	17.45	-2	11,673	-0.02%
2020/09/10	0	0.00	3	17.70	17.70	-3	11,860	-0.03%
2020/09/09	1	17.00	6	17.53	17.45	-5	12,503	-0.04%
2020/09/08	5	17.42	6	17.59	17.25	-1	12,463	-0.01%
2020/09/07	3	17.58	30	17.80	17.40	-27	12,358	-0.22%
2020/09/03	3	16.92	2	17.35	17.20	1	12,388	0.01%
2020/09/02	11	16.86	2	16.65	17.00	9	12,253	0.07%
2020/09/01	8	17.01	1	17.00	17.05	7	12,117	0.06%
2020/08/31	18	17.13	9	17.19	17.45	9	11,852	0.08%
2020/08/28	3	16.22	7	16.39	16.40	-4	11,091	-0.04%
2020/08/27	13	15.58	11	15.15	15.15	2	10,286	0.02%
2020/08/26	10	15.10	7	15.22	15.30	3	9,435	0.03%
2020/08/25	0	0.00	6	14.05	13.95	-6	9,154	-0.07%
2020/08/24	1	13.80	0	0.00	13.90	1	9,251	0.01%
2020/08/21	0	0.00	1	13.95	13.95	-1	9,727	-0.01%
2020/08/20	19	13.73	1	13.75	13.75	18	9,783	0.18%
2020/08/19	6	14.55	2	14.50	14.50	4	9,664	0.04%
2020/08/18	1	14.85	1	15.05	14.75	0	9,610	0.00%
2020/08/14	0	0.00	100	14.98	15.00	-100	9,567	-1.05%
2020/08/12	2	15.05	150	15.13	14.80	-148	9,882	-1.50%	大賣/鉅額交易
2020/08/11	6	14.99	0	0.00	15.05	6	9,856	0.06%
2020/08/10	0	0.00	4	15.20	15.00	-4	9,791	-0.04%
2020/08/07	0	0.00	1	15.00	14.85	-1	9,679	-0.01%
2020/08/05	0	0.00	1.2	14.45	14.50	-1.2	9,551	-0.01%
2020/08/03	0	0.00	3	14.20	14.40	-3	9,745	-0.03%
2020/07/30	3	14.25	0	0.00	14.25	3	10,280	0.03%
2020/07/28	0	0.00	1	14.20	14.20	-1	10,367	-0.01%
2020/07/24	50	14.35	0	0.00	14.35	50	10,448	0.48%
2020/07/20	1	14.35	0	0.00	15.10	1	10,242	0.01%
2020/07/17	201	14.58	0	0.00	14.45	201	10,072	2.00%	大買/鉅額交易
2020/07/15	0	0.00	1	15.10	14.75	-1	10,012	-0.01%
2020/07/14	0	0.00	1	14.50	14.30	-1	9,794	-0.01%
2020/07/10	1	14.00	0	0.00	13.95	1	10,023	0.01%
2020/07/07	0	0.00	0.2	14.50	14.45	-0.2	9,954	0.00%
2020/07/06	0	0.00	3	14.70	14.70	-3	9,943	-0.03%
2020/07/02	0	0.00	6	14.10	14.15	-6	10,050	-0.06%
2020/07/01	1	14.35	30	14.25	14.35	-29	10,140	-0.29%
2020/06/29	3	14.00	5	14.05	14.00	-2	10,181	-0.02%
2020/06/24	0	0.00	1	14.15	14.20	-1	10,114	-0.01%
2020/06/22	5	14.45	43	14.40	14.55	-38	10,079	-0.38%
2020/06/19	7	14.59	2	14.50	14.45	5	10,290	0.05%
2020/06/18	9	14.87	0	0.00	14.85	9	10,179	0.09%
2020/06/17	19	15.04	0	0.00	14.75	19	10,112	0.19%
2020/06/16	4	14.86	29	14.90	15.10	-25	9,644	-0.26%
2020/06/10	0	0.00	30	14.08	13.85	-30	9,104	-0.33%
2020/06/09	5	13.75	0	0.00	13.90	5	9,041	0.06%
2020/06/05	5	13.55	0	0.00	13.65	5	9,508	0.05%
2020/06/03	0.4	13.80	100	13.55	13.75	-99.6	9,877	-1.01%
2020/06/01	0	0.00	10	13.20	13.25	-10	10,142	-0.10%
2020/05/29	50	13.15	50	13.25	13.20	0	10,505	0.00%
2020/05/28	151	13.41	9	13.35	13.10	142	10,702	1.33%	大買/鉅額交易
2020/05/27	0	0.00	4.4	12.65	12.60	-4.4	10,775	-0.04%
2020/05/22	0	0.00	1	12.25	12.20	-1	13,903	-0.01%
2020/05/20	0	0.00	5	12.60	12.55	-5	14,374	-0.03%
2020/05/19	1	12.85	5	12.60	12.80	-4	14,879	-0.03%
2020/05/18	10	12.25	4	12.25	12.25	6	14,976	0.04%
2020/05/14	5	12.25	0	0.00	12.05	5	15,208	0.03%
2020/05/13	1	12.45	0	0.00	12.45	1	15,125	0.01%
2020/05/12	0	0.00	5	12.65	12.60	-5	15,106	-0.03%
2020/05/08	3	12.15	0	0.00	12.15	3	14,963	0.02%
2020/05/07	13	12.49	0	0.00	12.30	13	14,839	0.09%
2020/05/06	17	12.59	40	12.55	12.45	-23	14,409	-0.16%
2020/05/05	0	0.00	1	13.05	13.05	-1	14,246	-0.01%
2020/05/04	12	13.03	0	0.00	13.00	12	14,232	0.08%
2020/04/30	17	13.41	1	13.40	13.40	16	14,190	0.11%
2020/04/28	2	13.15	0	0.00	13.10	2	14,145	0.01%
2020/04/27	0	0.00	5	13.10	13.00	-5	14,252	-0.04%
2020/04/22	0	0.00	2	12.58	12.45	-2	14,342	-0.01%
2020/04/21	5	12.75	1	12.65	12.40	4	14,360	0.03%
2020/04/20	2	12.90	0	0.00	13.05	2	14,296	0.01%
2020/04/17	1	12.95	0	0.00	13.00	1	14,282	0.01%
2020/04/16	1	13.10	0	0.00	13.10	1	14,182	0.01%
2020/04/15	11	13.30	5	13.08	13.35	6	14,176	0.04%
2020/04/07	5	12.30	55	12.29	12.35	-50	14,648	-0.34%
2020/04/06	28	12.45	0	0.00	12.35	28	14,582	0.19%
2020/04/01	2	11.90	12	11.99	11.95	-10	14,596	-0.07%
2020/03/31	10	11.55	5	11.75	11.55	5	14,852	0.03%
2020/03/30	0	0.00	62	11.16	11.65	-62	14,875	-0.42%
2020/03/27	6	11.50	0	0.00	11.40	6	14,844	0.04%
2020/03/26	31	11.70	0	0.00	11.60	31	14,789	0.21%
2020/03/25	2	11.80	0	0.00	11.65	2	14,807	0.01%
2020/03/23	10	10.50	0	0.00	10.95	10	14,700	0.07%
2020/03/20	20	11.50	10	11.50	11.40	10	14,672	0.07%
2020/03/19	10	10.70	0	0.00	10.70	10	14,718	0.07%
2020/03/18	1	12.50	0	0.00	11.85	1	14,753	0.01%
2020/03/16	0	0.00	2	12.70	12.75	-2	14,477	-0.01%
2020/03/10	4	15.85	4	16.40	16.45	0	13,569	0.00%
2020/03/09	0	0.00	6	17.35	16.20	-6	13,285	-0.05%
2020/03/06	0	0.00	3	16.75	16.90	-3	13,005	-0.02%
2020/03/05	1	17.30	10	17.30	17.50	-9	12,656	-0.07%
2020/03/04	3	17.50	6	18.19	17.60	-3	12,393	-0.02%
2020/03/03	5	18.31	1	18.05	18.05	4	11,946	0.03%
2020/03/02	13	18.15	8	18.34	17.90	5	11,585	0.04%
2020/02/27	15	18.68	23	18.45	18.20	-8	11,017	-0.07%
2020/02/26	2	18.00	87	17.91	18.05	-85	9,546	-0.89%
2020/02/25	4	16.69	8	16.63	16.45	-4	8,046	-0.05%
2020/02/24	1	16.15	3	16.45	16.60	-2	7,737	-0.03%
2020/02/21	2	16.15	38	16.19	16.25	-36	7,447	-0.48%
2020/02/20	10	16.51	15	16.19	16.10	-5	7,157	-0.07%
2020/02/19	2	15.70	13	15.71	15.85	-11	6,594	-0.17%
2020/02/18	50	15.00	1	15.05	15.05	49	6,160	0.80%
2020/02/17	0	0.00	1	14.55	14.50	-1	5,958	-0.02%
2020/02/14	0	0.00	2	14.25	14.25	-2	5,894	-0.03%
2020/02/10	1	13.85	0	0.00	13.80	1	6,031	0.02%
2020/02/07	0	0.00	3	13.88	14.05	-3	6,037	-0.05%
2020/02/06	1	13.85	0	0.00	13.85	1	6,019	0.02%
2020/02/04	0	0.00	1	13.55	13.45	-1	5,973	-0.02%
2020/02/03	1	13.35	0	0.00	13.40	1	5,965	0.02%
2020/01/31	0	0.00	2	13.80	13.80	-2	5,836	-0.03%
2020/01/30	1	13.60	1	14.05	13.60	0	5,811	0.00%
2020/01/16	0	0.00	28	14.70	14.85	-28	5,645	-0.50%
2020/01/15	8	15.15	0	0.00	15.05	8	5,512	0.15%
2020/01/14	0	0.00	5	15.30	15.25	-5	5,502	-0.09%
2020/01/13	5	15.10	0	0.00	15.20	5	5,521	0.09%
2020/01/09	0	0.00	5	15.45	15.50	-5	5,566	-0.09%
2020/01/08	55	15.42	0	0.00	15.20	55	5,523	1.00%
2020/01/07	0	0.00	26	15.58	15.60	-26	5,417	-0.48%
2020/01/06	0	0.00	1	16.00	15.90	-1	5,266	-0.02%
2020/01/03	4	15.63	0	0.00	15.70	4	5,073	0.08%
2020/01/02	0	0.00	6	15.72	15.75	-6	4,772	-0.13%
2019/12/27	0	0.00	1	15.10	15.00	-1	4,400	-0.02%
2019/12/26	1	14.45	5	14.85	14.95	-4	4,265	-0.09%
2019/12/25	1	14.20	1	14.30	14.30	0	3,898	0.00%
2019/12/19	0	0.00	4	14.81	14.65	-4	3,677	-0.11%
2019/12/18	0	0.00	2	14.63	14.70	-2	3,566	-0.06%
2019/12/17	1	14.55	2	14.53	14.55	-1	3,473	-0.03%
2019/12/16	0	0.00	6	14.39	14.40	-6	3,346	-0.18%
2019/12/13	11	14.10	12	14.03	14.10	-1	3,149	-0.03%
2019/12/12	0	0.00	40	13.85	13.75	-40	2,886	-1.39%
2019/12/11	10	13.75	0	0.00	13.70	10	2,782	0.36%
2019/12/10	5	13.80	0	0.00	13.75	5	2,747	0.18%
2019/12/09	5	13.65	0	0.00	13.75	5	2,715	0.18%
2019/12/06	70	13.34	5	13.30	13.45	65	2,609	2.49%
2019/12/05	2	12.98	2	12.95	12.95	0	2,471	0.00%
2019/12/02	10	13.05	0	0.00	13.05	10	2,479	0.40%
2019/11/26	20	13.15	1	13.20	13.15	19	2,526	0.75%
2019/11/25	1	13.30	0	0.00	13.25	1	2,513	0.04%
2019/11/21	2	13.25	4	13.25	13.35	-2	2,524	-0.08%
2019/11/14	7	13.07	0	0.00	13.00	7	2,553	0.27%
2019/11/12	2	13.18	10	13.15	13.15	-8	2,553	-0.31%
2019/11/11	2	13.40	0	0.00	13.30	2	2,528	0.08%
2019/11/08	0	0.00	3	13.63	13.50	-3	2,480	-0.12%
2019/10/31	0	0.00	10	13.60	13.55	-10	2,329	-0.43%
2019/10/24	0	0.00	0.6	13.80	13.85	-0.6	2,305	-0.03%
2019/10/23	2	13.75	0.7	13.70	13.70	1.3	2,301	0.06%
2019/10/22	10	14.00	0	0.00	13.90	10	2,302	0.43%
2019/10/18	5	13.50	0	0.00	13.65	5	2,261	0.22%
2019/10/15	2	13.48	0	0.00	13.50	2	2,331	0.09%
2019/10/09	10	13.55	0	0.00	13.50	10	2,506	0.40%
2019/10/01	5	13.85	0	0.00	13.85	5	2,499	0.20%
2019/09/27	4	13.75	0	0.00	13.65	4	2,516	0.16%
2019/09/26	5	13.95	0.1	13.90	13.90	4.9	2,508	0.19%
2019/09/24	7	14.29	0	0.00	14.20	7	2,519	0.28%
2019/09/04	0	0.00	2	14.70	14.65	-2	2,596	-0.08%
2019/09/02	0	0.00	4	14.18	14.25	-4	2,565	-0.16%
2019/08/21	1	13.85	0	0.00	13.75	1	3,324	0.03%
2019/08/15	1	13.40	0	0.00	13.55	1	3,329	0.03%
2019/08/14	3	13.70	0	0.00	13.70	3	3,336	0.09%
2019/08/06	1	13.80	0	0.00	14.30	1	3,438	0.03%
2019/08/02	5	14.60	30	14.50	14.55	-25	3,614	-0.69%
2019/07/26	0	0.00	10	15.30	15.25	-10	4,014	-0.25%
2019/07/24	0	0.00	15	15.40	15.20	-15	4,820	-0.31%
2019/07/23	12	15.22	3	15.20	15.10	9	4,865	0.18%
2019/07/19	5	15.20	5	15.46	15.20	0	4,855	0.00%
2019/07/18	21	15.33	0	0.00	15.30	21	4,860	0.43%
2019/07/17	15	15.57	35	15.77	15.60	-20	4,838	-0.41%
2019/07/16	0	0.00	45	15.73	16.00	-45	4,789	-0.94%
2019/06/26	1	14.90	0	0.00	14.80	1	5,473	0.02%
2019/06/19	35	14.64	35	14.79	14.80	0	6,047	0.00%
2019/06/18	0	0.00	3	14.50	14.40	-3	6,161	-0.05%
2019/06/17	0	0.00	5	14.55	14.40	-5	6,523	-0.08%
2019/06/12	5	14.60	0	0.00	14.70	5	8,354	0.06%
2019/06/11	0	0.00	10	14.30	14.30	-10	8,449	-0.12%
2019/06/10	0	0.00	59	14.04	14.05	-59	8,771	-0.67%
2019/06/06	1	14.00	0	0.00	14.05	1	9,203	0.01%
2019/06/04	0	0.00	1	14.30	14.30	-1	9,419	-0.01%
2019/05/31	22	14.62	0	0.00	14.55	22	9,414	0.23%
2019/05/29	0	0.00	1	15.20	15.20	-1	9,137	-0.01%
2019/05/27	0	0.00	1	15.20	15.20	-1	9,364	-0.01%
2019/05/24	2	15.55	0	0.00	15.45	2	9,482	0.02%
2019/05/15	10	15.75	2	15.85	15.90	8	10,090	0.08%
2019/05/14	2	15.30	0	0.00	15.45	2	10,199	0.02%
2019/05/13	10	15.35	0	0.00	15.30	10	10,319	0.10%
2019/05/10	41	15.83	1	15.50	15.50	40	10,295	0.39%
2019/05/09	9	16.51	0	0.00	16.40	9	10,147	0.09%
2019/05/08	11	16.55	0	0.00	16.70	11	10,122	0.11%
2019/05/07	35	16.81	16	16.93	16.80	19	10,112	0.19%
2019/05/06	21	16.85	5	16.70	16.75	16	10,056	0.16%
2019/05/03	14	17.62	10	17.70	17.55	4	9,947	0.04%
2019/05/02	35	17.96	23	18.21	17.70	12	9,848	0.12%
2019/04/30	4	17.65	37	17.70	18.10	-33	9,508	-0.35%
2019/04/29	20	17.05	5	17.00	16.90	15	9,059	0.17%
2019/04/25	2	16.90	1	16.75	16.75	1	8,987	0.01%
2019/04/24	0	0.00	5	17.10	16.90	-5	8,990	-0.06%
2019/04/23	25	17.00	5	17.00	17.00	20	8,962	0.22%
2019/04/22	45	16.90	10	17.02	16.95	35	8,930	0.39%
2019/04/18	7	16.49	0	0.00	16.45	7	8,863	0.08%
2019/04/17	0	0.00	1	16.85	16.85	-1	8,861	-0.01%
2019/04/16	0	0.00	3	17.00	17.00	-3	8,858	-0.03%
2019/04/15	0	0.00	2	16.85	16.90	-2	8,825	-0.02%
2019/04/12	4	16.70	0	0.00	16.35	4	8,782	0.05%
2019/04/11	5	16.86	0	0.00	16.65	5	8,701	0.06%
2019/04/10	1	17.10	18	17.18	17.00	-17	8,621	-0.20%
2019/04/09	2	17.13	0	0.00	17.05	2	8,563	0.02%
2019/04/03	0	0.00	5	17.35	17.40	-5	8,414	-0.06%
2019/04/02	7	17.51	2	17.55	17.65	5	8,362	0.06%
2019/03/29	30	17.10	0	0.00	17.05	30	8,137	0.37%
2019/03/28	0	0.00	3	17.15	17.20	-3	8,115	-0.04%
2019/03/26	12	17.19	0	0.00	17.10	12	8,096	0.15%
2019/03/22	16	17.54	0	0.00	17.45	16	7,913	0.20%
2019/03/21	1	18.30	0	0.00	18.15	1	7,644	0.01%
2019/03/20	40	18.46	1	18.55	18.05	39	7,508	0.52%
2019/03/19	11	19.92	50	20.12	18.90	-39	7,176	-0.54%
2019/03/18	1	21.35	7	21.19	20.75	-6	6,678	-0.09%
2019/03/15	46	20.25	0	0.00	20.85	46	6,362	0.72%
2019/03/14	19	19.14	61	19.20	19.30	-42	5,534	-0.76%
2019/03/13	10	19.20	0	0.00	18.95	10	5,465	0.18%
2019/03/12	20	18.82	10	18.83	19.00	10	5,169	0.19%
2019/03/11	17	17.80	2	17.73	17.70	15	4,796	0.31%
2019/03/08	30	17.05	0	0.00	16.95	30	4,838	0.62%
2019/03/06	0	0.00	10	17.75	17.80	-10	4,838	-0.21%
2019/03/05	5	17.75	0	0.00	17.65	5	4,744	0.11%
2019/02/27	30	17.35	0	0.00	17.45	30	4,632	0.65%
2019/02/26	0	0.00	1	18.15	17.80	-1	4,707	-0.02%
2019/02/25	3	18.00	2	17.75	17.95	1	4,584	0.02%
2019/02/19	1	17.20	23	17.20	17.15	-22	4,383	-0.50%
2019/02/14	0	0.00	10	16.80	17.15	-10	4,070	-0.25%
2019/02/13	1	16.35	7	16.26	16.40	-6	3,827	-0.16%
2019/02/12	0	0.00	7	16.01	16.05	-7	3,718	-0.19%
2019/01/24	0	0.00	2	14.55	14.80	-2	3,623	-0.06%
2019/01/21	0	0.00	5	14.60	14.50	-5	3,611	-0.14%
2019/01/04	1	13.40	11	13.44	13.45	-10	3,760	-0.27%
2019/01/02	1	14.05	0	0.00	14.00	1	3,875	0.03%
2018/12/27	10	14.55	0	0.00	14.50	10	4,006	0.25%
2018/12/25	5	14.20	0	0.00	14.20	5	4,046	0.12%
2018/12/22	0	0.00	3	14.90	14.85	-3	4,000	-0.07%
2018/12/20	6	15.08	45	15.09	15.05	-39	4,088	-0.95%
2018/12/18	5	15.60	0	0.00	15.55	5	4,038	0.12%
2018/12/17	2	15.85	0	0.00	15.80	2	4,021	0.05%
2018/12/13	10	16.00	10	16.00	16.05	0	4,111	0.00%
2018/12/10	11	15.94	1	15.85	15.80	10	4,204	0.24%
2018/12/07	2	16.70	1	16.60	16.60	1	4,121	0.02%
2018/12/06	2	16.30	0	0.00	16.45	2	4,073	0.05%
2018/12/04	11	17.50	0	0.00	17.30	11	4,125	0.27%
2018/12/03	14	17.52	0	0.00	17.50	14	4,110	0.34%
2018/11/29	5	16.41	3	16.50	16.50	2	3,754	0.05%
2018/11/26	3	16.35	0	0.00	16.25	3	3,718	0.08%
2018/11/23	10	17.00	0	0.00	16.35	10	3,702	0.27%
2018/11/22	1	16.55	0	0.00	16.70	1	3,519	0.03%
2018/11/19	0	0.00	2	16.30	16.50	-2	3,520	-0.06%
2018/11/14	2	15.70	0	0.00	15.75	2	3,725	0.05%
2018/11/02	0	0.00	2	16.65	16.75	-2	4,275	-0.05%
2018/10/24	1	16.60	0	0.00	16.70	1	5,198	0.02%
2018/10/23	1	16.90	0	0.00	16.70	1	5,609	0.02%
2018/10/08	0	0.00	2	18.60	18.65	-2	5,492	-0.04%
2018/10/05	6	19.11	0	0.00	19.05	6	5,455	0.11%
2018/10/03	1	20.50	0	0.00	20.50	1	5,380	0.02%
2018/10/02	0	0.00	2	21.30	21.15	-2	5,441	-0.04%
2018/10/01	1	21.10	4	21.20	21.30	-3	5,589	-0.05%
2018/09/21	5	21.30	0	0.00	21.35	5	5,751	0.09%
2018/09/20	3	21.38	0	0.00	21.25	3	5,778	0.05%
2018/09/19	1	22.30	0	0.00	22.05	1	5,749	0.02%
2018/09/17	0	0.00	0.1	21.75	21.70	-0.1	5,846	0.00%
2018/09/14	0	0.00	1	21.00	20.95	-1	5,829	-0.02%
2018/09/13	2	20.20	0	0.00	20.25	2	5,831	0.03%
2018/09/10	1	19.85	24	19.75	20.25	-23	5,816	-0.40%
2018/09/07	1	21.90	0	0.00	21.40	1	5,732	0.02%
2018/09/04	0	0.00	10	23.25	23.05	-10	5,693	-0.18%
2018/08/30	0	0.00	10	23.15	23.10	-10	5,750	-0.17%
2018/08/27	20	23.24	0	0.00	23.10	20	5,802	0.34%
2018/08/24	1	23.20	1	23.20	23.00	0	5,806	0.00%
2018/08/23	10	23.43	12	23.65	23.80	-2	5,783	-0.03%
2018/08/21	2	22.30	0	0.00	22.25	2	5,557	0.04%
2018/08/17	1	21.60	0	0.00	21.70	1	5,499	0.02%
2018/08/16	2	20.80	2	21.18	21.20	0	5,382	0.00%
2018/08/15	0	0.00	1	21.50	21.40	-1	5,392	-0.02%
2018/08/14	3	21.68	0	0.00	22.20	3	5,323	0.06%
2018/08/13	3	22.50	0	0.00	22.05	3	5,275	0.06%
2018/08/09	1	23.30	11	23.45	23.65	-10	5,148	-0.19%
2018/08/08	16	24.41	1	24.25	24.25	15	5,070	0.30%
2018/08/07	23	25.02	6	24.21	24.50	17	5,041	0.34%
2018/08/06	1	27.10	0	0.00	26.75	1	4,767	0.02%
2018/08/03	0	0.00	25	26.44	26.40	-25	4,706	-0.53%
2018/08/01	5	27.10	5	27.35	27.55	0	4,725	0.00%
2018/07/31	10	27.18	8	27.48	26.90	2	4,639	0.04%
2018/07/30	25	27.56	8	27.42	27.60	17	4,313	0.39%
2018/07/26	10	24.93	10	24.78	24.80	0	3,871	0.00%
2018/07/20	0	0.00	9	24.35	24.25	-9	3,814	-0.24%
2018/07/18	2	24.60	0	0.00	24.70	2	3,860	0.05%
2018/07/17	0	0.00	11	25.05	24.50	-11	3,872	-0.28%
2018/07/16	0	0.00	1	25.40	25.05	-1	4,030	-0.02%
2018/07/13	1	25.10	0	0.00	25.15	1	4,033	0.02%
2018/07/11	5	24.54	0	0.00	24.60	5	4,045	0.12%
2018/07/09	1	24.80	1	24.90	24.90	0	3,970	0.00%
2018/07/06	1	23.60	0	0.00	23.75	1	3,846	0.03%
2018/07/04	0	0.00	1	23.70	23.70	-1	4,001	-0.02%
2018/07/03	12	25.78	0	0.00	25.25	12	3,992	0.30%
2018/07/02	1	26.05	0	0.00	26.05	1	3,895	0.03%
2018/06/29	1	25.80	0	0.00	26.00	1	3,807	0.03%
2018/06/28	2	25.80	0	0.00	25.80	2	3,749	0.05%
2018/06/27	2	26.60	0	0.00	26.40	2	3,717	0.05%
2018/06/26	7	26.03	0	0.00	26.05	7	3,635	0.19%
2018/06/25	2	26.90	0	0.00	26.85	2	3,539	0.06%
2018/06/22	1	27.90	0	0.00	27.40	1	3,494	0.03%
2018/06/21	10	28.50	0	0.00	28.40	10	3,478	0.29%
2018/06/20	2	28.40	0	0.00	28.55	2	3,504	0.06%
2018/06/19	5	28.90	0	0.00	28.80	5	3,489	0.14%
2018/06/14	1	31.30	0	0.00	30.65	1	3,462	0.03%
2018/06/13	1	31.60	0	0.00	31.60	1	3,434	0.03%
2018/06/07	0	0.00	1	32.85	32.75	-1	3,462	-0.03%
2018/06/06	2	33.50	0	0.00	33.35	2	3,498	0.06%
2018/06/04	1	33.95	0	0.00	33.95	1	3,506	0.03%
2018/05/23	1	32.45	0	0.00	32.40	1	4,184	0.02%
2018/05/07	2	35.05	30	35.90	34.60	-28	4,137	-0.68%
2018/05/03	1	35.70	0	0.00	35.70	1	4,286	0.02%
2018/04/27	11	35.17	0	0.00	34.60	11	4,402	0.25%
2018/04/20	0	0.00	10	37.95	37.20	-10	4,703	-0.21%
2018/04/18	0	0.00	2	34.90	34.50	-2	4,582	-0.04%
2018/04/11	0	0.00	1	35.05	35.00	-1	5,325	-0.02%
2018/04/10	1	35.30	0	0.00	35.45	1	5,281	0.02%
2018/04/02	0	0.00	0.1	32.70	32.70	-0.1	5,270	0.00%
2018/03/23	1	33.00	0	0.00	32.85	1	5,831	0.02%
2018/03/21	2	34.75	2	34.35	34.25	0	5,932	0.00%
2018/03/20	4	35.30	0	0.00	35.15	4	6,175	0.06%
2018/03/19	10	36.09	8	35.94	36.00	2	6,203	0.03%
2018/03/16	0	0.00	3	37.05	36.65	-3	6,273	-0.05%
2018/03/13	0	0.00	5	37.81	37.60	-5	6,329	-0.08%
2018/03/12	2	37.60	26	37.71	37.60	-24	6,478	-0.37%
2018/03/09	0	0.00	7	36.94	36.80	-7	6,687	-0.10%
2018/03/08	1	36.30	0	0.00	36.50	1	6,698	0.01%
2018/03/07	1	36.15	0	0.00	36.10	1	6,789	0.01%
2018/03/06	32	35.58	29	35.73	36.10	3	6,922	0.04%
2018/03/05	10	38.10	20	37.05	36.15	-10	6,935	-0.14%
2018/03/02	1	36.90	2	37.90	37.65	-1	6,967	-0.01%
2018/03/01	2	36.95	10	37.21	37.35	-8	6,992	-0.11%
2018/02/27	44	36.82	5	36.71	36.55	39	6,965	0.56%
2018/02/26	26	37.27	12	37.02	37.00	14	6,882	0.20%
2018/02/08	2	31.60	0	0.00	32.05	2	7,031	0.03%
2018/02/07	2	32.05	0	0.00	31.65	2	7,052	0.03%
2018/02/06	7	31.49	0	0.00	31.20	7	7,074	0.10%
2018/02/02	2	35.00	0	0.00	34.80	2	7,066	0.03%
2018/02/01	2	34.50	0	0.00	34.50	2	7,156	0.03%
2018/01/30	10	34.45	10	34.00	33.90	0	7,414	0.00%
2018/01/24	14	35.68	0	0.00	36.00	14	7,553	0.19%
2018/01/23	5	35.95	0	0.00	36.00	5	7,637	0.07%
2018/01/22	0	0.00	1	35.95	36.10	-1	7,635	-0.01%
2018/01/19	2	36.25	8	36.94	36.45	-6	7,686	-0.08%
2018/01/18	0	0.00	11	37.90	37.75	-11	7,468	-0.15%
2018/01/16	18	37.90	2	37.70	37.95	16	7,750	0.21%
2018/01/15	0	0.00	2	37.40	37.70	-2	7,944	-0.03%
2018/01/11	4	36.80	0	0.00	36.70	4	8,320	0.05%
2018/01/10	4	37.25	2	38.40	37.25	2	8,355	0.02%
2018/01/09	3	37.57	3	38.35	38.00	0	8,291	0.00%
2018/01/08	6	38.58	18	38.64	38.00	-12	8,252	-0.15%
2018/01/04	1	40.60	12	40.58	40.25	-11	8,136	-0.14%
2018/01/03	2	41.05	2	41.00	40.95	0	8,418	0.00%