榮成 (1909)-凱基-中壢券商分點個股進出

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

榮成

(1909)

可現股當沖

股價
12.60
漲跌
▲0.25
漲幅
+2.02%
成交量
1,092張
產業
上市造紙類股
784人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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-中壢券商分點個股進出

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-中壢券商分點個股進出
凱基-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	1.1	12.45	0	0.00	12.35	1.1	1,882	0.06%
2024/11/18	1	12.55	0	0.00	12.60	1	1,937	0.05%
2024/11/15	0	0.00	30	12.50	12.60	-30	1,934	-1.55%
2024/11/13	0	0.00	40	12.60	12.70	-40	1,898	-2.11%
2024/11/08	0.3	13.40	0	0.00	13.25	0.3	1,872	0.02%
2024/10/28	0	0.00	5	13.50	13.50	-5	2,044	-0.24%
2024/10/25	0	0.00	9	13.52	13.55	-9	2,054	-0.44%
2024/10/24	1	13.55	0	0.00	13.50	1	2,064	0.05%
2024/10/23	1	13.70	0	0.00	13.70	1	2,051	0.05%
2024/10/17	0	0.00	5	13.75	13.90	-5	2,183	-0.23%
2024/10/14	20	13.80	0.5	13.70	13.80	19.5	2,256	0.86%
2024/10/09	10	13.88	0	0.00	13.80	10	2,277	0.44%
2024/10/08	13	14.38	0	0.00	14.35	13	2,235	0.58%
2024/10/07	0	0.00	40	14.65	14.85	-40	2,212	-1.81%
2024/10/04	0	0.00	3	14.85	14.85	-3	2,143	-0.14%
2024/09/30	1	14.50	5	14.50	14.65	-4	2,003	-0.20%
2024/09/27	2	14.03	4	14.34	14.55	-2	1,870	-0.11%
2024/09/26	0	0.00	5	13.70	13.55	-5	1,625	-0.31%
2024/09/16	10	13.50	0	0.00	13.50	10	1,802	0.55%
2024/08/08	0	0.00	2	13.15	13.10	-2	2,427	-0.08%
2024/08/02	1	13.90	0	0.00	13.85	1	2,351	0.04%
2024/07/26	30	13.85	0	0.00	13.95	30	2,436	1.23%
2024/07/23	1	14.00	0	0.00	14.05	1	2,490	0.04%
2024/07/22	11	13.99	0	0.00	13.95	11	2,520	0.44%
2024/07/19	15	14.08	0	0.00	14.05	15	2,643	0.57%
2024/07/18	1	14.10	5	14.10	14.40	-4	2,640	-0.15%
2024/07/16	4	14.18	0	0.00	14.15	4	2,617	0.15%
2024/07/15	4	14.03	0	0.00	14.00	4	2,617	0.15%
2024/07/09	25	13.85	0	0.00	13.85	25	2,646	0.94%
2024/07/05	50	14.05	0	0.00	14.05	50	2,623	1.91%
2024/07/04	0	0.00	1	14.00	14.05	-1	2,626	-0.04%
2024/07/01	0	0.00	15	13.85	13.80	-15	2,664	-0.56%
2024/06/28	1	13.80	2	13.80	13.85	-1	2,666	-0.04%
2024/06/27	0	0.00	3	13.70	13.70	-3	2,686	-0.11%
2024/06/25	10	13.88	5	13.75	13.85	5	2,687	0.19%
2024/06/24	10	14.05	0	0.00	13.90	10	2,648	0.38%
2024/06/21	15	14.12	0	0.00	14.15	15	2,614	0.57%
2024/06/19	10	13.80	0	0.00	13.85	10	2,574	0.39%
2024/06/18	5	13.90	0	0.00	13.90	5	2,534	0.20%
2024/06/17	3	13.95	0	0.00	14.05	3	2,501	0.12%
2024/06/13	0	0.00	4	14.00	13.95	-4	2,474	-0.16%
2024/06/11	0	0.00	10	14.20	14.05	-10	2,455	-0.41%
2024/06/07	0	0.00	20	14.13	14.20	-20	2,455	-0.81%
2024/06/06	0	0.00	10	14.10	13.90	-10	2,437	-0.41%
2024/06/05	0	0.00	40	14.08	14.05	-40	2,395	-1.67%
2024/06/04	0	0.00	11	14.10	14.05	-11	2,404	-0.46%
2024/05/24	0	0.00	4	14.35	14.40	-4	2,339	-0.17%
2024/05/23	6	14.55	4	14.70	14.50	2	2,304	0.09%
2024/05/22	13	14.89	0	0.00	14.85	13	2,257	0.58%
2024/05/21	1	15.20	0	0.00	15.10	1	2,192	0.05%
2024/05/20	10	15.55	0	0.00	15.35	10	2,175	0.46%
2024/05/17	5	15.40	0	0.00	15.40	5	2,124	0.24%
2024/05/16	1	15.15	0	0.00	15.15	1	2,089	0.05%
2024/05/15	6	15.24	0	0.00	15.20	6	2,063	0.29%
2024/05/14	1	15.20	0	0.00	15.20	1	2,037	0.05%
2024/05/13	0	0.00	0	15.40	15.35	0	2,038	0.00%
2024/05/10	1	15.40	0	0.00	15.45	1	2,030	0.05%
2024/05/09	10	15.38	0	0.00	15.20	10	2,002	0.50%
2024/05/08	0	0.00	28	15.25	15.30	-28	1,971	-1.42%
2024/05/06	1	15.65	11	15.69	15.60	-10	1,948	-0.51%
2024/05/03	0	0.00	1	15.70	15.70	-1	1,926	-0.05%
2024/05/02	10	15.95	1	15.45	15.95	9	1,900	0.47%
2024/04/30	23.1	15.64	1	15.70	15.60	22.1	1,867	1.18%
2024/04/29	0.5	15.80	15	15.77	15.90	-14.5	1,839	-0.79%
2024/04/26	5	15.15	0.2	15.30	15.45	4.8	1,789	0.27%
2024/04/25	48.5	15.80	8	15.80	15.50	40.5	1,767	2.29%
2024/04/24	1	15.30	1	15.25	15.20	0	1,613	0.00%
2024/04/23	11	15.09	1	14.90	15.00	10	1,596	0.63%
2024/04/22	1	15.05	15	15.07	15.10	-14	1,611	-0.87%
2024/04/18	0.1	14.85	0.1	14.80	14.90	0	1,499	0.00%
2024/04/16	2	14.50	0	0.00	14.55	2	1,488	0.13%
2024/04/12	1	14.90	0	0.00	14.95	1	1,421	0.07%
2024/04/10	1.1	15.21	0	0.00	15.10	1.1	1,400	0.08%
2024/04/09	0	0.00	3	15.25	15.20	-3	1,387	-0.22%
2024/04/08	0.6	15.05	0	0.00	15.00	0.6	1,327	0.05%
2024/04/01	0	0.00	1	14.85	14.95	-1	1,282	-0.08%
2024/03/29	1	14.75	0	0.00	14.75	1	1,257	0.08%
2024/03/28	0	0.00	5	14.75	14.55	-5	1,234	-0.41%
2024/03/27	0.2	14.50	0	0.00	14.60	0.2	1,199	0.02%
2024/03/26	0	14.62	0	0.00	14.50	0	1,195	0.00%
2024/03/25	1	14.70	2	14.63	14.70	-1	1,183	-0.08%
2024/03/22	0	0.00	0.3	14.35	14.45	-0.3	1,159	-0.02%
2024/03/21	1	14.35	0	0.00	14.40	1	1,200	0.08%
2024/03/20	3	14.15	0	0.00	14.20	3	1,201	0.25%
2024/03/19	3	14.20	1	14.20	14.20	2	1,200	0.17%
2024/03/12	0	0.00	8	14.33	14.35	-8	1,210	-0.66%
2024/03/07	0	0.00	1	14.05	14.05	-1	1,198	-0.08%
2024/03/06	6	14.35	2	14.20	14.15	4	1,185	0.33%
2024/03/05	2	14.35	2	14.35	14.35	0	1,171	0.00%
2024/03/04	2	14.60	2	14.38	14.30	0	1,159	0.00%
2024/03/01	0	14.05	0	0.00	14.00	0	1,113	0.00%
2024/02/29	0	14.05	0	0.00	13.95	0	1,115	0.00%
2024/02/23	0	0.00	8	14.05	14.05	-8	1,121	-0.71%
2024/02/22	1	14.10	0	0.00	14.15	1	1,132	0.09%
2024/02/21	2	14.15	0	0.00	14.15	2	1,131	0.18%
2024/02/16	21	14.20	9	14.19	14.15	12	1,182	1.01%
2024/02/15	3	14.00	0	0.00	14.00	3	1,182	0.25%
2024/02/02	1	13.90	0	0.00	13.90	1	1,174	0.09%
2024/01/23	0	0.00	20	13.75	13.85	-20	1,233	-1.62%
2024/01/17	4	13.80	0	0.00	13.90	4	1,266	0.32%
2024/01/16	2	14.00	0	0.00	14.00	2	1,285	0.16%
2024/01/11	0	0.00	1	14.25	14.30	-1	1,313	-0.08%
2024/01/08	0	0.00	2	14.75	14.70	-2	1,548	-0.13%
2024/01/03	2	14.60	0	0.00	14.60	2	1,656	0.12%
2023/12/28	1	14.85	0	0.00	14.90	1	1,786	0.06%
2023/12/21	2	14.80	0	0.00	14.80	2	1,826	0.11%
2023/12/19	1	14.80	0	0.00	14.75	1	1,823	0.05%
2023/12/18	0	0.00	3	15.35	15.05	-3	1,817	-0.17%
2023/12/15	5	14.84	0	0.00	14.90	5	1,773	0.28%
2023/12/07	2	15.05	0	0.00	15.00	2	1,734	0.12%
2023/12/05	0	0.00	5	15.25	15.25	-5	1,755	-0.28%
2023/11/29	0	0.00	1	15.00	14.95	-1	1,742	-0.06%
2023/11/28	1	14.95	0	0.00	14.90	1	1,739	0.06%
2023/11/23	0	0.00	2	14.85	14.95	-2	1,704	-0.12%
2023/11/16	0	0.00	2	14.55	14.60	-2	1,708	-0.12%
2023/11/15	2	14.20	1	14.50	14.45	1	1,698	0.06%
2023/11/13	0	0.00	5	14.05	14.00	-5	1,670	-0.30%
2023/11/09	1	14.15	0	0.00	14.10	1	1,710	0.06%
2023/11/06	0	0.00	4	14.10	14.20	-4	1,859	-0.22%
2023/11/03	0.1	14.05	0	0.00	13.95	0.1	1,871	0.01%
2023/11/02	3	13.90	0	0.00	13.90	3	1,877	0.16%
2023/10/27	3	13.93	0	0.00	13.95	3	1,960	0.15%
2023/10/24	0	0.00	2	14.05	14.00	-2	2,202	-0.09%
2023/10/23	100	14.10	0	0.00	14.10	100	2,169	4.61%
2023/10/19	2	14.45	0	0.00	14.35	2	2,223	0.09%
2023/10/17	0	0.00	2	14.40	14.40	-2	2,124	-0.09%
2023/10/16	4	14.83	0	0.00	14.70	4	2,111	0.19%
2023/10/13	0	0.00	2	14.60	14.40	-2	2,031	-0.10%
2023/10/11	0	0.00	1	14.20	14.20	-1	1,990	-0.05%
2023/10/06	0	0.00	6	14.50	14.60	-6	1,981	-0.30%
2023/10/03	3	14.65	0	0.00	14.65	3	1,905	0.16%
2023/09/28	5	14.70	0	0.00	14.70	5	1,970	0.25%
2023/09/26	3	14.90	0	0.00	14.75	3	2,013	0.15%
2023/09/21	1	14.70	0	0.00	14.70	1	2,198	0.05%
2023/09/18	0	0.00	7	15.10	15.05	-7	2,299	-0.30%
2023/09/14	1	14.90	1	15.05	14.90	0	2,363	0.00%
2023/09/05	1	14.95	15	15.10	15.00	-14	2,381	-0.59%
2023/09/04	4	14.99	1	15.05	15.20	3	2,386	0.13%
2023/09/01	1	15.05	0	0.00	15.00	1	2,393	0.04%
2023/08/31	0	0.00	2	14.95	14.90	-2	2,484	-0.08%
2023/08/30	0	0.00	0	14.85	14.95	0	2,510	0.00%
2023/08/29	5	14.75	3	14.80	14.80	2	2,536	0.08%
2023/08/28	0	0.00	12	14.60	14.65	-12	2,582	-0.46%
2023/08/21	1	14.60	0	0.00	14.60	1	2,625	0.04%
2023/08/17	6	14.53	1	14.35	14.60	5	2,647	0.19%
2023/08/16	2	14.63	139	14.55	14.60	-137	2,639	-5.19%	大賣/鉅額交易
2023/08/15	1	14.95	0	0.00	14.85	1	2,621	0.04%
2023/08/14	0	0.00	234	14.82	14.85	-234	2,618	-8.94%	大賣/鉅額交易
2023/08/09	1	16.20	0	0.00	16.20	1	2,543	0.04%
2023/08/04	1	16.80	1	16.75	16.70	0	2,564	0.00%
2023/08/02	1	16.95	39	17.10	16.80	-38	2,593	-1.47%
2023/08/01	37	16.99	0	0.00	16.85	37	2,553	1.45%
2023/07/31	36	17.00	35	17.10	17.00	1	2,552	0.04%
2023/07/28	30	16.85	32	16.80	16.80	-2	2,491	-0.08%
2023/07/27	9	16.85	5	17.00	16.90	4	2,463	0.16%
2023/07/26	0	0.00	24	16.31	16.30	-24	2,366	-1.01%
2023/07/25	2	16.15	4	16.15	16.15	-2	2,391	-0.08%
2023/07/24	29	16.42	0	0.00	16.40	29	2,450	1.18%
2023/07/21	2	16.18	1	16.25	16.15	1	2,507	0.04%
2023/07/20	0	16.35	0	0.00	16.25	0	2,723	0.00%
2023/07/19	1	16.20	0	0.00	16.05	1	3,032	0.03%
2023/07/18	4	16.33	0	0.00	16.25	4	3,725	0.11%
2023/07/17	0	0.00	0.4	16.50	16.45	-0.4	4,139	-0.01%
2023/07/14	2	16.35	0.1	16.25	16.25	1.9	4,146	0.05%
2023/07/12	0	16.40	0	0.00	16.30	0	4,136	0.00%
2023/07/11	1	16.40	0	0.00	16.40	1	4,193	0.02%
2023/07/10	1	16.55	0	0.00	16.40	1	4,185	0.02%
2023/07/07	1	16.60	0	0.00	16.60	1	4,187	0.02%
2023/07/06	2	16.83	1	16.65	16.70	1	4,198	0.02%
2023/07/04	3	17.18	0	0.00	17.25	3	4,132	0.07%
2023/07/03	0	0.00	2.4	17.24	17.25	-2.4	4,091	-0.06%
2023/06/29	4	17.40	11	17.30	17.40	-7	4,026	-0.17%
2023/06/28	0	0.00	21	16.95	16.95	-21	3,914	-0.54%
2023/06/27	0	0.00	2	17.30	16.95	-2	3,918	-0.05%
2023/06/26	11	17.12	0	0.00	17.25	11	3,893	0.28%
2023/06/21	70	17.06	0	0.00	17.05	70	3,837	1.82%
2023/06/20	30	16.88	0	0.00	16.90	30	3,783	0.79%
2023/06/16	21	16.65	0	0.00	16.60	21	3,786	0.55%
2023/06/15	0.1	16.63	0	0.00	16.55	0.1	3,780	0.00%
2023/06/14	3	16.70	0	0.00	16.70	3	3,824	0.08%
2023/06/13	2.1	16.55	0	0.00	16.60	2.1	3,859	0.05%
2023/06/06	6	17.27	5	17.35	17.10	1	4,027	0.02%
2023/06/05	11	16.91	1	17.00	17.00	10	3,971	0.25%
2023/06/02	0	0.00	1	16.80	16.80	-1	3,956	-0.03%
2023/06/01	4	17.00	0	0.00	16.90	4	3,977	0.10%
2023/05/29	0.7	16.75	0	0.00	16.55	0.7	3,998	0.02%
2023/05/26	0.2	16.55	0	0.00	16.45	0.2	4,015	0.00%
2023/05/25	0.1	17.00	2	16.90	16.85	-1.9	4,008	-0.05%
2023/05/24	0	0.00	5	17.10	17.05	-5	4,029	-0.12%
2023/05/23	0.2	16.98	0	0.00	16.90	0.2	4,044	0.00%
2023/05/18	0	0.00	0.6	16.65	16.65	-0.6	4,115	-0.01%
2023/05/17	2	16.63	0	0.00	16.65	2	4,128	0.05%
2023/05/12	0.1	16.85	0	0.00	16.80	0.1	4,106	0.00%
2023/05/11	0.1	16.85	0	0.00	16.75	0.1	4,125	0.00%
2023/05/09	0	0.00	20	17.20	17.10	-20	4,135	-0.48%
2023/05/08	0	17.10	0	0.00	17.10	0	4,163	0.00%
2023/05/04	2	17.30	2	17.20	17.25	0	4,309	0.00%
2023/05/03	0	0.00	2	17.30	17.05	-2	4,384	-0.05%
2023/05/02	4	17.28	32	17.30	17.20	-28	4,531	-0.62%
2023/04/28	1	17.35	0	0.00	17.20	1	4,673	0.02%
2023/04/27	50	17.30	0	0.00	17.25	50	4,740	1.05%
2023/04/26	14.2	17.42	3	17.62	17.80	11.2	4,738	0.24%
2023/04/25	108	17.37	10	17.59	17.50	98	4,695	2.09%	大買/
2023/04/24	15.1	17.69	55	18.19	18.20	-39.9	4,601	-0.87%
2023/04/21	80.1	17.86	23	18.41	17.40	57.1	4,338	1.32%
2023/04/20	50.1	18.19	158	18.39	17.60	-107.9	3,709	-2.91%	大賣/鉅額交易
2023/04/18	1	17.75	1	17.75	17.65	0	3,586	0.00%
2023/04/14	0.5	17.50	13	17.89	17.95	-12.5	4,183	-0.30%
2023/04/13	0	0.00	1	17.40	17.35	-1	4,176	-0.02%
2023/04/12	1	17.55	0	0.00	17.45	1	4,312	0.02%
2023/03/31	0.1	17.00	0	0.00	16.95	0.1	4,456	0.00%
2023/03/29	0	17.02	0	17.00	16.90	0	4,563	0.00%
2023/03/27	0	17.05	0	0.00	17.05	0	4,637	0.00%
2023/03/24	1	16.80	0	0.00	17.05	1	4,748	0.02%
2023/03/22	2	16.85	0	0.00	16.75	2	4,805	0.04%
2023/03/21	2	16.90	0	0.00	16.85	2	4,788	0.04%
2023/03/20	0	17.00	0	0.00	16.90	0	4,784	0.00%
2023/03/16	1	16.70	20	16.65	16.50	-19	4,745	-0.40%
2023/03/15	0	0.00	3	16.90	16.95	-3	4,725	-0.06%
2023/03/14	20	17.35	0	0.00	16.85	20	4,754	0.42%
2023/03/13	1.2	17.24	1	17.30	17.35	0.2	4,701	0.00%
2023/03/10	5	17.47	0	0.00	17.55	5	4,684	0.11%
2023/03/09	0.2	18.05	0	0.00	17.95	0.2	4,636	0.00%
2023/03/08	3	18.08	0	0.00	18.20	3	4,604	0.07%
2023/03/07	1	18.20	0	0.00	18.20	1	4,571	0.02%
2023/03/06	60	18.15	30	18.10	18.10	30	4,575	0.66%
2023/03/01	31	18.55	0	0.00	18.50	31	4,571	0.68%
2023/02/24	4	18.83	6	18.94	18.95	-2	4,556	-0.04%
2023/02/23	0	0.00	1	18.95	18.95	-1	4,543	-0.02%
2023/02/22	0	0.00	20	18.65	18.65	-20	4,542	-0.44%
2023/02/21	1	18.80	0	0.00	18.65	1	4,546	0.02%
2023/02/20	4	18.78	1.1	18.84	18.90	2.9	4,597	0.06%
2023/02/17	0	0.00	2	18.45	18.55	-2	4,603	-0.04%
2023/02/15	0	0.00	5	18.38	18.40	-5	4,783	-0.10%
2023/02/13	2	18.00	22	17.86	18.15	-20	4,813	-0.42%
2023/02/10	2	17.90	0	0.00	17.95	2	4,808	0.04%
2023/02/09	50	18.00	1	18.00	18.00	49	4,803	1.02%
2023/02/08	61	18.15	0	0.00	18.20	61	4,769	1.28%
2023/02/06	260	18.47	5	18.48	18.10	255	4,691	5.43%	大買/鉅額交易
2023/02/02	2	18.35	203	18.60	18.60	-201	4,548	-4.42%	大賣/鉅額交易
2023/02/01	116	18.32	1	18.60	18.65	115	4,444	2.59%	大買/鉅額交易
2023/01/31	13	18.61	2.1	18.46	18.75	10.9	4,345	0.25%
2023/01/30	16	18.08	23	18.23	18.30	-7	4,170	-0.17%
2023/01/17	0	0.00	1	17.40	17.50	-1	3,982	-0.03%
2023/01/16	2	16.85	0	0.00	16.75	2	3,891	0.05%
2023/01/13	100	17.50	11	17.22	17.10	89	3,828	2.32%
2023/01/12	10	17.65	1	17.55	17.65	9	3,810	0.24%
2023/01/11	3	17.30	2	17.45	17.25	1	3,684	0.03%
2023/01/10	0.2	17.20	8	17.36	17.35	-7.8	3,635	-0.21%
2023/01/09	6	17.15	2	17.40	17.10	4	3,554	0.11%
2023/01/06	0.1	17.40	3	17.40	17.25	-2.9	3,404	-0.09%
2023/01/05	29	17.11	6	17.36	17.20	23	3,295	0.70%
2023/01/04	16	16.86	24.5	17.12	17.15	-8.5	3,003	-0.28%
2023/01/03	1	16.35	1	16.50	16.25	0	2,708	0.00%
2022/12/30	3.1	16.26	3	16.33	16.35	0.1	2,646	0.00%
2022/12/29	0	0.00	5	15.71	15.80	-5	2,510	-0.20%
2022/12/28	0	16.00	0	0.00	15.85	0	2,486	0.00%
2022/12/27	0.1	16.04	0	0.00	16.10	0.1	2,454	0.01%
2022/12/26	0	0.00	1	15.50	15.85	-1	2,400	-0.04%
2022/12/21	0	0.00	1	15.10	15.10	-1	2,277	-0.04%
2022/12/19	5	15.55	4	15.65	15.40	1	2,225	0.04%
2022/12/16	2	15.80	1	16.00	15.80	1	2,185	0.05%
2022/12/15	0	16.00	2	15.80	16.05	-2	2,074	-0.10%
2022/12/14	0	0.00	1	15.50	15.55	-1	2,015	-0.05%
2022/12/13	0	15.30	1	15.35	15.35	-1	2,002	-0.05%
2022/12/07	3	15.58	2	15.50	15.45	1	2,014	0.05%
2022/12/05	2	16.25	0	0.00	16.25	2	1,951	0.10%
2022/12/01	7	16.44	0	0.00	16.30	7	1,971	0.36%
2022/11/30	2	16.40	0	0.00	16.40	2	1,984	0.10%
2022/11/24	5	16.45	4	16.40	16.45	1	2,049	0.05%
2022/11/23	0	0.00	12	16.05	16.05	-12	1,998	-0.60%
2022/11/22	0	0.00	8	16.05	16.00	-8	2,005	-0.40%
2022/11/18	3	16.25	1	16.30	16.10	2	1,976	0.10%
2022/11/16	4	16.80	5	16.85	16.65	-1	1,945	-0.05%
2022/11/15	3	16.48	5	16.65	16.60	-2	1,967	-0.10%
2022/11/14	5	16.55	1	16.60	16.55	4	1,930	0.21%
2022/11/11	1	16.25	24	16.21	16.25	-23	1,815	-1.27%
2022/11/10	1	15.50	6	15.67	15.70	-5	1,706	-0.29%
2022/11/09	6	15.60	314	15.60	15.60	-308	1,712	-17.99%	大賣/鉅額交易
2022/11/08	2	15.40	1	15.30	15.35	1	1,698	0.06%
2022/11/07	0	15.25	9	15.22	15.20	-9	1,699	-0.53%
2022/11/04	5	15.00	0	0.00	15.00	5	1,689	0.30%
2022/11/03	3	14.85	5	14.90	14.90	-2	1,699	-0.12%
2022/11/02	2	14.98	0	0.00	15.00	2	1,725	0.12%
2022/11/01	1	15.00	0	0.00	14.95	1	1,729	0.06%
2022/10/31	3	14.97	0	0.00	14.85	3	1,744	0.17%
2022/10/28	1	14.90	0	0.00	14.90	1	1,796	0.06%
2022/10/27	6	15.04	1	14.95	15.10	5	1,817	0.28%
2022/10/21	2	15.08	11	14.96	14.90	-9	1,825	-0.49%
2022/10/20	13	15.27	2	15.20	15.30	11	1,816	0.61%
2022/10/18	2	15.35	0	0.00	15.45	2	1,771	0.11%
2022/10/17	1	15.25	1	15.25	15.25	0	1,772	0.00%
2022/10/14	0	15.28	2	15.45	15.35	-2	1,792	-0.11%
2022/10/13	0	0.00	4	14.90	14.85	-4	1,778	-0.22%
2022/10/12	3	15.25	0	0.00	15.50	3	1,779	0.17%
2022/10/11	1	15.35	0	0.00	15.30	1	1,787	0.06%
2022/10/07	3	15.27	0	0.00	15.40	3	1,771	0.17%
2022/10/06	1	15.30	1	15.25	15.25	0	1,777	0.00%
2022/10/05	0	15.40	12	15.40	15.45	-12	1,822	-0.66%
2022/10/04	11	15.04	1	14.90	15.05	10	1,899	0.53%
2022/10/03	6	14.83	4	14.74	14.85	2	1,898	0.11%
2022/09/30	0	14.70	0	0.00	14.65	0	1,904	0.00%
2022/09/29	1	14.40	21	14.40	14.50	-20	1,931	-1.04%
2022/09/28	0	0.00	2	14.30	14.35	-2	1,963	-0.10%
2022/09/27	5	14.72	0	0.00	14.80	5	1,995	0.25%
2022/09/26	3	14.70	0	0.00	14.70	3	2,050	0.15%
2022/09/23	0	0.00	1	15.00	15.00	-1	2,102	-0.05%
2022/09/21	2	15.30	0	0.00	15.20	2	2,153	0.09%
2022/09/20	2	15.35	0	0.00	15.35	2	2,161	0.09%
2022/09/16	2	15.30	0	0.00	15.55	2	2,200	0.09%
2022/09/15	0	15.25	0	0.00	15.15	0	2,211	0.00%
2022/09/14	2	15.03	0	0.00	15.15	2	2,253	0.09%
2022/09/13	0	15.25	0	0.00	15.25	0	2,267	0.00%
2022/09/12	1	15.25	0	0.00	15.25	1	2,298	0.04%
2022/09/08	0	0.00	2	15.20	15.15	-2	2,312	-0.09%
2022/09/07	2	15.15	0	0.00	15.05	2	2,311	0.09%
2022/09/06	1	15.80	0	0.00	15.50	1	2,312	0.04%
2022/09/05	12	16.02	0	0.00	16.00	12	2,331	0.51%
2022/09/02	0	0.00	6	16.20	16.30	-6	2,367	-0.25%
2022/09/01	12	16.31	10	16.40	16.55	2	2,357	0.08%
2022/08/30	5	16.15	0	0.00	16.10	5	2,332	0.22%
2022/08/29	0	0.00	2	15.90	15.85	-2	2,329	-0.09%
2022/08/25	2	16.00	0	0.00	16.00	2	2,338	0.09%
2022/08/24	0	16.00	0	0.00	15.95	0	2,362	0.00%
2022/08/23	1	16.00	0	0.00	15.90	1	2,377	0.04%
2022/08/22	6.1	16.15	1	16.10	16.10	5.1	2,375	0.21%
2022/08/19	0	15.70	0	0.00	15.70	0	2,268	0.00%
2022/08/18	10	15.40	0	0.00	15.50	10	2,268	0.44%
2022/08/17	0	15.40	10	15.40	15.40	-10	2,272	-0.44%
2022/08/15	10	15.15	0	0.00	15.20	10	2,267	0.44%
2022/08/12	0	0.00	1	14.90	15.00	-1	2,273	-0.04%
2022/08/11	2	14.88	0	0.00	14.85	2	2,303	0.09%
2022/08/10	2	14.63	0	0.00	14.65	2	2,342	0.09%
2022/08/08	3	14.75	0	0.00	14.80	3	2,437	0.12%
2022/08/02	1	15.50	0	0.00	15.35	1	2,753	0.04%
2022/08/01	0	0.00	1	15.75	15.75	-1	2,830	-0.04%
2022/07/29	1	15.50	0	0.00	15.50	1	2,867	0.03%
2022/07/26	1	15.85	0	0.00	15.80	1	3,314	0.03%
2022/07/25	0.1	15.65	0	0.00	15.85	0.1	3,337	0.00%
2022/07/18	0	0.00	0	15.25	15.25	0	3,446	0.00%
2022/07/14	0	0.00	1	14.90	15.10	-1	3,459	-0.03%
2022/07/13	0	0.00	1	15.15	15.05	-1	3,472	-0.03%
2022/07/12	309	15.00	0	0.00	15.15	309	3,439	8.98%	大買/鉅額交易
2022/07/06	13	15.44	0	0.00	15.40	13	3,361	0.39%
2022/07/04	2	16.10	0	0.00	16.05	2	3,316	0.06%
2022/06/29	7	17.37	0	0.00	17.30	7	3,212	0.22%
2022/06/28	0	0.00	4	17.50	17.45	-4	3,221	-0.12%
2022/06/27	0	0.00	16	17.55	17.60	-16	3,231	-0.50%
2022/06/22	5	16.90	0	0.00	16.85	5	3,350	0.15%
2022/06/21	0	17.40	0	0.00	17.50	0	3,336	0.00%
2022/06/16	1	17.80	0	0.00	17.45	1	3,328	0.03%
2022/06/15	0	0.00	10	17.60	17.70	-10	3,356	-0.30%
2022/06/14	52	17.45	0	0.00	17.50	52	3,375	1.54%
2022/06/13	62	17.83	0	0.00	17.75	62	3,365	1.84%
2022/06/10	53	18.20	0	0.00	18.20	53	3,362	1.58%
2022/06/08	0	0.00	7	18.28	18.15	-7	3,420	-0.20%
2022/06/07	1	18.10	0	0.00	18.20	1	3,476	0.03%
2022/06/01	6	18.52	0	0.00	18.40	6	3,819	0.16%
2022/05/31	200	18.32	0	0.00	18.25	200	3,837	5.21%	大買/鉅額交易
2022/05/30	0	0.00	11	18.30	18.35	-11	3,840	-0.29%
2022/05/27	2	18.05	0	0.00	18.05	2	3,846	0.05%
2022/05/26	4	17.98	0	0.00	17.95	4	3,861	0.10%
2022/05/25	0	0.00	5	17.85	17.90	-5	3,890	-0.13%
2022/05/24	6	18.08	5	18.14	17.85	1	3,962	0.03%
2022/05/23	1	18.05	0	0.00	18.05	1	3,985	0.03%
2022/05/19	0	0.00	8	17.75	17.90	-8	4,107	-0.19%
2022/05/18	16	17.88	2	18.00	18.00	14	4,072	0.34%
2022/05/17	1	17.70	0	0.00	17.70	1	4,040	0.02%
2022/05/16	11	17.82	0	0.00	17.55	11	4,012	0.27%
2022/05/12	13	17.89	5	18.03	17.30	8	3,961	0.20%
2022/05/11	3	18.85	0	0.00	18.75	3	3,796	0.08%
2022/05/10	4	19.41	1	19.25	19.35	3	3,739	0.08%
2022/05/09	7	19.58	0	0.00	19.55	7	3,687	0.19%
2022/05/06	17	19.95	0	0.00	20.00	17	3,743	0.45%
2022/05/05	0	0.00	1	20.30	20.35	-1	3,816	-0.03%
2022/05/04	1	20.30	11	20.65	20.30	-10	3,881	-0.26%
2022/05/03	20.1	21.12	0	0.00	20.70	20.1	3,859	0.52%
2022/04/29	4	20.50	0	0.00	20.10	4	3,581	0.11%
2022/04/28	0	0.00	10	20.30	20.50	-10	3,595	-0.28%
2022/04/27	10	19.75	0	0.00	20.05	10	3,623	0.28%
2022/04/26	2	20.50	0	0.00	20.45	2	3,618	0.06%
2022/04/25	5	20.48	0	0.00	20.45	5	3,639	0.14%
2022/04/22	6	21.40	0	0.00	21.40	6	3,660	0.16%
2022/04/21	12	21.33	10	21.20	21.15	2	3,674	0.05%
2022/04/18	0.1	20.50	0	0.00	20.35	0.1	3,820	0.00%
2022/04/15	1	20.70	40	20.70	20.65	-39	3,876	-1.01%
2022/04/14	0	21.15	0	0.00	21.05	0	3,967	0.00%
2022/04/11	1	20.75	0	0.00	20.75	1	4,033	0.02%
2022/04/08	0	0.00	1	21.30	21.30	-1	4,070	-0.02%
2022/04/07	0	0.00	2	20.95	20.90	-2	4,086	-0.05%
2022/04/06	6	21.40	0	0.00	21.50	6	4,130	0.15%
2022/03/31	2	21.45	1	21.40	21.40	1	4,465	0.02%
2022/03/29	0	21.55	0	0.00	21.10	0	4,766	0.00%
2022/03/28	1	21.55	0	0.00	21.50	1	4,754	0.02%
2022/03/25	1	21.10	0	0.00	20.90	1	4,695	0.02%
2022/03/24	2	21.40	2	21.40	21.40	0	4,671	0.00%
2022/03/23	1	21.35	0	0.00	21.35	1	4,694	0.02%
2022/03/22	0	0.00	10	21.35	21.35	-10	4,745	-0.21%
2022/03/21	0	0.00	5	21.45	21.50	-5	4,885	-0.10%
2022/03/18	0	0.00	5	21.10	21.15	-5	5,233	-0.10%
2022/03/17	0	21.00	0	0.00	20.95	0	5,248	0.00%
2022/03/16	1	20.45	2	20.90	20.45	-1	5,284	-0.02%
2022/03/15	5	20.40	0	0.00	20.40	5	5,354	0.09%
2022/03/14	0	0.00	1	21.10	20.85	-1	5,376	-0.02%
2022/03/11	20	20.60	2	20.60	20.60	18	5,421	0.33%
2022/03/10	21	20.40	0	0.00	20.40	21	5,400	0.39%
2022/03/09	0	0.00	90	19.60	19.55	-90	5,402	-1.67%
2022/03/08	3	19.65	46	19.38	19.20	-43	5,494	-0.78%
2022/03/07	5.1	20.59	0	0.00	20.15	5.1	5,424	0.09%
2022/03/04	7	21.45	5	21.50	21.45	2	5,458	0.04%
2022/03/03	2.1	21.70	0	0.00	21.70	2.1	5,550	0.04%
2022/03/02	2.1	21.65	0	0.00	21.65	2.1	5,616	0.04%
2022/03/01	1	21.85	7	21.80	21.80	-6	5,678	-0.11%
2022/02/25	20.1	21.50	0	0.00	21.60	20.1	5,733	0.35%
2022/02/24	6	21.95	0	0.00	21.70	6	5,783	0.10%
2022/02/23	1.5	22.58	0	0.00	22.40	1.5	5,727	0.03%
2022/02/22	8	22.53	3	22.60	22.45	5	5,772	0.09%
2022/02/21	1.1	23.25	10	23.17	23.20	-8.9	5,849	-0.15%
2022/02/18	0	0.00	0.3	22.55	22.50	-0.3	5,964	0.00%
2022/02/16	0	0.00	8	22.36	22.50	-8	6,176	-0.13%
2022/02/14	5	22.50	1	22.60	22.40	4	6,296	0.06%
2022/02/10	0	0.00	9	23.18	23.20	-9	6,373	-0.14%
2022/02/09	0	0.00	10	23.08	23.20	-10	6,444	-0.16%
2022/02/08	0	0.00	15	22.90	23.10	-15	6,500	-0.23%
2022/02/07	1.1	22.66	0	0.00	22.70	1.1	6,516	0.02%
2022/01/26	5	21.90	0	0.00	22.05	5	6,721	0.07%
2022/01/25	0	0.00	4	22.15	22.05	-4	7,132	-0.06%
2022/01/24	3	22.35	5	22.49	22.50	-2	7,333	-0.03%
2022/01/20	3.1	22.90	3	23.05	23.25	0.1	7,536	0.00%
2022/01/19	20.1	22.75	0	0.00	22.75	20.1	7,583	0.27%
2022/01/18	2	23.03	0	0.00	22.90	2	7,684	0.03%
2022/01/17	0	0.00	2	22.90	22.95	-2	7,695	-0.03%
2022/01/14	0	0.00	12	23.15	23.15	-12	7,691	-0.16%
2022/01/13	0.1	23.59	2	23.65	23.60	-1.9	7,693	-0.02%
2022/01/12	2.2	22.99	6	23.34	23.55	-3.8	7,741	-0.05%
2022/01/11	3	23.20	0	0.00	23.10	3	7,689	0.04%
2022/01/10	2	23.30	0	0.00	23.45	2	7,762	0.03%
2022/01/07	16	23.55	1	23.55	23.50	15	7,758	0.19%
2022/01/06	11	23.88	0	0.00	23.80	11	7,744	0.14%
2022/01/04	0	0.00	5	24.05	23.90	-5	8,033	-0.06%
2022/01/03	7	24.19	0	0.00	24.10	7	8,236	0.08%
2021/12/30	11	24.45	0	0.00	24.40	11	8,439	0.13%
2021/12/29	5	24.18	0	0.00	24.45	5	8,814	0.06%
2021/12/28	1	24.65	1	24.35	24.25	0	8,912	0.00%
2021/12/27	29	24.78	13	24.69	24.55	16	8,969	0.18%
2021/12/24	4	24.40	4	24.40	24.55	0	8,872	0.00%
2021/12/23	0	0.00	1	24.00	24.20	-1	8,763	-0.01%
2021/12/22	2.3	23.92	2	23.95	23.85	0.3	8,899	0.00%
2021/12/21	4	23.83	1	23.90	23.85	3	9,672	0.03%
2021/12/20	2	23.75	0	0.00	23.75	2	10,919	0.02%
2021/12/17	2	23.63	0	0.00	23.70	2	11,626	0.02%
2021/12/16	1.1	23.51	0	0.00	23.40	1.1	11,709	0.01%
2021/12/15	36	23.41	1	23.50	23.50	35	11,757	0.30%
2021/12/14	24	23.94	7	23.83	23.60	17	11,674	0.15%
2021/12/13	1.1	23.76	4	23.74	23.65	-2.9	11,356	-0.03%
2021/12/10	35	23.90	0	0.00	23.80	35	11,436	0.31%
2021/12/09	5	24.14	1	24.40	24.10	4	11,418	0.04%
2021/12/08	2	24.45	1	24.55	24.50	1	11,350	0.01%
2021/12/07	10.1	24.60	6	24.71	24.55	4.1	11,364	0.04%
2021/12/03	0	0.00	20	25.10	24.55	-20	11,460	-0.17%
2021/12/02	3	24.40	11	24.66	24.55	-8	11,521	-0.07%
2021/12/01	25	23.80	1	23.90	24.10	24	11,489	0.21%
2021/11/30	9	23.98	3	24.12	24.15	6	11,498	0.05%
2021/11/29	3	23.68	2	23.80	23.70	1	11,497	0.01%
2021/11/26	8	24.85	12	24.42	24.35	-4	11,492	-0.03%
2021/11/25	10	25.07	7	25.12	25.15	3	11,641	0.03%
2021/11/24	1	24.75	1	25.00	24.90	0	11,883	0.00%
2021/11/23	7.1	24.54	3	25.05	24.30	4.1	12,181	0.03%
2021/11/22	1	24.90	18	24.92	24.95	-17	12,441	-0.14%
2021/11/19	5.1	25.13	1	24.90	25.00	4.1	12,794	0.03%
2021/11/18	0	0.00	13	25.12	25.35	-13	13,135	-0.10%
2021/11/17	5	24.89	0	0.00	24.90	5	13,576	0.04%
2021/11/16	0	0.00	25	25.44	25.45	-25	14,031	-0.18%
2021/11/15	3	25.03	20	25.05	25.00	-17	14,288	-0.12%
2021/11/12	0	0.00	2.1	25.50	25.35	-2.1	14,419	-0.01%
2021/11/11	3	25.30	13.1	25.27	25.25	-10.1	14,487	-0.07%
2021/11/10	22	25.61	5	25.85	25.25	17	14,686	0.12%
2021/11/08	1	25.50	0	0.00	25.50	1	14,830	0.01%
2021/11/05	2	25.10	23	24.76	25.20	-21	14,893	-0.14%
2021/11/04	1.2	25.02	20	25.44	25.10	-18.8	14,941	-0.13%
2021/11/03	24	25.67	13.1	25.64	25.55	11	14,868	0.07%
2021/11/02	61	25.44	72.1	25.58	25.75	-11.1	14,598	-0.08%
2021/11/01	56	24.64	3	24.63	24.70	53	14,140	0.37%
2021/10/29	11.1	23.95	3	23.62	24.00	8.1	13,986	0.06%
2021/10/28	1.1	23.30	0	0.00	23.25	1.1	13,892	0.01%
2021/10/27	3.1	23.30	5	23.25	23.20	-2	13,948	-0.01%
2021/10/26	4	23.50	1	23.65	23.50	3	13,963	0.02%
2021/10/25	1.1	24.05	0	0.00	24.15	1.1	14,064	0.01%
2021/10/22	14.1	23.71	0	0.00	23.85	14.1	14,236	0.10%
2021/10/21	6.1	23.97	0	0.00	24.25	6.1	14,331	0.04%
2021/10/20	3.1	24.02	0	0.00	23.90	3.1	14,407	0.02%
2021/10/19	6	23.80	1	23.90	23.75	5	14,536	0.03%
2021/10/18	1	24.35	1	24.15	23.75	0	14,696	0.00%
2021/10/15	4	23.49	0	0.00	23.60	4	14,801	0.03%
2021/10/14	11	23.34	1	23.30	23.30	10	14,915	0.07%
2021/10/13	3	23.20	1.2	23.98	22.95	1.8	14,981	0.01%
2021/10/12	6	23.33	0	0.00	23.35	6	15,093	0.04%
2021/10/08	10	24.01	2	24.80	23.80	8	15,197	0.05%
2021/10/07	11	24.61	1	24.60	24.60	10	15,341	0.07%
2021/10/06	21	24.90	1	25.70	24.40	20	15,683	0.13%
2021/10/05	7	25.76	4	25.83	26.20	3	15,845	0.02%
2021/10/04	4	26.35	0	0.00	26.00	4	16,253	0.02%
2021/10/01	29	27.36	40	26.75	26.60	-11	17,458	-0.06%
2021/09/30	2	27.48	2	27.78	28.15	0	19,544	0.00%
2021/09/29	1	27.50	5	27.62	27.35	-4	20,578	-0.02%
2021/09/28	39	28.58	41.4	28.82	28.00	-2.4	20,798	-0.01%
2021/09/27	115.4	28.88	52.1	29.04	29.10	63.3	20,738	0.31%	大買/
2021/09/24	46.1	27.90	66	27.54	27.50	-19.9	20,876	-0.10%
2021/09/23	19	25.27	2	25.73	26.30	17	21,071	0.08%
2021/09/22	2	25.23	2	25.40	25.15	0	21,199	0.00%
2021/09/16	2	26.25	0	0.00	26.20	2	21,692	0.01%
2021/09/15	4.1	26.03	10	26.50	26.75	-6	22,009	-0.03%
2021/09/14	3.1	26.65	4	26.55	26.50	-1	23,056	0.00%
2021/09/13	1	26.66	1	26.95	26.95	0	24,384	0.00%
2021/09/10	1	27.00	2	26.98	26.90	-1	24,983	0.00%
2021/09/09	5	26.60	6	26.69	26.85	-1	25,064	0.00%
2021/09/08	10.1	26.47	8	26.51	26.15	2.1	25,148	0.01%
2021/09/07	6.1	26.86	4	26.91	26.85	2.1	25,156	0.01%
2021/09/06	4.1	26.94	4	27.00	27.05	0.1	25,237	0.00%
2021/09/03	2	27.40	23	27.45	27.35	-21	25,676	-0.08%
2021/09/02	40	27.74	7	27.55	27.40	33	26,116	0.13%
2021/09/01	9	28.22	12	28.33	28.05	-3	26,306	-0.01%
2021/08/31	13	28.40	4	28.14	28.20	9	26,884	0.03%
2021/08/30	32	29.05	16	28.90	28.80	16	28,273	0.06%
2021/08/27	83	30.02	23	30.04	29.80	60	28,864	0.21%
2021/08/26	18	30.31	89	30.38	30.40	-71	30,057	-0.24%
2021/08/25	17	30.05	16	30.18	29.80	1	30,309	0.00%
2021/08/24	8.3	30.03	17.2	30.15	30.20	-8.9	30,105	-0.03%
2021/08/23	26	29.16	10	29.39	29.80	16	29,992	0.05%
2021/08/20	18	28.50	56.3	28.84	29.35	-38.3	29,683	-0.13%
2021/08/19	22.4	27.74	15	27.94	27.25	7.4	29,232	0.03%
2021/08/18	10	26.70	6.5	27.21	27.65	3.5	28,981	0.01%
2021/08/17	1	27.95	8	27.98	27.20	-7	29,034	-0.02%
2021/08/16	1	28.10	15.9	28.10	28.20	-14.9	29,325	-0.05%
2021/08/13	3	27.60	8	27.81	27.70	-5	29,278	-0.02%
2021/08/12	14.2	27.48	12	28.00	27.45	2.2	29,479	0.01%
2021/08/11	6	27.18	6	27.46	27.25	0	29,712	0.00%
2021/08/10	8	27.93	32.7	27.93	27.80	-24.7	30,267	-0.08%
2021/08/09	5	27.58	5	27.85	27.50	0	30,588	0.00%
2021/08/06	2	27.65	0	0.00	27.50	2	30,886	0.01%
2021/08/05	7	27.61	4	27.75	27.70	3	31,285	0.01%
2021/08/04	11	28.04	9	28.27	28.00	2	32,036	0.01%
2021/08/03	13	27.79	36	27.83	27.90	-23	33,285	-0.07%
2021/08/02	37	27.59	6	27.92	28.10	31	33,857	0.09%
2021/07/30	7	28.28	44	28.49	28.25	-37	33,900	-0.11%
2021/07/29	29	27.74	20	27.87	28.85	9	34,038	0.03%
2021/07/28	7.1	26.48	7	26.85	26.75	0.1	34,043	0.00%
2021/07/27	5	27.61	13.1	27.67	27.50	-8.1	34,246	-0.02%
2021/07/26	6	28.23	1	28.95	28.10	5	34,397	0.01%
2021/07/23	13	28.79	20	28.86	29.00	-7	34,542	-0.02%
2021/07/22	17	28.01	7	28.21	27.90	10	34,617	0.03%
2021/07/21	90	29.01	101	27.93	27.95	-11	34,729	-0.03%	大賣/
2021/07/20	22	28.87	9	29.24	28.70	13	35,260	0.04%
2021/07/19	33	29.63	8	29.70	29.75	25	35,762	0.07%
2021/07/16	34	29.60	10.2	29.60	29.55	23.8	37,051	0.06%
2021/07/15	13.2	29.01	17	28.98	29.80	-3.8	37,296	-0.01%
2021/07/14	20	28.75	19	28.64	28.65	1	37,389	0.00%
2021/07/13	52.1	29.02	63	28.92	28.55	-11	37,654	-0.03%
2021/07/12	44	30.47	25	30.76	30.00	19	37,373	0.05%
2021/07/09	47	30.99	95	30.98	30.60	-48	37,170	-0.13%
2021/07/08	262.5	32.54	148.2	31.21	31.20	114.3	37,200	0.31%	大買/大賣/鉅額交易
2021/07/07	100	32.03	260.5	32.06	33.00	-160.5	37,498	-0.43%	大賣/鉅額交易
2021/07/06	160	30.42	151.1	31.06	30.20	8.9	36,604	0.02%	大買/大賣/
2021/07/05	9	29.17	17	29.12	29.30	-8	35,690	-0.02%
2021/07/02	131	29.16	86	29.84	28.75	45	35,679	0.13%	大買/
2021/07/01	101	29.46	187	29.74	29.15	-86	35,241	-0.24%	大買/大賣/
2021/06/30	106.4	28.96	116	28.94	29.10	-9.6	34,075	-0.03%	大買/大賣/
2021/06/29	54.7	28.03	69	28.02	27.95	-14.4	33,456	-0.04%
2021/06/28	24.1	28.08	46	27.82	28.05	-21.9	33,345	-0.07%
2021/06/25	26	28.44	36	28.33	28.40	-10	33,139	-0.03%
2021/06/24	34	28.24	33	28.32	28.05	1	33,230	0.00%
2021/06/23	261	29.15	197.1	28.42	28.00	64	32,962	0.19%	大買/大賣/
2021/06/22	162	28.41	218.1	28.59	28.35	-56.1	32,133	-0.17%	大買/大賣/
2021/06/21	16	26.63	37.1	26.79	27.20	-21.1	31,048	-0.07%
2021/06/18	2	25.85	26	26.07	26.20	-24	30,521	-0.08%
2021/06/17	45	26.01	0	0.00	26.05	45	30,515	0.15%
2021/06/16	10	26.03	12	26.04	25.75	-2	30,607	-0.01%
2021/06/15	7	26.25	28.1	26.04	26.20	-21.1	30,771	-0.07%
2021/06/11	72	25.98	45	26.11	25.80	27	30,806	0.09%
2021/06/09	23	26.57	19	25.88	25.80	4	30,328	0.01%
2021/06/08	57	26.79	76	26.68	26.95	-19	30,281	-0.06%
2021/06/07	177	26.65	228	27.08	26.75	-51	30,078	-0.17%	大買/大賣/
2021/06/04	217	26.17	150	25.58	25.45	67	29,176	0.23%	大買/大賣/
2021/06/03	263.1	26.14	180	26.27	26.30	83.1	28,926	0.29%	大買/大賣/
2021/06/02	91.1	24.70	95	25.00	25.00	-4	27,737	-0.01%
2021/06/01	25	23.93	6	24.00	24.05	19	27,738	0.07%
2021/05/31	22	23.71	7	24.22	23.45	15	28,031	0.05%
2021/05/28	7	23.40	16	23.43	23.40	-9	28,241	-0.03%
2021/05/27	41	22.66	28	22.79	22.55	13	28,840	0.05%
2021/05/26	3	22.48	23	22.58	22.65	-20	28,940	-0.07%
2021/05/25	35.1	22.31	35	22.44	22.45	0.1	29,170	0.00%
2021/05/24	33	22.31	36	22.51	22.50	-3	29,306	-0.01%
2021/05/21	12	21.19	26	21.44	21.80	-14	29,216	-0.05%
2021/05/20	63	20.94	25	20.89	20.90	38	29,656	0.13%
2021/05/19	28	21.26	22	21.43	21.65	6	29,814	0.02%
2021/05/18	49	20.64	53	20.41	21.40	-4	29,967	-0.01%
2021/05/17	163	19.96	124	19.76	19.75	39	29,750	0.13%	大買/大賣/
2021/05/14	139	22.22	206	21.71	21.90	-67	29,442	-0.23%	大買/大賣/
2021/05/13	157.2	22.80	137	23.25	22.75	20.2	29,129	0.07%	大買/大賣/
2021/05/12	105.1	25.50	199	25.07	24.30	-93.9	28,784	-0.33%	大買/大賣/
2021/05/11	179	28.00	125	29.36	27.00	54	28,130	0.19%	大買/大賣/
2021/05/10	50.8	27.81	121	28.06	27.70	-70.2	26,837	-0.26%	大賣/
2021/05/07	19	25.82	14	26.19	26.30	5	26,299	0.02%
2021/05/06	22	26.42	13	26.79	26.05	9	26,174	0.03%
2021/05/05	37	26.40	35	26.53	26.20	2	26,135	0.01%
2021/05/04	57	25.78	83	26.35	25.65	-26	26,011	-0.10%
2021/05/03	85	28.16	66	27.90	27.75	19	25,692	0.07%
2021/04/29	66	29.28	68.1	29.71	29.20	-2.1	25,556	-0.01%
2021/04/28	89	29.21	75.3	29.72	29.50	13.7	25,490	0.05%
2021/04/27	55	29.04	16	28.95	29.05	39	25,392	0.15%
2021/04/26	25	29.89	42	29.70	29.45	-17	25,277	-0.07%
2021/04/23	65	28.37	101	28.67	28.80	-36	24,765	-0.15%	大賣/
2021/04/22	112	29.27	168	29.46	28.15	-56	24,382	-0.23%	大買/大賣/
2021/04/21	37	28.51	38.5	28.70	28.50	-1.5	23,289	-0.01%
2021/04/20	83	28.09	47	27.93	28.15	36	22,959	0.16%
2021/04/19	204	28.51	132	28.54	28.60	72	22,984	0.31%	大買/大賣/
2021/04/16	16	27.01	13	26.97	27.35	3	22,491	0.01%
2021/04/15	85	26.69	77	26.82	26.55	8	22,548	0.04%
2021/04/14	133.6	25.99	147	26.55	26.50	-13.4	22,414	-0.06%	大買/大賣/
2021/04/13	278	28.93	190.3	29.19	27.45	87.7	22,241	0.39%	大買/大賣/
2021/04/12	61.5	27.04	203	26.66	27.70	-141.5	21,035	-0.67%	大賣/鉅額交易
2021/04/09	167	25.65	45	25.19	25.20	122	20,166	0.60%	大買/鉅額交易
2021/04/08	56	25.72	49	25.69	25.75	7	20,195	0.03%
2021/04/07	26	25.30	17	25.19	25.20	9	20,189	0.04%
2021/04/06	12	25.43	27	25.42	25.45	-15	21,139	-0.07%
2021/04/01	18	25.38	16	25.47	25.40	2	21,886	0.01%
2021/03/31	10	25.28	1	25.25	25.00	9	22,025	0.04%
2021/03/30	11	25.20	2.1	25.01	25.05	8.9	22,293	0.04%
2021/03/29	62.1	25.18	45	25.37	25.15	17.1	22,530	0.08%
2021/03/26	23	24.64	0	0.00	24.65	23	22,966	0.10%
2021/03/25	5	24.55	0	0.00	24.35	5	23,415	0.02%
2021/03/24	8	24.68	2	24.90	24.70	6	23,412	0.03%
2021/03/23	1	24.20	3	24.25	24.20	-2	23,728	-0.01%
2021/03/22	83	24.15	3	24.50	24.55	80	24,839	0.32%
2021/03/19	2	24.28	0	0.00	24.35	2	25,482	0.01%
2021/03/18	21	24.59	2	24.63	24.65	19	25,393	0.07%
2021/03/17	9	25.10	34	24.90	25.00	-25	25,353	-0.10%
2021/03/16	76	25.41	30	25.27	25.05	46	25,596	0.18%
2021/03/15	172	26.19	14	26.09	26.00	158	25,472	0.62%	大買/鉅額交易
2021/03/12	17	26.23	17	26.27	26.50	0	25,862	0.00%
2021/03/11	14	26.57	53	26.51	26.20	-39	25,667	-0.15%
2021/03/10	59	26.19	13	26.23	26.60	46	25,320	0.18%
2021/03/09	56	25.76	92.4	25.96	26.60	-36.4	24,847	-0.15%
2021/03/08	51	25.38	43	25.60	25.25	8	24,442	0.03%
2021/03/05	30	24.90	34.1	25.37	25.10	-4.1	24,446	-0.02%
2021/03/04	19	25.45	20.7	25.55	25.35	-1.7	24,527	-0.01%
2021/03/03	60	24.79	84	24.87	25.10	-24	24,643	-0.10%
2021/03/02	31	25.33	33.3	25.56	23.85	-2.3	24,673	-0.01%
2021/02/26	8	24.69	17	24.37	24.55	-9	23,870	-0.04%
2021/02/25	19.3	24.73	9	24.58	24.50	10.3	23,628	0.04%
2021/02/24	22	24.78	40	24.61	23.75	-18	23,315	-0.08%
2021/02/23	31	24.97	65.2	24.96	24.90	-34.2	22,923	-0.15%
2021/02/22	58	24.78	37	24.48	24.40	21	22,613	0.09%
2021/02/19	15	23.92	67.2	23.82	24.00	-52.2	21,988	-0.24%
2021/02/18	17	23.24	42.1	23.20	23.40	-25.1	21,673	-0.12%
2021/02/17	7	21.93	57	22.40	22.60	-50	21,185	-0.24%
2021/02/04	0	0.00	6	20.03	20.60	-6	21,036	-0.03%
2021/02/03	7	20.15	2.1	20.17	20.10	4.9	21,083	0.02%
2021/02/02	50	19.80	0	0.00	20.10	50	21,054	0.24%
2021/02/01	1	19.30	102	19.10	19.80	-101	21,016	-0.48%	大賣/鉅額交易
2021/01/29	2	19.58	6	19.45	19.45	-4	20,990	-0.02%
2021/01/27	1	19.10	4	19.50	19.45	-3	20,916	-0.01%
2021/01/26	4	19.75	0	0.00	19.70	4	20,753	0.02%
2021/01/22	1	19.35	0	0.00	19.80	1	20,700	0.00%
2021/01/21	8	19.69	4	19.49	19.55	4	20,658	0.02%
2021/01/20	1	20.10	2	19.90	19.70	-1	20,550	0.00%
2021/01/19	5	20.57	0	20.50	20.45	5	20,529	0.02%
2021/01/18	18	20.13	6	20.66	20.75	12	20,590	0.06%
2021/01/15	2	20.60	8	20.66	20.50	-6	20,512	-0.03%
2021/01/14	10	21.07	2	21.10	21.10	8	20,317	0.04%
2021/01/13	9	21.53	6.2	21.48	21.50	2.8	20,062	0.01%
2021/01/12	8	22.02	2	22.08	21.65	6	19,936	0.03%
2021/01/11	12	22.82	4	22.75	22.75	8	19,579	0.04%
2021/01/08	2	23.18	39	22.74	23.00	-37	19,476	-0.19%
2021/01/07	34	22.47	27	22.49	22.35	7	19,165	0.04%
2021/01/06	27	22.81	23	22.71	22.30	4	19,005	0.02%
2021/01/05	6.4	22.50	12	22.37	22.40	-5.6	18,620	-0.03%
2021/01/04	63.1	23.06	8	23.20	23.00	55.1	18,298	0.30%
2020/12/31	1	23.25	22	23.08	23.25	-21	17,806	-0.12%
2020/12/30	5	23.75	22	23.49	23.20	-17	17,598	-0.10%
2020/12/29	90	24.41	45	23.63	23.55	45	17,264	0.26%
2020/12/28	29	23.22	16.9	22.91	23.30	12.1	16,048	0.08%
2020/12/25	14	22.61	26	22.33	22.00	-12	15,075	-0.08%
2020/12/24	13	22.55	8	22.40	22.60	5	14,630	0.03%
2020/12/23	8	21.83	6	21.87	21.85	2	14,265	0.01%
2020/12/22	34	22.63	51.2	22.44	21.10	-17.2	14,034	-0.12%
2020/12/21	70	22.17	28	22.23	22.15	42	13,356	0.31%
2020/12/18	0	0.00	5	21.88	21.70	-5	12,909	-0.04%
2020/12/17	31	21.54	33	21.71	21.65	-2	12,765	-0.02%
2020/12/16	100	21.87	30.1	22.06	21.95	70	12,331	0.57%
2020/12/15	15	20.57	42	20.65	20.85	-27	11,296	-0.24%
2020/12/14	0	0.00	34	19.91	20.05	-34	10,747	-0.32%
2020/12/11	7	19.77	72	19.81	19.70	-65	11,001	-0.59%
2020/12/10	76	20.41	186	20.32	20.05	-110	10,978	-1.00%	大賣/鉅額交易
2020/12/09	11	19.68	50	20.03	20.05	-39	10,723	-0.36%
2020/12/08	57	19.50	24	19.66	19.80	33	10,876	0.30%
2020/12/07	9	18.80	4	18.68	18.60	5	10,537	0.05%
2020/12/04	7	18.71	14	18.75	18.75	-7	10,758	-0.07%
2020/12/03	10	18.72	1	18.95	18.65	9	10,834	0.08%
2020/12/02	18	19.26	25	19.58	19.20	-7	10,983	-0.06%
2020/12/01	3	19.20	44	19.29	19.40	-41	10,885	-0.38%
2020/11/30	41	19.33	13.1	19.34	19.05	27.9	10,762	0.26%
2020/11/27	17	18.44	34.1	18.62	18.50	-17.1	10,297	-0.17%
2020/11/26	9	17.73	33	17.82	18.10	-24	10,050	-0.24%
2020/11/25	4	17.00	126	17.24	16.95	-122	10,420	-1.17%	大賣/鉅額交易
2020/11/24	8	16.93	0	0.00	16.85	8	11,456	0.07%
2020/11/23	5	16.83	1	16.90	16.80	4	12,322	0.03%
2020/11/20	0	0.00	1	16.85	17.00	-1	12,641	-0.01%
2020/11/19	10	17.08	2	17.00	17.00	8	12,682	0.06%
2020/11/18	0	0.00	1	17.20	17.05	-1	12,690	-0.01%
2020/11/17	3	17.13	3	17.08	17.10	0	12,685	0.00%
2020/11/16	13	16.83	11.2	16.88	16.80	1.8	12,703	0.01%
2020/11/13	131	16.98	5	17.24	16.85	126	12,720	0.99%	大買/鉅額交易
2020/11/12	3	16.92	0	0.00	17.00	3	12,352	0.02%
2020/11/11	0	0.00	8	16.90	17.05	-8	12,385	-0.06%
2020/11/10	7	16.52	7	16.69	16.75	0	12,326	0.00%
2020/11/09	1	16.55	3	16.48	16.50	-2	12,306	-0.02%
2020/11/06	1	16.10	0	0.00	16.00	1	12,252	0.01%
2020/11/05	1	16.15	0	0.00	16.20	1	12,325	0.01%
2020/11/03	6	16.50	12	16.50	16.35	-6	12,468	-0.05%
2020/11/02	12	16.30	1	16.50	16.45	11	12,625	0.09%
2020/10/30	5	16.58	2	16.55	16.10	3	12,590	0.02%
2020/10/29	3	16.52	2	16.40	16.45	1	12,502	0.01%
2020/10/28	1	17.10	28	16.95	16.80	-27	12,444	-0.22%
2020/10/27	20	17.48	10	17.59	17.35	10	12,406	0.08%
2020/10/26	15	17.29	2	17.40	17.40	13	12,249	0.11%
2020/10/23	4	16.55	0	0.00	16.80	4	12,015	0.03%
2020/10/21	1	16.20	1	15.95	16.10	0	11,877	0.00%
2020/10/19	1	16.30	0	0.00	16.25	1	11,898	0.01%
2020/10/16	0	0.00	1	16.15	16.15	-1	11,900	-0.01%
2020/10/15	0	0.00	16	16.20	16.40	-16	11,979	-0.13%
2020/10/14	20	16.70	20	16.83	16.65	0	12,112	0.00%
2020/10/13	0	0.00	3	16.50	16.55	-3	12,122	-0.02%
2020/10/08	0	0.00	1	16.85	16.80	-1	12,442	-0.01%
2020/10/07	0	0.00	10	17.10	17.00	-10	12,479	-0.08%
2020/10/06	24	17.04	18	17.19	16.95	6	12,455	0.05%
2020/10/05	1	16.75	3	16.65	16.70	-2	12,445	-0.02%
2020/09/29	5	17.10	3	16.87	16.75	2	12,585	0.02%
2020/09/28	30	16.95	30	16.85	16.90	0	12,652	0.00%
2020/09/25	12	16.95	64	16.91	16.50	-52	12,726	-0.41%
2020/09/24	11	17.25	15	17.09	16.70	-4	12,623	-0.03%
2020/09/23	43	17.52	46	17.70	17.65	-3	12,487	-0.02%
2020/09/22	21	17.35	28	17.51	17.45	-7	12,466	-0.06%
2020/09/21	30	18.23	25	18.43	17.90	5	12,326	0.04%
2020/09/18	31	18.34	55	18.41	18.25	-24	12,286	-0.20%
2020/09/17	69	18.32	44	18.20	18.20	25	12,245	0.20%
2020/09/16	31	18.51	78	18.46	18.55	-47	12,087	-0.39%
2020/09/15	22	18.01	94	18.06	17.90	-72	11,716	-0.61%
2020/09/14	26	17.78	31	17.99	17.70	-5	11,687	-0.04%
2020/09/11	59	17.76	56	17.97	17.45	3	11,673	0.03%
2020/09/10	5	17.54	14	17.90	17.70	-9	11,860	-0.08%
2020/09/09	67	17.53	87	17.63	17.45	-20	12,503	-0.16%
2020/09/08	11	17.34	25	17.42	17.25	-14	12,463	-0.11%
2020/09/07	41	17.71	27	17.56	17.40	14	12,358	0.11%
2020/09/04	5	16.84	69	16.88	17.05	-64	12,113	-0.53%
2020/09/03	17	17.11	18	17.03	17.20	-1	12,388	-0.01%
2020/09/02	55	16.99	87	16.73	17.00	-32	12,253	-0.26%
2020/09/01	64	17.12	63	17.04	17.05	1	12,117	0.01%
2020/08/31	276	16.97	58	17.04	17.45	218	11,852	1.84%	大買/鉅額交易
2020/08/28	55	16.37	44	16.31	16.40	11	11,091	0.10%
2020/08/27	65	15.44	54	15.47	15.15	11	10,286	0.11%
2020/08/26	0	0.00	28	15.16	15.30	-28	9,435	-0.30%
2020/08/25	0	0.00	47	14.10	13.95	-47	9,154	-0.51%
2020/08/21	11	13.94	0	0.00	13.95	11	9,727	0.11%
2020/08/20	72	13.78	0	0.00	13.75	72	9,783	0.74%
2020/08/19	13	14.73	6	14.75	14.50	7	9,664	0.07%
2020/08/18	0	0.00	10	14.80	14.75	-10	9,610	-0.10%
2020/08/17	10	15.05	0	0.00	15.05	10	9,622	0.10%
2020/08/14	5	15.00	0	0.00	15.00	5	9,567	0.05%
2020/08/12	6	15.00	30	14.85	14.80	-24	9,882	-0.24%
2020/08/11	0	0.00	6	14.91	15.05	-6	9,856	-0.06%
2020/08/10	36	15.30	32	15.19	15.00	4	9,791	0.04%
2020/08/07	0.3	14.80	2	15.00	14.85	-1.7	9,679	-0.02%
2020/08/06	0	0.00	7	14.88	14.90	-7	9,658	-0.07%
2020/08/05	0	0.00	3	14.50	14.50	-3	9,551	-0.03%
2020/08/04	3	14.30	0	0.00	14.30	3	9,604	0.03%
2020/08/03	68	14.20	1	14.25	14.40	67	9,745	0.69%
2020/07/31	2	14.45	0	0.00	14.65	2	10,163	0.02%
2020/07/30	0	0.00	0.7	14.20	14.25	-0.7	10,280	-0.01%
2020/07/29	0	0.00	5	14.35	14.30	-5	10,326	-0.05%
2020/07/28	5	14.08	0	0.00	14.20	5	10,367	0.05%
2020/07/27	0	0.00	2	14.10	14.15	-2	10,380	-0.02%
2020/07/24	16	14.47	0	0.00	14.35	16	10,448	0.15%
2020/07/23	0	0.00	1	15.00	14.85	-1	10,370	-0.01%
2020/07/22	0	0.00	1	14.95	14.90	-1	10,392	-0.01%
2020/07/21	0	0.00	64	14.91	14.90	-64	10,347	-0.62%
2020/07/20	10	15.00	12	14.95	15.10	-2	10,242	-0.02%
2020/07/17	1	14.60	30	14.65	14.45	-29	10,072	-0.29%
2020/07/16	10	15.05	143	15.09	14.90	-133	10,092	-1.32%	大賣/鉅額交易
2020/07/15	28	14.99	10	15.10	14.75	18	10,012	0.18%
2020/07/14	0	0.00	1	14.35	14.30	-1	9,794	-0.01%
2020/07/10	2	14.00	26	14.01	13.95	-24	10,023	-0.24%
2020/07/09	0	0.00	30	14.55	14.40	-30	10,033	-0.30%
2020/07/08	30	14.63	5	14.59	14.60	25	10,021	0.25%
2020/07/07	0	0.00	19	14.51	14.45	-19	9,954	-0.19%
2020/07/06	1	14.60	27	14.41	14.70	-26	9,943	-0.26%
2020/07/03	81	14.11	3	14.10	14.10	78	9,952	0.78%
2020/07/02	0	0.00	13	14.10	14.15	-13	10,050	-0.13%
2020/07/01	8	14.21	4	14.33	14.35	4	10,140	0.04%
2020/06/30	6	14.03	8	14.00	14.25	-2	10,164	-0.02%
2020/06/29	0	0.00	12	14.02	14.00	-12	10,181	-0.12%
2020/06/24	0	0.00	1	14.15	14.20	-1	10,114	-0.01%
2020/06/23	2	14.40	35	14.52	14.30	-33	10,084	-0.33%
2020/06/22	2	14.55	11	14.49	14.55	-9	10,079	-0.09%
2020/06/19	13	14.55	19	14.59	14.45	-6	10,290	-0.06%
2020/06/18	11	14.91	76	15.09	14.85	-65	10,179	-0.64%
2020/06/17	239	15.21	71	15.01	14.75	168	10,112	1.66%	大買/鉅額交易
2020/06/16	58	14.83	141	14.71	15.10	-83	9,644	-0.86%	大賣/
2020/06/15	106	13.91	107	13.95	13.75	-1	8,973	-0.01%	大買/大賣/
2020/06/12	105	13.32	45	13.17	13.45	60	8,919	0.67%	大買/
2020/06/11	41	13.60	77	13.70	13.60	-36	9,002	-0.40%
2020/06/10	91	14.12	11	14.02	13.85	80	9,104	0.88%
2020/06/09	11	13.75	104	13.85	13.90	-93	9,041	-1.03%	大賣/
2020/06/08	20	13.55	0	0.00	13.50	20	9,310	0.21%
2020/06/05	0	0.00	20	13.70	13.65	-20	9,508	-0.21%
2020/06/04	11	13.54	7	13.55	13.45	4	9,736	0.04%
2020/06/03	11	13.87	3	13.70	13.75	8	9,877	0.08%
2020/06/02	10	13.40	16	13.37	13.30	-6	9,928	-0.06%
2020/06/01	61	13.25	23	13.20	13.25	38	10,142	0.37%
2020/05/29	70	13.30	1	13.25	13.20	69	10,505	0.66%
2020/05/28	35	13.40	32	13.27	13.10	3	10,702	0.03%
2020/05/27	0	0.00	1	12.65	12.60	-1	10,775	-0.01%
2020/05/26	0	0.00	2	12.35	12.40	-2	12,142	-0.02%
2020/05/25	2	12.05	1	12.20	12.25	1	13,606	0.01%
2020/05/22	9	12.32	0	0.00	12.20	9	13,903	0.06%
2020/05/21	3	12.57	12	12.59	12.55	-9	14,118	-0.06%
2020/05/20	4	12.53	3	12.67	12.55	1	14,374	0.01%
2020/05/19	13	12.84	8	12.76	12.80	5	14,879	0.03%
2020/05/15	12	11.99	0	0.00	12.00	12	15,174	0.08%
2020/05/14	6	12.19	0	0.00	12.05	6	15,208	0.04%
2020/05/13	3	12.45	20	12.45	12.45	-17	15,125	-0.11%
2020/05/12	30	12.63	0	0.00	12.60	30	15,106	0.20%
2020/05/11	0	0.00	3	12.40	12.55	-3	15,021	-0.02%
2020/05/08	2	12.23	10	12.35	12.15	-8	14,963	-0.05%
2020/05/07	32	12.57	5	12.60	12.30	27	14,839	0.18%
2020/05/06	20	12.72	11	12.52	12.45	9	14,409	0.06%
2020/05/05	4	13.15	0	0.00	13.05	4	14,246	0.03%
2020/05/04	2	13.10	0	0.00	13.00	2	14,232	0.01%
2020/04/30	0	0.00	1	13.30	13.40	-1	14,190	-0.01%
2020/04/29	1	13.20	8	13.35	13.15	-7	14,217	-0.05%
2020/04/28	0	0.00	9	13.09	13.10	-9	14,145	-0.06%
2020/04/27	11	13.01	0	0.00	13.00	11	14,252	0.08%
2020/04/22	20	12.50	25	12.33	12.45	-5	14,342	-0.03%
2020/04/21	20	12.86	20	12.56	12.40	0	14,360	0.00%
2020/04/20	0	0.00	15	13.00	13.05	-15	14,296	-0.10%
2020/04/17	30	13.07	30	12.93	13.00	0	14,282	0.00%
2020/04/16	45	13.15	65	13.05	13.10	-20	14,182	-0.14%
2020/04/15	42	13.11	22	13.25	13.35	20	14,176	0.14%
2020/04/13	13	12.47	13	12.43	12.35	0	14,138	0.00%
2020/04/10	0	0.00	1	12.60	12.60	-1	14,301	-0.01%
2020/04/09	5	12.46	5	12.55	12.55	0	14,554	0.00%
2020/04/07	23	12.42	21	12.36	12.35	2	14,648	0.01%
2020/04/06	11	12.35	9	12.00	12.35	2	14,582	0.01%
2020/03/31	14	11.65	8	11.70	11.55	6	14,852	0.04%
2020/03/30	10	11.15	10	11.30	11.65	0	14,875	0.00%
2020/03/27	15	11.69	20	11.93	11.40	-5	14,844	-0.03%
2020/03/26	35	11.64	13	11.75	11.60	22	14,789	0.15%
2020/03/25	53	11.70	38	11.68	11.65	15	14,807	0.10%
2020/03/24	73	11.39	75	11.29	11.25	-2	14,670	-0.01%
2020/03/23	91	10.59	90	10.76	10.95	1	14,700	0.01%
2020/03/20	86	11.42	87	11.28	11.40	-1	14,672	-0.01%
2020/03/19	54	10.94	55	11.41	10.70	-1	14,718	-0.01%
2020/03/18	79	12.34	78	12.70	11.85	1	14,753	0.01%
2020/03/17	86	12.78	85	12.13	12.75	1	14,623	0.01%
2020/03/16	145	13.22	76	13.47	12.75	69	14,477	0.48%	大買/
2020/03/13	17	13.11	76.5	13.21	13.50	-59.5	14,271	-0.42%
2020/03/12	77.1	14.73	105	15.01	14.35	-27.9	14,018	-0.20%	大賣/
2020/03/11	47	16.31	40	16.56	15.90	7	13,831	0.05%
2020/03/10	93	16.38	69	16.06	16.45	24	13,569	0.18%
2020/03/09	73	16.61	69	16.79	16.20	4	13,285	0.03%
2020/03/06	49	16.86	61	17.17	16.90	-12	13,005	-0.09%
2020/03/05	43	17.26	45	17.64	17.50	-2	12,656	-0.02%
2020/03/04	42	17.69	21.3	17.78	17.60	20.8	12,393	0.17%
2020/03/03	13	18.15	44	18.03	18.05	-31	11,946	-0.26%
2020/03/02	88	18.28	15	18.30	17.90	73	11,585	0.63%
2020/02/27	131	18.62	126	18.49	18.20	5	11,017	0.05%	大買/大賣/
2020/02/26	63	17.87	101	17.56	18.05	-38	9,546	-0.40%	大賣/
2020/02/25	67	16.67	4	16.74	16.45	63	8,046	0.78%
2020/02/24	11	16.39	31	16.48	16.60	-20	7,737	-0.26%
2020/02/21	4	16.25	3	16.00	16.25	1	7,447	0.01%
2020/02/20	17	16.23	25	16.24	16.10	-8	7,157	-0.11%
2020/02/19	8	15.69	26	15.64	15.85	-18	6,594	-0.27%
2020/02/18	11	14.95	1	14.75	15.05	10	6,160	0.16%
2020/02/17	5	14.70	7	14.50	14.50	-2	5,958	-0.03%
2020/02/13	2	14.10	1	14.15	14.05	1	5,930	0.02%
2020/02/12	0	0.00	2	14.15	14.05	-2	5,987	-0.03%
2020/02/07	5	14.01	0	0.00	14.05	5	6,037	0.08%
2020/02/06	30	13.90	7	13.82	13.85	23	6,019	0.38%
2020/02/05	0	0.00	5	13.64	13.65	-5	6,017	-0.08%
2020/02/03	7	13.18	1	13.15	13.40	6	5,965	0.10%
2020/01/31	0	0.00	1	13.85	13.80	-1	5,836	-0.02%
2020/01/30	6	13.91	2	13.60	13.60	4	5,811	0.07%
2020/01/20	4	15.05	0	0.00	15.05	4	5,710	0.07%
2020/01/17	3	14.90	9	14.90	14.95	-6	5,677	-0.11%
2020/01/16	25	14.80	0	0.00	14.85	25	5,645	0.44%
2020/01/13	11	15.34	17	15.20	15.20	-6	5,521	-0.11%
2020/01/08	1	15.25	0	0.00	15.20	1	5,523	0.02%
2020/01/07	13	15.75	3	16.00	15.60	10	5,417	0.18%
2020/01/06	6	15.74	10	15.86	15.90	-4	5,266	-0.08%
2020/01/03	23	15.83	35	15.53	15.70	-12	5,073	-0.24%
2020/01/02	7	15.41	9	15.71	15.75	-2	4,772	-0.04%
2019/12/31	0	0.00	1	14.90	15.05	-1	4,537	-0.02%
2019/12/30	1	14.85	14	14.90	15.00	-13	4,477	-0.29%
2019/12/27	1	15.05	20	15.10	15.00	-19	4,400	-0.43%
2019/12/26	10	14.98	10.5	14.94	14.95	-0.5	4,265	-0.01%
2019/12/25	3	14.20	9.1	14.22	14.30	-6.1	3,898	-0.16%
2019/12/24	1	14.30	0	0.00	14.20	1	3,820	0.03%
2019/12/23	14	14.36	12	14.50	14.40	2	3,796	0.05%
2019/12/20	2	14.40	0	0.00	14.35	2	3,750	0.05%
2019/12/19	32	14.71	267	14.69	14.65	-235	3,677	-6.39%	大賣/鉅額交易
2019/12/18	0	0.00	51	14.60	14.70	-51	3,566	-1.43%
2019/12/17	5	14.55	1	14.55	14.55	4	3,473	0.12%
2019/12/16	177	14.35	20	14.41	14.40	157	3,346	4.69%	大買/鉅額交易
2019/12/13	10	14.21	3	14.10	14.10	7	3,149	0.22%
2019/12/12	30	13.75	0	0.00	13.75	30	2,886	1.04%
2019/12/09	12	13.65	0	0.00	13.75	12	2,715	0.44%
2019/12/06	0	0.00	2	13.30	13.45	-2	2,609	-0.08%
2019/12/05	2	13.00	5	12.95	12.95	-3	2,471	-0.12%
2019/12/04	4	13.00	0	0.00	13.00	4	2,470	0.16%
2019/12/03	0	0.00	1	13.05	13.00	-1	2,469	-0.04%
2019/12/02	0	0.00	15	13.05	13.05	-15	2,479	-0.61%
2019/11/28	0	0.00	1	13.30	13.20	-1	2,498	-0.04%
2019/11/27	0	0.00	1	13.20	13.25	-1	2,530	-0.04%
2019/11/22	0	0.00	11	13.20	13.20	-11	2,517	-0.44%
2019/11/21	0	0.00	14	13.30	13.35	-14	2,524	-0.55%
2019/11/19	0	0.00	30	13.15	13.20	-30	2,508	-1.20%
2019/11/18	3	13.17	0	0.00	13.15	3	2,518	0.12%
2019/11/15	0	0.00	20	13.15	13.15	-20	2,556	-0.78%
2019/11/14	2	13.05	5	13.00	13.00	-3	2,553	-0.12%
2019/11/13	2	13.13	0	0.00	13.10	2	2,553	0.08%
2019/11/12	106	13.20	1	13.25	13.15	105	2,553	4.11%	大買/鉅額交易
2019/11/11	10	13.38	0	0.00	13.30	10	2,528	0.40%
2019/11/08	0	0.00	2	13.55	13.50	-2	2,480	-0.08%
2019/11/06	1	13.60	0	0.00	13.55	1	2,395	0.04%
2019/11/01	0	0.00	15	13.60	13.60	-15	2,309	-0.65%
2019/10/29	2	13.75	11	13.65	13.65	-9	2,332	-0.39%
2019/10/28	1	13.75	53	13.70	13.75	-52	2,327	-2.23%
2019/10/25	2	13.80	10	13.73	13.75	-8	2,300	-0.35%
2019/10/24	0	0.00	21	13.70	13.85	-21	2,305	-0.91%
2019/10/23	2	13.75	0	0.00	13.70	2	2,301	0.09%
2019/10/22	53	14.05	0	0.00	13.90	53	2,302	2.30%
2019/10/21	94	13.78	15	13.85	13.85	79	2,297	3.44%
2019/10/16	10	13.55	0	0.00	13.60	10	2,241	0.45%
2019/10/15	7	13.51	1	13.50	13.50	6	2,331	0.26%
2019/10/14	4	13.60	0	0.00	13.70	4	2,523	0.16%
2019/10/09	5	13.55	0	0.00	13.50	5	2,506	0.20%
2019/10/08	1	13.65	0	0.00	13.60	1	2,494	0.04%
2019/10/07	18	13.74	0	0.00	13.70	18	2,487	0.72%
2019/10/03	7	13.56	0	0.00	13.60	7	2,488	0.28%
2019/10/02	1	13.70	0	0.00	13.70	1	2,498	0.04%
2019/09/27	1	13.75	0	0.00	13.65	1	2,516	0.04%
2019/09/26	1	13.85	1	13.85	13.90	0	2,508	0.00%
2019/09/25	0.1	14.00	4	13.98	13.95	-3.9	2,527	-0.15%
2019/09/24	5	14.26	0	0.00	14.20	5	2,519	0.20%
2019/09/23	4	14.44	0	0.00	14.45	4	2,523	0.16%
2019/09/20	1	14.65	0	0.00	14.60	1	2,538	0.04%
2019/09/17	5	14.53	0	0.00	14.45	5	2,530	0.20%
2019/09/06	2	14.65	5	14.55	14.65	-3	2,503	-0.12%
2019/09/05	7.1	14.64	0	0.00	14.55	7.1	2,505	0.28%
2019/09/04	4	14.58	0	0.00	14.65	4	2,596	0.15%
2019/08/27	0	0.00	3	13.75	13.65	-3	2,853	-0.11%
2019/08/26	2	13.60	0	0.00	13.60	2	3,247	0.06%
2019/08/21	2	13.75	0	0.00	13.75	2	3,324	0.06%
2019/08/15	2	13.40	0	0.00	13.55	2	3,329	0.06%
2019/08/14	1	13.75	0	0.00	13.70	1	3,336	0.03%
2019/08/13	1	13.85	8.4	13.86	13.80	-7.4	3,327	-0.22%
2019/08/06	0	0.00	4	14.13	14.30	-4	3,438	-0.12%
2019/08/05	1	14.25	0	0.00	14.25	1	3,463	0.03%
2019/08/02	0	0.00	3	14.55	14.55	-3	3,614	-0.08%
2019/07/31	3	14.95	4	14.95	14.95	-1	3,691	-0.03%
2019/07/30	4	15.15	0	0.00	15.15	4	3,756	0.11%
2019/07/24	0	0.00	7	15.25	15.20	-7	4,820	-0.15%
2019/07/23	4	15.10	0	0.00	15.10	4	4,865	0.08%
2019/07/22	1	15.30	0	0.00	15.35	1	4,861	0.02%
2019/07/19	0	0.00	2	15.20	15.20	-2	4,855	-0.04%
2019/07/18	1	15.30	1	15.25	15.30	0	4,860	0.00%
2019/07/17	6	15.75	3	15.70	15.60	3	4,838	0.06%
2019/07/16	4	15.66	0	0.00	16.00	4	4,789	0.08%
2019/07/11	3	14.65	5	14.70	14.70	-2	4,661	-0.04%
2019/07/09	0	0.00	1	14.55	14.70	-1	4,790	-0.02%
2019/07/04	0	0.00	2	15.00	14.90	-2	5,059	-0.04%
2019/07/01	0	0.00	1	14.70	14.70	-1	5,250	-0.02%
2019/06/20	0	0.00	5	15.05	14.90	-5	5,769	-0.09%
2019/06/19	0	0.00	2	14.85	14.80	-2	6,047	-0.03%
2019/06/13	1	14.55	0	0.00	14.65	1	7,464	0.01%
2019/06/12	10	14.55	0	0.00	14.70	10	8,354	0.12%
2019/06/11	1	14.30	0	0.00	14.30	1	8,449	0.01%
2019/06/10	2	14.00	0.1	14.10	14.05	1.9	8,771	0.02%
2019/06/06	2	14.20	1	14.00	14.05	1	9,203	0.01%
2019/06/04	0.5	14.35	0	0.00	14.30	0.5	9,419	0.01%
2019/05/27	1	15.20	1	15.10	15.20	0	9,364	0.00%
2019/05/23	0	0.00	10	15.75	15.45	-10	9,507	-0.11%
2019/05/15	1	15.75	0	0.00	15.90	1	10,090	0.01%
2019/05/14	2	15.25	0	0.00	15.45	2	10,199	0.02%
2019/05/10	0.4	15.70	0	0.00	15.50	0.4	10,295	0.00%
2019/05/07	0	0.00	0.5	16.85	16.80	-0.5	10,112	0.00%
2019/05/06	0	0.00	2	16.73	16.75	-2	10,056	-0.02%
2019/05/03	0	0.00	2	17.60	17.55	-2	9,947	-0.02%
2019/05/02	11.5	18.15	6	17.97	17.70	5.5	9,848	0.06%
2019/04/30	6	17.70	13	17.75	18.10	-7	9,508	-0.07%
2019/04/23	0	0.00	20	17.05	17.00	-20	8,962	-0.22%
2019/04/22	1	16.70	0	0.00	16.95	1	8,930	0.01%
2019/04/17	0	0.00	20	16.80	16.85	-20	8,861	-0.23%
2019/04/15	0	0.00	41	16.68	16.90	-41	8,825	-0.46%
2019/04/12	1	16.70	30	16.65	16.35	-29	8,782	-0.33%
2019/04/11	10	16.80	0	0.00	16.65	10	8,701	0.11%
2019/04/10	0	0.00	20	17.15	17.00	-20	8,621	-0.23%
2019/04/09	5	17.10	9	17.05	17.05	-4	8,563	-0.05%
2019/04/08	0	0.00	3	17.20	17.20	-3	8,487	-0.04%
2019/04/03	0	0.00	3	17.53	17.40	-3	8,414	-0.04%
2019/04/02	2	17.55	5	17.60	17.65	-3	8,362	-0.04%
2019/04/01	1	17.05	2	17.08	17.10	-1	8,220	-0.01%
2019/03/29	3	17.08	0	0.00	17.05	3	8,137	0.04%
2019/03/28	0	0.00	18	17.10	17.20	-18	8,115	-0.22%
2019/03/27	8	17.31	0	0.00	17.20	8	8,136	0.10%
2019/03/26	24	17.14	2	17.35	17.10	22	8,096	0.27%
2019/03/25	3	17.05	6	17.12	17.05	-3	8,034	-0.04%
2019/03/22	18	17.53	12	17.98	17.45	6	7,913	0.08%
2019/03/21	12	18.27	4	18.35	18.15	8	7,644	0.10%
2019/03/20	31	18.20	15	18.19	18.05	16	7,508	0.21%
2019/03/19	57	19.43	24	19.18	18.90	33	7,176	0.46%
2019/03/18	8	21.26	26	21.07	20.75	-18	6,678	-0.27%
2019/03/15	25	19.71	22	20.33	20.85	3	6,362	0.05%
2019/03/14	9	19.23	8	19.11	19.30	1	5,534	0.02%
2019/03/13	18	19.10	2	19.35	18.95	16	5,465	0.29%
2019/03/12	22	18.70	14	18.92	19.00	8	5,169	0.15%
2019/03/11	5	17.46	4	17.56	17.70	1	4,796	0.02%
2019/03/08	1	16.95	0	0.00	16.95	1	4,838	0.02%
2019/03/07	3	17.47	10	17.47	17.25	-7	4,883	-0.14%
2019/03/06	5	17.55	3	17.43	17.80	2	4,838	0.04%
2019/03/05	2	17.73	6	17.68	17.65	-4	4,744	-0.08%
2019/03/04	0	0.00	1	17.35	17.35	-1	4,655	-0.02%
2019/02/27	1	17.50	10	17.50	17.45	-9	4,632	-0.19%
2019/02/26	4	18.15	1	18.10	17.80	3	4,707	0.06%
2019/02/25	5	17.10	1	17.20	17.95	4	4,584	0.09%
2019/02/22	0	0.00	1	17.25	17.10	-1	4,436	-0.02%
2019/02/21	1	17.05	0	0.00	17.30	1	4,426	0.02%
2019/02/20	1	17.10	3	17.15	17.20	-2	4,448	-0.04%
2019/02/19	0	0.00	4	17.14	17.15	-4	4,383	-0.09%
2019/02/18	2	17.05	2	17.03	17.00	0	4,309	0.00%
2019/02/15	14	17.04	1	17.30	17.05	13	4,241	0.31%
2019/02/14	9	16.97	15	17.10	17.15	-6	4,070	-0.15%
2019/02/13	9	16.19	1	16.20	16.40	8	3,827	0.21%
2019/02/12	5	15.92	41	15.98	16.05	-36	3,718	-0.97%
2019/02/11	1	15.30	0	0.00	15.30	1	3,568	0.03%
2019/01/30	0	0.00	3	15.18	15.15	-3	3,574	-0.08%
2019/01/29	1	15.00	0	0.00	15.10	1	3,613	0.03%
2019/01/28	1	15.10	1	15.10	15.05	0	3,608	0.00%
2019/01/25	2	14.93	0	0.00	14.95	2	3,621	0.06%
2019/01/23	1	14.35	0	0.00	14.55	1	3,581	0.03%
2019/01/22	0	0.00	3	14.55	14.55	-3	3,580	-0.08%
2019/01/21	1	14.50	1	14.55	14.50	0	3,611	0.00%
2019/01/15	1	14.10	0	0.00	14.20	1	3,691	0.03%
2019/01/11	0	0.00	5	14.20	14.20	-5	3,752	-0.13%
2019/01/10	1	14.25	0	0.00	14.20	1	3,754	0.03%
2019/01/09	0	0.00	1	14.40	14.35	-1	3,755	-0.03%
2019/01/08	1	14.15	0	0.00	14.15	1	3,730	0.03%
2019/01/07	1	13.65	0	0.00	13.65	1	3,733	0.03%
2019/01/04	3	13.30	4	13.35	13.45	-1	3,760	-0.03%
2018/12/26	1	14.25	0	0.00	14.20	1	4,016	0.02%
2018/12/25	61	14.30	0	0.00	14.20	61	4,046	1.51%
2018/12/24	1	14.80	0	0.00	14.65	1	4,019	0.02%
2018/12/22	0	0.00	1	14.85	14.85	-1	4,000	-0.02%
2018/12/21	0	0.00	5	14.74	14.95	-5	4,042	-0.12%
2018/12/20	0.2	15.20	5	14.95	15.05	-4.8	4,088	-0.12%
2018/12/19	2	15.48	4	15.36	15.40	-2	4,039	-0.05%
2018/12/18	5	15.56	0	0.00	15.55	5	4,038	0.12%
2018/12/17	0.1	15.95	3	15.85	15.80	-2.9	4,021	-0.07%
2018/12/14	2	15.88	4	15.90	15.85	-2	4,088	-0.05%
2018/12/13	1.3	16.02	0	0.00	16.05	1.3	4,111	0.03%
2018/12/11	0	0.00	1	15.95	15.85	-1	4,171	-0.02%
2018/12/10	50	15.85	3	15.85	15.80	47	4,204	1.12%
2018/12/07	4	16.66	0	0.00	16.60	4	4,121	0.10%
2018/12/06	11	16.37	1	16.25	16.45	10	4,073	0.25%
2018/12/05	10	17.08	0	0.00	17.05	10	4,049	0.25%
2018/12/04	5	17.30	7	17.57	17.30	-2	4,125	-0.05%
2018/12/03	11	17.51	0	0.00	17.50	11	4,110	0.27%
2018/11/30	2	16.75	1	17.15	17.10	1	3,861	0.03%
2018/11/29	1	16.60	1	16.70	16.50	0	3,754	0.00%
2018/11/28	1	16.20	1	16.30	16.35	0	3,720	0.00%
2018/11/26	0	0.00	1	16.20	16.25	-1	3,718	-0.03%
2018/11/23	3	16.95	2	16.83	16.35	1	3,702	0.03%
2018/11/21	2	16.20	0	0.00	16.25	2	3,452	0.06%
2018/11/19	1	16.30	2	16.45	16.50	-1	3,520	-0.03%
2018/11/13	0	0.00	9	15.95	16.00	-9	3,766	-0.24%
2018/11/12	5	16.20	2	16.18	16.15	3	3,917	0.08%
2018/11/09	2	16.20	0	0.00	16.05	2	3,979	0.05%
2018/11/07	0	0.00	3	16.18	16.30	-3	4,070	-0.07%
2018/11/06	1	16.05	0	0.00	16.05	1	4,169	0.02%
2018/11/05	0	0.00	2	16.75	16.80	-2	4,168	-0.05%
2018/11/01	2	16.30	0	0.00	16.30	2	4,277	0.05%
2018/10/31	2	15.68	5	15.67	15.75	-3	4,575	-0.07%
2018/10/26	0	0.00	1	15.85	15.25	-1	4,787	-0.02%
2018/10/23	0	0.00	1	16.70	16.70	-1	5,609	-0.02%
2018/10/22	1	17.30	2	17.20	17.40	-1	5,613	-0.02%
2018/10/19	0	0.00	5	16.81	16.70	-5	5,623	-0.09%
2018/10/18	0	0.00	1	17.10	17.10	-1	5,635	-0.02%
2018/10/17	1	17.25	1	17.35	17.15	0	5,652	0.00%
2018/10/16	5	16.98	0	0.00	16.90	5	5,653	0.09%
2018/10/15	2	17.50	3	17.43	17.25	-1	5,660	-0.02%
2018/10/12	1	16.75	3	16.30	16.90	-2	5,626	-0.04%
2018/10/11	0	0.00	4	17.18	16.75	-4	5,614	-0.07%
2018/10/09	0	0.00	1	18.60	18.60	-1	5,484	-0.02%
2018/10/08	2	18.70	0	0.00	18.65	2	5,492	0.04%
2018/10/05	1	19.15	0	0.00	19.05	1	5,455	0.02%
2018/10/04	5	20.29	0	0.00	20.30	5	5,367	0.09%
2018/10/03	0	0.00	1	21.15	20.50	-1	5,380	-0.02%
2018/10/02	3	21.37	0	0.00	21.15	3	5,441	0.06%
2018/10/01	1	21.20	1	21.15	21.30	0	5,589	0.00%
2018/09/28	10	21.10	4	21.10	21.15	6	5,687	0.11%
2018/09/27	2	21.80	0	0.00	21.35	2	5,676	0.04%
2018/09/26	1	21.45	2	21.50	21.40	-1	5,626	-0.02%
2018/09/25	4	21.28	0	0.00	21.20	4	5,695	0.07%
2018/09/21	10	21.20	0	0.00	21.35	10	5,751	0.17%
2018/09/20	0	0.00	3	21.43	21.25	-3	5,778	-0.05%
2018/09/19	5.3	22.18	5	22.07	22.05	0.3	5,749	0.01%
2018/09/18	1	21.70	1	21.65	21.40	0	5,773	0.00%
2018/09/17	4	21.59	2	21.40	21.70	2	5,846	0.03%
2018/09/14	3	20.78	2	21.00	20.95	1	5,829	0.02%
2018/09/12	4	20.20	0	0.00	20.20	4	5,833	0.07%
2018/09/10	5	20.51	4	20.45	20.25	1	5,816	0.02%
2018/09/05	5	22.80	0	0.00	22.70	5	5,697	0.09%
2018/09/04	3	23.18	0	0.00	23.05	3	5,693	0.05%
2018/08/31	2	22.80	2	22.90	22.80	0	5,720	0.00%
2018/08/27	1	23.40	0	0.00	23.10	1	5,802	0.02%
2018/08/24	4	23.24	11	23.47	23.00	-7	5,806	-0.12%
2018/08/23	3.5	23.33	2	23.43	23.80	1.5	5,783	0.03%
2018/08/21	2	21.98	0	0.00	22.25	2	5,557	0.04%
2018/08/20	13	22.03	1	22.10	22.05	12	5,544	0.22%
2018/08/17	2	21.60	0	0.00	21.70	2	5,499	0.04%
2018/08/16	1	21.15	0	0.00	21.20	1	5,382	0.02%
2018/08/15	0	0.00	11	21.49	21.40	-11	5,392	-0.20%
2018/08/14	2	21.80	0	0.00	22.20	2	5,323	0.04%
2018/08/13	0	0.00	2	22.18	22.05	-2	5,275	-0.04%
2018/08/10	0	0.00	5	23.55	23.50	-5	5,161	-0.10%
2018/08/09	11	23.35	0	0.00	23.65	11	5,148	0.21%
2018/08/07	22	24.48	4	24.86	24.50	18	5,041	0.36%
2018/08/06	6	27.30	12	27.01	26.75	-6	4,767	-0.13%
2018/08/03	5	26.41	2	26.45	26.40	3	4,706	0.06%
2018/08/02	4	27.14	10	27.05	26.70	-6	4,799	-0.13%
2018/08/01	2	27.60	0	0.00	27.55	2	4,725	0.04%
2018/07/31	10	27.75	5	27.74	26.90	5	4,639	0.11%
2018/07/30	9	26.89	21	26.81	27.60	-12	4,313	-0.28%
2018/07/27	0	0.00	20	25.05	25.10	-20	3,894	-0.51%
2018/07/26	1	24.90	10	24.95	24.80	-9	3,871	-0.23%
2018/07/25	0	0.00	17	24.50	24.80	-17	3,834	-0.44%
2018/07/24	1	23.80	0	0.00	24.15	1	3,781	0.03%
2018/07/23	2	23.85	0	0.00	23.85	2	3,801	0.05%
2018/07/20	3	24.55	1	24.70	24.25	2	3,814	0.05%
2018/07/19	2	24.75	0	0.00	24.60	2	3,831	0.05%
2018/07/17	1	24.70	0	0.00	24.50	1	3,872	0.03%
2018/07/16	5	25.60	2	25.55	25.05	3	4,030	0.07%
2018/07/13	0	0.00	2	25.00	25.15	-2	4,033	-0.05%
2018/07/12	1	24.55	0	0.00	24.80	1	4,031	0.02%
2018/07/11	0	0.00	1	24.65	24.60	-1	4,045	-0.02%
2018/07/10	20	24.68	2	25.05	24.90	18	4,040	0.45%
2018/07/09	7	24.66	14	25.02	24.90	-7	3,970	-0.18%
2018/07/06	1	23.60	0	0.00	23.75	1	3,846	0.03%
2018/07/03	8	25.40	2	25.40	25.25	6	3,992	0.15%
2018/07/02	1	26.25	0	0.00	26.05	1	3,895	0.03%
2018/06/29	5	25.94	0	0.00	26.00	5	3,807	0.13%
2018/06/28	10	26.00	0	0.00	25.80	10	3,749	0.27%
2018/06/27	4	26.55	0	0.00	26.40	4	3,717	0.11%
2018/06/26	0	0.00	1	26.45	26.05	-1	3,635	-0.03%
2018/06/25	3	27.17	0	0.00	26.85	3	3,539	0.08%
2018/06/22	4	27.93	1	27.90	27.40	3	3,494	0.09%
2018/06/21	1	28.55	0	0.00	28.40	1	3,478	0.03%
2018/06/20	16	28.67	5	28.72	28.55	11	3,504	0.31%
2018/06/19	28	29.00	13	29.21	28.80	15	3,489	0.43%
2018/06/15	27	30.11	14	30.10	30.00	13	3,478	0.37%
2018/06/14	2	30.80	5	30.69	30.65	-3	3,462	-0.09%
2018/06/13	24	31.69	10	31.63	31.60	14	3,434	0.41%
2018/06/12	2	31.60	0	0.00	31.65	2	3,443	0.06%
2018/06/11	0	0.00	1	31.30	31.55	-1	3,459	-0.03%
2018/05/31	5	32.30	0	0.00	33.25	5	3,634	0.14%
2018/05/24	1	32.85	0	0.00	32.90	1	4,117	0.02%
2018/05/21	0	0.00	0.1	33.50	33.60	-0.1	4,154	0.00%
2018/05/17	10	33.65	0	0.00	33.85	10	4,175	0.24%
2018/05/11	0	0.00	13	34.42	34.65	-13	4,198	-0.31%
2018/05/10	8	33.54	0	0.00	33.50	8	4,197	0.19%
2018/05/09	6.1	35.36	0	0.00	35.00	6.1	4,093	0.15%
2018/05/08	2	35.15	2	35.00	35.20	0	4,133	0.00%
2018/05/04	2	35.43	0	0.00	35.30	2	4,241	0.05%
2018/05/03	1	35.60	1	35.20	35.70	0	4,286	0.00%
2018/04/26	1	34.90	0	0.00	35.00	1	4,413	0.02%
2018/04/24	1	36.80	8	36.64	37.00	-7	4,688	-0.15%
2018/04/23	0	0.00	5	37.19	37.30	-5	4,693	-0.11%
2018/04/20	5	36.91	3	36.27	37.20	2	4,703	0.04%
2018/04/18	2	34.55	1	34.25	34.50	1	4,582	0.02%
2018/04/12	0	0.00	3	35.65	35.50	-3	5,264	-0.06%
2018/04/11	2	35.28	7	35.47	35.00	-5	5,325	-0.09%
2018/04/10	7	34.47	1	35.30	35.45	6	5,281	0.11%
2018/03/31	1	32.40	0	0.00	32.60	1	5,380	0.02%
2018/03/29	1	32.80	1	32.80	32.80	0	5,541	0.00%
2018/03/28	1	33.05	0	0.00	33.05	1	5,580	0.02%
2018/03/27	0	32.85	0	0.00	32.80	0	5,678	0.00%
2018/03/26	5	32.65	1	32.50	32.20	4	5,839	0.07%
2018/03/22	2	34.05	1	34.10	34.10	1	5,842	0.02%
2018/03/21	1	34.75	2	34.25	34.25	-1	5,932	-0.02%
2018/03/16	0	0.00	1	36.95	36.65	-1	6,273	-0.02%
2018/03/15	1	37.40	5	37.25	37.25	-4	6,276	-0.06%
2018/03/14	0	0.00	1	37.50	37.75	-1	6,286	-0.02%
2018/03/12	5	37.70	1	37.75	37.60	4	6,478	0.06%
2018/03/09	0	0.00	3	36.63	36.80	-3	6,687	-0.04%
2018/03/08	0	0.00	2	36.50	36.50	-2	6,698	-0.03%
2018/03/07	1	36.10	0	0.00	36.10	1	6,789	0.01%
2018/03/06	1	36.05	17	34.64	36.10	-16	6,922	-0.23%
2018/03/05	0	0.00	6	37.91	36.15	-6	6,935	-0.09%
2018/03/02	1	38.15	14	37.65	37.65	-13	6,967	-0.19%
2018/03/01	3	37.10	4	37.13	37.35	-1	6,992	-0.01%
2018/02/27	1	37.00	8	36.96	36.55	-7	6,965	-0.10%
2018/02/26	9	37.38	1	37.80	37.00	8	6,882	0.12%
2018/02/23	4	33.83	8	32.90	34.70	-4	6,714	-0.06%
2018/02/12	3	31.15	1	31.40	31.05	2	6,984	0.03%
2018/02/09	1	31.60	2	30.40	31.55	-1	7,023	-0.01%
2018/02/07	2	31.98	0	0.00	31.65	2	7,052	0.03%
2018/02/06	4	32.58	4	32.23	31.20	0	7,074	0.00%
2018/02/05	1	33.90	2	34.15	34.20	-1	6,997	-0.01%
2018/02/02	0	0.00	0.1	34.85	34.80	-0.1	7,066	0.00%
2018/01/31	1	33.35	0	0.00	33.40	1	7,224	0.01%
2018/01/30	8	34.21	0	0.00	33.90	8	7,414	0.11%
2018/01/29	11	33.93	2	33.95	33.70	9	7,487	0.12%
2018/01/26	4	35.00	3	35.08	35.00	1	7,417	0.01%
2018/01/23	0	0.00	5	35.98	36.00	-5	7,637	-0.07%
2018/01/22	1	36.20	11	35.85	36.10	-10	7,635	-0.13%
2018/01/19	7	36.39	1	35.90	36.45	6	7,686	0.08%
2018/01/16	0	0.00	10	37.60	37.95	-10	7,750	-0.13%
2018/01/15	0	0.00	1	37.30	37.70	-1	7,944	-0.01%
2018/01/12	3	37.13	0	0.00	37.20	3	8,164	0.04%
2018/01/11	5	36.80	0	0.00	36.70	5	8,320	0.06%
2018/01/10	12	37.25	5.5	37.64	37.25	6.5	8,355	0.08%
2018/01/09	14	37.72	24	38.43	38.00	-10	8,291	-0.12%
2018/01/08	24	38.34	0	0.00	38.00	24	8,252	0.29%
2018/01/05	9	41.17	4	41.36	41.50	5	8,010	0.06%
2018/01/04	0	0.00	3	40.60	40.25	-3	8,136	-0.04%
2018/01/03	9	40.82	0	0.00	40.95	9	8,418	0.11%
2018/01/02	2	41.75	0	0.00	41.45	2	8,679	0.02%