榮成 (1909)-凱基-站前券商分點個股進出

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
15.00
漲跌
▼0.10
漲幅
-0.66%
成交量
1,471張
產業
上市造紙類股
777人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

榮成 (1909)籌碼相關－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	2	14.85	0	0.00	15.00	2	1,596	0.13%
2024/04/22	0	0.00	13	15.03	15.10	-13	1,611	-0.81%
2024/04/19	12.1	14.57	6	14.55	14.55	6.1	1,545	0.39%
2024/04/18	0	14.75	1	14.75	14.90	-1	1,499	-0.07%
2024/04/16	0.1	14.55	0	0.00	14.55	0.1	1,488	0.01%
2024/04/15	10	14.75	0	0.00	14.70	10	1,452	0.69%
2024/04/11	0.6	14.96	0	0.00	14.85	0.6	1,415	0.04%
2024/04/10	0	0.00	1.3	15.21	15.10	-1.3	1,400	-0.09%
2024/04/09	3	15.15	21.5	15.23	15.20	-18.5	1,387	-1.33%
2024/04/08	0	0.00	5	15.02	15.00	-5	1,327	-0.38%
2024/04/03	0.1	14.70	16	14.73	14.90	-15.9	1,294	-1.23%
2024/04/02	0.2	14.83	5	14.75	14.80	-4.8	1,283	-0.37%
2024/04/01	0	0.00	10	14.80	14.95	-10	1,282	-0.78%
2024/03/29	0	0.00	6	14.77	14.75	-6	1,257	-0.48%
2024/03/26	1.2	14.59	20	14.50	14.50	-18.8	1,195	-1.57%
2024/03/22	0	0.00	1	14.40	14.45	-1	1,159	-0.09%
2024/03/21	0	0.00	1	14.40	14.40	-1	1,200	-0.08%
2024/03/20	0	14.25	5	14.30	14.20	-5	1,201	-0.42%
2024/03/13	0	0.00	0.2	14.35	14.45	-0.2	1,235	-0.02%
2024/03/12	14	14.30	25	14.40	14.35	-11	1,210	-0.91%
2024/03/08	0	0.00	0	14.00	14.05	0	1,196	0.00%
2024/03/07	12	14.00	9	14.05	14.05	3	1,198	0.25%
2024/03/05	0	0.00	15	14.40	14.35	-15	1,171	-1.28%
2024/03/04	0	0.00	3	14.63	14.30	-3	1,159	-0.26%
2024/03/01	0.2	14.00	0	0.00	14.00	0.2	1,113	0.02%
2024/02/29	6	13.98	0.2	14.05	13.95	5.8	1,115	0.52%
2024/02/27	7	13.96	0	0.00	13.95	7	1,124	0.62%
2024/02/23	0	0.00	2	14.05	14.05	-2	1,121	-0.18%
2024/02/20	5	14.30	0	0.00	14.15	5	1,130	0.44%
2024/02/19	10	14.33	10	14.40	14.35	0	1,145	0.00%
2024/02/02	2	13.90	0	0.00	13.90	2	1,174	0.17%
2024/01/30	1	13.80	0	0.00	13.80	1	1,185	0.08%
2024/01/29	2	13.95	0	0.00	13.90	2	1,187	0.17%
2024/01/25	22	14.00	0	0.00	13.90	22	1,208	1.82%
2024/01/24	1	14.05	0	0.00	14.10	1	1,224	0.08%
2024/01/23	1	13.75	0	0.00	13.85	1	1,233	0.08%
2024/01/22	11	13.74	0	0.00	13.65	11	1,239	0.89%
2024/01/19	0	0.00	10	13.80	13.75	-10	1,240	-0.81%
2024/01/18	6	13.80	0	0.00	13.85	6	1,252	0.48%
2024/01/17	2	13.88	0	0.00	13.90	2	1,266	0.16%
2024/01/11	1	14.25	0	0.00	14.30	1	1,313	0.08%
2024/01/10	3	14.35	0	0.00	14.25	3	1,425	0.21%
2024/01/08	0	0.00	2	14.80	14.70	-2	1,548	-0.13%
2024/01/04	11	14.60	0	0.00	14.60	11	1,614	0.68%
2023/12/29	0	0.00	0.4	14.85	14.80	-0.4	1,717	-0.02%
2023/12/22	2	14.65	15	14.65	14.70	-13	1,818	-0.72%
2023/12/18	15	15.19	23	15.20	15.05	-8	1,817	-0.44%
2023/12/13	10	14.55	0	0.00	14.50	10	1,756	0.57%
2023/12/12	2	14.70	0	0.00	14.70	2	1,736	0.12%
2023/12/05	1	15.20	13	15.28	15.25	-12	1,755	-0.68%
2023/12/04	0	0.00	11	15.21	15.30	-11	1,756	-0.63%
2023/11/30	0	0.00	2	15.00	15.00	-2	1,748	-0.11%
2023/11/29	0	0.00	2	15.00	14.95	-2	1,742	-0.11%
2023/11/28	0	0.00	6.2	15.03	14.90	-6.2	1,739	-0.36%
2023/11/24	0	0.00	5	14.75	14.75	-5	1,713	-0.29%
2023/11/23	0	0.00	4	14.88	14.95	-4	1,704	-0.23%
2023/11/22	0	0.00	1.2	14.90	14.95	-1.2	1,720	-0.07%
2023/11/21	0	0.00	23.4	14.80	14.80	-23.4	1,730	-1.35%
2023/11/20	0	0.00	2.5	14.72	14.70	-2.5	1,720	-0.15%
2023/11/16	0	0.00	1	14.55	14.60	-1	1,708	-0.06%
2023/11/15	1	14.45	0.5	14.35	14.45	0.5	1,698	0.03%
2023/11/14	0	0.00	4	14.00	14.00	-4	1,661	-0.24%
2023/11/13	1	14.10	0	0.00	14.00	1	1,670	0.06%
2023/11/03	0	0.00	2	14.05	13.95	-2	1,871	-0.11%
2023/11/02	1.4	13.90	0	0.00	13.90	1.4	1,877	0.07%
2023/11/01	4	13.74	0	0.00	13.75	4	1,897	0.21%
2023/10/31	1	13.90	1	13.95	13.85	0	1,896	0.00%
2023/10/30	2	14.00	0	0.00	13.95	2	1,945	0.10%
2023/10/27	2	13.90	0	0.00	13.95	2	1,960	0.10%
2023/10/26	23	13.95	0	0.00	13.95	23	2,034	1.13%
2023/10/25	0.4	14.15	0	0.00	14.15	0.4	2,065	0.02%
2023/10/24	2	14.00	0	0.00	14.00	2	2,202	0.09%
2023/10/23	0	0.00	2	14.05	14.10	-2	2,169	-0.09%
2023/10/18	6	14.13	0	0.00	14.45	6	2,222	0.27%
2023/10/17	2	14.40	0	14.55	14.40	2	2,124	0.09%
2023/10/16	11	14.70	19.1	14.83	14.70	-8.1	2,111	-0.38%
2023/10/13	1	14.45	49	14.50	14.40	-48	2,031	-2.36%
2023/10/12	2	14.15	0	0.00	14.25	2	1,999	0.10%
2023/10/11	2	14.20	0	0.00	14.20	2	1,990	0.10%
2023/10/05	2	14.15	2	14.15	14.15	0	1,963	0.00%
2023/10/04	12.3	14.33	0	0.00	14.20	12.3	1,945	0.63%
2023/10/03	25	14.60	0	0.00	14.65	25	1,905	1.31%
2023/10/02	5	14.60	0	0.00	14.70	5	1,918	0.26%
2023/09/28	0	0.00	4	14.83	14.70	-4	1,970	-0.20%
2023/09/26	0	0.00	1	14.95	14.75	-1	2,013	-0.05%
2023/09/25	3	14.80	0	0.00	14.75	3	2,052	0.15%
2023/09/21	0	0.00	2	14.70	14.70	-2	2,198	-0.09%
2023/09/20	0	15.00	0	0.00	14.90	0	2,195	0.00%
2023/09/15	0	0.00	1	15.00	15.00	-1	2,357	-0.04%
2023/09/13	0	0.00	19.6	14.80	14.80	-19.6	2,359	-0.83%
2023/09/08	2	14.60	0	0.00	14.70	2	2,357	0.08%
2023/09/06	0.2	14.80	0	0.00	14.75	0.2	2,391	0.01%
2023/09/05	0	15.00	0	0.00	15.00	0	2,381	0.00%
2023/08/30	1	14.90	0	14.85	14.95	1	2,510	0.04%
2023/08/25	0	14.60	2	14.80	14.65	-2	2,579	-0.08%
2023/08/24	0	0.00	4	14.55	14.55	-4	2,564	-0.16%
2023/08/23	1	14.65	1	14.65	14.65	0	2,578	0.00%
2023/08/22	0	14.60	0	0.00	14.55	0	2,618	0.00%
2023/08/21	0	0.00	3.9	14.57	14.60	-3.9	2,625	-0.15%
2023/08/17	10	14.50	0	0.00	14.60	10	2,647	0.38%
2023/08/16	2	14.63	0	0.00	14.60	2	2,639	0.08%
2023/08/15	1	14.85	0	0.00	14.85	1	2,621	0.04%
2023/08/14	1	14.85	5	15.05	14.85	-4	2,618	-0.15%
2023/08/10	14.1	15.83	0	0.00	15.85	14.1	2,542	0.55%
2023/08/07	0	0.00	0	16.50	16.50	0	2,564	0.00%
2023/08/04	5	16.73	2	16.75	16.70	3	2,564	0.12%
2023/08/02	2	17.13	5	16.92	16.80	-3	2,593	-0.12%
2023/08/01	3	16.95	3	16.82	16.85	0	2,553	0.00%
2023/07/31	4	17.00	2	17.00	17.00	2	2,552	0.08%
2023/07/27	5	16.91	10	17.00	16.90	-5	2,463	-0.20%
2023/07/25	1.1	16.16	0	0.00	16.15	1.1	2,391	0.04%
2023/07/14	1	16.30	0	0.00	16.25	1	4,146	0.02%
2023/07/13	1	16.20	0	0.00	16.15	1	4,147	0.02%
2023/07/11	1	16.50	0	0.00	16.40	1	4,193	0.02%
2023/07/07	2	16.60	0	0.00	16.60	2	4,187	0.05%
2023/07/06	4.5	16.61	0	0.00	16.70	4.5	4,198	0.11%
2023/07/05	0	0.00	2	17.20	17.10	-2	4,134	-0.05%
2023/06/30	0	0.00	8	17.20	17.15	-8	4,046	-0.20%
2023/06/29	11	17.35	12	17.33	17.40	-1	4,026	-0.02%
2023/06/28	1	16.95	1	17.00	16.95	0	3,914	0.00%
2023/06/27	0	0.00	5	16.95	16.95	-5	3,918	-0.13%
2023/06/26	0	0.00	0	17.20	17.25	0	3,893	0.00%
2023/06/21	2	16.95	2	17.25	17.05	0	3,837	0.00%
2023/06/20	1	16.90	0.3	16.85	16.90	0.7	3,783	0.02%
2023/06/15	0	0.00	0	16.65	16.55	0	3,780	0.00%
2023/06/14	0	0.00	1	16.75	16.70	-1	3,824	-0.03%
2023/06/13	0	0.00	5	16.55	16.60	-5	3,859	-0.13%
2023/06/07	0	0.00	1	17.15	17.15	-1	3,990	-0.03%
2023/06/06	4	17.14	0	0.00	17.10	4	4,027	0.10%
2023/06/05	1	16.95	7	16.99	17.00	-6	3,971	-0.15%
2023/06/02	1	16.80	0	0.00	16.80	1	3,956	0.03%
2023/06/01	8	17.01	0	0.00	16.90	8	3,977	0.20%
2023/05/31	3	16.55	4	16.60	16.65	-1	3,959	-0.03%
2023/05/26	2	16.68	0	0.00	16.45	2	4,015	0.05%
2023/05/24	1	16.90	0	0.00	17.05	1	4,029	0.02%
2023/05/23	0	0.00	2	16.90	16.90	-2	4,044	-0.05%
2023/05/22	2	16.68	0	0.00	16.70	2	4,076	0.05%
2023/05/18	2	16.70	0	0.00	16.65	2	4,115	0.05%
2023/05/17	5	16.45	0	0.00	16.65	5	4,128	0.12%
2023/05/16	1	16.30	1	16.40	16.35	0	4,114	0.00%
2023/05/15	1.6	16.39	0	0.00	16.30	1.6	4,125	0.04%
2023/05/12	19	16.86	20	17.05	16.80	-1	4,106	-0.02%
2023/05/11	19	16.86	20	17.05	16.75	-1	4,125	-0.02%
2023/05/05	0	0.00	4	17.30	17.25	-4	4,219	-0.09%
2023/05/04	2	17.25	2.1	17.20	17.25	-0.1	4,309	0.00%
2023/05/03	1	17.15	12	17.10	17.05	-11	4,384	-0.25%
2023/05/02	11	17.01	1	17.30	17.20	10	4,531	0.22%
2023/04/28	1	17.30	0	0.00	17.20	1	4,673	0.02%
2023/04/27	1.1	17.27	1	17.25	17.25	0.1	4,740	0.00%
2023/04/26	6	17.73	7	17.78	17.80	-1	4,738	-0.02%
2023/04/25	93	17.71	157	17.53	17.50	-64	4,695	-1.36%	大賣/
2023/04/24	86	18.09	83	17.85	18.20	3	4,601	0.07%
2023/04/21	175	18.33	148	18.33	17.40	27	4,338	0.62%	大買/大賣/
2023/04/20	8	18.44	12	18.32	17.60	-4	3,709	-0.11%
2023/04/19	0	17.30	1	17.55	17.40	-1	3,469	-0.03%
2023/04/18	0	17.70	0	0.00	17.65	0	3,586	0.00%
2023/04/17	0	0.00	1	17.80	17.75	-1	3,883	-0.03%
2023/04/14	0	0.00	14	17.81	17.95	-14	4,183	-0.33%
2023/04/11	2.2	17.46	3	17.50	17.50	-0.8	4,338	-0.02%
2023/04/10	1	17.15	0	0.00	17.05	1	4,344	0.02%
2023/03/29	1	16.90	0	0.00	16.90	1	4,563	0.02%
2023/03/17	2	16.45	0	0.00	17.10	2	4,788	0.04%
2023/03/16	1.5	16.65	0	16.65	16.50	1.5	4,745	0.03%
2023/03/14	3	17.00	10	16.95	16.85	-7	4,754	-0.15%
2023/03/10	10	17.50	0	0.00	17.55	10	4,684	0.21%
2023/03/09	1	18.00	0	0.00	17.95	1	4,636	0.02%
2023/03/07	0	0.00	2.6	18.15	18.20	-2.6	4,571	-0.06%
2023/02/24	0	0.00	1	19.00	18.95	-1	4,556	-0.02%
2023/02/23	0	0.00	1.2	18.86	18.95	-1.2	4,543	-0.03%
2023/02/21	18	18.80	0	0.00	18.65	18	4,546	0.40%
2023/02/20	0	0.00	1	18.60	18.90	-1	4,597	-0.02%
2023/02/15	0	0.00	2	18.40	18.40	-2	4,783	-0.04%
2023/02/09	0	0.00	2	18.00	18.00	-2	4,803	-0.04%
2023/02/07	0.1	18.20	0	0.00	18.25	0.1	4,732	0.00%
2023/02/06	5	18.24	0	0.00	18.10	5	4,691	0.11%
2023/02/03	0	0.00	11	18.60	18.70	-11	4,622	-0.24%
2023/02/02	2	18.45	3	18.58	18.60	-1	4,548	-0.02%
2023/02/01	5	18.51	3	18.33	18.65	2	4,444	0.05%
2023/01/31	0	0.00	6	18.65	18.75	-6	4,345	-0.14%
2023/01/30	11	18.00	23	18.09	18.30	-12	4,170	-0.29%
2023/01/17	0	0.00	2	17.10	17.50	-2	3,982	-0.05%
2023/01/16	0	0.00	2	16.80	16.75	-2	3,891	-0.05%
2023/01/13	0	0.00	8	17.21	17.10	-8	3,828	-0.21%
2023/01/12	5	17.55	45	17.33	17.65	-40	3,810	-1.05%
2023/01/11	0	0.00	9	17.50	17.25	-9	3,684	-0.24%
2023/01/10	9	17.25	40	17.33	17.35	-31	3,635	-0.85%
2023/01/09	104.1	17.41	32	17.51	17.10	72.1	3,554	2.03%	大買/
2023/01/06	0	0.00	2.2	17.40	17.25	-2.2	3,404	-0.06%
2023/01/05	12	17.10	88	17.11	17.20	-76	3,295	-2.31%
2023/01/04	11.1	16.89	27	16.79	17.15	-15.9	3,003	-0.53%
2023/01/03	1	16.35	0	0.00	16.25	1	2,708	0.04%
2022/12/30	19	16.41	6	16.29	16.35	13	2,646	0.49%
2022/12/29	0	0.00	11	15.80	15.80	-11	2,510	-0.44%
2022/12/27	1	16.05	3	16.07	16.10	-2	2,454	-0.08%
2022/12/23	21	15.49	0	0.00	15.55	21	2,367	0.89%
2022/12/22	0	0.00	3	15.82	15.60	-3	2,357	-0.13%
2022/12/20	5	15.15	0	0.00	15.10	5	2,268	0.22%
2022/12/19	2	15.55	35	15.55	15.40	-33	2,225	-1.48%
2022/12/16	6	15.98	7	16.39	15.80	-1	2,185	-0.05%
2022/12/15	5	15.77	1	16.20	16.05	4	2,074	0.19%
2022/12/13	4	15.34	0	0.00	15.35	4	2,002	0.20%
2022/12/12	3	15.20	0	0.00	15.20	3	2,003	0.15%
2022/12/09	1	15.30	0	0.00	15.35	1	2,021	0.05%
2022/12/08	3	15.30	0	0.00	15.30	3	2,016	0.15%
2022/12/07	0	0.00	50	15.68	15.45	-50	2,014	-2.48%
2022/12/06	0	0.00	2	15.70	15.65	-2	1,992	-0.10%
2022/12/02	0	0.00	12	16.27	16.30	-12	1,956	-0.61%
2022/11/25	25	16.41	2	16.30	16.25	23	2,018	1.14%
2022/11/24	4	16.43	0	0.00	16.45	4	2,049	0.20%
2022/11/23	42	16.02	12	16.01	16.05	30	1,998	1.50%
2022/11/22	1	16.00	2	16.05	16.00	-1	2,005	-0.05%
2022/11/18	0	0.00	1	16.25	16.10	-1	1,976	-0.05%
2022/11/17	0	0.00	0	16.70	16.40	0	1,952	0.00%
2022/11/16	2	16.70	313	16.89	16.65	-311	1,945	-15.98%	大賣/鉅額交易
2022/11/15	10	16.50	0	0.00	16.60	10	1,967	0.51%
2022/11/14	29	16.55	28	16.52	16.55	1	1,930	0.05%
2022/11/11	0	0.00	154	16.14	16.25	-154	1,815	-8.48%	大賣/鉅額交易
2022/11/10	2	15.70	1	15.65	15.70	1	1,706	0.06%
2022/11/08	1	15.40	0	0.00	15.35	1	1,698	0.06%
2022/11/07	0	0.00	2	15.25	15.20	-2	1,699	-0.12%
2022/11/02	3	14.97	0	0.00	15.00	3	1,725	0.17%
2022/10/20	0	0.00	1	15.25	15.30	-1	1,816	-0.06%
2022/10/18	0	0.00	2	15.35	15.45	-2	1,771	-0.11%
2022/10/17	2	15.15	2	15.05	15.25	0	1,772	0.00%
2022/10/14	10	15.50	12	15.45	15.35	-2	1,792	-0.11%
2022/10/13	2	15.35	0	0.00	14.85	2	1,778	0.11%
2022/10/06	0	0.00	1	15.25	15.25	-1	1,777	-0.06%
2022/10/03	1	14.85	0	0.00	14.85	1	1,898	0.05%
2022/09/27	20	14.75	0	0.00	14.80	20	1,995	1.00%
2022/09/13	1	15.25	0	0.00	15.25	1	2,267	0.04%
2022/09/07	6	15.05	5	15.15	15.05	1	2,311	0.04%
2022/09/05	5	16.07	0	0.00	16.00	5	2,331	0.21%
2022/09/02	0	0.00	1	16.50	16.30	-1	2,367	-0.04%
2022/08/31	6	16.56	1.1	16.51	16.55	4.9	2,376	0.21%
2022/08/30	0	16.00	1	16.05	16.10	-1	2,332	-0.04%
2022/08/22	2	16.23	7	16.34	16.10	-5	2,375	-0.21%
2022/08/19	0	15.70	0	0.00	15.70	0	2,268	0.00%
2022/08/17	0	0.00	1	15.45	15.40	-1	2,272	-0.04%
2022/08/15	3	15.18	0	15.25	15.20	3	2,267	0.13%
2022/08/11	0	14.85	0	0.00	14.85	0	2,303	0.00%
2022/08/10	2	14.65	0	0.00	14.65	2	2,342	0.09%
2022/08/09	0	0.00	50	14.60	14.70	-50	2,389	-2.09%
2022/08/08	5	14.65	0	0.00	14.80	5	2,437	0.21%
2022/08/05	0	0.00	4	14.85	14.85	-4	2,466	-0.16%
2022/08/04	4	14.53	0	0.00	14.65	4	2,645	0.15%
2022/08/03	0	0.00	1	15.15	15.15	-1	2,680	-0.04%
2022/08/01	0	0.00	2	15.70	15.75	-2	2,830	-0.07%
2022/07/27	0	0.00	10	15.70	15.70	-10	2,995	-0.33%
2022/07/25	1	15.65	0	0.00	15.85	1	3,337	0.03%
2022/07/21	0	0.00	2	15.70	15.75	-2	3,396	-0.06%
2022/07/20	0	0.00	4	15.50	15.45	-4	3,387	-0.12%
2022/07/18	0	0.00	7	15.25	15.25	-7	3,446	-0.20%
2022/07/13	0.1	15.10	0	0.00	15.05	0.1	3,472	0.00%
2022/07/12	3.3	14.69	1	16.00	15.15	2.3	3,439	0.07%
2022/07/06	2	15.68	0	0.00	15.40	2	3,361	0.06%
2022/07/04	3	16.08	2	16.15	16.05	1	3,316	0.03%
2022/07/01	1	16.20	7	16.15	16.10	-6	3,294	-0.18%
2022/06/30	3	16.95	0	0.00	16.80	3	3,261	0.09%
2022/06/27	0	0.00	7	17.59	17.60	-7	3,231	-0.22%
2022/06/23	0	0.00	1	16.90	16.95	-1	3,304	-0.03%
2022/06/22	3	16.90	0	0.00	16.85	3	3,350	0.09%
2022/06/20	6	17.32	1	17.15	17.15	5	3,337	0.15%
2022/06/17	0	0.00	4	17.40	17.70	-4	3,318	-0.12%
2022/06/16	1	17.80	1	17.90	17.45	0	3,328	0.00%
2022/06/14	9	17.35	0	0.00	17.50	9	3,375	0.27%
2022/06/13	102	17.80	0	0.00	17.75	102	3,365	3.03%	大買/鉅額交易
2022/06/10	1	18.15	0	0.00	18.20	1	3,362	0.03%
2022/06/09	1	18.40	0	0.00	18.40	1	3,420	0.03%
2022/06/08	203	18.15	0	0.00	18.15	203	3,420	5.94%	大買/鉅額交易
2022/06/07	113	18.11	0	0.00	18.20	113	3,476	3.25%	大買/鉅額交易
2022/06/06	89	18.20	0	0.00	18.30	89	3,536	2.52%
2022/05/30	0	0.00	3	18.33	18.35	-3	3,840	-0.08%
2022/05/25	15	17.90	0	0.00	17.90	15	3,890	0.39%
2022/05/23	0	18.10	0	0.00	18.05	0	3,985	0.00%
2022/05/20	1	17.90	2	18.00	17.95	-1	4,051	-0.02%
2022/05/19	1.2	17.59	0	0.00	17.90	1.2	4,107	0.03%
2022/05/18	3	17.98	2	18.00	18.00	1	4,072	0.02%
2022/05/17	3	17.55	2	17.63	17.70	1	4,040	0.02%
2022/05/16	3	17.48	0	0.00	17.55	3	4,012	0.07%
2022/05/13	0	0.00	6	17.72	17.80	-6	3,958	-0.15%
2022/05/12	6	17.58	3	17.70	17.30	3	3,961	0.08%
2022/05/11	16	18.76	0	0.00	18.75	16	3,796	0.42%
2022/05/10	19	19.36	18	19.43	19.35	1	3,739	0.03%
2022/05/09	0	0.00	1	19.40	19.55	-1	3,687	-0.03%
2022/05/05	2	20.30	0	0.00	20.35	2	3,816	0.05%
2022/05/04	18	20.52	9	20.61	20.30	9	3,881	0.23%
2022/05/03	114	20.96	114	21.23	20.70	0	3,859	0.00%	大買/大賣/
2022/04/28	28	20.14	0	0.00	20.50	28	3,595	0.78%
2022/04/27	2	19.75	2	20.15	20.05	0	3,623	0.00%
2022/04/25	4	20.74	0	0.00	20.45	4	3,639	0.11%
2022/04/22	0	0.00	3	21.40	21.40	-3	3,660	-0.08%
2022/04/21	0	0.00	3	21.25	21.15	-3	3,674	-0.08%
2022/04/20	0	0.00	2	21.05	21.15	-2	3,701	-0.05%
2022/04/19	0	0.00	1.1	20.80	20.90	-1.1	3,775	-0.03%
2022/04/18	1	20.35	4	20.45	20.35	-3	3,820	-0.08%
2022/04/15	11	20.71	48	20.80	20.65	-37	3,876	-0.95%
2022/04/14	0	0.00	156	21.08	21.05	-156	3,967	-3.93%	大賣/鉅額交易
2022/04/13	0	0.00	300	20.80	20.90	-300	3,987	-7.52%	大賣/鉅額交易
2022/04/11	4	20.83	0	0.00	20.75	4	4,033	0.10%
2022/04/08	0	0.00	15	21.25	21.30	-15	4,070	-0.37%
2022/04/07	11	20.95	1	21.15	20.90	10	4,086	0.24%
2022/04/06	1	21.45	0	0.00	21.50	1	4,130	0.02%
2022/03/31	0	0.00	2	21.40	21.40	-2	4,465	-0.04%
2022/03/30	0	0.00	1	21.30	21.30	-1	4,694	-0.02%
2022/03/29	5	21.26	0	0.00	21.10	5	4,766	0.10%
2022/03/28	0	0.00	23	21.35	21.50	-23	4,754	-0.48%
2022/03/25	7	20.94	0	0.00	20.90	7	4,695	0.15%
2022/03/23	2.4	21.38	0	0.00	21.35	2.4	4,694	0.05%
2022/03/22	0	0.00	1	21.35	21.35	-1	4,745	-0.02%
2022/03/21	1	21.45	11	21.50	21.50	-10	4,885	-0.20%
2022/03/18	0	20.90	1	21.15	21.15	-1	5,233	-0.02%
2022/03/16	1	20.65	0	0.00	20.45	1	5,284	0.02%
2022/03/15	1	20.55	1	20.45	20.40	0	5,354	0.00%
2022/03/14	4	20.98	1	21.05	20.85	3	5,376	0.06%
2022/03/10	1	20.40	3	20.42	20.40	-2	5,400	-0.04%
2022/03/09	41	19.63	42	19.40	19.55	-1	5,402	-0.02%
2022/03/08	24	19.51	2	19.23	19.20	22	5,494	0.40%
2022/03/07	8	20.32	2	20.10	20.15	6	5,424	0.11%
2022/03/04	7	21.45	0	0.00	21.45	7	5,458	0.13%
2022/03/03	1	21.70	0	0.00	21.70	1	5,550	0.02%
2022/03/02	0	21.55	0	0.00	21.65	0	5,616	0.00%
2022/02/25	4	21.81	0	0.00	21.60	4	5,733	0.07%
2022/02/24	2.2	21.72	0	0.00	21.70	2.2	5,783	0.04%
2022/02/23	5	22.65	5	22.45	22.40	0	5,727	0.00%
2022/02/22	5.1	22.58	0.5	22.50	22.45	4.6	5,772	0.08%
2022/02/21	6	23.10	0	0.00	23.20	6	5,849	0.10%
2022/02/15	1	22.45	2	22.45	22.30	-1	6,216	-0.02%
2022/02/14	3	22.47	0	0.00	22.40	3	6,296	0.05%
2022/02/11	3	22.93	0	0.00	22.90	3	6,319	0.05%
2022/02/10	0.2	23.30	0	0.00	23.20	0.2	6,373	0.00%
2022/02/09	1	23.15	2	23.18	23.20	-1	6,444	-0.02%
2022/02/08	0	0.00	1	23.10	23.10	-1	6,500	-0.02%
2022/02/07	0	0.00	1	22.20	22.70	-1	6,516	-0.02%
2022/01/26	2	21.85	0	0.00	22.05	2	6,721	0.03%
2022/01/25	11	22.01	0	0.00	22.05	11	7,132	0.15%
2022/01/24	2	22.45	0	0.00	22.50	2	7,333	0.03%
2022/01/21	1	22.85	0	0.00	22.85	1	7,444	0.01%
2022/01/20	0	0.00	2	23.08	23.25	-2	7,536	-0.03%
2022/01/19	2	22.70	0	0.00	22.75	2	7,583	0.03%
2022/01/18	4	22.93	1	23.30	22.90	3	7,684	0.04%
2022/01/17	3.1	22.87	0	0.00	22.95	3.1	7,695	0.04%
2022/01/14	2.1	23.13	5	23.26	23.15	-2.9	7,691	-0.04%
2022/01/13	1	23.65	2	23.65	23.60	-1	7,693	-0.01%
2022/01/12	3	23.15	0	0.00	23.55	3	7,741	0.04%
2022/01/11	14	23.18	3	23.15	23.10	11	7,689	0.14%
2022/01/07	22	23.50	0	0.00	23.50	22	7,758	0.28%
2022/01/06	1	23.75	3	23.87	23.80	-2	7,744	-0.03%
2022/01/05	1	23.75	2	23.85	23.80	-1	7,888	-0.01%
2022/01/04	0	0.00	0	24.00	23.90	0	8,033	0.00%
2022/01/03	1	24.15	9	24.11	24.10	-8	8,236	-0.10%
2021/12/30	2	24.38	0	0.00	24.40	2	8,439	0.02%
2021/12/29	0	0.00	2	24.40	24.45	-2	8,814	-0.02%
2021/12/28	2	24.28	1	24.25	24.25	1	8,912	0.01%
2021/12/27	6	24.89	5	24.68	24.55	1	8,969	0.01%
2021/12/24	13	24.39	9	24.54	24.55	4	8,872	0.05%
2021/12/23	1	24.20	5	24.09	24.20	-4	8,763	-0.05%
2021/12/22	0.1	24.00	0	0.00	23.85	0.1	8,899	0.00%
2021/12/17	5	23.75	0	0.00	23.70	5	11,626	0.04%
2021/12/16	2	23.45	0	0.00	23.40	2	11,709	0.02%
2021/12/15	10	23.49	1	23.50	23.50	9	11,757	0.08%
2021/12/14	50	23.72	40	24.30	23.60	10	11,674	0.09%
2021/12/13	3	23.72	0	0.00	23.65	3	11,356	0.03%
2021/12/10	0	0.00	0.1	24.03	23.80	-0.1	11,436	0.00%
2021/12/09	62	24.15	4.1	24.10	24.10	57.9	11,418	0.51%
2021/12/08	501	24.47	1.8	24.56	24.50	499.2	11,350	4.40%	大買/鉅額交易
2021/12/07	20	24.68	2	25.10	24.55	18	11,364	0.16%
2021/12/06	0	0.00	9.3	24.51	24.60	-9.3	11,348	-0.08%
2021/12/03	2	24.68	2	24.60	24.55	0	11,460	0.00%
2021/12/02	0	0.00	10	24.59	24.55	-10	11,521	-0.09%
2021/12/01	1	24.00	0	0.00	24.10	1	11,489	0.01%
2021/11/30	10.1	23.92	0	0.00	24.15	10.1	11,498	0.09%
2021/11/29	6.1	23.65	0.2	23.50	23.70	5.9	11,497	0.05%
2021/11/26	1.1	24.53	0.1	24.60	24.35	1	11,492	0.01%
2021/11/25	24	24.90	0	0.00	25.15	24	11,641	0.21%
2021/11/24	1	25.00	0.4	24.64	24.90	0.6	11,883	0.01%
2021/11/23	2	24.75	2	24.55	24.30	0	12,181	0.00%
2021/11/22	1	24.85	1.3	24.95	24.95	-0.3	12,441	0.00%
2021/11/19	1	25.00	3	25.00	25.00	-2	12,794	-0.02%
2021/11/18	1	25.40	4	25.45	25.35	-3	13,135	-0.02%
2021/11/17	3.3	24.94	0	0.00	24.90	3.3	13,576	0.02%
2021/11/16	1	25.60	17.9	25.57	25.45	-16.9	14,031	-0.12%
2021/11/15	0	0.00	9	25.12	25.00	-9	14,288	-0.06%
2021/11/12	4	25.28	1	25.40	25.35	3	14,419	0.02%
2021/11/11	3	25.13	3	25.42	25.25	0	14,487	0.00%
2021/11/10	26	25.56	0	0.00	25.25	26	14,686	0.18%
2021/11/09	3	25.50	0	0.00	25.50	3	14,727	0.02%
2021/11/08	5	25.67	1	25.65	25.50	4	14,830	0.03%
2021/11/05	2	24.93	1	24.90	25.20	1	14,893	0.01%
2021/11/04	2.1	25.11	2	25.30	25.10	0.1	14,941	0.00%
2021/11/03	42	25.70	12	25.56	25.55	30	14,868	0.20%
2021/11/02	22	25.27	30.2	25.79	25.75	-8.2	14,598	-0.06%
2021/11/01	22	24.68	12.3	24.65	24.70	9.7	14,140	0.07%
2021/10/29	5	23.60	7	24.01	24.00	-2	13,986	-0.01%
2021/10/28	0	0.00	1	23.40	23.25	-1	13,892	-0.01%
2021/10/26	13.1	23.50	0	0.00	23.50	13.1	13,963	0.09%
2021/10/25	0	0.00	22.1	24.07	24.15	-22.1	14,064	-0.16%
2021/10/22	3	23.82	0	0.00	23.85	3	14,236	0.02%
2021/10/21	1	24.05	2.2	24.17	24.25	-1.2	14,331	-0.01%
2021/10/20	2	24.05	0.3	24.07	23.90	1.7	14,407	0.01%
2021/10/19	0	0.00	2	23.75	23.75	-2	14,536	-0.01%
2021/10/18	3	23.95	0.8	24.08	23.75	2.3	14,696	0.02%
2021/10/15	1	23.55	0	0.00	23.60	1	14,801	0.01%
2021/10/14	0.1	23.20	3	23.30	23.30	-3	14,915	-0.02%
2021/10/13	31.1	23.47	3	22.90	22.95	28.1	14,981	0.19%
2021/10/12	13.1	23.27	1	23.35	23.35	12.1	15,093	0.08%
2021/10/08	7	24.13	8	24.47	23.80	-1	15,197	-0.01%
2021/10/07	15	24.64	7	24.69	24.60	8	15,341	0.05%
2021/10/06	37.3	24.82	9	25.08	24.40	28.3	15,683	0.18%
2021/10/05	3.2	25.26	2	25.50	26.20	1.2	15,845	0.01%
2021/10/04	2.1	26.58	9	26.58	26.00	-6.9	16,253	-0.04%
2021/10/01	5.4	27.60	8	27.12	26.60	-2.6	17,458	-0.01%
2021/09/30	4	27.61	2	27.55	28.15	2	19,544	0.01%
2021/09/29	4.1	27.39	6	27.73	27.35	-1.9	20,578	-0.01%
2021/09/28	216.1	29.25	346	28.79	28.00	-129.9	20,798	-0.62%	大買/大賣/鉅額交易
2021/09/27	254.2	28.86	224.2	29.01	29.10	30	20,738	0.14%	大買/大賣/
2021/09/24	59	27.94	41.5	27.94	27.50	17.5	20,876	0.08%
2021/09/23	22	26.05	11	26.25	26.30	11	21,071	0.05%
2021/09/22	0.1	25.40	0	0.00	25.15	0.1	21,199	0.00%
2021/09/17	3.1	25.99	2	25.90	25.90	1.1	21,437	0.00%
2021/09/16	0	26.35	0	0.00	26.20	0	21,692	0.00%
2021/09/15	1.1	26.13	2	26.10	26.75	-0.9	22,009	0.00%
2021/09/14	4.1	26.58	2	26.50	26.50	2.1	23,056	0.01%
2021/09/10	3	27.15	0	0.00	26.90	3	24,983	0.01%
2021/09/09	13.2	26.64	0	0.00	26.85	13.2	25,064	0.05%
2021/09/08	6.4	26.52	4	26.60	26.15	2.4	25,148	0.01%
2021/09/07	2.1	26.90	0	0.00	26.85	2.1	25,156	0.01%
2021/09/06	2.1	27.07	0	0.00	27.05	2.1	25,237	0.01%
2021/09/03	3.1	27.40	0	0.00	27.35	3.1	25,676	0.01%
2021/09/02	12.2	27.49	5.7	27.77	27.40	6.5	26,116	0.02%
2021/09/01	2	28.20	1	28.10	28.05	1	26,306	0.00%
2021/08/31	10.3	28.37	12	28.76	28.20	-1.7	26,884	-0.01%
2021/08/30	7.6	28.87	11	29.10	28.80	-3.4	28,273	-0.01%
2021/08/27	94.2	29.97	62	29.95	29.80	32.2	28,864	0.11%
2021/08/26	13	30.27	14	30.41	30.40	-1	30,057	0.00%
2021/08/25	43.1	30.46	34	30.26	29.80	9.1	30,309	0.03%
2021/08/24	5	29.51	26	30.12	30.20	-21	30,105	-0.07%
2021/08/23	13	29.08	15	29.44	29.80	-2	29,992	-0.01%
2021/08/20	51	28.75	75	28.85	29.35	-24	29,683	-0.08%
2021/08/19	44	27.49	48	27.76	27.25	-4	29,232	-0.01%
2021/08/18	17	26.52	19	26.55	27.65	-2	28,981	-0.01%
2021/08/17	0.1	27.30	0	0.00	27.20	0.1	29,034	0.00%
2021/08/16	16	28.00	25	28.11	28.20	-9	29,325	-0.03%
2021/08/13	1	27.79	3	27.85	27.70	-2	29,278	-0.01%
2021/08/12	57	27.47	62	27.78	27.45	-5	29,479	-0.02%
2021/08/11	51	27.26	37	27.79	27.25	14	29,712	0.05%
2021/08/09	0	0.00	4	27.65	27.50	-4	30,588	-0.01%
2021/08/06	3	27.65	0	0.00	27.50	3	30,886	0.01%
2021/08/05	12.1	27.53	0	0.00	27.70	12.1	31,285	0.04%
2021/08/04	2	27.83	16.4	27.99	28.00	-14.4	32,036	-0.04%
2021/08/03	0	27.85	1	27.75	27.90	-1	33,285	0.00%
2021/08/02	7.3	27.53	0	0.00	28.10	7.3	33,857	0.02%
2021/07/30	8.1	28.65	16	28.26	28.25	-7.9	33,900	-0.02%
2021/07/29	20	28.82	8	27.76	28.85	12	34,038	0.04%
2021/07/28	1.1	26.90	1	27.05	26.75	0.1	34,043	0.00%
2021/07/27	10.1	27.55	122	27.47	27.50	-111.9	34,246	-0.33%	大賣/鉅額交易
2021/07/26	17	28.42	5.1	28.25	28.10	12	34,397	0.03%
2021/07/23	0	0.00	16.5	28.70	29.00	-16.5	34,542	-0.05%
2021/07/22	12	28.13	10	28.50	27.90	2	34,617	0.01%
2021/07/21	3.5	28.19	19	29.05	27.95	-15.5	34,729	-0.04%
2021/07/20	1.1	28.72	9	28.71	28.70	-7.9	35,260	-0.02%
2021/07/19	4.1	29.71	0	0.00	29.75	4.1	35,762	0.01%
2021/07/16	8.1	29.58	7	29.47	29.55	1.1	37,051	0.00%
2021/07/15	11	28.93	28	29.09	29.80	-17	37,296	-0.05%
2021/07/14	14.1	28.75	34	28.74	28.65	-19.9	37,389	-0.05%
2021/07/13	56.2	29.50	19.3	30.06	28.55	36.9	37,654	0.10%
2021/07/12	52.2	30.22	31	30.38	30.00	21.2	37,373	0.06%
2021/07/09	47.1	31.33	30	30.72	30.60	17.1	37,170	0.05%
2021/07/08	316.3	31.23	51	31.39	31.20	265.3	37,200	0.71%	大買/鉅額交易
2021/07/07	259	31.84	478	32.23	33.00	-219	37,498	-0.58%	大買/大賣/鉅額交易
2021/07/06	94.1	30.54	137	30.68	30.20	-42.9	36,604	-0.12%	大賣/
2021/07/05	28.1	29.29	14	29.23	29.30	14.1	35,690	0.04%
2021/07/02	62.2	29.57	46.1	29.56	28.75	16.1	35,679	0.05%
2021/07/01	41	29.47	110	29.47	29.15	-69	35,241	-0.20%	大賣/
2021/06/30	105	28.87	104	29.12	29.10	1	34,075	0.00%	大買/大賣/
2021/06/29	1	28.30	10	27.98	27.95	-9	33,456	-0.03%
2021/06/28	21.1	28.09	18.2	27.90	28.05	2.9	33,345	0.01%
2021/06/25	1	28.64	26.1	28.28	28.40	-25.1	33,139	-0.08%
2021/06/24	30	28.31	15	28.30	28.05	15	33,230	0.05%
2021/06/23	351	28.14	338	29.17	28.00	13	32,962	0.04%	大買/大賣/
2021/06/22	312	28.75	351	28.39	28.35	-39	32,133	-0.12%	大買/大賣/
2021/06/21	34.1	26.42	46	26.60	27.20	-11.9	31,048	-0.04%
2021/06/18	5	25.98	17	25.92	26.20	-12	30,521	-0.04%
2021/06/17	24	26.08	18	26.06	26.05	6	30,515	0.02%
2021/06/16	37	26.04	19	25.96	25.75	18	30,607	0.06%
2021/06/15	47	26.08	43	26.15	26.20	4	30,771	0.01%
2021/06/11	152	26.05	134	26.19	25.80	18	30,806	0.06%	大買/大賣/
2021/06/09	5.3	26.40	45	26.29	25.80	-39.7	30,328	-0.13%
2021/06/08	119	26.78	120	26.84	26.95	-1	30,281	0.00%	大買/大賣/
2021/06/07	132.1	26.72	179.1	26.83	26.75	-47	30,078	-0.16%	大買/大賣/
2021/06/04	52.1	26.70	54	26.48	25.45	-1.9	29,176	-0.01%
2021/06/03	285	26.29	559	26.05	26.30	-274	28,926	-0.95%	大買/大賣/鉅額交易
2021/06/02	207.1	25.20	210	25.01	25.00	-2.9	27,737	-0.01%	大買/大賣/
2021/06/01	5	23.36	66	23.67	24.05	-61	27,738	-0.22%
2021/05/31	323	24.04	11	23.77	23.45	312	28,031	1.11%	大買/鉅額交易
2021/05/28	29	23.41	21	23.22	23.40	8	28,241	0.03%
2021/05/27	2	22.68	8	23.01	22.55	-6	28,840	-0.02%
2021/05/26	6	22.53	25	22.67	22.65	-19	28,940	-0.07%
2021/05/25	27	22.57	22	22.40	22.45	5	29,170	0.02%
2021/05/24	81.1	22.60	87	22.60	22.50	-5.9	29,306	-0.02%
2021/05/21	54	21.68	2	21.55	21.80	52	29,216	0.18%
2021/05/20	52	21.05	2	20.85	20.90	50	29,656	0.17%
2021/05/19	15	21.54	16	21.24	21.65	-1	29,814	0.00%
2021/05/18	50	20.49	42	20.27	21.40	8	29,967	0.03%
2021/05/17	15.2	19.82	28	19.90	19.75	-12.9	29,750	-0.04%
2021/05/14	38.2	22.29	44.9	21.64	21.90	-6.7	29,442	-0.02%
2021/05/13	15	22.83	9	23.09	22.75	6	29,129	0.02%
2021/05/12	38	25.40	34.5	26.60	24.30	3.5	28,784	0.01%
2021/05/11	144	28.93	181	29.14	27.00	-37	28,130	-0.13%	大買/大賣/
2021/05/10	187.5	28.06	168	27.90	27.70	19.5	26,837	0.07%	大買/大賣/
2021/05/07	7	26.04	12	25.39	26.30	-5	26,299	-0.02%
2021/05/06	13	26.34	4	26.41	26.05	9	26,174	0.03%
2021/05/05	9	26.24	26	26.53	26.20	-17	26,135	-0.07%
2021/05/04	58	25.92	100.4	26.92	25.65	-42.4	26,011	-0.16%
2021/05/03	20	28.57	20	28.66	27.75	0	25,692	0.00%
2021/04/29	20	29.12	3	29.43	29.20	17	25,556	0.07%
2021/04/28	12	29.51	25	29.44	29.50	-13	25,490	-0.05%
2021/04/27	6	28.98	9	29.08	29.05	-3	25,392	-0.01%
2021/04/26	415	29.61	392	29.45	29.45	23	25,277	0.09%	大買/大賣/
2021/04/23	15	28.77	26	28.90	28.80	-11	24,765	-0.04%
2021/04/22	203	29.35	250	29.50	28.15	-47	24,382	-0.19%	大買/大賣/
2021/04/21	21.1	28.40	22.1	28.24	28.50	-1	23,289	0.00%
2021/04/20	15	28.04	24	27.97	28.15	-9	22,959	-0.04%
2021/04/19	253.1	27.84	263	27.89	28.60	-9.9	22,984	-0.04%	大買/大賣/
2021/04/16	18	26.93	8.1	27.00	27.35	9.9	22,491	0.04%
2021/04/15	46	26.70	4	26.95	26.55	42	22,548	0.19%
2021/04/14	130	25.90	15	26.74	26.50	115	22,414	0.51%	大買/鉅額交易
2021/04/13	148	28.88	281.3	28.23	27.45	-133.3	22,241	-0.60%	大買/大賣/鉅額交易
2021/04/12	178.2	27.04	184.2	27.34	27.70	-6	21,035	-0.03%	大買/大賣/
2021/04/09	16	25.29	2	25.55	25.20	14	20,166	0.07%
2021/04/08	222	25.87	31	25.82	25.75	191	20,195	0.95%	大買/鉅額交易
2021/04/07	7	25.34	53	25.06	25.20	-46	20,189	-0.23%
2021/04/06	1	25.50	30	25.39	25.45	-29	21,139	-0.14%
2021/04/01	44	25.41	15	25.34	25.40	29	21,886	0.13%
2021/03/31	22	25.10	4.3	25.11	25.00	17.7	22,025	0.08%
2021/03/30	3	25.25	22.1	25.32	25.05	-19.1	22,293	-0.09%
2021/03/29	62	25.22	27.2	25.22	25.15	34.8	22,530	0.15%
2021/03/26	11	24.65	30	24.60	24.65	-19	22,966	-0.08%
2021/03/25	5	24.71	0	0.00	24.35	5	23,415	0.02%
2021/03/24	23	24.60	19.6	24.75	24.70	3.4	23,412	0.01%
2021/03/23	0	0.00	23	24.25	24.20	-23	23,728	-0.10%
2021/03/22	4	24.26	55	24.28	24.55	-51	24,839	-0.21%
2021/03/19	42	24.27	13	24.57	24.35	29	25,482	0.11%
2021/03/18	26	24.69	9.3	24.70	24.65	16.7	25,393	0.07%
2021/03/17	15	24.77	65.3	24.97	25.00	-50.3	25,353	-0.20%
2021/03/16	44	25.37	26.6	25.31	25.05	17.4	25,596	0.07%
2021/03/15	31	26.43	7.4	26.22	26.00	23.6	25,472	0.09%
2021/03/12	9.3	26.06	28	26.36	26.50	-18.7	25,862	-0.07%
2021/03/11	208	26.39	147	26.73	26.20	61	25,667	0.24%	大買/大賣/
2021/03/10	39	26.42	17	26.27	26.60	22	25,320	0.09%
2021/03/09	45.2	26.06	66	26.17	26.60	-20.8	24,847	-0.08%
2021/03/08	104	25.73	103.2	25.54	25.25	0.8	24,442	0.00%	大買/大賣/
2021/03/05	47	25.43	48	24.99	25.10	-1	24,446	0.00%
2021/03/04	42	25.61	80	25.54	25.35	-38	24,527	-0.15%
2021/03/03	123	24.95	67	24.83	25.10	56	24,643	0.23%	大買/
2021/03/02	248.4	24.54	221	25.69	23.85	27.3	24,673	0.11%	大買/大賣/
2021/02/26	44	24.92	46	24.54	24.55	-2	23,870	-0.01%
2021/02/25	30	24.67	44	24.58	24.50	-14	23,628	-0.06%
2021/02/24	7.5	24.12	29	24.19	23.75	-21.5	23,315	-0.09%
2021/02/23	35	24.99	35	24.91	24.90	0	22,923	0.00%
2021/02/22	136	24.78	124	24.77	24.40	12	22,613	0.05%	大買/大賣/
2021/02/19	7	23.82	45	23.90	24.00	-38	21,988	-0.17%
2021/02/18	118	23.21	66	22.99	23.40	52	21,673	0.24%	大買/
2021/02/17	13	22.50	9	22.51	22.60	4	21,185	0.02%
2021/02/05	0	0.00	3	20.55	20.60	-3	21,124	-0.01%
2021/02/04	0	0.00	1	20.50	20.60	-1	21,036	0.00%
2021/02/03	0	0.00	27	20.22	20.10	-27	21,083	-0.13%
2021/02/02	6	19.95	8	20.04	20.10	-2	21,054	-0.01%
2021/01/29	0	0.00	50	19.50	19.45	-50	20,990	-0.24%
2021/01/28	6	19.44	0	0.00	19.55	6	20,941	0.03%
2021/01/27	2	19.53	2	19.20	19.45	0	20,916	0.00%
2021/01/26	5	19.72	0	0.00	19.70	5	20,753	0.02%
2021/01/25	1	19.50	5	20.09	20.25	-4	20,681	-0.02%
2021/01/22	1	19.80	0	0.00	19.80	1	20,700	0.00%
2021/01/21	45.5	19.86	13	20.04	19.55	32.5	20,658	0.16%
2021/01/20	24	20.13	13	19.95	19.70	11	20,550	0.05%
2021/01/19	37	20.63	1	21.00	20.45	36	20,529	0.18%
2021/01/18	4	20.04	3	20.72	20.75	1	20,590	0.00%
2021/01/15	5	20.58	3	20.47	20.50	2	20,512	0.01%
2021/01/14	5	20.97	2.5	20.90	21.10	2.5	20,317	0.01%
2021/01/13	22	21.80	10	21.45	21.50	12	20,062	0.06%
2021/01/12	15	21.86	19	21.67	21.65	-4	19,936	-0.02%
2021/01/11	20	23.00	6	22.79	22.75	14	19,579	0.07%
2021/01/08	6	22.88	28.2	22.70	23.00	-22.2	19,476	-0.11%
2021/01/07	2	22.35	4	22.68	22.35	-2	19,165	-0.01%
2021/01/06	27	23.00	64	22.71	22.30	-37	19,005	-0.19%
2021/01/05	10	22.29	11	22.35	22.40	-1	18,620	-0.01%
2021/01/04	144	23.35	170	23.19	23.00	-26	18,298	-0.14%	大買/大賣/
2020/12/31	8	23.16	12	23.17	23.25	-4	17,806	-0.02%
2020/12/30	91	23.34	257	23.29	23.20	-166	17,598	-0.94%	大賣/鉅額交易
2020/12/29	511.6	24.05	310	24.23	23.55	201.6	17,264	1.17%	大買/大賣/鉅額交易
2020/12/28	178.4	23.21	83.7	23.10	23.30	94.7	16,048	0.59%	大買/
2020/12/25	139	22.91	161	22.58	22.00	-22	15,075	-0.15%	大買/大賣/
2020/12/24	11.2	22.52	24.2	22.39	22.60	-13	14,630	-0.09%
2020/12/23	43	21.89	51	21.75	21.85	-8	14,265	-0.06%
2020/12/22	223	21.73	223	22.70	21.10	0	14,034	0.00%	大買/大賣/
2020/12/21	92	22.11	111	22.23	22.15	-19	13,356	-0.14%	大賣/
2020/12/18	82	21.67	99	21.90	21.70	-17	12,909	-0.13%
2020/12/17	69.5	21.83	73	21.93	21.65	-3.5	12,765	-0.03%
2020/12/16	290	21.49	283	21.86	21.95	7	12,331	0.06%	大買/大賣/
2020/12/15	392.2	20.68	347	20.30	20.85	45.2	11,296	0.40%	大買/大賣/
2020/12/14	5	20.20	4	20.11	20.05	1	10,747	0.01%
2020/12/11	2	19.70	8	19.68	19.70	-6	11,001	-0.05%
2020/12/10	376	20.05	376	20.40	20.05	0	10,978	0.00%	大買/大賣/
2020/12/09	7	19.65	32	19.87	20.05	-25	10,723	-0.23%
2020/12/08	358	19.79	365	19.43	19.80	-7	10,876	-0.06%	大買/大賣/
2020/12/07	0	0.00	12	18.79	18.60	-12	10,537	-0.11%
2020/12/04	12	18.79	4	18.60	18.75	8	10,758	0.07%
2020/12/03	13	18.87	1	19.00	18.65	12	10,834	0.11%
2020/12/02	23	19.62	6	19.31	19.20	17	10,983	0.15%
2020/12/01	72	19.40	71	19.20	19.40	1	10,885	0.01%
2020/11/30	137	19.19	136	18.92	19.05	1	10,762	0.01%	大買/大賣/
2020/11/27	12	18.64	25	18.45	18.50	-13	10,297	-0.13%
2020/11/26	15	17.92	24	17.85	18.10	-9	10,050	-0.09%
2020/11/25	7	17.11	4	17.25	16.95	3	10,420	0.03%
2020/11/23	3	16.87	6	17.00	16.80	-3	12,322	-0.02%
2020/11/19	0	0.00	1	17.10	17.00	-1	12,682	-0.01%
2020/11/18	0	0.00	12	17.16	17.05	-12	12,690	-0.09%
2020/11/17	6	16.85	2	17.15	17.10	4	12,685	0.03%
2020/11/16	1	16.90	9	16.93	16.80	-8	12,703	-0.06%
2020/11/13	238	16.86	309	17.45	16.85	-71	12,720	-0.56%	大買/大賣/
2020/11/12	1	17.05	2	17.10	17.00	-1	12,352	-0.01%
2020/11/11	0	0.00	4	17.08	17.05	-4	12,385	-0.03%
2020/11/09	4.5	16.59	1	16.50	16.50	3.5	12,306	0.03%
2020/11/06	1	16.00	8	16.04	16.00	-7	12,252	-0.06%
2020/11/05	5	16.17	2	16.15	16.20	3	12,325	0.02%
2020/11/04	40	16.30	1	16.35	16.35	39	12,490	0.31%
2020/11/03	1	16.35	4	16.40	16.35	-3	12,468	-0.02%
2020/11/02	1	16.55	0	0.00	16.45	1	12,625	0.01%
2020/10/30	6	16.28	1.1	16.95	16.10	4.9	12,590	0.04%
2020/10/29	2	16.38	0	16.50	16.45	2	12,502	0.02%
2020/10/28	12	16.97	3	17.15	16.80	9	12,444	0.07%
2020/10/27	7	17.57	57	17.51	17.35	-50	12,406	-0.40%
2020/10/26	6.1	17.22	6	17.29	17.40	0.1	12,249	0.00%
2020/10/23	5	16.54	2	16.80	16.80	3	12,015	0.02%
2020/10/22	15	16.25	10	16.25	16.15	5	11,926	0.04%
2020/10/21	21	16.24	20	15.95	16.10	1	11,877	0.01%
2020/10/20	15	16.07	0	0.00	16.00	15	11,898	0.13%
2020/10/16	1	16.15	0	0.00	16.15	1	11,900	0.01%
2020/10/15	2	16.30	12	16.38	16.40	-10	11,979	-0.08%
2020/10/13	1	16.60	0	0.00	16.55	1	12,122	0.01%
2020/10/12	3	16.47	20	16.65	16.45	-17	12,197	-0.14%
2020/10/08	15	16.93	0	0.00	16.80	15	12,442	0.12%
2020/10/05	3	16.70	0	0.00	16.70	3	12,445	0.02%
2020/09/29	1	16.75	0	0.00	16.75	1	12,585	0.01%
2020/09/28	11	16.80	0	0.00	16.90	11	12,652	0.09%
2020/09/25	30	16.90	29	16.97	16.50	1	12,726	0.01%
2020/09/24	53	16.93	14	16.89	16.70	39	12,623	0.31%
2020/09/22	21	17.51	29	17.50	17.45	-8	12,466	-0.06%
2020/09/21	23	18.21	39	18.29	17.90	-16	12,326	-0.13%
2020/09/18	35	18.37	52	18.26	18.25	-17	12,286	-0.14%
2020/09/17	18	18.27	48	18.21	18.20	-30	12,245	-0.24%
2020/09/16	37	18.18	25	18.39	18.55	12	12,087	0.10%
2020/09/15	15	17.96	17	18.02	17.90	-2	11,716	-0.02%
2020/09/14	11	17.83	3	17.70	17.70	8	11,687	0.07%
2020/09/11	60	17.92	52	17.88	17.45	8	11,673	0.07%
2020/09/10	8	17.51	46	17.45	17.70	-38	11,860	-0.32%
2020/09/09	28	17.64	17	17.55	17.45	11	12,503	0.09%
2020/09/08	22	17.44	26	17.23	17.25	-4	12,463	-0.03%
2020/09/07	106	17.69	84	17.50	17.40	22	12,358	0.18%	大買/
2020/09/04	5	16.82	32.1	16.68	17.05	-27.1	12,113	-0.22%
2020/09/03	3	17.27	17	17.15	17.20	-14	12,388	-0.11%
2020/09/02	8	16.89	2	16.85	17.00	6	12,253	0.05%
2020/09/01	10	17.07	15	17.03	17.05	-5	12,117	-0.04%
2020/08/31	114	16.91	49	16.94	17.45	65	11,852	0.55%	大買/
2020/08/28	24	16.48	241.1	16.33	16.40	-217.1	11,091	-1.96%	大賣/鉅額交易
2020/08/27	183	15.48	29	15.60	15.15	154	10,286	1.50%	大買/鉅額交易
2020/08/26	15	14.77	47	15.09	15.30	-32	9,435	-0.34%
2020/08/25	2	13.93	1	14.00	13.95	1	9,154	0.01%
2020/08/24	2	13.95	0	0.00	13.90	2	9,251	0.02%
2020/08/21	1	13.90	5	13.90	13.95	-4	9,727	-0.04%
2020/08/20	23	14.12	16	14.14	13.75	7	9,783	0.07%
2020/08/19	11	14.51	2	14.80	14.50	9	9,664	0.09%
2020/08/18	6	14.95	1	14.75	14.75	5	9,610	0.05%
2020/08/14	0	0.00	1	15.00	15.00	-1	9,567	-0.01%
2020/08/12	10	15.00	1	14.95	14.80	9	9,882	0.09%
2020/08/11	16	15.03	2	15.05	15.05	14	9,856	0.14%
2020/08/10	11	14.98	25	15.22	15.00	-14	9,791	-0.14%
2020/08/07	4	14.89	5	14.86	14.85	-1	9,679	-0.01%
2020/08/06	20	14.76	0	0.00	14.90	20	9,658	0.21%
2020/08/04	10	14.30	0	0.00	14.30	10	9,604	0.10%
2020/08/03	0	0.00	16	14.20	14.40	-16	9,745	-0.16%
2020/07/30	2	14.25	0	0.00	14.25	2	10,280	0.02%
2020/07/29	0	0.00	50	14.30	14.30	-50	10,326	-0.48%
2020/07/27	50	14.15	0	0.00	14.15	50	10,380	0.48%
2020/07/24	10	14.50	1	14.35	14.35	9	10,448	0.09%
2020/07/20	1	15.15	12	14.99	15.10	-11	10,242	-0.11%
2020/07/17	5	14.40	0	0.00	14.45	5	10,072	0.05%
2020/07/16	10	15.05	0	0.00	14.90	10	10,092	0.10%
2020/07/15	10	14.90	21	14.88	14.75	-11	10,012	-0.11%
2020/07/14	0	0.00	5	14.45	14.30	-5	9,794	-0.05%
2020/07/13	0	0.00	10	14.25	14.30	-10	9,803	-0.10%
2020/07/10	5	14.05	0	0.00	13.95	5	10,023	0.05%
2020/07/09	0	0.00	10	14.45	14.40	-10	10,033	-0.10%
2020/07/08	0	0.00	15	14.67	14.60	-15	10,021	-0.15%
2020/07/07	14	14.50	17	14.85	14.45	-3	9,954	-0.03%
2020/07/06	1	14.35	58	14.28	14.70	-57	9,943	-0.57%
2020/07/02	0	0.00	1	14.15	14.15	-1	10,050	-0.01%
2020/07/01	0	0.00	27	14.26	14.35	-27	10,140	-0.27%
2020/06/30	20	14.08	20	14.05	14.25	0	10,164	0.00%
2020/06/29	1	14.05	5	13.95	14.00	-4	10,181	-0.04%
2020/06/24	0	0.00	2	14.20	14.20	-2	10,114	-0.02%
2020/06/23	15	14.50	2	14.63	14.30	13	10,084	0.13%
2020/06/22	10	14.50	1	14.45	14.55	9	10,079	0.09%
2020/06/19	15	14.59	6	14.54	14.45	9	10,290	0.09%
2020/06/18	30	14.85	1	14.95	14.85	29	10,179	0.28%
2020/06/17	50	15.06	26	15.10	14.75	24	10,112	0.24%
2020/06/16	11	14.85	12	14.70	15.10	-1	9,644	-0.01%
2020/06/15	36	13.87	4	14.08	13.75	32	8,973	0.36%
2020/06/12	5	13.12	7	13.05	13.45	-2	8,919	-0.02%
2020/06/11	3	13.78	11	13.71	13.60	-8	9,002	-0.09%
2020/06/10	28	14.23	24	14.06	13.85	4	9,104	0.04%
2020/06/09	0	0.00	12	13.75	13.90	-12	9,041	-0.13%
2020/06/08	3	13.65	7	13.40	13.50	-4	9,310	-0.04%
2020/06/05	3	13.40	2	13.65	13.65	1	9,508	0.01%
2020/06/04	16	13.54	10	13.50	13.45	6	9,736	0.06%
2020/06/03	7	13.75	23	13.82	13.75	-16	9,877	-0.16%
2020/06/02	0	0.00	2	13.33	13.30	-2	9,928	-0.02%
2020/06/01	3	13.25	3	13.20	13.25	0	10,142	0.00%
2020/05/29	0	0.00	5	13.24	13.20	-5	10,505	-0.05%
2020/05/28	12	13.35	16	13.40	13.10	-4	10,702	-0.04%
2020/05/27	1.6	12.54	5	12.59	12.60	-3.4	10,775	-0.03%
2020/05/26	0	0.00	3	12.30	12.40	-3	12,142	-0.02%
2020/05/22	7	12.23	1	12.20	12.20	6	13,903	0.04%
2020/05/21	4	12.58	5	12.65	12.55	-1	14,118	-0.01%
2020/05/20	7	12.59	2.1	12.51	12.55	4.9	14,374	0.03%
2020/05/19	14	12.77	25	12.78	12.80	-11	14,879	-0.07%
2020/05/18	5	12.10	5	12.25	12.25	0	14,976	0.00%
2020/05/15	4	12.03	10	12.00	12.00	-6	15,174	-0.04%
2020/05/14	6	12.22	0	0.00	12.05	6	15,208	0.04%
2020/05/12	1	12.50	35	12.58	12.60	-34	15,106	-0.22%
2020/05/11	20	12.50	0	0.00	12.55	20	15,021	0.13%
2020/05/08	7	12.14	0	0.00	12.15	7	14,963	0.05%
2020/05/07	12	12.49	10	12.60	12.30	2	14,839	0.01%
2020/05/06	7	12.54	0	0.00	12.45	7	14,409	0.05%
2020/05/05	0	0.00	2	13.20	13.05	-2	14,246	-0.01%
2020/04/29	9	13.35	0	0.00	13.15	9	14,217	0.06%
2020/04/27	0	0.00	1	13.10	13.00	-1	14,252	-0.01%
2020/04/23	10	12.53	2	12.53	12.45	8	14,209	0.06%
2020/04/21	0	0.00	25	13.05	12.40	-25	14,360	-0.17%
2020/04/20	5	12.85	3	13.00	13.05	2	14,296	0.01%
2020/04/17	15	13.07	4	12.90	13.00	11	14,282	0.08%
2020/04/16	0	0.00	170	13.10	13.10	-170	14,182	-1.20%	大賣/鉅額交易
2020/04/15	8	13.28	6	13.21	13.35	2	14,176	0.01%
2020/04/14	0	0.00	10	12.70	12.60	-10	14,042	-0.07%
2020/04/13	0	0.00	1	12.35	12.35	-1	14,138	-0.01%
2020/04/10	5	12.55	2	12.60	12.60	3	14,301	0.02%
2020/04/09	0	0.00	2	12.75	12.55	-2	14,554	-0.01%
2020/04/08	5	12.45	3	12.40	12.50	2	14,715	0.01%
2020/04/07	7	12.50	0	0.00	12.35	7	14,648	0.05%
2020/04/06	3	12.40	0	0.00	12.35	3	14,582	0.02%
2020/04/01	1	12.00	3	11.97	11.95	-2	14,596	-0.01%
2020/03/30	1	11.10	2	11.55	11.65	-1	14,875	-0.01%
2020/03/27	4	11.53	3	11.70	11.40	1	14,844	0.01%
2020/03/26	5	11.67	0	0.00	11.60	5	14,789	0.03%
2020/03/25	0	0.00	4	11.71	11.65	-4	14,807	-0.03%
2020/03/24	0	0.00	2	11.35	11.25	-2	14,670	-0.01%
2020/03/23	18	10.63	1	10.70	10.95	17	14,700	0.12%
2020/03/20	16	11.47	2	11.40	11.40	14	14,672	0.10%
2020/03/19	71	10.87	87	10.70	10.70	-16	14,718	-0.11%
2020/03/18	19	12.38	36	11.82	11.85	-17	14,753	-0.12%
2020/03/17	8	12.26	11	12.71	12.75	-3	14,623	-0.02%
2020/03/16	38	12.95	10	12.75	12.75	28	14,477	0.19%
2020/03/13	32	13.05	80	13.05	13.50	-48	14,271	-0.34%
2020/03/12	18	14.60	8	14.61	14.35	10	14,018	0.07%
2020/03/11	66	16.59	43	16.06	15.90	23	13,831	0.17%
2020/03/10	39	16.23	20	16.21	16.45	19	13,569	0.14%
2020/03/09	39	17.17	15	16.66	16.20	24	13,285	0.18%
2020/03/06	36	16.99	66	16.87	16.90	-30	13,005	-0.23%
2020/03/05	54	17.47	48	17.42	17.50	6	12,656	0.05%
2020/03/04	118	18.04	111	17.49	17.60	7	12,393	0.06%	大買/大賣/
2020/03/03	92	18.13	19	18.13	18.05	73	11,946	0.61%
2020/03/02	118	18.34	195	18.17	17.90	-77	11,585	-0.66%	大買/大賣/
2020/02/27	85	18.57	109.8	18.48	18.20	-24.8	11,017	-0.22%	大賣/
2020/02/26	109	17.65	120	17.97	18.05	-11	9,546	-0.12%	大買/大賣/
2020/02/25	42	16.60	84	16.46	16.45	-42	8,046	-0.52%
2020/02/24	89	16.44	8	16.53	16.60	81	7,737	1.05%
2020/02/21	61	16.22	9	16.18	16.25	52	7,447	0.70%
2020/02/20	5	16.27	1,982.3	16.40	16.10	-1,977.3	7,157	-27.62%	大賣/鉅額交易
2020/02/19	52	15.55	1,301	15.69	15.85	-1,249	6,594	-18.94%	大賣/鉅額交易
2020/02/18	3	14.90	2,843	14.93	15.05	-2,840	6,160	-46.10%	大賣/鉅額交易
2020/02/17	20	14.50	1,342	14.50	14.50	-1,322	5,958	-22.19%	大賣/鉅額交易
2020/02/14	30	14.30	1	14.25	14.25	29	5,894	0.49%
2020/02/07	1	13.80	0	0.00	14.05	1	6,037	0.02%
2020/02/04	1	13.45	0	0.00	13.45	1	5,973	0.02%
2020/02/03	5	12.95	88	13.15	13.40	-83	5,965	-1.39%
2020/01/31	2	13.85	6	13.77	13.80	-4	5,836	-0.07%
2020/01/30	1	13.85	33	13.63	13.60	-32	5,811	-0.55%
2020/01/20	1	14.95	16	15.10	15.05	-15	5,710	-0.26%
2020/01/17	0	0.00	3	14.95	14.95	-3	5,677	-0.05%
2020/01/16	7	14.80	1	14.75	14.85	6	5,645	0.11%
2020/01/15	3	15.15	2	15.25	15.05	1	5,512	0.02%
2020/01/14	0	0.00	2	15.25	15.25	-2	5,502	-0.04%
2020/01/13	5	15.16	2	15.25	15.20	3	5,521	0.05%
2020/01/10	3	15.40	5	15.36	15.30	-2	5,570	-0.04%
2020/01/09	4	15.34	5	15.47	15.50	-1	5,566	-0.02%
2020/01/08	38	15.23	2	15.25	15.20	36	5,523	0.65%
2020/01/07	36	15.55	0	0.00	15.60	36	5,417	0.66%
2020/01/06	4	15.58	19	15.94	15.90	-15	5,266	-0.28%
2020/01/03	16	15.72	0	0.00	15.70	16	5,073	0.32%
2020/01/02	57	15.83	76	15.79	15.75	-19	4,772	-0.40%
2019/12/31	1	14.85	10	15.00	15.05	-9	4,537	-0.20%
2019/12/30	0	0.00	5	14.90	15.00	-5	4,477	-0.11%
2019/12/27	67.3	15.03	0	0.00	15.00	67.3	4,400	1.53%
2019/12/26	119	14.89	115	15.00	14.95	4	4,265	0.09%	大買/大賣/
2019/12/25	3	14.20	11	14.20	14.30	-8	3,898	-0.21%
2019/12/20	2	14.50	52	14.40	14.35	-50	3,750	-1.33%
2019/12/19	3	14.62	19	14.78	14.65	-16	3,677	-0.44%
2019/12/18	2	14.65	8	14.64	14.70	-6	3,566	-0.17%
2019/12/17	53	14.55	66	14.41	14.55	-13	3,473	-0.37%
2019/12/16	3	14.42	15	14.41	14.40	-12	3,346	-0.36%
2019/12/13	32	14.10	3	14.25	14.10	29	3,149	0.92%
2019/12/12	10	13.85	7	13.86	13.75	3	2,886	0.10%
2019/12/11	1	13.65	0	0.00	13.70	1	2,782	0.04%
2019/12/10	0	0.00	2	13.65	13.75	-2	2,747	-0.07%
2019/12/09	0	0.00	2	13.70	13.75	-2	2,715	-0.07%
2019/12/06	32	13.41	0	0.00	13.45	32	2,609	1.23%
2019/12/05	0.7	13.00	0	0.00	12.95	0.7	2,471	0.03%
2019/12/04	0	0.00	1	13.00	13.00	-1	2,470	-0.04%
2019/12/03	2	13.05	0	0.00	13.00	2	2,469	0.08%
2019/11/28	1	13.25	0	0.00	13.20	1	2,498	0.04%
2019/11/27	0	0.00	1	13.20	13.25	-1	2,530	-0.04%
2019/11/26	0	0.00	0.3	13.25	13.15	-0.3	2,526	-0.01%
2019/11/22	0	0.00	2	13.20	13.20	-2	2,517	-0.08%
2019/11/21	2	13.25	0	0.00	13.35	2	2,524	0.08%
2019/11/19	1	13.15	0	0.00	13.20	1	2,508	0.04%
2019/11/18	1	13.15	0	0.00	13.15	1	2,518	0.04%
2019/11/15	1	13.05	0	0.00	13.15	1	2,556	0.04%
2019/11/14	2	13.00	0	0.00	13.00	2	2,553	0.08%
2019/11/11	21	13.28	0	0.00	13.30	21	2,528	0.83%
2019/11/07	3	13.55	0	0.00	13.65	3	2,448	0.12%
2019/11/06	1	13.55	0	0.00	13.55	1	2,395	0.04%
2019/10/24	0	0.00	30	13.75	13.85	-30	2,305	-1.30%
2019/10/23	1	13.75	0	0.00	13.70	1	2,301	0.04%
2019/10/22	6	13.90	1	14.00	13.90	5	2,302	0.22%
2019/10/17	1	13.55	0	0.00	13.55	1	2,206	0.05%
2019/10/15	0	0.00	19	13.50	13.50	-19	2,331	-0.81%
2019/10/14	10	13.70	0	0.00	13.70	10	2,523	0.40%
2019/10/07	0	0.00	35	13.70	13.70	-35	2,487	-1.41%
2019/10/02	9	13.70	0	0.00	13.70	9	2,498	0.36%
2019/09/26	3	13.87	0	0.00	13.90	3	2,508	0.12%
2019/09/25	1	14.05	0	0.00	13.95	1	2,527	0.04%
2019/09/24	0	0.00	30	14.35	14.20	-30	2,519	-1.19%
2019/09/16	50	14.55	0	0.00	14.55	50	2,542	1.97%
2019/09/12	0	0.00	3	14.55	14.40	-3	2,563	-0.12%
2019/09/11	0	0.00	50	14.55	14.50	-50	2,589	-1.93%
2019/09/09	3	14.70	0	0.00	14.65	3	2,563	0.12%
2019/09/06	1	14.60	0	0.00	14.65	1	2,503	0.04%
2019/09/03	30	14.80	8	14.69	14.70	22	2,606	0.84%
2019/08/29	10	13.75	0	0.00	13.65	10	2,632	0.38%
2019/08/28	0	0.00	1	13.75	13.70	-1	2,699	-0.04%
2019/08/26	2	13.60	0	0.00	13.60	2	3,247	0.06%
2019/08/23	0	0.00	2	13.60	13.60	-2	3,260	-0.06%
2019/08/22	1	13.65	30	13.65	13.65	-29	3,289	-0.88%
2019/08/20	50	13.80	0	0.00	14.00	50	3,355	1.49%
2019/08/19	2	13.58	70	13.63	13.55	-68	3,316	-2.05%
2019/08/15	5	13.44	0	0.00	13.55	5	3,329	0.15%
2019/08/14	0	0.00	35	13.75	13.70	-35	3,336	-1.05%
2019/08/13	2	13.83	0	0.00	13.80	2	3,327	0.06%
2019/08/06	6	13.85	0	0.00	14.30	6	3,438	0.17%
2019/08/05	6	14.28	0	0.00	14.25	6	3,463	0.17%
2019/08/02	3	14.58	0	0.00	14.55	3	3,614	0.08%
2019/08/01	1	14.80	30	14.90	14.80	-29	3,644	-0.80%
2019/07/25	0	0.00	1	15.20	15.20	-1	4,358	-0.02%
2019/07/23	0	0.00	35	15.11	15.10	-35	4,865	-0.72%
2019/07/19	4	15.16	0	0.00	15.20	4	4,855	0.08%
2019/07/18	3	15.33	0	0.00	15.30	3	4,860	0.06%
2019/07/17	13	15.63	0	0.00	15.60	13	4,838	0.27%
2019/07/16	6	15.39	22	15.69	16.00	-16	4,789	-0.33%
2019/07/09	0	0.00	2	14.53	14.70	-2	4,790	-0.04%
2019/07/08	0	0.00	35	14.70	14.60	-35	4,890	-0.72%
2019/07/05	0	0.00	4	14.93	14.90	-4	4,981	-0.08%
2019/07/04	30	14.95	0	0.00	14.90	30	5,059	0.59%
2019/07/02	0	0.00	1	14.85	14.90	-1	5,200	-0.02%
2019/06/28	4	14.56	20	14.60	14.55	-16	5,402	-0.30%
2019/06/27	5	14.84	2.7	14.93	15.05	2.3	5,447	0.04%
2019/06/25	0	0.00	1	14.85	14.65	-1	5,511	-0.02%
2019/06/24	1	14.70	5	14.85	14.85	-4	5,572	-0.07%
2019/06/20	25	14.94	0	0.00	14.90	25	5,769	0.43%
2019/06/19	1	14.55	1	14.55	14.80	0	6,047	0.00%
2019/06/18	0	0.00	0.4	14.50	14.40	-0.4	6,161	-0.01%
2019/06/17	0	0.00	5	14.45	14.40	-5	6,523	-0.08%
2019/06/12	12	14.58	2.6	14.60	14.70	9.4	8,354	0.11%
2019/06/10	0	0.00	2	14.00	14.05	-2	8,771	-0.02%
2019/06/06	2	14.00	0	0.00	14.05	2	9,203	0.02%
2019/06/05	5	14.30	0	0.00	14.25	5	9,367	0.05%
2019/06/04	1	14.30	5	14.30	14.30	-4	9,419	-0.04%
2019/06/03	34	14.28	23	14.13	14.10	11	9,449	0.12%
2019/05/31	5	15.40	0	0.00	14.55	5	9,414	0.05%
2019/05/29	5	15.20	0	0.00	15.20	5	9,137	0.05%
2019/05/28	2	15.08	1	15.50	15.50	1	9,215	0.01%
2019/05/27	6	15.10	2	15.05	15.20	4	9,364	0.04%
2019/05/23	1	15.80	0	0.00	15.45	1	9,507	0.01%
2019/05/21	0	0.00	7	16.07	16.00	-7	9,584	-0.07%
2019/05/20	5	16.00	0	0.00	15.70	5	9,633	0.05%
2019/05/16	0	0.00	20	16.00	15.80	-20	9,869	-0.20%
2019/05/14	0	0.00	0	15.70	15.45	0	10,199	0.00%
2019/05/13	3	15.37	30	15.50	15.30	-27	10,319	-0.26%
2019/05/10	27	16.37	0	0.00	15.50	27	10,295	0.26%
2019/05/08	1	16.40	14	16.58	16.70	-13	10,122	-0.13%
2019/05/07	7	16.76	0	0.00	16.80	7	10,112	0.07%
2019/05/06	9	16.98	0	0.00	16.75	9	10,056	0.09%
2019/05/03	1	17.55	0	0.00	17.55	1	9,947	0.01%
2019/05/02	52	18.14	19	17.83	17.70	33	9,848	0.34%
2019/04/30	28	17.57	70	17.74	18.10	-42	9,508	-0.44%
2019/04/26	3	16.62	2	16.75	16.75	1	8,995	0.01%
2019/04/23	0	0.00	5	17.00	17.00	-5	8,962	-0.06%
2019/04/22	0	0.00	1	17.05	16.95	-1	8,930	-0.01%
2019/04/19	10	16.60	0	0.00	16.55	10	8,864	0.11%
2019/04/18	1	16.50	60	16.55	16.45	-59	8,863	-0.67%
2019/04/17	2	16.80	0	0.00	16.85	2	8,861	0.02%
2019/04/16	0	0.00	2	17.10	17.00	-2	8,858	-0.02%
2019/04/15	0	0.00	5	16.85	16.90	-5	8,825	-0.06%
2019/04/12	13	16.65	8	16.37	16.35	5	8,782	0.06%
2019/04/11	27	16.97	9	16.72	16.65	18	8,701	0.21%
2019/04/10	52	17.30	0	0.00	17.00	52	8,621	0.60%
2019/04/09	2	17.05	50	17.10	17.05	-48	8,563	-0.56%
2019/04/08	5	17.30	0	0.00	17.20	5	8,487	0.06%
2019/04/03	4	17.44	2	17.43	17.40	2	8,414	0.02%
2019/04/02	34	17.55	6	17.54	17.65	28	8,362	0.33%
2019/03/27	5	17.25	3	17.30	17.20	2	8,136	0.02%
2019/03/25	4	16.99	0	0.00	17.05	4	8,034	0.05%
2019/03/22	2	17.53	0	0.00	17.45	2	7,913	0.03%
2019/03/21	58	18.39	4	18.21	18.15	54	7,644	0.71%
2019/03/20	6	18.16	3	18.30	18.05	3	7,508	0.04%
2019/03/19	16	19.10	11	19.26	18.90	5	7,176	0.07%
2019/03/18	36	20.99	9	21.14	20.75	27	6,678	0.40%
2019/03/15	6	19.88	13	20.53	20.85	-7	6,362	-0.11%
2019/03/14	21	19.15	1	19.20	19.30	20	5,534	0.36%
2019/03/13	28	18.89	1	19.15	18.95	27	5,465	0.49%
2019/03/12	4	18.81	6.5	18.83	19.00	-2.5	5,169	-0.05%
2019/03/11	5	17.60	6	17.70	17.70	-1	4,796	-0.02%
2019/03/08	3	17.03	8	17.03	16.95	-5	4,838	-0.10%
2019/03/07	2	17.35	0	0.00	17.25	2	4,883	0.04%
2019/03/06	0	0.00	2	17.35	17.80	-2	4,838	-0.04%
2019/03/05	0	0.00	2	17.75	17.65	-2	4,744	-0.04%
2019/03/04	1	17.35	6	17.28	17.35	-5	4,655	-0.11%
2019/02/26	2	17.75	2.5	18.20	17.80	-0.5	4,707	-0.01%
2019/02/25	0	0.00	4	17.71	17.95	-4	4,584	-0.09%
2019/02/19	0	0.00	12	17.12	17.15	-12	4,383	-0.27%
2019/02/18	3	16.95	0	0.00	17.00	3	4,309	0.07%
2019/02/15	2	16.90	30	16.93	17.05	-28	4,241	-0.66%
2019/02/14	1	17.20	9	17.04	17.15	-8	4,070	-0.20%
2019/02/13	2	16.45	1	15.95	16.40	1	3,827	0.03%
2019/02/12	0	0.00	4	16.00	16.05	-4	3,718	-0.11%
2019/02/11	0	0.00	2	15.25	15.30	-2	3,568	-0.06%
2019/01/29	20	15.10	1	15.10	15.10	19	3,613	0.53%
2019/01/28	5	15.07	1	15.10	15.05	4	3,608	0.11%
2019/01/25	0	0.00	2	14.90	14.95	-2	3,621	-0.06%
2019/01/24	3	14.80	2	14.83	14.80	1	3,623	0.03%
2019/01/14	1	14.05	0	0.00	14.05	1	3,711	0.03%
2019/01/10	0	0.00	2	14.10	14.20	-2	3,754	-0.05%
2019/01/09	0	0.00	1	14.40	14.35	-1	3,755	-0.03%
2019/01/07	0	0.00	1	13.80	13.65	-1	3,733	-0.03%
2019/01/04	9	13.37	1	13.35	13.45	8	3,760	0.21%
2019/01/03	5	13.83	0	0.00	13.70	5	3,874	0.13%
2019/01/02	3.3	14.12	0	0.00	14.00	3.3	3,875	0.09%
2018/12/28	10	14.25	0	0.00	14.25	10	3,918	0.26%
2018/12/25	1	14.15	0	0.00	14.20	1	4,046	0.02%
2018/12/21	6	14.73	1	14.75	14.95	5	4,042	0.12%
2018/12/20	6	15.04	1	15.00	15.05	5	4,088	0.12%
2018/12/19	2	15.35	0	0.00	15.40	2	4,039	0.05%
2018/12/18	0	0.00	1	15.55	15.55	-1	4,038	-0.02%
2018/12/17	11	15.85	0	0.00	15.80	11	4,021	0.27%
2018/12/14	1	15.85	0	0.00	15.85	1	4,088	0.02%
2018/12/13	0	0.00	1	16.05	16.05	-1	4,111	-0.02%
2018/12/11	11	15.99	0	0.00	15.85	11	4,171	0.26%
2018/12/10	13	15.89	0	0.00	15.80	13	4,204	0.31%
2018/12/07	0	0.00	2	16.65	16.60	-2	4,121	-0.05%
2018/12/06	2	16.50	1	17.05	16.45	1	4,073	0.02%
2018/12/05	0	0.00	3	17.05	17.05	-3	4,049	-0.07%
2018/12/04	0	0.00	2	17.40	17.30	-2	4,125	-0.05%
2018/12/03	12	17.50	8	17.58	17.50	4	4,110	0.10%
2018/11/30	0	0.00	6	16.83	17.10	-6	3,861	-0.16%
2018/11/29	2	16.60	1	16.55	16.50	1	3,754	0.03%
2018/11/28	1	16.35	2	16.45	16.35	-1	3,720	-0.03%
2018/11/23	28	16.90	25	16.97	16.35	3	3,702	0.08%
2018/11/22	1	16.70	3	16.72	16.70	-2	3,519	-0.06%
2018/11/21	0	0.00	50	16.25	16.25	-50	3,452	-1.45%
2018/11/20	0	0.00	50	16.50	16.25	-50	3,453	-1.45%
2018/11/19	0	0.00	39	16.02	16.50	-39	3,520	-1.11%
2018/11/16	3	16.00	15	16.00	15.85	-12	3,685	-0.33%
2018/11/15	0	0.00	1	15.90	15.80	-1	3,711	-0.03%
2018/11/14	153	15.77	2	15.70	15.75	151	3,725	4.05%	大買/鉅額交易
2018/11/09	1	16.00	0	0.00	16.05	1	3,979	0.03%
2018/11/08	0	0.00	5	16.40	16.30	-5	4,025	-0.12%
2018/11/07	4	16.20	0	0.00	16.30	4	4,070	0.10%
2018/11/06	0	0.00	9	16.23	16.05	-9	4,169	-0.22%
2018/11/05	4	16.85	51	16.60	16.80	-47	4,168	-1.13%
2018/11/02	102	16.48	6	16.67	16.75	96	4,275	2.25%	大買/
2018/11/01	2	16.00	1	16.15	16.30	1	4,277	0.02%
2018/10/31	2	15.80	1	15.70	15.75	1	4,575	0.02%
2018/10/30	1	15.00	66	15.05	15.15	-65	4,667	-1.39%
2018/10/29	2	14.98	2	15.50	15.10	0	4,722	0.00%
2018/10/26	8	15.48	0	0.00	15.25	8	4,787	0.17%
2018/10/25	6	16.01	1	15.85	15.75	5	4,873	0.10%
2018/10/24	1	16.60	2	16.65	16.70	-1	5,198	-0.02%
2018/10/23	1	16.65	1	17.20	16.70	0	5,609	0.00%
2018/10/22	0	0.00	3	17.25	17.40	-3	5,613	-0.05%
2018/10/19	2	16.83	2	16.80	16.70	0	5,623	0.00%
2018/10/18	5	17.00	52	17.17	17.10	-47	5,635	-0.83%
2018/10/17	0	0.00	1	17.25	17.15	-1	5,652	-0.02%
2018/10/16	6	17.08	0	0.00	16.90	6	5,653	0.11%
2018/10/15	2	17.43	22	17.41	17.25	-20	5,660	-0.35%
2018/10/12	7	16.65	2	16.90	16.90	5	5,626	0.09%
2018/10/11	19	16.93	0	0.00	16.75	19	5,614	0.34%
2018/10/09	1	18.70	95	18.57	18.60	-94	5,484	-1.71%
2018/10/08	10	18.62	0	0.00	18.65	10	5,492	0.18%
2018/10/05	19	19.31	30	19.15	19.05	-11	5,455	-0.20%
2018/10/04	1	20.20	2	20.55	20.30	-1	5,367	-0.02%
2018/10/03	13	21.03	84	20.78	20.50	-71	5,380	-1.32%
2018/10/01	1	21.00	0	0.00	21.30	1	5,589	0.02%
2018/09/28	14	21.12	20	21.10	21.15	-6	5,687	-0.11%
2018/09/27	80	21.79	13	21.83	21.35	67	5,676	1.18%
2018/09/26	20	21.62	0	0.00	21.40	20	5,626	0.36%
2018/09/25	2	21.30	2	21.20	21.20	0	5,695	0.00%
2018/09/21	10	21.25	0	21.40	21.35	10	5,751	0.17%
2018/09/20	6	21.00	0	0.00	21.25	6	5,778	0.10%
2018/09/19	2	22.18	0	0.00	22.05	2	5,749	0.03%
2018/09/18	0	0.00	10	21.45	21.40	-10	5,773	-0.17%
2018/09/17	11	21.18	0	0.00	21.70	11	5,846	0.19%
2018/09/14	0	0.00	1	20.80	20.95	-1	5,829	-0.02%
2018/09/13	0	0.00	5	20.35	20.25	-5	5,831	-0.09%
2018/09/12	6	20.19	0	0.00	20.20	6	5,833	0.10%
2018/09/11	1	19.95	2	20.35	20.50	-1	5,845	-0.02%
2018/09/10	7	20.40	1	20.40	20.25	6	5,816	0.10%
2018/09/07	17	21.71	0	0.00	21.40	17	5,732	0.30%
2018/09/06	33	22.25	0	0.00	22.35	33	5,723	0.58%
2018/09/05	1	22.85	2	23.00	22.70	-1	5,697	-0.02%
2018/09/03	2	23.05	0	0.00	23.05	2	5,729	0.03%
2018/08/27	1	23.10	0	0.00	23.10	1	5,802	0.02%
2018/08/24	83	23.36	10	23.05	23.00	73	5,806	1.26%
2018/08/23	4	23.54	16	23.56	23.80	-12	5,783	-0.21%
2018/08/22	16	22.25	0	0.00	22.20	16	5,559	0.29%
2018/08/21	0	0.00	2	22.25	22.25	-2	5,557	-0.04%
2018/08/20	330	22.00	4	22.11	22.05	326	5,544	5.88%	大買/鉅額交易
2018/08/17	153	21.55	4	21.95	21.70	149	5,499	2.71%	大買/鉅額交易
2018/08/16	2	20.98	54	21.01	21.20	-52	5,382	-0.97%
2018/08/15	4	21.58	50	22.20	21.40	-46	5,392	-0.85%
2018/08/13	13	22.07	0	0.00	22.05	13	5,275	0.25%
2018/08/10	1	23.55	7	23.55	23.50	-6	5,161	-0.12%
2018/08/09	5	23.48	0	0.00	23.65	5	5,148	0.10%
2018/08/08	2	24.28	1	24.35	24.25	1	5,070	0.02%
2018/08/07	6	25.33	4	24.60	24.50	2	5,041	0.04%
2018/08/06	20	27.14	10	27.15	26.75	10	4,767	0.21%
2018/08/03	0	0.00	8	26.60	26.40	-8	4,706	-0.17%
2018/08/02	0	0.00	7	26.75	26.70	-7	4,799	-0.15%
2018/08/01	15	27.60	3	27.57	27.55	12	4,725	0.25%
2018/07/31	35	27.16	5	26.78	26.90	30	4,639	0.65%
2018/07/30	23	26.36	8	26.26	27.60	15	4,313	0.35%
2018/07/26	1	24.95	1	24.60	24.80	0	3,871	0.00%
2018/07/24	4	23.69	1	23.80	24.15	3	3,781	0.08%
2018/07/20	0	0.00	2	24.50	24.25	-2	3,814	-0.05%
2018/07/17	1	24.70	0	0.00	24.50	1	3,872	0.03%
2018/07/16	31	25.40	1	25.15	25.05	30	4,030	0.74%
2018/07/13	0	0.00	1	25.00	25.15	-1	4,033	-0.02%
2018/07/12	1	24.65	1	24.80	24.80	0	4,031	0.00%
2018/07/11	1	24.55	5	24.66	24.60	-4	4,045	-0.10%
2018/07/10	104	24.94	0	0.00	24.90	104	4,040	2.57%	大買/鉅額交易
2018/07/09	34	25.01	10	25.09	24.90	24	3,970	0.60%
2018/07/06	1	23.85	11	23.95	23.75	-10	3,846	-0.26%
2018/07/05	0	0.00	2	23.55	23.05	-2	3,845	-0.05%
2018/07/04	0	0.00	13	23.70	23.70	-13	4,001	-0.32%
2018/07/03	12	25.68	2	26.10	25.25	10	3,992	0.25%
2018/07/02	13	26.08	1	26.45	26.05	12	3,895	0.31%
2018/06/29	10	25.95	1	25.90	26.00	9	3,807	0.24%
2018/06/28	42	26.29	0	25.95	25.80	42	3,749	1.12%
2018/06/27	1	26.90	5	26.75	26.40	-4	3,717	-0.11%
2018/06/26	4	26.63	1	26.15	26.05	3	3,635	0.08%
2018/06/25	32	27.66	0	0.00	26.85	32	3,539	0.90%
2018/06/22	1	27.80	0	0.00	27.40	1	3,494	0.03%
2018/06/20	2	28.60	3	29.07	28.55	-1	3,504	-0.03%
2018/06/19	2	29.00	0	0.00	28.80	2	3,489	0.06%
2018/06/15	1	30.00	1	30.05	30.00	0	3,478	0.00%
2018/06/14	2	30.80	0	0.00	30.65	2	3,462	0.06%
2018/06/12	0	0.00	1	31.60	31.65	-1	3,443	-0.03%
2018/06/11	7	31.47	12.9	31.33	31.55	-5.9	3,459	-0.17%
2018/06/07	4	32.95	0	0.00	32.75	4	3,462	0.12%
2018/06/05	2	33.20	0	0.00	33.30	2	3,506	0.06%
2018/05/31	0	0.00	2	32.30	33.25	-2	3,634	-0.06%
2018/05/29	0	0.00	8	32.50	32.50	-8	3,714	-0.22%
2018/05/28	0	0.00	8	32.68	32.75	-8	3,809	-0.21%
2018/05/23	6	32.54	0	0.00	32.40	6	4,184	0.14%
2018/05/22	2	33.13	0	0.00	33.10	2	4,115	0.05%
2018/05/21	5	33.72	0	0.00	33.60	5	4,154	0.12%
2018/05/17	4	34.05	0	0.00	33.85	4	4,175	0.10%
2018/05/16	4	34.46	2	35.15	34.30	2	4,153	0.05%
2018/05/15	2	34.80	0	0.00	34.70	2	4,137	0.05%
2018/05/14	0	0.00	27	35.47	35.60	-27	4,235	-0.64%
2018/05/11	1	34.40	24	34.28	34.65	-23	4,198	-0.55%
2018/05/10	47	33.62	10	34.35	33.50	37	4,197	0.88%
2018/05/09	5	35.00	0	0.00	35.00	5	4,093	0.12%
2018/05/08	12	34.95	0	0.00	35.20	12	4,133	0.29%
2018/05/07	2	35.00	0	0.00	34.60	2	4,137	0.05%
2018/05/03	0	0.00	2	35.40	35.70	-2	4,286	-0.05%
2018/04/30	0	0.00	3	34.97	34.75	-3	4,341	-0.07%
2018/04/27	3	34.60	0	0.00	34.60	3	4,402	0.07%
2018/04/26	4	36.04	1	35.60	35.00	3	4,413	0.07%
2018/04/25	6	36.38	1	37.60	36.30	5	4,699	0.11%
2018/04/24	0	0.00	1	37.00	37.00	-1	4,688	-0.02%
2018/04/23	2	36.65	4	36.99	37.30	-2	4,693	-0.04%
2018/04/20	1	37.85	9	36.79	37.20	-8	4,703	-0.17%
2018/04/18	0	0.00	20	34.60	34.50	-20	4,582	-0.44%
2018/04/17	0.1	34.50	12	34.41	34.50	-11.9	4,647	-0.26%
2018/04/16	2	34.50	10	34.60	34.95	-8	4,769	-0.17%
2018/04/13	1.1	35.51	35	35.39	35.20	-33.9	4,904	-0.69%
2018/04/12	0.1	35.50	0	0.00	35.50	0.1	5,264	0.00%
2018/04/11	5.2	35.41	1	35.50	35.00	4.2	5,325	0.08%
2018/04/10	3	34.37	26	35.22	35.45	-23	5,281	-0.44%
2018/04/09	25	32.00	1	32.25	32.25	24	5,146	0.47%
2018/04/03	0	0.00	10	32.73	32.75	-10	5,138	-0.19%
2018/04/02	1.2	32.66	5	32.70	32.70	-3.8	5,270	-0.07%
2018/03/31	0.1	32.60	1	32.65	32.60	-0.9	5,380	-0.02%
2018/03/30	1	32.40	0	0.00	32.35	1	5,521	0.02%
2018/03/29	0	0.00	2	33.45	32.80	-2	5,541	-0.04%
2018/03/28	0	0.00	7	33.16	33.05	-7	5,580	-0.13%
2018/03/27	1	32.80	0	0.00	32.80	1	5,678	0.02%
2018/03/26	18	32.40	0	0.00	32.20	18	5,839	0.31%
2018/03/23	1	32.85	0	0.00	32.85	1	5,831	0.02%
2018/03/22	0	0.00	1	34.55	34.10	-1	5,842	-0.02%
2018/03/21	14	34.42	1	35.05	34.25	13	5,932	0.22%
2018/03/19	4	36.55	1	35.85	36.00	3	6,203	0.05%
2018/03/16	1	37.00	0	0.00	36.65	1	6,273	0.02%
2018/03/15	3	37.33	1	37.30	37.25	2	6,276	0.03%
2018/03/13	0	0.00	1	37.70	37.60	-1	6,329	-0.02%
2018/03/12	3	37.55	6	37.55	37.60	-3	6,478	-0.05%
2018/03/08	0	0.00	1	36.80	36.50	-1	6,698	-0.01%
2018/03/07	1	36.20	3	35.80	36.10	-2	6,789	-0.03%
2018/03/06	12	35.59	35	34.95	36.10	-23	6,922	-0.33%
2018/03/05	7	36.57	0	0.00	36.15	7	6,935	0.10%
2018/03/02	2	37.43	5	37.42	37.65	-3	6,967	-0.04%
2018/03/01	9	37.14	14	37.28	37.35	-5	6,992	-0.07%
2018/02/27	3	36.58	11	36.94	36.55	-8	6,965	-0.11%
2018/02/26	12	36.88	16	36.98	37.00	-4	6,882	-0.06%
2018/02/23	5	34.24	3	34.05	34.70	2	6,714	0.03%
2018/02/21	0	0.00	1	32.50	32.40	-1	6,875	-0.01%
2018/02/08	1	32.05	7	31.35	32.05	-6	7,031	-0.09%
2018/02/07	7	32.12	6	32.16	31.65	1	7,052	0.01%
2018/02/06	9	31.43	5	32.30	31.20	4	7,074	0.06%
2018/02/02	4	35.00	0	0.00	34.80	4	7,066	0.06%
2018/02/01	9	34.43	6	34.53	34.50	3	7,156	0.04%
2018/01/30	0	0.00	5	34.25	33.90	-5	7,414	-0.07%
2018/01/29	21.1	34.82	0	0.00	33.70	21.1	7,487	0.28%
2018/01/26	1	35.00	5.5	35.50	35.00	-4.5	7,417	-0.06%
2018/01/25	3	35.45	0	0.00	35.45	3	7,477	0.04%
2018/01/24	0	0.00	1	35.65	36.00	-1	7,553	-0.01%
2018/01/23	21	36.01	0	0.00	36.00	21	7,637	0.27%
2018/01/22	0	0.00	10	36.00	36.10	-10	7,635	-0.13%
2018/01/19	30	35.86	25	36.60	36.45	5	7,686	0.07%
2018/01/18	0	0.00	8	38.13	37.75	-8	7,468	-0.11%
2018/01/17	0	0.00	3.5	37.85	37.75	-3.5	7,545	-0.05%
2018/01/16	1	37.75	6	37.82	37.95	-5	7,750	-0.07%
2018/01/15	1	37.70	14	37.48	37.70	-13	7,944	-0.16%
2018/01/12	5	37.20	2	37.25	37.20	3	8,164	0.04%
2018/01/11	6	37.09	0	0.00	36.70	6	8,320	0.07%
2018/01/10	4	37.29	12	38.15	37.25	-8	8,355	-0.10%
2018/01/09	21	38.74	15	38.23	38.00	6	8,291	0.07%
2018/01/08	28	38.67	2	39.20	38.00	26	8,252	0.32%
2018/01/05	2	41.23	2	41.40	41.50	0	8,010	0.00%
2018/01/04	1	40.30	1	40.60	40.25	0	8,136	0.00%
2018/01/03	0	0.00	3	40.85	40.95	-3	8,418	-0.04%
2018/01/02	1	41.45	0	0.00	41.45	1	8,679	0.01%