榮成 (1909)-兆豐-公益券商分點個股進出

台股 » 個股 » 榮成 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

榮成

(1909)

可現股當沖

股價
15.10
漲跌
▼0.25
漲幅
-1.63%
成交量
2,347張
產業
上市造紙類股▼1.30%
780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-公益券商分點個股進出

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-公益券商分點個股進出
兆豐-公益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
2024/05/21	0	0.00	2	15.35	15.10	-2	2,192	-0.09%
2024/05/17	2	15.40	0	0.00	15.40	2	2,124	0.09%
2024/05/06	8	15.86	0	0.00	15.60	8	1,948	0.41%
2024/05/02	0	0.00	10	15.95	15.95	-10	1,900	-0.53%
2024/04/30	2	15.60	0	0.00	15.60	2	1,867	0.11%
2024/04/25	2	15.88	2	15.68	15.50	0	1,767	0.00%
2024/04/22	0	0.00	52	15.10	15.10	-52	1,611	-3.23%
2024/04/18	0	0.00	10	14.80	14.90	-10	1,499	-0.67%
2024/04/09	0	0.00	4	15.20	15.20	-4	1,387	-0.29%
2024/03/29	0	0.00	10	14.65	14.75	-10	1,257	-0.80%
2024/03/27	50	14.55	0	0.00	14.60	50	1,199	4.17%
2024/03/26	10	14.50	0	0.00	14.50	10	1,195	0.84%
2024/03/21	0	0.00	10	14.30	14.40	-10	1,200	-0.83%
2024/03/20	0	0.00	10	14.20	14.20	-10	1,201	-0.83%
2024/03/13	0	14.35	1	14.40	14.45	-1	1,235	-0.08%
2024/03/12	10	14.40	0	0.00	14.35	10	1,210	0.83%
2024/03/06	0	14.15	0	0.00	14.15	0	1,185	0.00%
2024/03/05	0	14.40	0	0.00	14.35	0	1,171	0.00%
2024/03/04	0	14.55	0	0.00	14.30	0	1,159	0.00%
2024/03/01	0	14.00	0	0.00	14.00	0	1,113	0.00%
2024/02/29	0	14.00	0	0.00	13.95	0	1,115	0.00%
2024/02/27	0	14.15	0	0.00	13.95	0	1,124	0.00%
2024/02/16	0	0.00	0	14.20	14.15	0	1,182	0.00%
2024/02/15	0	0.00	1	13.95	14.00	-1	1,182	-0.08%
2024/01/29	1	13.95	0	0.00	13.90	1	1,187	0.09%
2024/01/26	0	13.95	4	14.00	14.00	-4	1,202	-0.33%
2024/01/25	0	0.00	0	14.05	13.90	0	1,208	0.00%
2024/01/23	0	13.80	0	0.00	13.85	0	1,233	0.00%
2024/01/19	0	13.90	0	0.00	13.75	0	1,240	0.00%
2024/01/16	1	14.05	0	0.00	14.00	1	1,285	0.08%
2024/01/15	0	0.00	1	14.35	14.25	-1	1,273	-0.08%
2024/01/12	0	0.00	1	14.30	14.25	-1	1,294	-0.08%
2024/01/09	0.5	14.65	0	0.00	14.55	0.5	1,451	0.03%
2023/12/26	0	0.00	1	14.85	14.85	-1	1,808	-0.06%
2023/12/25	1	14.65	0	0.00	14.65	1	1,813	0.06%
2023/12/22	0	0.00	0.5	14.70	14.70	-0.5	1,818	-0.03%
2023/12/20	0	0.00	0.5	14.75	14.85	-0.5	1,820	-0.03%
2023/12/18	0	0.00	10	15.25	15.05	-10	1,817	-0.55%
2023/12/15	0	0.00	0.5	14.80	14.90	-0.5	1,773	-0.03%
2023/12/08	23	14.96	0	0.00	14.85	23	1,740	1.32%
2023/12/07	10	15.05	0	0.00	15.00	10	1,734	0.58%
2023/12/06	0.5	15.13	1	15.15	15.10	-0.5	1,752	-0.03%
2023/12/05	1.1	15.20	10	15.30	15.25	-8.9	1,755	-0.51%
2023/12/04	0	0.00	10	15.20	15.30	-10	1,756	-0.57%
2023/12/01	0	0.00	10	15.05	15.05	-10	1,746	-0.57%
2023/11/24	10	14.75	0	0.00	14.75	10	1,713	0.58%
2023/11/22	0	0.00	10	14.85	14.95	-10	1,720	-0.58%
2023/11/20	0	0.00	21	14.75	14.70	-21	1,720	-1.22%
2023/11/17	0	0.00	20	14.63	14.65	-20	1,716	-1.16%
2023/11/16	0	0.00	10	14.50	14.60	-10	1,708	-0.59%
2023/11/15	0	0.00	20	14.38	14.45	-20	1,698	-1.18%
2023/11/13	20	14.03	0	0.00	14.00	20	1,670	1.20%
2023/11/08	0	0.00	10	14.25	14.25	-10	1,774	-0.56%
2023/11/07	1	14.20	0	0.00	14.10	1	1,817	0.06%
2023/10/27	10	13.90	0	0.00	13.95	10	1,960	0.51%
2023/10/25	0	0.00	0	14.20	14.15	0	2,065	0.00%
2023/10/24	10	14.00	0	0.00	14.00	10	2,202	0.45%
2023/10/18	31	14.10	0	0.00	14.45	31	2,222	1.40%
2023/10/17	10	14.35	1	14.45	14.40	9	2,124	0.42%
2023/10/16	1	14.75	20	14.83	14.70	-19	2,111	-0.90%
2023/10/12	10	14.15	0	0.00	14.25	10	1,999	0.50%
2023/10/04	10	14.40	0	0.00	14.20	10	1,945	0.51%
2023/10/02	10	14.60	0	0.00	14.70	10	1,918	0.52%
2023/09/15	0	15.00	0	0.00	15.00	0	2,357	0.00%
2023/09/14	0	0.00	20	14.98	14.90	-20	2,363	-0.85%
2023/09/13	0	0.00	10	14.90	14.80	-10	2,359	-0.42%
2023/09/12	0	0.00	1	14.65	14.65	-1	2,359	-0.04%
2023/09/08	20	14.58	0	0.00	14.70	20	2,357	0.85%
2023/09/06	10	14.70	0	0.00	14.75	10	2,391	0.42%
2023/09/05	10	14.95	0	0.00	15.00	10	2,381	0.42%
2023/08/31	0	0.00	98	14.90	14.90	-98	2,484	-3.95%
2023/08/30	1	14.90	0	0.00	14.95	1	2,510	0.04%
2023/08/15	1	14.95	1.4	14.84	14.85	-0.4	2,621	-0.01%
2023/08/14	10	15.00	0	0.00	14.85	10	2,618	0.38%
2023/08/11	10	15.65	0	0.00	15.40	10	2,579	0.39%
2023/08/09	10	16.20	0	0.00	16.20	10	2,543	0.39%
2023/08/08	10	16.45	2	16.35	16.45	8	2,540	0.31%
2023/08/04	0	0.00	0.2	16.85	16.70	-0.2	2,564	-0.01%
2023/07/31	2	17.00	0	0.00	17.00	2	2,552	0.08%
2023/07/27	0	0.00	14	16.90	16.90	-14	2,463	-0.57%
2023/07/25	1	16.15	0	0.00	16.15	1	2,391	0.04%
2023/07/24	0	0.00	1	16.50	16.40	-1	2,450	-0.04%
2023/07/20	0	0.00	2	16.20	16.25	-2	2,723	-0.07%
2023/07/18	3	16.30	0	0.00	16.25	3	3,725	0.08%
2023/07/14	1	16.25	0	0.00	16.25	1	4,146	0.02%
2023/07/13	1	16.15	3	16.15	16.15	-2	4,147	-0.05%
2023/07/10	10	16.49	0	0.00	16.40	10	4,185	0.24%
2023/06/29	3	17.35	0	0.00	17.40	3	4,026	0.07%
2023/06/21	1	17.00	1	17.05	17.05	0	3,837	0.00%
2023/06/19	0	0.00	1	16.55	16.60	-1	3,787	-0.03%
2023/06/13	0	0.00	1	16.60	16.60	-1	3,859	-0.03%
2023/06/09	0	0.00	1	16.90	16.95	-1	3,901	-0.03%
2023/06/07	2	17.15	0	0.00	17.15	2	3,990	0.05%
2023/06/05	0	0.00	3	17.00	17.00	-3	3,971	-0.08%
2023/06/02	0.1	16.90	0	0.00	16.80	0.1	3,956	0.00%
2023/05/29	1	16.55	1	16.55	16.55	0	3,998	0.00%
2023/05/18	1	16.65	0	0.00	16.65	1	4,115	0.02%
2023/05/16	1	16.35	0	0.00	16.35	1	4,114	0.02%
2023/05/15	0.2	16.55	0	0.00	16.30	0.2	4,125	0.00%
2023/05/12	1	16.70	1	16.75	16.80	0	4,106	0.00%
2023/05/11	1	16.70	1	16.75	16.75	0	4,125	0.00%
2023/05/09	0	0.00	2	17.30	17.10	-2	4,135	-0.05%
2023/05/08	1	17.15	0	0.00	17.10	1	4,163	0.02%
2023/05/05	3	17.25	0	0.00	17.25	3	4,219	0.07%
2023/05/02	3	17.32	0	0.00	17.20	3	4,531	0.07%
2023/04/28	1	17.35	0	0.00	17.20	1	4,673	0.02%
2023/04/26	0	0.00	2	17.85	17.80	-2	4,738	-0.04%
2023/04/25	3	18.17	3	17.78	17.50	0	4,695	0.00%
2023/04/24	0	0.00	1	18.10	18.20	-1	4,601	-0.02%
2023/04/21	5	18.38	5	18.00	17.40	0	4,338	0.00%
2023/04/12	0	0.00	1	17.45	17.45	-1	4,312	-0.02%
2023/03/28	0.1	17.00	0	0.00	17.00	0.1	4,613	0.00%
2023/03/24	0	17.00	0	0.00	17.05	0	4,748	0.00%
2023/03/16	0	0.00	0	16.80	16.50	0	4,745	0.00%
2023/03/14	0	0.00	10	16.95	16.85	-10	4,754	-0.21%
2023/03/13	5	17.30	16	17.31	17.35	-11	4,701	-0.23%
2023/03/10	6	17.54	1	17.50	17.55	5	4,684	0.11%
2023/03/09	4	18.00	10	17.90	17.95	-6	4,636	-0.13%
2023/03/08	1	18.05	0	18.15	18.20	1	4,604	0.02%
2023/03/07	0	0.00	3	18.10	18.20	-3	4,571	-0.07%
2023/03/06	10	18.30	0	0.00	18.10	10	4,575	0.22%
2023/02/20	34	18.55	0	0.00	18.90	34	4,597	0.74%
2023/02/17	0	0.00	12	18.24	18.55	-12	4,603	-0.26%
2023/02/15	0	0.00	1	18.40	18.40	-1	4,783	-0.02%
2023/02/13	1	18.15	0	0.00	18.15	1	4,813	0.02%
2023/02/10	0	0.00	1	18.00	17.95	-1	4,808	-0.02%
2023/02/07	1	18.30	0	0.00	18.25	1	4,732	0.02%
2023/02/06	8	18.23	8	18.10	18.10	0	4,691	0.00%
2023/02/03	0	0.00	1	18.65	18.70	-1	4,622	-0.02%
2023/02/01	0	0.00	8	18.30	18.65	-8	4,444	-0.18%
2023/01/31	1	18.50	8	18.35	18.75	-7	4,345	-0.16%
2023/01/13	13	17.59	16	17.12	17.10	-3	3,828	-0.08%
2023/01/12	2	17.30	7	17.55	17.65	-5	3,810	-0.13%
2023/01/11	12	17.42	0	0.00	17.25	12	3,684	0.33%
2023/01/10	3	17.25	8	17.40	17.35	-5	3,635	-0.14%
2023/01/09	14	17.29	11	17.28	17.10	3	3,554	0.08%
2023/01/06	4	17.15	4	17.40	17.25	0	3,404	0.00%
2023/01/05	9	17.00	7	17.45	17.20	2	3,295	0.06%
2023/01/04	2	17.00	12	16.73	17.15	-10	3,003	-0.33%
2023/01/03	8	16.33	8	16.38	16.25	0	2,708	0.00%
2022/12/30	1	16.30	1	16.40	16.35	0	2,646	0.00%
2022/12/29	4	15.75	0	15.70	15.80	4	2,510	0.16%
2022/12/28	5	15.95	5	16.20	15.85	0	2,486	0.00%
2022/12/22	0	0.00	2	15.65	15.60	-2	2,357	-0.08%
2022/12/21	0	0.00	4	15.20	15.10	-4	2,277	-0.18%
2022/12/16	3	15.90	3	16.05	15.80	0	2,185	0.00%
2022/12/14	8	15.40	0	0.00	15.55	8	2,015	0.40%
2022/12/08	10	15.30	0	0.00	15.30	10	2,016	0.50%
2022/12/01	0	0.00	1	16.40	16.30	-1	1,971	-0.05%
2022/11/25	0	0.00	1	16.30	16.25	-1	2,018	-0.05%
2022/11/18	8	16.15	0	0.00	16.10	8	1,976	0.40%
2022/11/16	0	0.00	8.1	16.75	16.65	-8.1	1,945	-0.41%
2022/11/14	1	16.50	0	0.00	16.55	1	1,930	0.05%
2022/11/11	0	0.00	5	16.28	16.25	-5	1,815	-0.28%
2022/11/08	0	0.00	6	15.30	15.35	-6	1,698	-0.35%
2022/10/31	0	0.00	1	14.95	14.85	-1	1,744	-0.06%
2022/10/28	0	0.00	4	14.94	14.90	-4	1,796	-0.22%
2022/10/27	0	0.00	1	15.10	15.10	-1	1,817	-0.06%
2022/10/25	1	14.80	0	0.00	14.85	1	1,834	0.05%
2022/10/24	10	15.05	0	0.00	14.90	10	1,834	0.55%
2022/10/20	1	14.80	1	15.30	15.30	0	1,816	0.00%
2022/10/12	1	15.35	0	0.00	15.50	1	1,779	0.06%
2022/10/07	0	0.00	3	15.20	15.40	-3	1,771	-0.17%
2022/10/06	3	15.20	0	0.00	15.25	3	1,777	0.17%
2022/09/29	0	0.00	0.5	14.45	14.50	-0.5	1,931	-0.02%
2022/09/28	0	0.00	5	14.30	14.35	-5	1,963	-0.25%
2022/09/27	0	14.80	0	0.00	14.80	0	1,995	0.00%
2022/09/26	0	0.00	1	14.70	14.70	-1	2,050	-0.05%
2022/09/19	0	0.00	12	15.45	15.25	-12	2,184	-0.55%
2022/09/15	12	15.20	0	0.00	15.15	12	2,211	0.54%
2022/09/05	2	16.00	0	0.00	16.00	2	2,331	0.09%
2022/08/31	0	0.00	2	16.50	16.55	-2	2,376	-0.08%
2022/08/26	2	16.00	0	0.00	16.00	2	2,323	0.09%
2022/08/22	1	16.15	0	0.00	16.10	1	2,375	0.04%
2022/08/19	6	15.68	0	0.00	15.70	6	2,268	0.26%
2022/08/12	8	14.95	0	0.00	15.00	8	2,273	0.35%
2022/07/29	1	15.55	0	0.00	15.50	1	2,867	0.03%
2022/07/22	0	0.00	4	15.63	15.65	-4	3,346	-0.12%
2022/07/21	5	15.50	30	15.60	15.75	-25	3,396	-0.74%
2022/07/19	20	15.30	0	0.00	15.40	20	3,421	0.58%
2022/07/15	0	0.00	5	15.00	14.95	-5	3,440	-0.15%
2022/07/13	3	15.25	15	15.15	15.05	-12	3,472	-0.35%
2022/07/11	0	0.00	5	15.45	15.45	-5	3,344	-0.15%
2022/07/08	1	15.50	0	0.00	15.40	1	3,361	0.03%
2022/07/06	20	15.60	0	0.00	15.40	20	3,361	0.60%
2022/06/27	0	0.00	3	17.60	17.60	-3	3,231	-0.09%
2022/06/24	3	17.30	0	0.00	17.25	3	3,245	0.09%
2022/06/23	2	16.80	0	0.00	16.95	2	3,304	0.06%
2022/06/21	0	0.00	1	17.45	17.50	-1	3,336	-0.03%
2022/06/17	0	0.00	2	17.50	17.70	-2	3,318	-0.06%
2022/06/16	0	0.00	16	17.81	17.45	-16	3,328	-0.48%
2022/06/15	16	17.65	15	17.50	17.70	1	3,356	0.03%
2022/06/14	1	17.25	0	0.00	17.50	1	3,375	0.03%
2022/06/08	0	0.00	10	18.40	18.15	-10	3,420	-0.29%
2022/06/06	10	18.18	0	0.00	18.30	10	3,536	0.28%
2022/06/01	0	0.00	8	18.55	18.40	-8	3,819	-0.21%
2022/05/31	0	0.00	12	18.33	18.25	-12	3,837	-0.31%
2022/05/30	5	18.30	0	0.00	18.35	5	3,840	0.13%
2022/05/27	0	0.00	4	18.05	18.05	-4	3,846	-0.10%
2022/05/26	15	18.13	0	0.00	17.95	15	3,861	0.39%
2022/05/24	0	0.00	21	17.97	17.85	-21	3,962	-0.53%
2022/05/20	0	0.00	5	17.95	17.95	-5	4,051	-0.12%
2022/05/19	0	0.00	3	17.75	17.90	-3	4,107	-0.07%
2022/05/18	20	17.85	0	0.00	18.00	20	4,072	0.49%
2022/05/17	0	17.70	0	0.00	17.70	0	4,040	0.00%
2022/05/12	14	17.65	0	0.00	17.30	14	3,961	0.35%
2022/05/11	17.5	18.81	5	18.90	18.75	12.5	3,796	0.33%
2022/05/09	57	19.51	6	19.70	19.55	51	3,687	1.38%
2022/05/06	7	19.89	5	19.95	20.00	2	3,743	0.05%
2022/05/05	15	20.47	0	0.00	20.35	15	3,816	0.39%
2022/05/04	20	20.70	0	0.00	20.30	20	3,881	0.52%
2022/05/03	7	21.19	26	21.48	20.70	-19	3,859	-0.49%
2022/04/27	1	19.95	0	20.00	20.05	1	3,623	0.03%
2022/04/26	2	20.50	2	20.50	20.45	0	3,618	0.00%
2022/04/22	0	0.00	2	21.40	21.40	-2	3,660	-0.05%
2022/04/11	0	0.00	38	21.05	20.75	-38	4,033	-0.94%
2022/04/08	0	0.00	2	21.20	21.30	-2	4,070	-0.05%
2022/04/07	40	20.95	0	0.00	20.90	40	4,086	0.98%
2022/04/06	1	21.40	10	21.45	21.50	-9	4,130	-0.22%
2022/03/29	100	21.45	0	0.00	21.10	100	4,766	2.10%
2022/03/28	3	21.40	7	21.33	21.50	-4	4,754	-0.08%
2022/03/25	211	21.02	0	0.00	20.90	211	4,695	4.49%	大買/鉅額交易
2022/03/24	100	21.30	0	0.00	21.40	100	4,671	2.14%
2022/03/18	0	0.00	8	21.10	21.15	-8	5,233	-0.15%
2022/03/16	10	20.65	3	20.57	20.45	7	5,284	0.13%
2022/03/15	1	20.40	0	0.00	20.40	1	5,354	0.02%
2022/03/11	0	0.00	10	20.55	20.60	-10	5,421	-0.18%
2022/03/10	8	20.35	21	20.24	20.40	-13	5,400	-0.24%
2022/03/09	20	19.67	0	0.00	19.55	20	5,402	0.37%
2022/03/08	20	19.50	152	19.50	19.20	-132	5,494	-2.40%	大賣/鉅額交易
2022/03/07	10	20.15	250	20.12	20.15	-240	5,424	-4.42%	大賣/鉅額交易
2022/02/23	10	22.45	0	0.00	22.40	10	5,727	0.17%
2022/02/22	1	22.90	0	0.00	22.45	1	5,772	0.02%
2022/02/21	0.3	23.25	0	0.00	23.20	0.3	5,849	0.00%
2022/02/15	10	22.30	0	0.00	22.30	10	6,216	0.16%
2022/02/10	0.3	23.25	0	0.00	23.20	0.3	6,373	0.00%
2022/02/08	0	0.00	25	22.78	23.10	-25	6,500	-0.38%
2022/02/07	5	22.30	0	0.00	22.70	5	6,516	0.08%
2022/01/21	2	22.85	0	0.00	22.85	2	7,444	0.03%
2022/01/14	0	0.00	4	23.20	23.15	-4	7,691	-0.05%
2022/01/13	2	23.65	0	0.00	23.60	2	7,693	0.03%
2022/01/10	0	0.00	15	23.40	23.45	-15	7,762	-0.19%
2022/01/06	4	24.00	0	0.00	23.80	4	7,744	0.05%
2022/01/04	0	0.00	1	24.05	23.90	-1	8,033	-0.01%
2021/12/30	0	0.00	5	24.35	24.40	-5	8,439	-0.06%
2021/12/29	19	24.30	0	0.00	24.45	19	8,814	0.22%
2021/12/28	0	0.00	10	24.45	24.25	-10	8,912	-0.11%
2021/12/24	50	24.47	13	24.42	24.55	37	8,872	0.42%
2021/12/23	13	24.07	4	24.23	24.20	9	8,763	0.10%
2021/12/22	5	23.98	0	0.00	23.85	5	8,899	0.06%
2021/12/21	1	23.65	0	0.00	23.85	1	9,672	0.01%
2021/12/20	1	23.75	10	23.80	23.75	-9	10,919	-0.08%
2021/12/17	0	0.00	10	23.70	23.70	-10	11,626	-0.09%
2021/12/15	0	0.00	11	23.50	23.50	-11	11,757	-0.09%
2021/12/14	22	23.92	6	24.05	23.60	16	11,674	0.14%
2021/12/10	1	23.90	0	0.00	23.80	1	11,436	0.01%
2021/12/09	10	24.15	5	24.55	24.10	5	11,418	0.04%
2021/12/08	1	24.55	0	0.00	24.50	1	11,350	0.01%
2021/12/06	3	24.47	31	24.55	24.60	-28	11,348	-0.25%
2021/12/03	1	24.50	0	0.00	24.55	1	11,460	0.01%
2021/12/02	0	0.00	2	24.40	24.55	-2	11,521	-0.02%
2021/12/01	6	23.98	7	23.89	24.10	-1	11,489	-0.01%
2021/11/30	5	23.99	1	24.05	24.15	4	11,498	0.03%
2021/11/29	10	23.80	10	23.71	23.70	0	11,497	0.00%
2021/11/26	3.3	25.13	2	24.80	24.35	1.3	11,492	0.01%
2021/11/25	0	0.00	1	25.20	25.15	-1	11,641	-0.01%
2021/11/24	0	0.00	5	24.80	24.90	-5	11,883	-0.04%
2021/11/23	5	24.60	0	0.00	24.30	5	12,181	0.04%
2021/11/19	0	0.00	2	25.25	25.00	-2	12,794	-0.02%
2021/11/18	0.3	25.25	3	25.50	25.35	-2.8	13,135	-0.02%
2021/11/17	4	25.01	4	24.83	24.90	0	13,576	0.00%
2021/11/16	2	25.55	2	25.60	25.45	0	14,031	0.00%
2021/11/15	1	25.05	0	0.00	25.00	1	14,288	0.01%
2021/11/12	2	25.30	14	25.44	25.35	-12	14,419	-0.08%
2021/11/11	22	25.41	0	0.00	25.25	22	14,487	0.15%
2021/11/10	0	0.00	10	25.80	25.25	-10	14,686	-0.07%
2021/11/09	2	25.25	5	25.40	25.50	-3	14,727	-0.02%
2021/11/08	1	25.40	26	25.52	25.50	-25	14,830	-0.17%
2021/11/04	11	25.19	5	25.30	25.10	6	14,941	0.04%
2021/11/03	7	25.50	3	25.62	25.55	4	14,868	0.03%
2021/11/02	24	25.28	26	25.75	25.75	-2	14,598	-0.01%
2021/11/01	3	24.68	1	24.40	24.70	2	14,140	0.01%
2021/10/29	2	23.55	0	0.00	24.00	2	13,986	0.01%
2021/10/28	2	23.35	0	0.00	23.25	2	13,892	0.01%
2021/10/27	1	23.35	0	0.00	23.20	1	13,948	0.01%
2021/10/20	6	23.80	0	0.00	23.90	6	14,407	0.04%
2021/10/18	10	24.10	2	24.00	23.75	8	14,696	0.05%
2021/10/15	2	23.58	2	23.60	23.60	0	14,801	0.00%
2021/10/14	0	0.00	3	23.37	23.30	-3	14,915	-0.02%
2021/10/13	15	23.17	0	0.00	22.95	15	14,981	0.10%
2021/10/12	6	23.40	0	0.00	23.35	6	15,093	0.04%
2021/10/08	6	23.85	0	0.00	23.80	6	15,197	0.04%
2021/10/06	7	25.16	0	0.00	24.40	7	15,683	0.04%
2021/10/05	1	25.35	0	0.00	26.20	1	15,845	0.01%
2021/10/04	0	0.00	4	26.23	26.00	-4	16,253	-0.02%
2021/10/01	24	27.38	0	0.00	26.60	24	17,458	0.14%
2021/09/30	1	28.05	0	0.00	28.15	1	19,544	0.01%
2021/09/29	5	27.65	3	27.73	27.35	2	20,578	0.01%
2021/09/28	141	28.04	139	29.29	28.00	2	20,798	0.01%	大買/大賣/
2021/09/27	21	28.65	21	28.70	29.10	0	20,738	0.00%
2021/09/24	11	27.54	27	27.79	27.50	-16	20,876	-0.08%
2021/09/23	3	25.15	4	26.10	26.30	-1	21,071	0.00%
2021/09/22	1	25.20	1	25.25	25.15	0	21,199	0.00%
2021/09/17	1	25.90	0	0.00	25.90	1	21,437	0.00%
2021/09/16	0	0.00	1	26.30	26.20	-1	21,692	0.00%
2021/09/14	2	26.63	0	0.00	26.50	2	23,056	0.01%
2021/09/13	3	26.87	0	0.00	26.95	3	24,384	0.01%
2021/09/10	2	26.90	0	0.00	26.90	2	24,983	0.01%
2021/09/09	0	0.00	3	26.80	26.85	-3	25,064	-0.01%
2021/09/08	1	26.35	1	26.70	26.15	0	25,148	0.00%
2021/09/07	5	26.90	10	26.95	26.85	-5	25,156	-0.02%
2021/09/06	0	0.00	1	27.05	27.05	-1	25,237	0.00%
2021/09/03	0	0.00	4	27.35	27.35	-4	25,676	-0.02%
2021/09/02	2	27.78	0	0.00	27.40	2	26,116	0.01%
2021/09/01	22	28.16	0	0.00	28.05	22	26,306	0.08%
2021/08/31	5	28.32	7	28.01	28.20	-2	26,884	-0.01%
2021/08/30	5	29.08	1	29.25	28.80	4	28,273	0.01%
2021/08/27	16	29.90	2	30.60	29.80	14	28,864	0.05%
2021/08/26	7	30.09	9	30.23	30.40	-2	30,057	-0.01%
2021/08/25	37	30.56	0	0.00	29.80	37	30,309	0.12%
2021/08/24	34	30.08	11	29.65	30.20	23	30,105	0.08%
2021/08/23	7	29.49	63	29.11	29.80	-56	29,992	-0.19%
2021/08/20	51	27.77	20	28.65	29.35	31	29,683	0.10%
2021/08/19	4	27.70	47	27.70	27.25	-43	29,232	-0.15%
2021/08/18	2	26.70	6	27.58	27.65	-4	28,981	-0.01%
2021/08/17	1	27.65	0	0.00	27.20	1	29,034	0.00%
2021/08/16	0	0.00	4	28.40	28.20	-4	29,325	-0.01%
2021/08/12	44	27.70	0	0.00	27.45	44	29,479	0.15%
2021/08/11	30	27.63	21	27.35	27.25	9	29,712	0.03%
2021/08/10	20	27.50	31	28.03	27.80	-11	30,267	-0.04%
2021/08/06	0	0.00	1	27.60	27.50	-1	30,886	0.00%
2021/08/04	2	27.98	0	0.00	28.00	2	32,036	0.01%
2021/08/03	10	27.70	0	0.00	27.90	10	33,285	0.03%
2021/08/02	1	28.00	0	0.00	28.10	1	33,857	0.00%
2021/07/30	10	28.20	0	0.00	28.25	10	33,900	0.03%
2021/07/29	1	28.70	12	28.56	28.85	-11	34,038	-0.03%
2021/07/28	1	26.45	3	26.65	26.75	-2	34,043	-0.01%
2021/07/27	1	27.60	23	27.58	27.50	-22	34,246	-0.06%
2021/07/26	10	28.18	0	0.00	28.10	10	34,397	0.03%
2021/07/23	0	0.00	11	28.70	29.00	-11	34,542	-0.03%
2021/07/22	0	0.00	5	27.98	27.90	-5	34,617	-0.01%
2021/07/20	7	29.29	0	0.00	28.70	7	35,260	0.02%
2021/07/19	0	0.00	5	29.65	29.75	-5	35,762	-0.01%
2021/07/16	8	29.37	5	30.00	29.55	3	37,051	0.01%
2021/07/15	2	28.65	11	29.34	29.80	-9	37,296	-0.02%
2021/07/14	5	28.80	6	28.49	28.65	-1	37,389	0.00%
2021/07/13	11	29.30	20	29.86	28.55	-9	37,654	-0.02%
2021/07/12	14	30.34	101	30.31	30.00	-87	37,373	-0.23%	大賣/
2021/07/09	128	31.40	36	31.02	30.60	92	37,170	0.25%	大買/
2021/07/08	67	31.54	27	31.09	31.20	40	37,200	0.11%
2021/07/07	109	32.97	180	32.66	33.00	-71	37,498	-0.19%	大買/大賣/
2021/07/06	9	30.54	50	30.34	30.20	-41	36,604	-0.11%
2021/07/05	25	29.43	15	29.17	29.30	10	35,690	0.03%
2021/07/02	39	29.89	41	29.16	28.75	-2	35,679	-0.01%
2021/07/01	139	29.35	181	29.61	29.15	-42	35,241	-0.12%	大買/大賣/
2021/06/30	36	29.17	26.1	28.99	29.10	9.9	34,075	0.03%
2021/06/29	11	28.10	3	28.15	27.95	8	33,456	0.02%
2021/06/28	35	27.75	1	28.05	28.05	34	33,345	0.10%
2021/06/25	10.1	28.35	7	28.47	28.40	3.1	33,139	0.01%
2021/06/24	10	28.36	6	28.28	28.05	4	33,230	0.01%
2021/06/23	41	29.07	205	29.30	28.00	-164	32,962	-0.50%	大賣/鉅額交易
2021/06/22	220	28.59	72.3	28.37	28.35	147.7	32,133	0.46%	大買/鉅額交易
2021/06/21	23	26.97	22	26.86	27.20	1	31,048	0.00%
2021/06/18	0	0.00	2	26.20	26.20	-2	30,521	-0.01%
2021/06/17	1	26.20	2	26.05	26.05	-1	30,515	0.00%
2021/06/16	0	0.00	2	25.90	25.75	-2	30,607	-0.01%
2021/06/15	0	0.00	6	26.25	26.20	-6	30,771	-0.02%
2021/06/11	4	26.00	21	26.19	25.80	-17	30,806	-0.06%
2021/06/09	1.1	26.06	2	25.95	25.80	-0.9	30,328	0.00%
2021/06/08	53	26.91	88	26.95	26.95	-35	30,281	-0.12%
2021/06/07	152.2	26.64	77	27.04	26.75	75.2	30,078	0.25%	大買/
2021/06/04	23	26.28	20	26.13	25.45	3	29,176	0.01%
2021/06/03	93	25.89	87	26.35	26.30	6	28,926	0.02%
2021/06/02	35	24.82	21	24.20	25.00	14	27,737	0.05%
2021/06/01	0	0.00	6	23.84	24.05	-6	27,738	-0.02%
2021/05/31	18	23.78	15	23.94	23.45	3	28,031	0.01%
2021/05/28	2	23.40	10	23.30	23.40	-8	28,241	-0.03%
2021/05/27	12	22.96	0	0.00	22.55	12	28,840	0.04%
2021/05/25	4	22.26	2	22.53	22.45	2	29,170	0.01%
2021/05/24	3	21.95	0	0.00	22.50	3	29,306	0.01%
2021/05/21	0	0.00	1	21.60	21.80	-1	29,216	0.00%
2021/05/20	7	21.13	4	21.00	20.90	3	29,656	0.01%
2021/05/19	0	0.00	1	21.00	21.65	-1	29,814	0.00%
2021/05/18	15	20.27	0	0.00	21.40	15	29,967	0.05%
2021/05/17	3	20.02	1	19.75	19.75	2	29,750	0.01%
2021/05/14	2	23.18	1	21.60	21.90	1	29,442	0.00%
2021/05/13	4	22.66	5	22.48	22.75	-1	29,129	0.00%
2021/05/12	121	25.95	134	25.61	24.30	-13	28,784	-0.05%	大買/大賣/
2021/05/11	85	28.86	60	28.83	27.00	25	28,130	0.09%
2021/05/10	40	27.79	47	27.87	27.70	-7	26,837	-0.03%
2021/05/07	25	25.98	25	26.10	26.30	0	26,299	0.00%
2021/05/06	38	26.11	36	26.22	26.05	2	26,174	0.01%
2021/05/05	20	26.69	6	26.70	26.20	14	26,135	0.05%
2021/05/04	5	26.73	4	26.19	25.65	1	26,011	0.00%
2021/05/03	4.3	27.80	10	28.24	27.75	-5.8	25,692	-0.02%
2021/04/29	6.7	29.07	3	29.70	29.20	3.7	25,556	0.01%
2021/04/28	0	0.00	4	29.34	29.50	-4	25,490	-0.02%
2021/04/27	9	29.17	5	29.08	29.05	4	25,392	0.02%
2021/04/26	30	29.80	27.1	29.81	29.45	2.9	25,277	0.01%
2021/04/23	0	0.00	5	28.89	28.80	-5	24,765	-0.02%
2021/04/22	13.1	28.98	7	29.09	28.15	6.1	24,382	0.03%
2021/04/21	2	28.53	53	28.60	28.50	-51	23,289	-0.22%
2021/04/20	5	28.33	7	28.12	28.15	-2	22,959	-0.01%
2021/04/19	1	28.20	6	28.50	28.60	-5	22,984	-0.02%
2021/04/16	4	27.20	28	27.28	27.35	-24	22,491	-0.11%
2021/04/15	19	26.81	22	26.55	26.55	-3	22,548	-0.01%
2021/04/14	8.5	26.79	15	26.44	26.50	-6.5	22,414	-0.03%
2021/04/13	94	28.73	36	28.58	27.45	58	22,241	0.26%
2021/04/12	19	26.88	16	27.27	27.70	3	21,035	0.01%
2021/04/09	7	25.30	0	0.00	25.20	7	20,166	0.03%
2021/04/08	8	25.85	20	25.70	25.75	-12	20,195	-0.06%
2021/04/07	5	25.12	3	25.20	25.20	2	20,189	0.01%
2021/04/06	2	25.50	24	25.50	25.45	-22	21,139	-0.10%
2021/04/01	16	25.38	4	25.35	25.40	12	21,886	0.05%
2021/03/31	1	25.20	0	0.00	25.00	1	22,025	0.00%
2021/03/30	1	25.00	0	0.00	25.05	1	22,293	0.00%
2021/03/29	4	25.16	0	0.00	25.15	4	22,530	0.02%
2021/03/25	5	24.74	6	24.47	24.35	-1	23,415	0.00%
2021/03/24	2	24.90	4	24.64	24.70	-2	23,412	-0.01%
2021/03/23	1	24.25	0	0.00	24.20	1	23,728	0.00%
2021/03/22	3	24.40	18	24.16	24.55	-15	24,839	-0.06%
2021/03/19	7	24.54	57	24.34	24.35	-50	25,482	-0.20%
2021/03/18	9	24.58	2	24.55	24.65	7	25,393	0.03%
2021/03/17	13	24.75	1	24.90	25.00	12	25,353	0.05%
2021/03/16	64	25.27	25	25.57	25.05	39	25,596	0.15%
2021/03/15	3	26.17	15	26.00	26.00	-12	25,472	-0.05%
2021/03/12	10	26.30	5	26.03	26.50	5	25,862	0.02%
2021/03/11	11	26.55	30	26.47	26.20	-19	25,667	-0.07%
2021/03/10	91	26.51	65	26.60	26.60	26	25,320	0.10%
2021/03/09	6	25.88	20	25.97	26.60	-14	24,847	-0.06%
2021/03/08	22	25.70	9	25.41	25.25	13	24,442	0.05%
2021/03/05	22	25.35	14	25.81	25.10	8	24,446	0.03%
2021/03/04	4	25.59	15	25.62	25.35	-11	24,527	-0.05%
2021/03/03	3	24.62	8.3	24.79	25.10	-5.3	24,643	-0.02%
2021/03/02	13	25.12	2	26.00	23.85	11	24,673	0.04%
2021/02/26	3	24.67	1	24.80	24.55	2	23,870	0.01%
2021/02/25	0	0.00	4	24.80	24.50	-4	23,628	-0.02%
2021/02/24	2	24.28	2	23.80	23.75	0	23,315	0.00%
2021/02/23	5	24.83	2	24.80	24.90	3	22,923	0.01%
2021/02/22	23	24.73	18	24.66	24.40	5	22,613	0.02%
2021/02/19	30	23.95	7	23.99	24.00	23	21,988	0.10%
2021/02/18	51	23.38	80	22.82	23.40	-29	21,673	-0.13%
2021/02/17	2	21.30	5	21.85	22.60	-3	21,185	-0.01%
2021/02/04	0	0.00	11	20.19	20.60	-11	21,036	-0.05%
2021/02/03	0	0.00	2	20.25	20.10	-2	21,083	-0.01%
2021/02/02	2	19.90	4	19.79	20.10	-2	21,054	-0.01%
2021/02/01	0	0.00	0.3	19.70	19.80	-0.3	21,016	0.00%
2021/01/28	3	19.58	3	19.60	19.55	0	20,941	0.00%
2021/01/27	2	19.53	0	0.00	19.45	2	20,916	0.01%
2021/01/26	9	19.82	1	19.75	19.70	8	20,753	0.04%
2021/01/25	10	20.25	0	0.00	20.25	10	20,681	0.05%
2021/01/22	1	19.60	0	0.00	19.80	1	20,700	0.00%
2021/01/21	0.1	19.50	4	19.63	19.55	-3.9	20,658	-0.02%
2021/01/20	2	19.70	6	19.93	19.70	-4	20,550	-0.02%
2021/01/19	1	20.60	0	0.00	20.45	1	20,529	0.00%
2021/01/15	0.3	20.65	0	0.00	20.50	0.3	20,512	0.00%
2021/01/14	1.5	20.93	21	21.08	21.10	-19.6	20,317	-0.10%
2021/01/13	10	21.80	1	22.00	21.50	9	20,062	0.04%
2021/01/12	3.2	21.63	12	21.88	21.65	-8.8	19,936	-0.04%
2021/01/11	10	22.75	1	22.85	22.75	9	19,579	0.05%
2021/01/08	0	0.00	2	22.60	23.00	-2	19,476	-0.01%
2021/01/07	2	22.90	2	22.30	22.35	0	19,165	0.00%
2021/01/06	4	22.99	3	22.63	22.30	1	19,005	0.01%
2021/01/05	1.3	22.49	10	22.49	22.40	-8.7	18,620	-0.05%
2021/01/04	15	23.07	15	23.07	23.00	0	18,298	0.00%
2020/12/31	5	23.20	5	23.17	23.25	0	17,806	0.00%
2020/12/30	30	23.59	7	23.31	23.20	23	17,598	0.13%
2020/12/29	24	24.03	15	23.63	23.55	9	17,264	0.05%
2020/12/28	25	22.98	22.2	23.01	23.30	2.8	16,048	0.02%
2020/12/25	14	22.38	17	22.31	22.00	-3	15,075	-0.02%
2020/12/24	18	22.36	0	0.00	22.60	18	14,630	0.12%
2020/12/23	3	21.82	5	21.84	21.85	-2	14,265	-0.01%
2020/12/22	13	21.60	15	21.69	21.10	-2	14,034	-0.01%
2020/12/21	4	22.25	2	22.45	22.15	2	13,356	0.01%
2020/12/18	12	21.80	4	21.45	21.70	8	12,909	0.06%
2020/12/17	19	21.84	0	0.00	21.65	19	12,765	0.15%
2020/12/16	21	21.83	3	21.80	21.95	18	12,331	0.15%
2020/12/15	4	20.46	15	20.78	20.85	-11	11,296	-0.10%
2020/12/14	0	0.00	3	20.07	20.05	-3	10,747	-0.03%
2020/12/11	4	19.75	0	0.00	19.70	4	11,001	0.04%
2020/12/10	7	20.40	2	20.43	20.05	5	10,978	0.05%
2020/12/09	11	20.02	5	19.90	20.05	6	10,723	0.06%
2020/12/08	6	19.32	9	19.74	19.80	-3	10,876	-0.03%
2020/12/04	1	18.50	0	0.00	18.75	1	10,758	0.01%
2020/12/02	1	19.65	14	19.19	19.20	-13	10,983	-0.12%
2020/12/01	2	19.35	10	19.05	19.40	-8	10,885	-0.07%
2020/11/30	15	19.41	20	19.23	19.05	-5	10,762	-0.05%
2020/11/27	15	18.43	1	18.55	18.50	14	10,297	0.14%
2020/11/26	4	17.53	11	17.79	18.10	-7	10,050	-0.07%
2020/11/23	5	16.87	0	0.00	16.80	5	12,322	0.04%
2020/11/20	0	0.00	4	16.93	17.00	-4	12,641	-0.03%
2020/11/19	0	0.00	4	17.10	17.00	-4	12,682	-0.03%
2020/11/18	0	0.00	4	17.20	17.05	-4	12,690	-0.03%
2020/11/16	2	16.85	0	0.00	16.80	2	12,703	0.02%
2020/11/13	11	17.70	6	17.78	16.85	5	12,720	0.04%
2020/11/12	0	0.00	5	17.04	17.00	-5	12,352	-0.04%
2020/11/11	3	16.80	0	0.00	17.05	3	12,385	0.02%
2020/11/02	100	16.30	100	16.40	16.45	0	12,625	0.00%
2020/10/30	71	16.78	70	16.93	16.10	1	12,590	0.01%
2020/10/29	20	16.35	20	16.45	16.45	0	12,502	0.00%
2020/10/28	1	17.10	0	0.00	16.80	1	12,444	0.01%
2020/10/27	1	17.40	60	17.60	17.35	-59	12,406	-0.48%
2020/10/26	153	17.31	91	17.45	17.40	62	12,249	0.51%	大買/
2020/10/23	2	16.50	0	0.00	16.80	2	12,015	0.02%
2020/10/21	2	16.20	0	0.00	16.10	2	11,877	0.02%
2020/10/15	1	16.30	0	0.00	16.40	1	11,979	0.01%
2020/10/14	2	16.70	0	0.00	16.65	2	12,112	0.02%
2020/10/06	10	17.10	0	0.00	16.95	10	12,455	0.08%
2020/09/24	0	0.00	4	17.24	16.70	-4	12,623	-0.03%
2020/09/23	0	0.00	8	17.55	17.65	-8	12,487	-0.06%
2020/09/22	2	17.30	2	17.45	17.45	0	12,466	0.00%
2020/09/21	2	18.30	1	18.00	17.90	1	12,326	0.01%
2020/09/18	0	0.00	2	18.40	18.25	-2	12,286	-0.02%
2020/09/17	5	18.31	0	0.00	18.20	5	12,245	0.04%
2020/09/16	5	18.54	14	18.44	18.55	-9	12,087	-0.07%
2020/09/15	1	17.95	2	17.95	17.90	-1	11,716	-0.01%
2020/09/14	5	17.95	6	17.73	17.70	-1	11,687	-0.01%
2020/09/11	3	17.90	54	17.97	17.45	-51	11,673	-0.44%
2020/09/10	2	17.45	2	17.50	17.70	0	11,860	0.00%
2020/09/09	8	17.39	210	17.71	17.45	-202	12,503	-1.62%	大賣/鉅額交易
2020/09/08	120	17.58	6	17.55	17.25	114	12,463	0.91%	大買/鉅額交易
2020/09/07	302	17.55	202	17.70	17.40	100	12,358	0.81%	大買/大賣/
2020/09/04	1	16.80	20	16.95	17.05	-19	12,113	-0.16%
2020/09/03	8	17.08	3	17.23	17.20	5	12,388	0.04%
2020/09/02	0	0.00	1	16.80	17.00	-1	12,253	-0.01%
2020/09/01	1	17.35	1	17.25	17.05	0	12,117	0.00%
2020/08/31	14	16.95	11	17.10	17.45	3	11,852	0.03%
2020/08/28	5	16.47	20	15.71	16.40	-15	11,091	-0.14%
2020/08/27	141	15.24	152	15.61	15.15	-11	10,286	-0.11%	大買/大賣/
2020/08/26	70	14.58	49	14.95	15.30	21	9,435	0.22%
2020/08/20	0	0.00	3	13.85	13.75	-3	9,783	-0.03%
2020/08/19	1	14.50	5	14.55	14.50	-4	9,664	-0.04%
2020/08/17	3	15.00	9	15.13	15.05	-6	9,622	-0.06%
2020/08/13	2	14.80	2	14.90	14.90	0	9,576	0.00%
2020/08/11	9	15.04	0	0.00	15.05	9	9,856	0.09%
2020/08/10	3	15.17	19	15.31	15.00	-16	9,791	-0.16%
2020/08/07	10	14.90	0	0.00	14.85	10	9,679	0.10%
2020/08/06	0	0.00	1	14.70	14.90	-1	9,658	-0.01%
2020/08/04	0	0.00	2	14.45	14.30	-2	9,604	-0.02%
2020/08/03	2	14.25	0	0.00	14.40	2	9,745	0.02%
2020/07/31	0	0.00	12	14.64	14.65	-12	10,163	-0.12%
2020/07/27	2	14.20	0	0.00	14.15	2	10,380	0.02%
2020/07/22	1	14.90	0	0.00	14.90	1	10,392	0.01%
2020/07/21	5	14.95	0	0.00	14.90	5	10,347	0.05%
2020/07/20	4	14.81	3	15.05	15.10	1	10,242	0.01%
2020/07/17	0	0.00	5	14.65	14.45	-5	10,072	-0.05%
2020/07/15	1	15.15	12	15.13	14.75	-11	10,012	-0.11%
2020/07/14	0	0.00	5	14.30	14.30	-5	9,794	-0.05%
2020/07/10	1	14.05	0	0.00	13.95	1	10,023	0.01%
2020/07/08	0	0.00	8	14.58	14.60	-8	10,021	-0.08%
2020/07/07	0	0.00	4	14.45	14.45	-4	9,954	-0.04%
2020/07/06	15	14.34	16	14.34	14.70	-1	9,943	-0.01%
2020/07/03	0	0.00	1	14.05	14.10	-1	9,952	-0.01%
2020/07/02	0	0.00	1	14.15	14.15	-1	10,050	-0.01%
2020/06/30	0	0.00	1	14.15	14.25	-1	10,164	-0.01%
2020/06/29	1	13.95	30	13.90	14.00	-29	10,181	-0.28%
2020/06/23	4	14.36	0	0.00	14.30	4	10,084	0.04%
2020/06/22	2	14.45	24	14.45	14.55	-22	10,079	-0.22%
2020/06/19	4	14.53	3	14.48	14.45	1	10,290	0.01%
2020/06/18	32	15.08	1	15.00	14.85	31	10,179	0.30%
2020/06/17	145	14.78	138	15.38	14.75	7	10,112	0.07%	大買/大賣/
2020/06/16	23	14.18	7	14.82	15.10	16	9,644	0.17%
2020/06/15	2	13.95	0	0.00	13.75	2	8,973	0.02%
2020/06/12	0	0.00	15	13.28	13.45	-15	8,919	-0.17%
2020/06/11	0	0.00	1	13.80	13.60	-1	9,002	-0.01%
2020/06/10	6	14.20	35	14.04	13.85	-29	9,104	-0.32%
2020/06/08	0	0.00	10	13.60	13.50	-10	9,310	-0.11%
2020/06/05	30	13.70	0	0.00	13.65	30	9,508	0.32%
2020/06/04	0	0.00	14	13.65	13.45	-14	9,736	-0.14%
2020/06/03	12	13.88	0	0.00	13.75	12	9,877	0.12%
2020/06/01	0	0.00	1	13.25	13.25	-1	10,142	-0.01%
2020/05/29	1	13.20	2	13.25	13.20	-1	10,505	-0.01%
2020/05/28	12	13.53	0	0.00	13.10	12	10,702	0.11%
2020/05/25	0	0.00	2	12.05	12.25	-2	13,606	-0.01%
2020/05/19	2	12.80	0	0.00	12.80	2	14,879	0.01%
2020/05/15	5	12.00	2	12.15	12.00	3	15,174	0.02%
2020/05/14	5	12.10	3	12.15	12.05	2	15,208	0.01%
2020/05/13	0	0.00	7	12.50	12.45	-7	15,125	-0.05%
2020/05/12	0	0.00	2	12.65	12.60	-2	15,106	-0.01%
2020/05/08	5	12.10	45	12.11	12.15	-40	14,963	-0.27%
2020/05/07	17	12.56	2	12.50	12.30	15	14,839	0.10%
2020/05/06	2	12.70	0	0.00	12.45	2	14,409	0.01%
2020/04/30	0	0.00	11	13.36	13.40	-11	14,190	-0.08%
2020/04/29	5	13.20	0	0.00	13.15	5	14,217	0.04%
2020/04/27	9	13.01	1	13.00	13.00	8	14,252	0.06%
2020/04/24	0	0.00	2	12.55	12.40	-2	14,183	-0.01%
2020/04/23	5	12.50	0	0.00	12.45	5	14,209	0.04%
2020/04/22	0	0.00	6	12.50	12.45	-6	14,342	-0.04%
2020/04/21	10	12.85	0	0.00	12.40	10	14,360	0.07%
2020/04/20	6	12.90	2	12.95	13.05	4	14,296	0.03%
2020/04/17	6	12.94	0	0.00	13.00	6	14,282	0.04%
2020/04/15	12	13.28	11	13.25	13.35	1	14,176	0.01%
2020/04/13	20	12.50	1	12.45	12.35	19	14,138	0.13%
2020/04/10	0	0.00	1	12.55	12.60	-1	14,301	-0.01%
2020/04/09	2	12.45	0	0.00	12.55	2	14,554	0.01%
2020/04/08	11	12.42	0	0.00	12.50	11	14,715	0.07%
2020/04/07	0	0.00	21	12.35	12.35	-21	14,648	-0.14%
2020/04/01	2	12.00	5	11.80	11.95	-3	14,596	-0.02%
2020/03/31	11	11.68	0	0.00	11.55	11	14,852	0.07%
2020/03/30	24	11.53	0	0.00	11.65	24	14,875	0.16%
2020/03/27	7	11.49	5	11.69	11.40	2	14,844	0.01%
2020/03/26	1	11.70	8	11.77	11.60	-7	14,789	-0.05%
2020/03/25	5	11.70	8	11.69	11.65	-3	14,807	-0.02%
2020/03/20	25	11.40	5	11.30	11.40	20	14,672	0.14%
2020/03/19	0	0.00	13	10.70	10.70	-13	14,718	-0.09%
2020/03/18	6	12.33	0	0.00	11.85	6	14,753	0.04%
2020/03/17	0	0.00	4	12.08	12.75	-4	14,623	-0.03%
2020/03/16	7	13.13	0	0.00	12.75	7	14,477	0.05%
2020/03/13	1	13.00	13	13.05	13.50	-12	14,271	-0.08%
2020/03/12	3	14.43	7	15.01	14.35	-4	14,018	-0.03%
2020/03/11	5	16.52	0	0.00	15.90	5	13,831	0.04%
2020/03/10	5	16.35	30	16.12	16.45	-25	13,569	-0.18%
2020/03/09	30	17.20	30	16.75	16.20	0	13,285	0.00%
2020/03/06	0	0.00	1	17.15	16.90	-1	13,005	-0.01%
2020/03/05	32	17.60	25	17.22	17.50	7	12,656	0.06%
2020/03/04	91	17.63	8	17.97	17.60	83	12,393	0.67%
2020/03/03	45	18.05	49	18.16	18.05	-4	11,946	-0.03%
2020/03/02	55	18.26	20	18.09	17.90	35	11,585	0.30%
2020/02/27	106	18.58	86	18.64	18.20	20	11,017	0.18%	大買/
2020/02/26	32	17.81	106	17.85	18.05	-74	9,546	-0.78%	大賣/
2020/02/25	8	16.65	0	0.00	16.45	8	8,046	0.10%
2020/02/24	6	16.48	12	16.42	16.60	-6	7,737	-0.08%
2020/02/21	6	15.90	1	16.10	16.25	5	7,447	0.07%
2020/02/20	82	16.15	57	16.24	16.10	25	7,157	0.35%
2020/02/19	5	15.80	12	15.70	15.85	-7	6,594	-0.11%
2020/02/18	1	15.05	0	0.00	15.05	1	6,160	0.02%
2020/02/14	1	14.10	1	14.25	14.25	0	5,894	0.00%
2020/02/13	1	14.15	1	14.05	14.05	0	5,930	0.00%
2020/02/12	1	14.10	1	14.10	14.05	0	5,987	0.00%
2020/02/11	1	14.00	1	14.05	14.10	0	6,007	0.00%
2020/02/07	1	14.00	2	14.05	14.05	-1	6,037	-0.02%
2020/02/03	5	13.15	0	0.00	13.40	5	5,965	0.08%
2020/01/31	2	13.60	1	13.70	13.80	1	5,836	0.02%
2020/01/30	0	0.00	30	13.80	13.60	-30	5,811	-0.52%
2020/01/17	5	14.90	0	0.00	14.95	5	5,677	0.09%
2020/01/16	0	0.00	12	14.84	14.85	-12	5,645	-0.21%
2020/01/15	2	15.20	3	15.10	15.05	-1	5,512	-0.02%
2020/01/14	11	15.25	1	15.25	15.25	10	5,502	0.18%
2020/01/10	5	15.40	2	15.48	15.30	3	5,570	0.05%
2020/01/09	20	15.33	0	0.00	15.50	20	5,566	0.36%
2020/01/08	1	15.20	0	0.00	15.20	1	5,523	0.02%
2020/01/07	0	0.00	30	15.67	15.60	-30	5,417	-0.55%
2020/01/06	3	15.55	5	15.83	15.90	-2	5,266	-0.04%
2020/01/03	11	15.81	12	15.65	15.70	-1	5,073	-0.02%
2020/01/02	0	0.00	7	15.64	15.75	-7	4,772	-0.15%
2019/12/31	1	14.90	20	15.00	15.05	-19	4,537	-0.42%
2019/12/27	1	15.10	2	15.05	15.00	-1	4,400	-0.02%
2019/12/26	1	14.50	41	14.91	14.95	-40	4,265	-0.94%
2019/12/25	4	14.20	2	14.28	14.30	2	3,898	0.05%
2019/12/23	15	14.41	2	14.30	14.40	13	3,796	0.34%
2019/12/20	1	14.25	1	14.40	14.35	0	3,750	0.00%
2019/12/19	5	14.85	1	14.85	14.65	4	3,677	0.11%
2019/12/18	2	14.55	0.3	14.70	14.70	1.7	3,566	0.05%
2019/12/17	7	14.53	6	14.44	14.55	1	3,473	0.03%
2019/12/13	1	13.70	1	14.05	14.10	0	3,149	0.00%
2019/12/10	0	0.00	15	13.65	13.75	-15	2,747	-0.55%
2019/12/06	0	0.00	30	13.45	13.45	-30	2,609	-1.15%
2019/12/05	0.3	13.00	0	0.00	12.95	0.3	2,471	0.01%
2019/12/04	5	13.00	0	0.00	13.00	5	2,470	0.20%
2019/12/02	6.4	13.06	0	0.00	13.05	6.4	2,479	0.26%
2019/11/25	0	0.00	50	13.20	13.25	-50	2,513	-1.99%
2019/11/22	17	13.26	0	0.00	13.20	17	2,517	0.68%
2019/11/21	10	13.15	0	0.00	13.35	10	2,524	0.40%
2019/11/20	11	13.15	0	0.00	13.15	11	2,502	0.44%
2019/11/18	10	13.18	0	0.00	13.15	10	2,518	0.40%
2019/11/14	10	13.05	0	0.00	13.00	10	2,553	0.39%
2019/11/13	5	13.10	0	0.00	13.10	5	2,553	0.20%
2019/11/12	25	13.25	0	0.00	13.15	25	2,553	0.98%
2019/11/06	6	13.59	0	0.00	13.55	6	2,395	0.25%
2019/10/28	15	13.82	0	0.00	13.75	15	2,327	0.64%
2019/10/23	2	13.70	0	0.00	13.70	2	2,301	0.09%
2019/10/22	5	13.90	0	0.00	13.90	5	2,302	0.22%
2019/10/21	0	0.00	1	13.70	13.85	-1	2,297	-0.04%
2019/10/16	0	0.00	1	13.50	13.60	-1	2,241	-0.04%
2019/10/15	5	13.65	0	0.00	13.50	5	2,331	0.21%
2019/10/14	1	13.60	0	0.00	13.70	1	2,523	0.04%
2019/10/04	0	0.00	50	13.60	13.55	-50	2,490	-2.01%
2019/09/26	0	0.00	1	14.00	13.90	-1	2,508	-0.04%
2019/09/24	1	14.20	0	0.00	14.20	1	2,519	0.04%
2019/09/18	0	0.00	3	14.50	14.50	-3	2,519	-0.12%
2019/09/09	0	0.00	1	15.00	14.65	-1	2,563	-0.04%
2019/09/05	0	0.00	1	14.65	14.55	-1	2,505	-0.04%
2019/08/30	0	0.00	1	14.00	14.05	-1	2,641	-0.04%
2019/08/28	0	0.00	1	13.70	13.70	-1	2,699	-0.04%
2019/08/27	0	0.00	20	13.80	13.65	-20	2,853	-0.70%
2019/08/23	1	13.65	0	0.00	13.60	1	3,260	0.03%
2019/08/22	20	13.65	0	0.00	13.65	20	3,289	0.61%
2019/08/20	1	13.90	0	0.00	14.00	1	3,355	0.03%
2019/08/16	0	0.00	1	13.55	13.55	-1	3,343	-0.03%
2019/08/15	0	0.00	2	13.45	13.55	-2	3,329	-0.06%
2019/08/07	1	14.35	0	0.00	14.15	1	3,392	0.03%
2019/08/05	0	0.00	5	14.30	14.25	-5	3,463	-0.14%
2019/07/24	6	15.20	0	0.00	15.20	6	4,820	0.12%
2019/07/23	10	15.10	0	0.00	15.10	10	4,865	0.21%
2019/07/19	1	15.10	1	15.20	15.20	0	4,855	0.00%
2019/07/18	1	15.35	0	0.00	15.30	1	4,860	0.02%
2019/07/17	63	15.60	73	15.90	15.60	-10	4,838	-0.21%
2019/07/16	1	16.00	1	15.80	16.00	0	4,789	0.00%
2019/07/11	0	0.00	5	14.70	14.70	-5	4,661	-0.11%
2019/07/10	0	0.00	11	14.75	14.70	-11	4,714	-0.23%
2019/07/03	0	0.00	1	14.90	14.90	-1	5,130	-0.02%
2019/07/02	0	0.00	1	14.95	14.90	-1	5,200	-0.02%
2019/06/25	0	0.00	1	14.67	14.65	-1	5,511	-0.02%
2019/06/24	0	0.00	4	14.75	14.85	-4	5,572	-0.07%
2019/06/21	1	14.80	0	0.00	14.65	1	5,653	0.02%
2019/06/18	1	14.50	0	0.00	14.40	1	6,161	0.02%
2019/06/17	0	0.00	5	14.45	14.40	-5	6,523	-0.08%
2019/06/13	0	0.00	1	14.50	14.65	-1	7,464	-0.01%
2019/06/12	3	14.60	14	14.51	14.70	-11	8,354	-0.13%
2019/06/11	5	14.30	0	0.00	14.30	5	8,449	0.06%
2019/06/06	1	14.10	15	14.13	14.05	-14	9,203	-0.15%
2019/06/05	3	14.37	10	14.33	14.25	-7	9,367	-0.07%
2019/06/04	1	14.25	5	14.30	14.30	-4	9,419	-0.04%
2019/06/03	1	14.25	0	0.00	14.10	1	9,449	0.01%
2019/05/31	30	14.55	0	0.00	14.55	30	9,414	0.32%
2019/05/30	2	15.20	0	0.00	15.15	2	9,112	0.02%
2019/05/29	0.2	15.30	0	0.00	15.20	0.2	9,137	0.00%
2019/05/28	1	15.05	0	0.00	15.50	1	9,215	0.01%
2019/05/23	1	15.45	0	0.00	15.45	1	9,507	0.01%
2019/05/06	12	16.99	0	0.00	16.75	12	10,056	0.12%
2019/05/02	54	17.81	54	18.17	17.70	0	9,848	0.00%
2019/04/30	9	17.49	20	17.72	18.10	-11	9,508	-0.12%
2019/04/29	1	16.95	1	17.05	16.90	0	9,059	0.00%
2019/04/26	0	0.00	1	16.65	16.75	-1	8,995	-0.01%
2019/04/22	1	16.70	1	16.90	16.95	0	8,930	0.00%
2019/04/15	14	16.79	17	16.75	16.90	-3	8,825	-0.03%
2019/04/12	0	0.00	1	16.55	16.35	-1	8,782	-0.01%
2019/04/11	12	16.88	0	0.00	16.65	12	8,701	0.14%
2019/04/10	10	17.23	10	17.10	17.00	0	8,621	0.00%
2019/04/09	1	17.05	0	0.00	17.05	1	8,563	0.01%
2019/04/02	5	17.45	21	17.39	17.65	-16	8,362	-0.19%
2019/03/29	6	17.10	0	0.00	17.05	6	8,137	0.07%
2019/03/28	1	17.10	0	0.00	17.20	1	8,115	0.01%
2019/03/27	15	17.15	1	17.35	17.20	14	8,136	0.17%
2019/03/26	3	17.10	3	17.15	17.10	0	8,096	0.00%
2019/03/25	4	17.05	3	17.25	17.05	1	8,034	0.01%
2019/03/22	3	17.63	0	0.00	17.45	3	7,913	0.04%
2019/03/21	5	18.20	5	18.30	18.15	0	7,644	0.00%
2019/03/20	2	18.15	20	18.25	18.05	-18	7,508	-0.24%
2019/03/19	57	19.22	32	19.44	18.90	25	7,176	0.35%
2019/03/18	9	21.05	1	20.80	20.75	8	6,678	0.12%
2019/03/15	2	19.70	34	20.31	20.85	-32	6,362	-0.50%
2019/03/14	1	18.80	1	19.20	19.30	0	5,534	0.00%
2019/03/13	10	19.15	0	0.00	18.95	10	5,465	0.18%
2019/03/12	54	18.89	66	18.77	19.00	-12	5,169	-0.23%
2019/03/11	0	0.00	27	17.49	17.70	-27	4,796	-0.56%
2019/03/08	3	16.95	0	0.00	16.95	3	4,838	0.06%
2019/03/07	8	17.39	0	0.00	17.25	8	4,883	0.16%
2019/03/06	0	0.00	1	17.30	17.80	-1	4,838	-0.02%
2019/03/05	1	17.80	3	17.70	17.65	-2	4,744	-0.04%
2019/03/04	3	17.35	10	17.30	17.35	-7	4,655	-0.15%
2019/02/27	2	17.45	0	0.00	17.45	2	4,632	0.04%
2019/02/26	2	18.00	0	0.00	17.80	2	4,707	0.04%
2019/02/25	2	17.10	3	17.53	17.95	-1	4,584	-0.02%
2019/02/22	0	0.00	1	17.15	17.10	-1	4,436	-0.02%
2019/02/20	2	17.20	1	17.20	17.20	1	4,448	0.02%
2019/02/19	0	0.00	15	17.15	17.15	-15	4,383	-0.34%
2019/02/18	5	17.05	22	17.00	17.00	-17	4,309	-0.39%
2019/02/15	7	16.99	25	16.89	17.05	-18	4,241	-0.42%
2019/02/14	6	17.08	28	16.98	17.15	-22	4,070	-0.54%
2019/02/13	4	16.15	2	16.25	16.40	2	3,827	0.05%
2019/02/12	4	15.96	3	15.93	16.05	1	3,718	0.03%
2019/01/30	2	15.15	0	0.00	15.15	2	3,574	0.06%
2019/01/29	6	14.95	0	0.00	15.10	6	3,613	0.17%
2019/01/28	3	15.00	6	15.05	15.05	-3	3,608	-0.08%
2019/01/25	3	14.97	20	14.90	14.95	-17	3,621	-0.47%
2019/01/24	2	14.55	0	0.00	14.80	2	3,623	0.06%
2019/01/21	0	0.00	14	14.55	14.50	-14	3,611	-0.39%
2019/01/18	2	14.45	0	0.00	14.50	2	3,634	0.06%
2019/01/17	6	14.45	0	0.00	14.45	6	3,674	0.16%
2019/01/09	3	14.30	0	0.00	14.35	3	3,755	0.08%
2019/01/08	5	13.90	2	14.00	14.15	3	3,730	0.08%
2019/01/04	1	13.60	0	0.00	13.45	1	3,760	0.03%
2019/01/03	2	13.75	1	13.70	13.70	1	3,874	0.03%
2019/01/02	0	0.00	10	14.10	14.00	-10	3,875	-0.26%
2018/12/26	1	14.20	0	0.00	14.20	1	4,016	0.02%
2018/12/25	20	14.30	1	14.20	14.20	19	4,046	0.47%
2018/12/21	5	14.70	0	0.00	14.95	5	4,042	0.12%
2018/12/18	0	0.00	1	15.85	15.55	-1	4,038	-0.02%
2018/12/17	0	0.00	2	15.83	15.80	-2	4,021	-0.05%
2018/12/14	5	15.88	3	15.88	15.85	2	4,088	0.05%
2018/12/11	10	15.90	2	15.90	15.85	8	4,171	0.19%
2018/12/10	21	15.95	0	0.00	15.80	21	4,204	0.50%
2018/12/07	63	16.66	6	16.65	16.60	57	4,121	1.38%
2018/12/06	0	0.00	2	16.80	16.45	-2	4,073	-0.05%
2018/12/05	7	17.04	4	17.15	17.05	3	4,049	0.07%
2018/12/03	27	17.50	2	17.58	17.50	25	4,110	0.61%
2018/11/30	11	16.79	10	16.90	17.10	1	3,861	0.03%
2018/11/28	4	16.40	0	0.00	16.35	4	3,720	0.11%
2018/11/27	20	16.30	20	16.27	16.35	0	3,722	0.00%
2018/11/26	20	16.35	0	0.00	16.25	20	3,718	0.54%
2018/11/23	12	16.61	0	0.00	16.35	12	3,702	0.32%
2018/11/22	1	16.40	1	16.60	16.70	0	3,519	0.00%
2018/11/08	0	0.00	15	16.35	16.30	-15	4,025	-0.37%
2018/11/07	15	16.23	0	0.00	16.30	15	4,070	0.37%
2018/11/05	0.3	17.00	0	0.00	16.80	0.3	4,168	0.01%
2018/11/01	2	16.30	0	0.00	16.30	2	4,277	0.05%
2018/10/17	3	17.30	0	0.00	17.15	3	5,652	0.05%
2018/10/04	2	20.20	0	0.00	20.30	2	5,367	0.04%
2018/10/03	2	20.73	0	0.00	20.50	2	5,380	0.04%
2018/09/26	0	0.00	5	21.50	21.40	-5	5,626	-0.09%
2018/09/19	5	22.07	0	0.00	22.05	5	5,749	0.09%
2018/09/12	2	20.20	0	0.00	20.20	2	5,833	0.03%
2018/08/31	5	22.85	0	0.00	22.80	5	5,720	0.09%
2018/08/24	1	23.35	1	23.15	23.00	0	5,806	0.00%
2018/08/23	0	0.00	3	23.90	23.80	-3	5,783	-0.05%
2018/08/17	4	21.75	0	0.00	21.70	4	5,499	0.07%
2018/08/14	1	21.85	1	21.85	22.20	0	5,323	0.00%
2018/08/13	3	22.00	2	21.90	22.05	1	5,275	0.02%
2018/08/10	4	23.53	2	23.60	23.50	2	5,161	0.04%
2018/08/09	1	23.40	0	0.00	23.65	1	5,148	0.02%
2018/08/08	0	0.00	10	24.30	24.25	-10	5,070	-0.20%
2018/08/07	149	24.92	138	24.69	24.50	11	5,041	0.22%	大買/大賣/
2018/08/06	14	26.84	4	27.05	26.75	10	4,767	0.21%
2018/08/03	12	26.47	6	26.52	26.40	6	4,706	0.13%
2018/08/02	3	26.90	0	0.00	26.70	3	4,799	0.06%
2018/08/01	1	27.10	2	27.60	27.55	-1	4,725	-0.02%
2018/07/31	5	27.04	20	27.80	26.90	-15	4,639	-0.32%
2018/07/30	33	27.23	2	27.13	27.60	31	4,313	0.72%
2018/07/27	0	0.00	10	25.10	25.10	-10	3,894	-0.26%
2018/07/25	0	0.00	20	24.44	24.80	-20	3,834	-0.52%
2018/07/24	0	0.00	2	23.65	24.15	-2	3,781	-0.05%
2018/07/23	10	24.05	0	0.00	23.85	10	3,801	0.26%
2018/07/20	4	24.35	0	0.00	24.25	4	3,814	0.10%
2018/07/19	6	24.65	6	24.85	24.60	0	3,831	0.00%
2018/07/18	14	24.61	0	0.00	24.70	14	3,860	0.36%
2018/07/17	0	0.00	1	24.85	24.50	-1	3,872	-0.03%
2018/07/16	1	25.15	0	0.00	25.05	1	4,030	0.02%
2018/07/13	2	25.10	4	25.00	25.15	-2	4,033	-0.05%
2018/07/12	4	24.73	0	0.00	24.80	4	4,031	0.10%
2018/07/11	8	24.60	8	24.80	24.60	0	4,045	0.00%
2018/07/10	7	24.99	4	25.09	24.90	3	4,040	0.07%
2018/07/09	2	24.85	0	0.00	24.90	2	3,970	0.05%
2018/07/05	2	23.60	0	0.00	23.05	2	3,845	0.05%
2018/07/04	3	23.75	0	0.00	23.70	3	4,001	0.07%
2018/07/03	2	25.40	0	0.00	25.25	2	3,992	0.05%
2018/07/02	12	26.08	2	26.35	26.05	10	3,895	0.26%
2018/06/29	2	25.90	1	26.05	26.00	1	3,807	0.03%
2018/06/28	1	26.20	0	0.00	25.80	1	3,749	0.03%
2018/06/27	2	26.35	3	26.82	26.40	-1	3,717	-0.03%
2018/06/26	7	26.14	2	26.15	26.05	5	3,635	0.14%
2018/06/25	5	27.50	0	0.00	26.85	5	3,539	0.14%
2018/06/22	2	27.85	0	0.00	27.40	2	3,494	0.06%
2018/06/20	2	28.45	0	0.00	28.55	2	3,504	0.06%
2018/06/19	1	28.85	0	0.00	28.80	1	3,489	0.03%
2018/06/15	6	30.13	0	0.00	30.00	6	3,478	0.17%
2018/06/14	5	30.75	10	30.95	30.65	-5	3,462	-0.14%
2018/06/11	6	31.48	0	0.00	31.55	6	3,459	0.17%
2018/06/08	5	32.84	0	0.00	32.30	5	3,425	0.15%
2018/06/07	2	33.05	0	0.00	32.75	2	3,462	0.06%
2018/06/05	3	33.20	0	0.00	33.30	3	3,506	0.09%
2018/05/31	3	32.05	3	32.60	33.25	0	3,634	0.00%
2018/05/30	2	32.15	0	0.00	32.10	2	3,662	0.05%
2018/05/29	5	32.54	0	0.00	32.50	5	3,714	0.13%
2018/05/24	5	32.60	3	32.95	32.90	2	4,117	0.05%
2018/05/23	13	32.84	0	0.00	32.40	13	4,184	0.31%
2018/05/22	10	33.38	0	0.00	33.10	10	4,115	0.24%
2018/05/17	11	34.05	0	0.00	33.85	11	4,175	0.26%
2018/05/16	2	34.10	7	34.80	34.30	-5	4,153	-0.12%
2018/05/10	10	34.30	1	34.60	33.50	9	4,197	0.21%
2018/05/09	1	35.00	1	35.40	35.00	0	4,093	0.00%
2018/05/08	1	34.40	0	0.00	35.20	1	4,133	0.02%
2018/05/07	0	0.00	0.1	35.00	34.60	-0.1	4,137	0.00%
2018/04/26	1	35.25	0	0.00	35.00	1	4,413	0.02%
2018/04/25	9	36.74	5	36.15	36.30	4	4,699	0.09%
2018/04/24	0	0.00	1	37.20	37.00	-1	4,688	-0.02%
2018/04/23	0	0.00	15	37.15	37.30	-15	4,693	-0.32%
2018/04/20	1	38.05	10	36.56	37.20	-9	4,703	-0.19%
2018/04/11	0	0.00	7	35.06	35.00	-7	5,325	-0.13%
2018/04/10	2	34.15	3	35.45	35.45	-1	5,281	-0.02%
2018/03/29	8	32.86	0	0.00	32.80	8	5,541	0.14%
2018/03/23	5	32.60	5	33.01	32.85	0	5,831	0.00%
2018/03/22	0	0.00	3	33.95	34.10	-3	5,842	-0.05%
2018/03/20	0	0.00	3	35.80	35.15	-3	6,175	-0.05%
2018/03/19	1	36.30	0	0.00	36.00	1	6,203	0.02%
2018/03/16	0	0.00	1	37.30	36.65	-1	6,273	-0.02%
2018/03/14	0	0.00	12	37.72	37.75	-12	6,286	-0.19%
2018/03/12	0	0.00	7	37.63	37.60	-7	6,478	-0.11%
2018/03/07	1	36.20	0	0.00	36.10	1	6,789	0.01%
2018/03/02	5	37.70	1	37.70	37.65	4	6,967	0.06%
2018/02/27	27	36.78	8	36.56	36.55	19	6,965	0.27%
2018/02/26	9	37.20	5	37.00	37.00	4	6,882	0.06%
2018/02/22	1	32.35	0	0.00	32.35	1	6,804	0.01%
2018/02/21	3	32.00	0	0.00	32.40	3	6,875	0.04%
2018/02/07	1	31.80	0	0.00	31.65	1	7,052	0.01%
2018/02/05	2	34.00	0	0.00	34.20	2	6,997	0.03%
2018/02/02	8	34.85	8	34.93	34.80	0	7,066	0.00%
2018/01/29	4	34.03	0	0.00	33.70	4	7,487	0.05%
2018/01/26	2	35.03	0	0.00	35.00	2	7,417	0.03%
2018/01/25	1	35.60	0	0.00	35.45	1	7,477	0.01%
2018/01/24	1	35.65	0	0.00	36.00	1	7,553	0.01%
2018/01/23	0	0.00	4	36.00	36.00	-4	7,637	-0.05%
2018/01/22	4	35.99	0	0.00	36.10	4	7,635	0.05%
2018/01/19	12	35.78	6	35.91	36.45	6	7,686	0.08%
2018/01/17	0	0.00	0.1	37.75	37.75	-0.1	7,545	0.00%
2018/01/15	1	37.60	0	0.00	37.70	1	7,944	0.01%
2018/01/11	5	37.30	0	0.00	36.70	5	8,320	0.06%
2018/01/09	40	38.75	43	38.86	38.00	-3	8,291	-0.04%
2018/01/08	21	38.42	7	38.65	38.00	14	8,252	0.17%
2018/01/04	0	0.00	1	40.60	40.25	-1	8,136	-0.01%
2018/01/03	1	40.95	0	0.00	40.95	1	8,418	0.01%