榮成 (1909)-華南永昌-潮州券商分點個股進出

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
12.35
漲跌
--
漲幅
0.00%
成交量
502張
產業
上市造紙類股▼0.34%
784人加入追蹤

立即追蹤
本地時間:14:30

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

榮成 (1909)籌碼相關－華南永昌-潮州券商分點個股進出

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

華南永昌-潮州券商分點個股進出
華南永昌-潮州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
2024/11/21	5	12.35	0	0.00	12.35	5	1,872	0.27%
2024/11/18	0.1	12.60	1	12.50	12.60	-0.9	1,937	-0.05%
2024/11/14	6	12.63	5	12.30	12.30	1	1,934	0.05%
2024/11/13	1	12.65	0	0.00	12.70	1	1,898	0.05%
2024/11/12	5.1	12.95	0	0.00	12.90	5.1	1,886	0.27%
2024/11/11	6	13.17	0	0.00	13.10	6	1,873	0.32%
2024/11/05	1	13.35	0	0.00	13.35	1	1,909	0.05%
2024/11/01	1	13.35	0	0.00	13.55	1	2,035	0.05%
2024/10/30	2	13.35	0	0.00	13.40	2	2,036	0.10%
2024/10/29	3	13.30	0	0.00	13.35	3	2,048	0.15%
2024/10/25	1	13.55	0	0.00	13.55	1	2,054	0.05%
2024/10/23	0	0.00	5	13.70	13.70	-5	2,051	-0.24%
2024/10/14	0	0.00	0.1	13.80	13.80	-0.1	2,256	0.00%
2024/10/09	11	13.91	0.2	14.00	13.80	10.9	2,277	0.48%
2024/10/08	5	14.40	0	0.00	14.35	5	2,235	0.22%
2024/10/04	1	14.80	5	14.85	14.85	-4	2,143	-0.19%
2024/10/01	5	14.45	9	14.45	14.55	-4	2,017	-0.20%
2024/09/30	0	0.00	5	14.63	14.65	-5	2,003	-0.25%
2024/09/27	4	14.41	20	14.33	14.55	-16	1,870	-0.86%
2024/09/26	3	13.70	0	0.00	13.55	3	1,625	0.18%
2024/09/09	10	12.85	10	12.90	12.90	0	1,898	0.00%
2024/09/04	3.1	13.12	0	0.00	13.10	3.1	1,950	0.16%
2024/09/03	0	0.00	37	13.75	13.70	-37	1,949	-1.90%
2024/08/26	1	13.80	10	13.85	13.75	-9	2,102	-0.43%
2024/08/16	20	13.35	0	0.00	13.35	20	2,278	0.88%
2024/08/05	25	12.85	0	0.00	12.65	25	2,424	1.03%
2024/07/30	5	13.85	0	0.00	14.00	5	2,395	0.21%
2024/07/29	10	13.95	0	0.00	13.85	10	2,420	0.41%
2024/07/22	15	13.96	0	0.00	13.95	15	2,520	0.60%
2024/07/18	4	14.30	1	14.30	14.40	3	2,640	0.11%
2024/07/12	1	14.10	0	0.00	14.05	1	2,622	0.04%
2024/07/09	10	13.85	0	0.00	13.85	10	2,646	0.38%
2024/07/08	5	14.05	0	0.00	14.00	5	2,621	0.19%
2024/07/01	1	13.85	0	0.00	13.80	1	2,664	0.04%
2024/06/25	30	13.83	0	0.00	13.85	30	2,687	1.12%
2024/06/12	5	14.00	0	0.00	13.95	5	2,480	0.20%
2024/06/11	0	0.00	1	14.05	14.05	-1	2,455	-0.04%
2024/06/06	3	14.05	0	0.00	13.90	3	2,437	0.12%
2024/06/04	10	14.10	0	0.00	14.05	10	2,404	0.42%
2024/06/03	5	14.30	0	0.00	14.25	5	2,372	0.21%
2024/05/28	4	14.40	1	14.45	14.60	3	2,414	0.12%
2024/05/24	5	14.40	0	0.00	14.40	5	2,339	0.21%
2024/05/23	15	14.63	4	14.50	14.50	11	2,304	0.48%
2024/05/22	10	14.93	0	0.00	14.85	10	2,257	0.44%
2024/05/21	5	15.15	0	0.00	15.10	5	2,192	0.23%
2024/05/20	5	15.35	16	15.75	15.35	-11	2,175	-0.51%
2024/05/16	5	15.05	1	15.20	15.15	4	2,089	0.19%
2024/05/15	1	15.05	0	0.00	15.20	1	2,063	0.05%
2024/05/14	11	15.20	0	0.00	15.20	11	2,037	0.54%
2024/05/10	0	0.00	5	15.70	15.45	-5	2,030	-0.25%
2024/05/08	6	15.26	0	0.00	15.30	6	1,971	0.30%
2024/05/07	2	15.45	0	0.00	15.40	2	1,965	0.10%
2024/05/03	0	0.00	1	15.70	15.70	-1	1,926	-0.05%
2024/04/30	0	0.00	1	15.65	15.60	-1	1,867	-0.05%
2024/04/29	0	0.00	37	15.82	15.90	-37	1,839	-2.01%
2024/04/26	3	15.30	0	0.00	15.45	3	1,789	0.17%
2024/04/25	0	0.00	24	15.83	15.50	-24	1,767	-1.36%
2024/04/24	1	15.20	0	0.00	15.20	1	1,613	0.06%
2024/04/22	0	0.00	4	15.10	15.10	-4	1,611	-0.25%
2024/04/11	1	14.90	0	0.00	14.85	1	1,415	0.07%
2024/04/10	0	15.25	0	0.00	15.10	0	1,400	0.00%
2024/03/29	3	14.80	3	14.75	14.75	0	1,257	0.00%
2024/03/18	0	0.00	4	14.25	14.30	-4	1,236	-0.32%
2024/03/14	1	14.35	0	0.00	14.35	1	1,229	0.08%
2024/03/13	0	14.25	0	0.00	14.45	0	1,235	0.00%
2024/03/07	0	14.15	10	14.05	14.05	-10	1,198	-0.83%
2024/02/27	0	0.00	10	13.95	13.95	-10	1,124	-0.89%
2024/01/10	3	14.45	0	0.00	14.25	3	1,425	0.21%
2023/12/26	5	14.75	0	14.65	14.85	5	1,808	0.28%
2023/12/25	5	14.65	0	0.00	14.65	5	1,813	0.28%
2023/12/22	5	14.70	0	0.00	14.70	5	1,818	0.28%
2023/12/21	1	14.85	0	0.00	14.80	1	1,826	0.05%
2023/12/19	5	14.80	0	0.00	14.75	5	1,823	0.27%
2023/12/18	0	0.00	10	15.20	15.05	-10	1,817	-0.55%
2023/12/15	1	14.80	0	0.00	14.90	1	1,773	0.06%
2023/12/14	0	0.00	2	14.70	14.60	-2	1,763	-0.11%
2023/12/13	5	14.60	0	0.00	14.50	5	1,756	0.28%
2023/12/12	5	14.85	0	0.00	14.70	5	1,736	0.29%
2023/12/11	20	14.80	1	14.85	14.85	19	1,743	1.09%
2023/12/04	0	0.00	10	15.10	15.30	-10	1,756	-0.57%
2023/11/23	5	14.90	0	0.00	14.95	5	1,704	0.29%
2023/11/10	0	0.00	1	14.05	14.10	-1	1,693	-0.06%
2023/11/09	0	0.00	0	14.15	14.10	0	1,710	0.00%
2023/11/08	0	0.00	1	14.25	14.25	-1	1,774	-0.06%
2023/11/07	5	14.20	0	0.00	14.10	5	1,817	0.28%
2023/11/06	1	14.10	0	0.00	14.20	1	1,859	0.05%
2023/11/01	5	13.80	0	0.00	13.75	5	1,897	0.26%
2023/10/27	5	13.90	0	0.00	13.95	5	1,960	0.26%
2023/10/26	5	13.95	0	0.00	13.95	5	2,034	0.25%
2023/10/24	5	13.95	0	0.00	14.00	5	2,202	0.23%
2023/10/20	3	14.20	0	0.00	14.15	3	2,178	0.14%
2023/10/17	5	14.45	0	0.00	14.40	5	2,124	0.24%
2023/10/16	2	14.80	5	14.85	14.70	-3	2,111	-0.14%
2023/10/13	1.1	14.68	0	0.00	14.40	1.1	2,031	0.05%
2023/10/11	5	14.35	0	0.00	14.20	5	1,990	0.25%
2023/10/06	0	0.00	15	14.60	14.60	-15	1,981	-0.76%
2023/10/05	10	14.10	1	14.10	14.15	9	1,963	0.46%
2023/10/04	5	14.30	0	0.00	14.20	5	1,945	0.26%
2023/09/26	0	0.00	10	14.80	14.75	-10	2,013	-0.50%
2023/09/19	2	15.05	0	0.00	15.00	2	2,231	0.09%
2023/09/15	0	0.00	1	15.00	15.00	-1	2,357	-0.04%
2023/09/08	5	14.58	0	0.00	14.70	5	2,357	0.21%
2023/09/07	2	14.70	0	0.00	14.65	2	2,372	0.08%
2023/09/06	0	0.00	2	14.80	14.75	-2	2,391	-0.08%
2023/08/24	0	0.00	10	14.70	14.55	-10	2,564	-0.39%
2023/08/21	3	14.70	0	0.00	14.60	3	2,625	0.11%
2023/08/17	1	14.45	0	0.00	14.60	1	2,647	0.04%
2023/08/16	1	14.55	0	0.00	14.60	1	2,639	0.04%
2023/08/14	1	14.85	0	0.00	14.85	1	2,618	0.04%
2023/08/02	2	17.10	0	0.00	16.80	2	2,593	0.08%
2023/07/28	10	16.90	5	16.75	16.80	5	2,491	0.20%
2023/07/26	1	16.30	1	16.30	16.30	0	2,366	0.00%
2023/07/25	10	16.50	10	16.30	16.15	0	2,391	0.00%
2023/07/19	0	0.00	0.1	16.20	16.05	-0.1	3,032	0.00%
2023/07/13	6	16.18	0	0.00	16.15	6	4,147	0.14%
2023/07/12	1	16.30	0	0.00	16.30	1	4,136	0.02%
2023/07/10	1	16.50	0	0.00	16.40	1	4,185	0.02%
2023/07/06	1	16.65	0	0.00	16.70	1	4,198	0.02%
2023/07/03	0.4	17.25	7	17.29	17.25	-6.6	4,091	-0.16%
2023/06/30	0.6	17.20	0	0.00	17.15	0.6	4,046	0.01%
2023/06/29	3.1	17.40	7	17.45	17.40	-3.9	4,026	-0.10%
2023/06/28	1	16.90	0	0.00	16.95	1	3,914	0.03%
2023/06/27	1	17.10	0	0.00	16.95	1	3,918	0.03%
2023/06/26	3	17.25	0	0.00	17.25	3	3,893	0.08%
2023/06/20	0	0.00	2	16.90	16.90	-2	3,783	-0.05%
2023/06/19	0	0.00	1	16.55	16.60	-1	3,787	-0.03%
2023/06/16	5	16.60	0	0.00	16.60	5	3,786	0.13%
2023/06/07	3	17.13	0	0.00	17.15	3	3,990	0.08%
2023/06/06	5	17.55	5	17.50	17.10	0	4,027	0.00%
2023/05/31	1	16.65	0	0.00	16.65	1	3,959	0.03%
2023/05/24	1	16.80	0	0.00	17.05	1	4,029	0.02%
2023/05/23	2	17.00	2	16.85	16.90	0	4,044	0.00%
2023/05/17	0	0.00	1	16.60	16.65	-1	4,128	-0.02%
2023/05/15	1	16.35	1	16.30	16.30	0	4,125	0.00%
2023/05/12	2	16.70	0	0.00	16.80	2	4,106	0.05%
2023/05/11	2	16.70	0	0.00	16.75	2	4,125	0.05%
2023/05/09	11	17.42	10	17.30	17.10	1	4,135	0.02%
2023/05/02	3	17.22	3	17.23	17.20	0	4,531	0.00%
2023/04/27	10	17.25	0	0.00	17.25	10	4,740	0.21%
2023/04/26	5	17.71	7	17.70	17.80	-2	4,738	-0.04%
2023/04/25	15	17.54	0	0.00	17.50	15	4,695	0.32%
2023/04/24	15	17.73	16	18.01	18.20	-1	4,601	-0.02%
2023/04/21	18	18.31	37	18.21	17.40	-19	4,338	-0.44%
2023/04/20	19	17.96	7	18.11	17.60	12	3,709	0.32%
2023/04/19	4	17.60	0	0.00	17.40	4	3,469	0.12%
2023/04/18	1	17.65	2	17.70	17.65	-1	3,586	-0.03%
2023/04/14	0	0.00	1	17.95	17.95	-1	4,183	-0.02%
2023/04/12	2	17.50	0	0.00	17.45	2	4,312	0.05%
2023/04/07	0	0.00	1	17.10	17.10	-1	4,407	-0.02%
2023/04/06	1	16.90	0	0.00	16.90	1	4,438	0.02%
2023/03/30	0	0.00	0	16.95	16.85	0	4,551	0.00%
2023/03/29	14	16.95	0	0.00	16.90	14	4,563	0.31%
2023/03/22	2	16.65	0	0.00	16.75	2	4,805	0.04%
2023/03/20	0	17.00	9	16.80	16.90	-9	4,784	-0.19%
2023/03/10	1	17.55	0	0.00	17.55	1	4,684	0.02%
2023/02/24	0	0.00	1	18.80	18.95	-1	4,556	-0.02%
2023/02/22	0	0.00	1	18.80	18.65	-1	4,542	-0.02%
2023/02/17	0	0.00	1	18.50	18.55	-1	4,603	-0.02%
2023/02/16	0	0.00	1	18.50	18.35	-1	4,690	-0.02%
2023/02/15	0	0.00	1	18.40	18.40	-1	4,783	-0.02%
2023/02/13	6	17.90	0	0.00	18.15	6	4,813	0.12%
2023/02/10	0	0.00	0	18.00	17.95	0	4,808	0.00%
2023/02/09	0	0.00	1	18.05	18.00	-1	4,803	-0.02%
2023/02/07	1	18.25	0.1	18.25	18.25	0.9	4,732	0.02%
2023/02/03	0	0.00	7	18.85	18.70	-7	4,622	-0.15%
2023/01/31	4	18.70	0.8	18.55	18.75	3.2	4,345	0.07%
2023/01/13	1.2	17.10	0	0.00	17.10	1.2	3,828	0.03%
2023/01/12	2	17.55	4	17.55	17.65	-2	3,810	-0.05%
2023/01/10	0	0.00	2	17.35	17.35	-2	3,635	-0.06%
2023/01/06	0.2	17.20	0	0.00	17.25	0.2	3,404	0.01%
2023/01/04	7	17.15	1	16.95	17.15	6	3,003	0.20%
2022/12/27	0	0.00	1	15.90	16.10	-1	2,454	-0.04%
2022/12/21	1	15.15	0	0.00	15.10	1	2,277	0.04%
2022/12/16	1	15.80	0	0.00	15.80	1	2,185	0.05%
2022/12/15	0	0.00	6	16.05	16.05	-6	2,074	-0.29%
2022/12/13	5	15.35	0	0.00	15.35	5	2,002	0.25%
2022/12/07	1	15.65	0	0.00	15.45	1	2,014	0.05%
2022/12/02	0.1	16.40	0	0.00	16.30	0.1	1,956	0.00%
2022/11/28	0	0.00	2	16.13	16.20	-2	2,009	-0.10%
2022/11/25	1.1	16.49	0	0.00	16.25	1.1	2,018	0.05%
2022/11/17	1	16.60	0	0.00	16.40	1	1,952	0.05%
2022/11/14	1	16.70	3	16.58	16.55	-2	1,930	-0.10%
2022/11/11	2	16.30	3	16.22	16.25	-1	1,815	-0.06%
2022/11/10	25	15.70	25	15.65	15.70	0	1,706	0.00%
2022/11/09	1	15.50	0	0.00	15.60	1	1,712	0.06%
2022/10/26	0	0.00	2	14.80	14.80	-2	1,824	-0.11%
2022/10/14	0	0.00	2	15.50	15.35	-2	1,792	-0.11%
2022/10/12	0	0.00	1	15.50	15.50	-1	1,779	-0.06%
2022/10/05	0	15.35	0	0.00	15.45	0	1,822	0.00%
2022/10/04	0.1	15.05	0	0.00	15.05	0.1	1,899	0.01%
2022/09/29	0	0.00	1	14.50	14.50	-1	1,931	-0.05%
2022/09/15	2	15.10	0	0.00	15.15	2	2,211	0.09%
2022/09/12	1	15.25	0	0.00	15.25	1	2,298	0.04%
2022/09/06	0	0.00	2	15.65	15.50	-2	2,312	-0.09%
2022/09/02	0	0.00	2	16.40	16.30	-2	2,367	-0.08%
2022/08/31	0	0.00	10	16.55	16.55	-10	2,376	-0.42%
2022/08/29	0	0.00	1	15.85	15.85	-1	2,329	-0.04%
2022/08/26	1	16.00	0	0.00	16.00	1	2,323	0.04%
2022/08/22	0	0.00	8	16.09	16.10	-8	2,375	-0.34%
2022/08/11	1	14.75	0	0.00	14.85	1	2,303	0.04%
2022/08/10	1	14.65	0	0.00	14.65	1	2,342	0.04%
2022/08/09	1	14.55	0	0.00	14.70	1	2,389	0.04%
2022/08/04	4	14.46	0	0.00	14.65	4	2,645	0.15%
2022/08/03	1	15.20	0	0.00	15.15	1	2,680	0.04%
2022/08/01	0	15.80	1	15.70	15.75	-1	2,830	-0.03%
2022/07/28	1	15.60	0	0.00	15.55	1	2,899	0.03%
2022/07/21	1	15.65	0	0.00	15.75	1	3,396	0.03%
2022/07/20	0.1	15.55	0	0.00	15.45	0.1	3,387	0.00%
2022/07/19	0	0.00	20	15.40	15.40	-20	3,421	-0.58%
2022/07/18	0	0.00	5	15.21	15.25	-5	3,446	-0.15%
2022/07/15	18	14.97	0	0.00	14.95	18	3,440	0.52%
2022/07/13	6.2	15.00	0	0.00	15.05	6.2	3,472	0.18%
2022/07/12	1.1	14.65	2	14.83	15.15	-0.9	3,439	-0.03%
2022/07/11	0	0.00	2	15.38	15.45	-2	3,344	-0.06%
2022/07/05	10	15.45	5	15.51	15.35	5	3,349	0.15%
2022/07/04	5	16.16	2.2	16.12	16.05	2.9	3,316	0.09%
2022/07/01	1	16.50	1.5	16.15	16.10	-0.5	3,294	-0.02%
2022/06/30	3	16.98	0	0.00	16.80	3	3,261	0.09%
2022/06/23	0	17.15	0	0.00	16.95	0	3,304	0.00%
2022/06/20	3	17.35	1	17.15	17.15	2	3,337	0.06%
2022/06/16	1	17.50	0	0.00	17.45	1	3,328	0.03%
2022/06/13	1	17.80	0	0.00	17.75	1	3,365	0.03%
2022/06/10	2	18.18	0	0.00	18.20	2	3,362	0.06%
2022/06/09	0.2	18.50	0	0.00	18.40	0.2	3,420	0.01%
2022/06/02	1	18.20	1	18.15	18.05	0	3,693	0.00%
2022/05/31	1	18.35	3	18.28	18.25	-2	3,837	-0.05%
2022/05/24	1	18.20	0	0.00	17.85	1	3,962	0.03%
2022/05/18	1	17.90	1	18.00	18.00	0	4,072	0.00%
2022/05/16	1	17.50	0	0.00	17.55	1	4,012	0.02%
2022/05/13	1.2	17.63	0	0.00	17.80	1.2	3,958	0.03%
2022/05/12	3.1	17.85	0	0.00	17.30	3.1	3,961	0.08%
2022/05/11	1	18.75	10	19.05	18.75	-9	3,796	-0.24%
2022/05/10	1	19.40	8	19.38	19.35	-7	3,739	-0.19%
2022/05/09	10	19.45	0	0.00	19.55	10	3,687	0.27%
2022/05/06	1.1	19.90	0	0.00	20.00	1.1	3,743	0.03%
2022/05/05	0	0.00	1	20.40	20.35	-1	3,816	-0.03%
2022/05/04	2	20.85	0	0.00	20.30	2	3,881	0.05%
2022/05/03	5	21.05	2	21.25	20.70	3	3,859	0.08%
2022/04/29	2.2	20.21	0	0.00	20.10	2.2	3,581	0.06%
2022/04/26	1	20.50	1	20.70	20.45	0	3,618	0.00%
2022/04/22	0	0.00	1	21.40	21.40	-1	3,660	-0.03%
2022/04/21	1	21.20	1	21.30	21.15	0	3,674	0.00%
2022/04/20	0	0.00	1	20.95	21.15	-1	3,701	-0.03%
2022/04/19	0	0.00	9	20.79	20.90	-9	3,775	-0.24%
2022/04/13	2	20.90	0	0.00	20.90	2	3,987	0.05%
2022/04/07	0.1	21.50	0	0.00	20.90	0.1	4,086	0.00%
2022/04/06	9	21.52	0	0.00	21.50	9	4,130	0.22%
2022/04/01	1	21.25	0	0.00	21.40	1	4,172	0.02%
2022/03/31	0	21.33	1	21.35	21.40	-1	4,465	-0.02%
2022/03/30	0	0.00	1	21.20	21.30	-1	4,694	-0.02%
2022/03/29	3	21.17	0	0.00	21.10	3	4,766	0.06%
2022/03/28	1	21.00	7	21.26	21.50	-6	4,754	-0.13%
2022/03/25	1	20.90	0	0.00	20.90	1	4,695	0.02%
2022/03/24	3	21.30	4	21.33	21.40	-1	4,671	-0.02%
2022/03/23	1	21.30	1	21.55	21.35	0	4,694	0.00%
2022/03/22	1	21.25	1	21.50	21.35	0	4,745	0.00%
2022/03/21	2	21.45	2	21.48	21.50	0	4,885	0.00%
2022/03/18	5	21.15	3	21.12	21.15	2	5,233	0.04%
2022/03/17	0	0.00	2	20.95	20.95	-2	5,248	-0.04%
2022/03/16	3	20.50	4	20.81	20.45	-1	5,284	-0.02%
2022/03/15	4	20.49	3	20.90	20.40	1	5,354	0.02%
2022/03/14	3	20.92	5	21.22	20.85	-2	5,376	-0.04%
2022/03/11	0	0.00	8	20.61	20.60	-8	5,421	-0.15%
2022/03/10	0	0.00	9	20.35	20.40	-9	5,400	-0.17%
2022/03/09	0	0.00	2	19.48	19.55	-2	5,402	-0.04%
2022/03/08	7	19.54	6.1	19.56	19.20	0.9	5,494	0.02%
2022/03/07	4	20.15	0	0.00	20.15	4	5,424	0.07%
2022/03/04	1	21.55	0	0.00	21.45	1	5,458	0.02%
2022/03/03	0	0.00	2	21.70	21.70	-2	5,550	-0.04%
2022/03/02	1	21.55	0	0.00	21.65	1	5,616	0.02%
2022/03/01	0	0.00	1	21.80	21.80	-1	5,678	-0.02%
2022/02/25	1	21.55	4	21.75	21.60	-3	5,733	-0.05%
2022/02/24	1	21.65	0	0.00	21.70	1	5,783	0.02%
2022/02/23	1	22.40	0	0.00	22.40	1	5,727	0.02%
2022/02/22	1	22.80	0	0.00	22.45	1	5,772	0.02%
2022/02/21	1	23.15	0	23.20	23.20	1	5,849	0.02%
2022/02/18	1	22.55	0	0.00	22.50	1	5,964	0.02%
2022/02/17	0	0.00	2	22.55	22.55	-2	6,082	-0.03%
2022/02/15	1	22.40	0	0.00	22.30	1	6,216	0.02%
2022/02/11	4	22.90	0	0.00	22.90	4	6,319	0.06%
2022/02/10	1	23.35	1	23.30	23.20	0	6,373	0.00%
2022/01/25	0	0.00	10	22.17	22.05	-10	7,132	-0.14%
2022/01/24	0	0.00	7	22.41	22.50	-7	7,333	-0.10%
2022/01/21	0	23.15	10	22.95	22.85	-10	7,444	-0.13%
2022/01/20	0	0.00	1	22.90	23.25	-1	7,536	-0.01%
2022/01/19	4	22.71	0	0.00	22.75	4	7,583	0.05%
2022/01/18	2	22.95	0	0.00	22.90	2	7,684	0.03%
2022/01/12	1	23.00	0	0.00	23.55	1	7,741	0.01%
2022/01/11	0.1	23.35	0	0.00	23.10	0.1	7,689	0.00%
2022/01/10	1	23.20	11	23.29	23.45	-10	7,762	-0.13%
2022/01/07	2.1	23.62	0	0.00	23.50	2.1	7,758	0.03%
2022/01/03	0.1	24.00	0	0.00	24.10	0.1	8,236	0.00%
2021/12/30	0	0.00	1	24.40	24.40	-1	8,439	-0.01%
2021/12/29	0	0.00	1	24.55	24.45	-1	8,814	-0.01%
2021/12/28	0.1	24.35	6	24.48	24.25	-5.9	8,912	-0.07%
2021/12/27	5	24.81	3	24.72	24.55	2	8,969	0.02%
2021/12/24	7	24.54	13	24.62	24.55	-6	8,872	-0.07%
2021/12/23	0	0.00	7	24.30	24.20	-7	8,763	-0.08%
2021/12/21	0	0.00	2	23.60	23.85	-2	9,672	-0.02%
2021/12/20	20	23.70	13	23.80	23.75	7	10,919	0.06%
2021/12/17	0	0.00	9	23.71	23.70	-9	11,626	-0.08%
2021/12/16	3	23.48	1	23.40	23.40	2	11,709	0.02%
2021/12/15	5	23.67	0	0.00	23.50	5	11,757	0.04%
2021/12/14	13.1	23.77	10	24.57	23.60	3.1	11,674	0.03%
2021/12/13	1	23.70	0	0.00	23.65	1	11,356	0.01%
2021/12/10	19	23.80	0	0.00	23.80	19	11,436	0.17%
2021/12/07	10	25.05	0	0.00	24.55	10	11,364	0.09%
2021/12/06	1	24.45	0.6	24.55	24.60	0.4	11,348	0.00%
2021/12/03	8	24.55	0	0.00	24.55	8	11,460	0.07%
2021/12/02	2	24.60	1	24.80	24.55	1	11,521	0.01%
2021/12/01	0	0.00	5	23.96	24.10	-5	11,489	-0.04%
2021/11/30	14	23.75	10	24.20	24.15	4	11,498	0.03%
2021/11/29	8	23.61	4	23.60	23.70	4	11,497	0.03%
2021/11/26	3	24.75	10	24.55	24.35	-7	11,492	-0.06%
2021/11/25	1	25.20	1	25.25	25.15	0	11,641	0.00%
2021/11/23	4	24.56	0.4	24.50	24.30	3.6	12,181	0.03%
2021/11/22	0	0.00	20	25.00	24.95	-20	12,441	-0.16%
2021/11/19	2	25.03	0	0.00	25.00	2	12,794	0.02%
2021/11/18	2	25.25	2	25.20	25.35	0	13,135	0.00%
2021/11/17	13	24.86	3	24.85	24.90	10	13,576	0.07%
2021/11/16	3	25.45	4	25.55	25.45	-1	14,031	-0.01%
2021/11/15	2	24.98	0	0.00	25.00	2	14,288	0.01%
2021/11/09	0	0.00	11	25.54	25.50	-11	14,727	-0.07%
2021/11/05	18	24.83	0	0.00	25.20	18	14,893	0.12%
2021/11/04	0	0.00	14	25.35	25.10	-14	14,941	-0.09%
2021/11/03	24	25.53	5	25.65	25.55	19	14,868	0.13%
2021/11/02	12	25.57	24	25.39	25.75	-12	14,598	-0.08%
2021/11/01	1	24.55	0	0.00	24.70	1	14,140	0.01%
2021/10/29	8	23.70	38	23.89	24.00	-30	13,986	-0.21%
2021/10/28	15	23.28	0	0.00	23.25	15	13,892	0.11%
2021/10/27	22	23.33	0	0.00	23.20	22	13,948	0.16%
2021/10/26	10	23.70	1	23.50	23.50	9	13,963	0.06%
2021/10/21	0	0.00	1	24.15	24.25	-1	14,331	-0.01%
2021/10/19	20	23.70	0	0.00	23.75	20	14,536	0.14%
2021/10/18	1	23.80	0	0.00	23.75	1	14,696	0.01%
2021/10/15	5	23.60	0	0.00	23.60	5	14,801	0.03%
2021/10/14	0	0.00	6	23.42	23.30	-6	14,915	-0.04%
2021/10/13	6	23.09	0	0.00	22.95	6	14,981	0.04%
2021/10/12	2	23.30	6	23.35	23.35	-4	15,093	-0.03%
2021/10/08	1	24.55	0	0.00	23.80	1	15,197	0.01%
2021/10/07	1	24.50	1	24.70	24.60	0	15,341	0.00%
2021/10/06	12	24.83	0	0.00	24.40	12	15,683	0.08%
2021/10/05	2	26.05	0	0.00	26.20	2	15,845	0.01%
2021/10/04	3	26.13	0	0.00	26.00	3	16,253	0.02%
2021/10/01	8	27.19	0	0.00	26.60	8	17,458	0.05%
2021/09/29	2	27.43	3	27.57	27.35	-1	20,578	0.00%
2021/09/28	7	28.96	5	28.47	28.00	2	20,798	0.01%
2021/09/27	5	28.84	30	29.23	29.10	-25	20,738	-0.12%
2021/09/24	2	27.80	15	27.66	27.50	-13	20,876	-0.06%
2021/09/23	5	26.30	6	25.50	26.30	-1	21,071	0.00%
2021/09/22	2	25.30	0	0.00	25.15	2	21,199	0.01%
2021/09/13	11	26.91	0	0.00	26.95	11	24,384	0.05%
2021/09/10	15	26.85	15	26.90	26.90	0	24,983	0.00%
2021/09/09	161	26.93	150	26.80	26.85	11	25,064	0.04%	大買/大賣/
2021/09/08	0	0.00	1	26.15	26.15	-1	25,148	0.00%
2021/09/07	11	26.89	0	0.00	26.85	11	25,156	0.04%
2021/09/06	2	27.35	0	0.00	27.05	2	25,237	0.01%
2021/09/02	1	27.40	0	0.00	27.40	1	26,116	0.00%
2021/08/31	6	28.26	6	28.64	28.20	0	26,884	0.00%
2021/08/30	24	28.77	15	29.14	28.80	9	28,273	0.03%
2021/08/27	3	30.33	5	29.95	29.80	-2	28,864	-0.01%
2021/08/26	0	0.00	3	30.25	30.40	-3	30,057	-0.01%
2021/08/25	2	30.45	3	30.03	29.80	-1	30,309	0.00%
2021/08/24	2	30.18	16	29.86	30.20	-14	30,105	-0.05%
2021/08/23	13	29.24	14	29.54	29.80	-1	29,992	0.00%
2021/08/20	6	29.36	5	29.25	29.35	1	29,683	0.00%
2021/08/19	4	27.96	5	28.03	27.25	-1	29,232	0.00%
2021/08/18	2	26.95	0	0.00	27.65	2	28,981	0.01%
2021/08/17	6	28.00	0	0.00	27.20	6	29,034	0.02%
2021/08/13	0	0.00	5	27.75	27.70	-5	29,278	-0.02%
2021/08/12	7	27.57	2	27.55	27.45	5	29,479	0.02%
2021/08/10	0	0.00	2	28.00	27.80	-2	30,267	-0.01%
2021/08/09	0	0.00	1	27.55	27.50	-1	30,588	0.00%
2021/08/05	1	27.55	2	27.70	27.70	-1	31,285	0.00%
2021/08/04	3	28.15	5	28.06	28.00	-2	32,036	-0.01%
2021/08/03	4	27.79	0	0.00	27.90	4	33,285	0.01%
2021/08/02	1	27.80	1	28.15	28.10	0	33,857	0.00%
2021/07/30	1	28.30	1	28.25	28.25	0	33,900	0.00%
2021/07/29	0	0.00	14	28.05	28.85	-14	34,038	-0.04%
2021/07/28	13	27.22	13	26.80	26.75	0	34,043	0.00%
2021/07/27	6	27.72	4	27.71	27.50	2	34,246	0.01%
2021/07/26	5	28.43	6	28.24	28.10	-1	34,397	0.00%
2021/07/23	9	28.89	6	28.74	29.00	3	34,542	0.01%
2021/07/22	0	0.00	1.4	27.90	27.90	-1.4	34,617	0.00%
2021/07/21	0.4	28.00	2.1	28.34	27.95	-1.7	34,729	0.00%
2021/07/20	5	29.02	2	28.65	28.70	3	35,260	0.01%
2021/07/19	2	29.50	5	29.82	29.75	-3	35,762	-0.01%
2021/07/16	10	29.59	27	29.58	29.55	-17	37,051	-0.05%
2021/07/15	30	29.13	10	29.06	29.80	20	37,296	0.05%
2021/07/14	11	28.75	7	28.89	28.65	4	37,389	0.01%
2021/07/13	11	29.73	18	29.07	28.55	-7	37,654	-0.02%
2021/07/12	15	30.28	7	30.68	30.00	8	37,373	0.02%
2021/07/09	5	30.86	13	31.17	30.60	-8	37,170	-0.02%
2021/07/08	12	31.47	1	31.10	31.20	11	37,200	0.03%
2021/07/07	25.5	31.65	20	31.73	33.00	5.5	37,498	0.01%
2021/07/06	21	30.49	30	30.67	30.20	-9	36,604	-0.02%
2021/07/05	4	29.03	13	29.47	29.30	-9	35,690	-0.03%
2021/07/02	14	29.17	7	29.33	28.75	7	35,679	0.02%
2021/07/01	17	29.46	33	29.58	29.15	-16	35,241	-0.05%
2021/06/30	14	28.88	17	28.76	29.10	-3	34,075	-0.01%
2021/06/29	2	27.90	2	28.03	27.95	0	33,456	0.00%
2021/06/28	14	27.87	2	28.05	28.05	12	33,345	0.04%
2021/06/25	3	28.35	11	28.58	28.40	-8	33,139	-0.02%
2021/06/24	1	28.05	2	28.80	28.05	-1	33,230	0.00%
2021/06/23	3	28.58	56	29.46	28.00	-53	32,962	-0.16%
2021/06/22	68	28.66	57.1	28.57	28.35	10.9	32,133	0.03%
2021/06/21	13	26.71	56	26.50	27.20	-43	31,048	-0.14%
2021/06/18	7	26.05	3	26.15	26.20	4	30,521	0.01%
2021/06/17	2	26.10	0	0.00	26.05	2	30,515	0.01%
2021/06/16	0	0.00	2	25.95	25.75	-2	30,607	-0.01%
2021/06/15	3	25.90	2	26.08	26.20	1	30,771	0.00%
2021/06/11	27	26.26	21	26.04	25.80	6	30,806	0.02%
2021/06/09	4	26.56	12	26.61	25.80	-8	30,328	-0.03%
2021/06/08	15	26.62	49	26.97	26.95	-34	30,281	-0.11%
2021/06/07	177	26.48	157	26.56	26.75	20	30,078	0.07%	大買/大賣/
2021/06/04	18	26.43	6	26.32	25.45	12	29,176	0.04%
2021/06/03	74	26.10	79	26.25	26.30	-5	28,926	-0.02%
2021/06/02	33	25.04	26	25.14	25.00	7	27,737	0.03%
2021/06/01	12	23.38	20	23.83	24.05	-8	27,738	-0.03%
2021/05/31	31	23.65	0	0.00	23.45	31	28,031	0.11%
2021/05/28	0	0.00	1	23.45	23.40	-1	28,241	0.00%
2021/05/27	6	22.63	0	0.00	22.55	6	28,840	0.02%
2021/05/26	4	22.40	0	0.00	22.65	4	28,940	0.01%
2021/05/25	0	0.00	14	22.36	22.45	-14	29,170	-0.05%
2021/05/24	8	22.48	0	0.00	22.50	8	29,306	0.03%
2021/05/21	0	0.00	1	21.60	21.80	-1	29,216	0.00%
2021/05/19	31	21.10	50	21.60	21.65	-19	29,814	-0.06%
2021/05/18	39	20.82	14	20.13	21.40	25	29,967	0.08%
2021/05/17	20	20.32	0	0.00	19.75	20	29,750	0.07%
2021/05/14	12	21.99	32	21.70	21.90	-20	29,442	-0.07%
2021/05/13	18	23.00	14	23.22	22.75	4	29,129	0.01%
2021/05/12	17	26.71	9	25.04	24.30	8	28,784	0.03%
2021/05/11	51	28.21	15	28.94	27.00	36	28,130	0.13%
2021/05/10	8	27.70	23	27.87	27.70	-15	26,837	-0.06%
2021/05/07	11	26.14	1	26.15	26.30	10	26,299	0.04%
2021/05/06	2	26.50	0	0.00	26.05	2	26,174	0.01%
2021/05/05	10	26.80	3	26.62	26.20	7	26,135	0.03%
2021/05/04	8	25.96	0	0.00	25.65	8	26,011	0.03%
2021/05/03	2	28.03	7	28.78	27.75	-5	25,692	-0.02%
2021/04/29	0	0.00	1	29.05	29.20	-1	25,556	0.00%
2021/04/28	2	29.43	0	0.00	29.50	2	25,490	0.01%
2021/04/27	5	28.99	21	29.37	29.05	-16	25,392	-0.06%
2021/04/26	20	29.48	1	29.35	29.45	19	25,277	0.08%
2021/04/23	5	29.10	4	28.98	28.80	1	24,765	0.00%
2021/04/22	10	29.57	25	29.83	28.15	-15	24,382	-0.06%
2021/04/21	15	28.61	33	28.66	28.50	-18	23,289	-0.08%
2021/04/20	14	27.99	13	28.19	28.15	1	22,959	0.00%
2021/04/19	17	28.42	20	28.48	28.60	-3	22,984	-0.01%
2021/04/16	4	26.79	8	27.23	27.35	-4	22,491	-0.02%
2021/04/15	17	27.06	18	26.76	26.55	-1	22,548	0.00%
2021/04/14	8	26.86	4	26.65	26.50	4	22,414	0.02%
2021/04/13	62	28.71	41	28.69	27.45	21	22,241	0.09%
2021/04/12	19	26.55	54.3	27.42	27.70	-35.3	21,035	-0.17%
2021/04/09	11	25.18	0	0.00	25.20	11	20,166	0.05%
2021/04/08	40	25.45	26	25.79	25.75	14	20,195	0.07%
2021/04/07	5	25.29	3	25.27	25.20	2	20,189	0.01%
2021/04/06	13	25.47	4	25.35	25.45	9	21,139	0.04%
2021/04/01	19	25.50	17	25.46	25.40	2	21,886	0.01%
2021/03/31	1	25.20	0	0.00	25.00	1	22,025	0.00%
2021/03/30	2	25.30	1	25.05	25.05	1	22,293	0.00%
2021/03/29	20	25.25	9	25.16	25.15	11	22,530	0.05%
2021/03/26	2	24.60	1	24.60	24.65	1	22,966	0.00%
2021/03/25	1	24.65	0	0.00	24.35	1	23,415	0.00%
2021/03/24	0	0.00	2	24.70	24.70	-2	23,412	-0.01%
2021/03/23	4	24.28	1	24.35	24.20	3	23,728	0.01%
2021/03/22	1	24.30	0	0.00	24.55	1	24,839	0.00%
2021/03/19	4	24.61	0	0.00	24.35	4	25,482	0.02%
2021/03/18	5	24.53	5	24.71	24.65	0	25,393	0.00%
2021/03/17	12	24.66	30	24.99	25.00	-18	25,353	-0.07%
2021/03/16	10	25.24	0	0.00	25.05	10	25,596	0.04%
2021/03/15	2	26.38	0	0.00	26.00	2	25,472	0.01%
2021/03/12	3	26.23	4	26.40	26.50	-1	25,862	0.00%
2021/03/11	2.3	26.68	7	26.59	26.20	-4.7	25,667	-0.02%
2021/03/10	29	26.29	5	26.60	26.60	24	25,320	0.09%
2021/03/09	2	25.98	12	25.87	26.60	-10	24,847	-0.04%
2021/03/08	13	25.22	3	25.37	25.25	10	24,442	0.04%
2021/03/05	2	24.85	5	25.80	25.10	-3	24,446	-0.01%
2021/03/04	1	25.55	10	25.61	25.35	-9	24,527	-0.04%
2021/03/03	15	24.98	20	25.04	25.10	-5	24,643	-0.02%
2021/03/02	39	25.07	17	24.12	23.85	22	24,673	0.09%
2021/02/26	2	24.63	1	24.80	24.55	1	23,870	0.00%
2021/02/25	2	24.35	3	24.50	24.50	-1	23,628	0.00%
2021/02/24	1	23.75	1	24.10	23.75	0	23,315	0.00%
2021/02/23	5	24.75	1	25.05	24.90	4	22,923	0.02%
2021/02/22	4	24.51	6	24.70	24.40	-2	22,613	-0.01%
2021/02/19	1	24.00	1	23.35	24.00	0	21,988	0.00%
2021/02/18	7	23.26	2	23.30	23.40	5	21,673	0.02%
2021/02/17	0	0.00	6.1	22.33	22.60	-6.1	21,185	-0.03%
2021/02/05	0	0.00	0.5	20.60	20.60	-0.5	21,124	0.00%
2021/02/03	0	0.00	114	20.13	20.10	-114	21,083	-0.54%	大賣/鉅額交易
2021/02/01	2	19.10	0	0.00	19.80	2	21,016	0.01%
2021/01/29	100	19.71	0	0.00	19.45	100	20,990	0.48%
2021/01/28	0.1	19.54	0	0.00	19.55	0.1	20,941	0.00%
2021/01/27	0.4	19.29	0	0.00	19.45	0.4	20,916	0.00%
2021/01/26	2	19.70	0	0.00	19.70	2	20,753	0.01%
2021/01/25	4	19.88	0	0.00	20.25	4	20,681	0.02%
2021/01/20	1	19.60	6	19.95	19.70	-5	20,550	-0.02%
2021/01/19	7	20.76	0	0.00	20.45	7	20,529	0.03%
2021/01/15	0	0.00	7	20.56	20.50	-7	20,512	-0.03%
2021/01/14	1	21.00	0	0.00	21.10	1	20,317	0.00%
2021/01/13	1	21.80	1	21.90	21.50	0	20,062	0.00%
2021/01/12	2	21.65	0	0.00	21.65	2	19,936	0.01%
2021/01/11	2	22.83	0	0.00	22.75	2	19,579	0.01%
2021/01/08	1	23.15	1	22.60	23.00	0	19,476	0.00%
2021/01/07	1	22.35	2	22.55	22.35	-1	19,165	-0.01%
2021/01/06	7	22.95	5	22.76	22.30	2	19,005	0.01%
2021/01/05	1	22.35	11	22.40	22.40	-10	18,620	-0.05%
2021/01/04	1	23.40	4	23.19	23.00	-3	18,298	-0.02%
2020/12/31	1	23.25	11	23.10	23.25	-10	17,806	-0.06%
2020/12/30	6	23.58	7	23.74	23.20	-1	17,598	-0.01%
2020/12/29	92	24.04	65	23.46	23.55	27	17,264	0.16%
2020/12/28	3	23.37	2	22.90	23.30	1	16,048	0.01%
2020/12/25	1	22.10	12	22.75	22.00	-11	15,075	-0.07%
2020/12/24	12	22.60	6	22.43	22.60	6	14,630	0.04%
2020/12/23	0	0.00	1	21.85	21.85	-1	14,265	-0.01%
2020/12/22	9	21.87	2	22.00	21.10	7	14,034	0.05%
2020/12/21	5	22.12	1	22.30	22.15	4	13,356	0.03%
2020/12/18	2	21.63	0	0.00	21.70	2	12,909	0.02%
2020/12/17	6	21.62	3	21.20	21.65	3	12,765	0.02%
2020/12/16	44	22.53	44	22.22	21.95	0	12,331	0.00%
2020/12/15	10	20.89	12	20.95	20.85	-2	11,296	-0.02%
2020/12/11	5	19.50	15	19.70	19.70	-10	11,001	-0.09%
2020/12/10	11	20.55	14	20.76	20.05	-3	10,978	-0.03%
2020/12/09	5	19.65	5	20.00	20.05	0	10,723	0.00%
2020/12/08	0	0.00	1	19.65	19.80	-1	10,876	-0.01%
2020/12/04	0	0.00	1	18.60	18.75	-1	10,758	-0.01%
2020/12/02	6	19.23	0	0.00	19.20	6	10,983	0.05%
2020/12/01	0	0.00	2	19.35	19.40	-2	10,885	-0.02%
2020/11/30	2	19.20	7	19.44	19.05	-5	10,762	-0.05%
2020/11/27	1	18.10	2	18.60	18.50	-1	10,297	-0.01%
2020/11/26	5	17.96	6.2	18.09	18.10	-1.2	10,050	-0.01%
2020/11/20	0	0.00	5	16.90	17.00	-5	12,641	-0.04%
2020/11/17	0.2	17.00	1	17.20	17.10	-0.8	12,685	-0.01%
2020/11/16	5	16.90	0	0.00	16.80	5	12,703	0.04%
2020/11/13	1	16.95	6	17.08	16.85	-5	12,720	-0.04%
2020/11/11	2	17.05	0	0.00	17.05	2	12,385	0.02%
2020/11/10	5	16.75	0	16.60	16.75	5	12,326	0.04%
2020/11/03	0	0.00	9	16.50	16.35	-9	12,468	-0.07%
2020/10/29	1	16.45	0	0.00	16.45	1	12,502	0.01%
2020/10/28	1	16.90	0	0.00	16.80	1	12,444	0.01%
2020/10/27	1	17.55	0	0.00	17.35	1	12,406	0.01%
2020/10/26	2	17.38	0	0.00	17.40	2	12,249	0.02%
2020/10/15	1	16.50	0	0.00	16.40	1	11,979	0.01%
2020/09/24	0	0.00	2	17.15	16.70	-2	12,623	-0.02%
2020/09/22	0	0.00	2	17.40	17.45	-2	12,466	-0.02%
2020/09/16	6	18.56	5	18.65	18.55	1	12,087	0.01%
2020/09/15	1	17.95	5	17.92	17.90	-4	11,716	-0.03%
2020/09/14	0	0.00	1	17.85	17.70	-1	11,687	-0.01%
2020/09/11	0	0.00	5	18.10	17.45	-5	11,673	-0.04%
2020/09/10	0	0.00	1	18.00	17.70	-1	11,860	-0.01%
2020/09/07	0	0.00	15	17.47	17.40	-15	12,358	-0.12%
2020/09/04	0	0.00	10	16.95	17.05	-10	12,113	-0.08%
2020/09/03	2	17.05	3	17.05	17.20	-1	12,388	-0.01%
2020/09/01	3	17.07	4	17.00	17.05	-1	12,117	-0.01%
2020/08/31	14	16.73	1	16.75	17.45	13	11,852	0.11%
2020/08/28	6	16.42	2	16.10	16.40	4	11,091	0.04%
2020/08/27	4	15.60	1	15.40	15.15	3	10,286	0.03%
2020/08/26	2	15.10	22	15.23	15.30	-20	9,435	-0.21%
2020/08/25	0	0.00	1	14.05	13.95	-1	9,154	-0.01%
2020/08/24	0	0.00	2	14.05	13.90	-2	9,251	-0.02%
2020/08/21	7	13.95	0	0.00	13.95	7	9,727	0.07%
2020/08/20	4	13.75	30	14.00	13.75	-26	9,783	-0.27%
2020/08/19	10	14.45	0	0.00	14.50	10	9,664	0.10%
2020/08/14	10	15.00	0	0.00	15.00	10	9,567	0.10%
2020/08/10	25	15.18	10	15.35	15.00	15	9,791	0.15%
2020/08/07	15	14.85	0	0.00	14.85	15	9,679	0.15%
2020/08/06	0	0.00	15	14.97	14.90	-15	9,658	-0.16%
2020/08/05	0	0.00	12	14.50	14.50	-12	9,551	-0.13%
2020/08/04	1	14.30	0	0.00	14.30	1	9,604	0.01%
2020/08/03	20	14.23	10	14.40	14.40	10	9,745	0.10%
2020/07/31	0	0.00	22	14.51	14.65	-22	10,163	-0.22%
2020/07/30	2	14.25	0	0.00	14.25	2	10,280	0.02%
2020/07/29	0	0.00	1	14.45	14.30	-1	10,326	-0.01%
2020/07/28	10	14.05	9	14.08	14.20	1	10,367	0.01%
2020/07/27	5	14.20	0	0.00	14.15	5	10,380	0.05%
2020/07/24	1	14.40	5	14.45	14.35	-4	10,448	-0.04%
2020/07/23	2	14.95	2	14.90	14.85	0	10,370	0.00%
2020/07/22	0	0.00	4	14.90	14.90	-4	10,392	-0.04%
2020/07/21	2	15.00	25	15.06	14.90	-23	10,347	-0.22%
2020/07/20	0	0.00	36	15.06	15.10	-36	10,242	-0.35%
2020/07/17	0	0.00	2	14.50	14.45	-2	10,072	-0.02%
2020/07/16	9	15.09	1	14.90	14.90	8	10,092	0.08%
2020/07/15	20	14.80	24	15.21	14.75	-4	10,012	-0.04%
2020/07/13	0	0.00	2	14.30	14.30	-2	9,803	-0.02%
2020/07/10	7	13.98	2	14.05	13.95	5	10,023	0.05%
2020/07/09	0	0.00	9	14.49	14.40	-9	10,033	-0.09%
2020/07/08	11	14.66	7	14.43	14.60	4	10,021	0.04%
2020/07/07	4	14.83	7	14.49	14.45	-3	9,954	-0.03%
2020/07/06	5	14.51	0	0.00	14.70	5	9,943	0.05%
2020/07/03	1	14.05	8	14.10	14.10	-7	9,952	-0.07%
2020/07/02	2	14.15	4	14.10	14.15	-2	10,050	-0.02%
2020/07/01	2	14.25	0	0.00	14.35	2	10,140	0.02%
2020/06/30	6	14.07	0	0.00	14.25	6	10,164	0.06%
2020/06/29	9	14.01	10	13.95	14.00	-1	10,181	-0.01%
2020/06/23	3	14.57	12	14.40	14.30	-9	10,084	-0.09%
2020/06/22	15	14.42	5	14.41	14.55	10	10,079	0.10%
2020/06/19	12	14.51	0	0.00	14.45	12	10,290	0.12%
2020/06/18	72	14.85	2	14.70	14.85	70	10,179	0.69%
2020/06/17	19	14.99	14	14.99	14.75	5	10,112	0.05%
2020/06/16	12	14.41	41	14.54	15.10	-29	9,644	-0.30%
2020/06/15	20	13.92	12	13.97	13.75	8	8,973	0.09%
2020/06/12	5	13.30	0	0.00	13.45	5	8,919	0.06%
2020/06/11	0	0.00	1	13.75	13.60	-1	9,002	-0.01%
2020/06/10	1	14.30	33	14.01	13.85	-32	9,104	-0.35%
2020/06/09	0	0.00	20	13.80	13.90	-20	9,041	-0.22%
2020/06/08	20	13.60	2	13.60	13.50	18	9,310	0.19%
2020/06/05	1	13.70	5	13.65	13.65	-4	9,508	-0.04%
2020/06/04	5	13.64	0	0.00	13.45	5	9,736	0.05%
2020/06/03	0	0.00	1	13.90	13.75	-1	9,877	-0.01%
2020/06/01	0	0.00	3	13.20	13.25	-3	10,142	-0.03%
2020/05/29	0	0.00	5	13.22	13.20	-5	10,505	-0.05%
2020/05/28	9	13.31	42	13.20	13.10	-33	10,702	-0.31%
2020/05/27	32	12.65	5	12.70	12.60	27	10,775	0.25%
2020/05/26	0	0.00	1	12.40	12.40	-1	12,142	-0.01%
2020/05/22	5	12.25	0	0.00	12.20	5	13,903	0.04%
2020/05/21	1	12.50	1	12.60	12.55	0	14,118	0.00%
2020/05/19	2	12.80	0	0.00	12.80	2	14,879	0.01%
2020/05/14	12	12.18	0	0.00	12.05	12	15,208	0.08%
2020/05/13	10	12.43	0	0.00	12.45	10	15,125	0.07%
2020/05/11	0	0.00	1	12.40	12.55	-1	15,021	-0.01%
2020/05/08	10	12.34	2	12.50	12.15	8	14,963	0.05%
2020/05/07	29	12.56	1	12.60	12.30	28	14,839	0.19%
2020/05/06	2	12.50	0	0.00	12.45	2	14,409	0.01%
2020/05/04	4	13.00	0	0.00	13.00	4	14,232	0.03%
2020/04/30	0	0.00	127	13.26	13.40	-127	14,190	-0.89%	大賣/鉅額交易
2020/04/28	0	0.00	3	13.08	13.10	-3	14,145	-0.02%
2020/04/27	1	13.10	22	13.07	13.00	-21	14,252	-0.15%
2020/04/24	127	12.46	0	0.00	12.40	127	14,183	0.90%	大買/鉅額交易
2020/04/23	21	12.50	0	0.00	12.45	21	14,209	0.15%
2020/04/17	2	13.20	1	12.95	13.00	1	14,282	0.01%
2020/04/16	2	12.90	7	13.10	13.10	-5	14,182	-0.04%
2020/04/15	10	13.14	24	13.01	13.35	-14	14,176	-0.10%
2020/04/14	0	0.00	11	12.56	12.60	-11	14,042	-0.08%
2020/04/09	21	12.64	21	12.51	12.55	0	14,554	0.00%
2020/04/08	0	0.00	32	12.40	12.50	-32	14,715	-0.22%
2020/04/07	2	12.23	2	12.60	12.35	0	14,648	0.00%
2020/04/06	0	0.00	1	12.35	12.35	-1	14,582	-0.01%
2020/04/01	30	11.83	10	11.85	11.95	20	14,596	0.14%
2020/03/31	10	11.70	1	11.70	11.55	9	14,852	0.06%
2020/03/26	10	11.65	0	0.00	11.60	10	14,789	0.07%
2020/03/25	21	11.96	0	0.00	11.65	21	14,807	0.14%
2020/03/23	1	10.95	0	0.00	10.95	1	14,700	0.01%
2020/03/20	1	11.40	0	0.00	11.40	1	14,672	0.01%
2020/03/18	1	12.40	1	12.75	11.85	0	14,753	0.00%
2020/03/17	6	12.73	6	12.97	12.75	0	14,623	0.00%
2020/03/16	1	13.10	9	13.14	12.75	-8	14,477	-0.06%
2020/03/13	11	13.00	32	13.19	13.50	-21	14,271	-0.15%
2020/03/12	1	14.40	0	0.00	14.35	1	14,018	0.01%
2020/03/11	2	16.90	0	0.00	15.90	2	13,831	0.01%
2020/03/10	4	16.43	17	16.23	16.45	-13	13,569	-0.10%
2020/03/09	5	16.97	19	16.54	16.20	-14	13,285	-0.11%
2020/03/06	2	17.13	25	17.01	16.90	-23	13,005	-0.18%
2020/03/05	1	17.30	3	17.28	17.50	-2	12,656	-0.02%
2020/03/04	19.2	17.82	10	17.45	17.60	9.2	12,393	0.07%
2020/03/03	23.5	18.01	4	18.18	18.05	19.5	11,946	0.16%
2020/03/02	7	18.36	4	18.31	17.90	3	11,585	0.03%
2020/02/27	64.1	18.24	33	18.44	18.20	31.1	11,017	0.28%
2020/02/26	12	17.82	32	17.93	18.05	-20	9,546	-0.21%
2020/02/25	2	16.63	0	0.00	16.45	2	8,046	0.02%
2020/02/24	10.2	16.45	2	16.40	16.60	8.2	7,737	0.11%
2020/02/21	0	0.00	8	16.03	16.25	-8	7,447	-0.11%
2020/02/20	8	16.33	9	16.52	16.10	-1	7,157	-0.01%
2020/02/19	0	0.00	2	15.73	15.85	-2	6,594	-0.03%
2020/02/18	2	15.05	4	15.05	15.05	-2	6,160	-0.03%
2020/02/17	0.2	14.50	0	0.00	14.50	0.2	5,958	0.00%
2020/02/14	0	0.00	1	14.30	14.25	-1	5,894	-0.02%
2020/02/13	1	14.20	5	14.17	14.05	-4	5,930	-0.07%
2020/02/12	10	14.10	0	0.00	14.05	10	5,987	0.17%
2020/02/07	1	13.80	0	0.00	14.05	1	6,037	0.02%
2020/01/31	0	0.00	30	13.80	13.80	-30	5,836	-0.51%
2020/01/30	0.2	13.65	0	0.00	13.60	0.2	5,811	0.00%
2020/01/17	16	14.91	0	0.00	14.95	16	5,677	0.28%
2020/01/16	1	14.60	0	0.00	14.85	1	5,645	0.02%
2020/01/10	0	0.00	2	15.50	15.30	-2	5,570	-0.04%
2020/01/08	0	0.00	2	15.40	15.20	-2	5,523	-0.04%
2020/01/06	0	0.00	10	15.58	15.90	-10	5,266	-0.19%
2020/01/03	2.2	16.05	0	0.00	15.70	2.2	5,073	0.04%
2020/01/02	0	0.00	5	15.50	15.75	-5	4,772	-0.10%
2019/12/31	0	0.00	1	15.05	15.05	-1	4,537	-0.02%
2019/12/30	0	0.00	1	14.90	15.00	-1	4,477	-0.02%
2019/12/26	3	14.78	8	14.66	14.95	-5	4,265	-0.12%
2019/12/25	0.2	14.25	2	14.28	14.30	-1.8	3,898	-0.05%
2019/12/24	0.1	14.25	4	14.40	14.20	-3.9	3,820	-0.10%
2019/12/23	1.6	14.34	0	0.00	14.40	1.6	3,796	0.04%
2019/12/20	7	14.32	0	0.00	14.35	7	3,750	0.19%
2019/12/19	1	14.70	5	14.85	14.65	-4	3,677	-0.11%
2019/12/18	12	14.55	1	14.65	14.70	11	3,566	0.31%
2019/12/17	0	0.00	5	14.55	14.55	-5	3,473	-0.14%
2019/12/16	0	0.00	1	14.50	14.40	-1	3,346	-0.03%
2019/12/13	0	0.00	8	13.91	14.10	-8	3,149	-0.25%
2019/12/10	0	0.00	6	13.76	13.75	-6	2,747	-0.22%
2019/12/09	1	13.70	0	0.00	13.75	1	2,715	0.04%
2019/11/28	2	13.20	0	0.00	13.20	2	2,498	0.08%
2019/11/21	2	13.20	0	0.00	13.35	2	2,524	0.08%
2019/11/19	2	13.10	0	0.00	13.20	2	2,508	0.08%
2019/11/15	3	13.10	0	0.00	13.15	3	2,556	0.12%
2019/11/12	0	0.00	9	13.20	13.15	-9	2,553	-0.35%
2019/11/06	11	13.55	0	0.00	13.55	11	2,395	0.46%
2019/11/04	0	0.00	10	13.60	13.60	-10	2,315	-0.43%
2019/11/01	10	13.56	0	0.00	13.60	10	2,309	0.43%
2019/10/29	11	13.75	11	13.70	13.65	0	2,332	0.00%
2019/10/28	2	13.78	0	0.00	13.75	2	2,327	0.09%
2019/10/24	0	0.00	4	13.75	13.85	-4	2,305	-0.17%
2019/10/18	10	13.50	0	0.00	13.65	10	2,261	0.44%
2019/10/17	1	13.55	0	0.00	13.55	1	2,206	0.05%
2019/10/08	10	13.60	0	0.00	13.60	10	2,494	0.40%
2019/10/07	1	13.70	0	0.00	13.70	1	2,487	0.04%
2019/10/02	2	13.65	0	0.00	13.70	2	2,498	0.08%
2019/09/24	1	14.20	0	0.00	14.20	1	2,519	0.04%
2019/09/09	9	14.90	1	14.95	14.65	8	2,563	0.31%
2019/09/03	0	0.00	1	14.65	14.70	-1	2,606	-0.04%
2019/08/30	0	0.00	1	14.05	14.05	-1	2,641	-0.04%
2019/08/19	1	13.55	0	0.00	13.55	1	3,316	0.03%
2019/08/13	1	14.00	0	0.00	13.80	1	3,327	0.03%
2019/08/07	11	14.35	0	0.00	14.15	11	3,392	0.32%
2019/08/06	10	14.15	6	14.15	14.30	4	3,438	0.12%
2019/08/05	0	0.00	3	14.20	14.25	-3	3,463	-0.09%
2019/08/02	0	0.00	3	14.60	14.55	-3	3,614	-0.08%
2019/07/31	2	14.93	0	0.00	14.95	2	3,691	0.05%
2019/07/24	0	0.00	1	15.20	15.20	-1	4,820	-0.02%
2019/07/23	1	15.15	0	0.00	15.10	1	4,865	0.02%
2019/07/22	1	15.20	0	0.00	15.35	1	4,861	0.02%
2019/07/19	0	0.00	4	15.25	15.20	-4	4,855	-0.08%
2019/07/17	8	15.73	58	15.62	15.60	-50	4,838	-1.03%
2019/07/16	10	15.40	8	15.75	16.00	2	4,789	0.04%
2019/07/15	2	14.85	0	0.00	14.75	2	4,590	0.04%
2019/07/03	0	0.00	1	14.85	14.90	-1	5,130	-0.02%
2019/06/28	3	14.55	0	0.00	14.55	3	5,402	0.06%
2019/06/27	0	0.00	7	15.04	15.05	-7	5,447	-0.13%
2019/06/19	0	0.00	6	14.83	14.80	-6	6,047	-0.10%
2019/06/18	1	14.45	0	0.00	14.40	1	6,161	0.02%
2019/06/17	0	0.00	1	14.60	14.40	-1	6,523	-0.02%
2019/06/14	0	0.00	1	14.55	14.50	-1	7,034	-0.01%
2019/06/12	6	14.63	1	14.70	14.70	5	8,354	0.06%
2019/06/06	0	0.00	7	14.05	14.05	-7	9,203	-0.08%
2019/06/03	1	14.30	0	0.00	14.10	1	9,449	0.01%
2019/05/31	1	14.55	1	14.55	14.55	0	9,414	0.00%
2019/05/21	10	16.10	0	0.00	16.00	10	9,584	0.10%
2019/05/17	1	15.60	0	0.00	15.50	1	9,715	0.01%
2019/05/16	1	16.05	0	0.00	15.80	1	9,869	0.01%
2019/05/15	0	0.00	3	15.87	15.90	-3	10,090	-0.03%
2019/05/13	1	15.30	0	0.00	15.30	1	10,319	0.01%
2019/05/10	62	16.39	0	0.00	15.50	62	10,295	0.60%
2019/05/09	0	0.00	1	16.40	16.40	-1	10,147	-0.01%
2019/05/07	3	16.97	4	16.79	16.80	-1	10,112	-0.01%
2019/05/06	3	16.68	0	0.00	16.75	3	10,056	0.03%
2019/05/03	2	17.55	8	17.56	17.55	-6	9,947	-0.06%
2019/05/02	1	17.70	92	18.29	17.70	-91	9,848	-0.92%
2019/04/30	24	17.59	13	17.70	18.10	11	9,508	0.12%
2019/04/29	3	17.15	3	17.05	16.90	0	9,059	0.00%
2019/04/25	0	0.00	81	16.85	16.75	-81	8,987	-0.90%
2019/04/23	1	17.00	31	17.00	17.00	-30	8,962	-0.33%
2019/04/22	1	17.05	0	0.00	16.95	1	8,930	0.01%
2019/04/19	2	16.70	2	16.60	16.55	0	8,864	0.00%
2019/04/12	0	0.00	1	16.35	16.35	-1	8,782	-0.01%
2019/04/11	2	17.20	2	16.80	16.65	0	8,701	0.00%
2019/04/09	30	17.05	6	17.13	17.05	24	8,563	0.28%
2019/04/02	5	17.55	0	0.00	17.65	5	8,362	0.06%
2019/04/01	1	17.05	6	17.04	17.10	-5	8,220	-0.06%
2019/03/29	5	17.10	1	17.15	17.05	4	8,137	0.05%
2019/03/27	2	17.10	10	17.25	17.20	-8	8,136	-0.10%
2019/03/26	13	17.13	0	0.00	17.10	13	8,096	0.16%
2019/03/25	20	17.10	0	0.00	17.05	20	8,034	0.25%
2019/03/22	39	17.85	10	17.66	17.45	29	7,913	0.37%
2019/03/21	134	18.39	9	18.27	18.15	125	7,644	1.64%	大買/鉅額交易
2019/03/20	11	18.21	9	18.15	18.05	2	7,508	0.03%
2019/03/19	4	19.08	16	19.63	18.90	-12	7,176	-0.17%
2019/03/18	17	20.90	13	21.05	20.75	4	6,678	0.06%
2019/03/15	14	20.12	10	20.40	20.85	4	6,362	0.06%
2019/03/14	14	19.02	14	19.15	19.30	0	5,534	0.00%
2019/03/13	7	19.19	9	19.27	18.95	-2	5,465	-0.04%
2019/03/12	4	18.78	25	18.83	19.00	-21	5,169	-0.41%
2019/03/08	1	17.10	4	16.91	16.95	-3	4,838	-0.06%
2019/03/07	0	0.00	1	17.70	17.25	-1	4,883	-0.02%
2019/03/06	1	17.55	4	17.38	17.80	-3	4,838	-0.06%
2019/03/05	0	0.00	25	17.70	17.65	-25	4,744	-0.53%
2019/02/27	10	17.35	0	0.00	17.45	10	4,632	0.22%
2019/02/26	17	18.01	15	18.04	17.80	2	4,707	0.04%
2019/02/25	9	17.64	8	17.16	17.95	1	4,584	0.02%
2019/02/22	3	17.15	0	0.00	17.10	3	4,436	0.07%
2019/02/21	10	17.10	0	0.00	17.30	10	4,426	0.23%
2019/02/20	0	0.00	9	17.15	17.20	-9	4,448	-0.20%
2019/02/18	1	17.05	5	16.97	17.00	-4	4,309	-0.09%
2019/02/15	1	17.15	2	17.10	17.05	-1	4,241	-0.02%
2019/02/14	0	0.00	31	17.12	17.15	-31	4,070	-0.76%
2019/02/13	0	0.00	1	16.20	16.40	-1	3,827	-0.03%
2019/02/12	2	16.05	3	15.95	16.05	-1	3,718	-0.03%
2019/01/30	4	15.15	0	0.00	15.15	4	3,574	0.11%
2019/01/28	0	0.00	1	15.05	15.05	-1	3,608	-0.03%
2019/01/25	0	0.00	13	14.94	14.95	-13	3,621	-0.36%
2019/01/24	1	14.85	20	14.80	14.80	-19	3,623	-0.52%
2019/01/17	1	14.45	0	0.00	14.45	1	3,674	0.03%
2019/01/09	18	14.31	8	14.38	14.35	10	3,755	0.27%
2019/01/07	1	13.85	0	0.00	13.65	1	3,733	0.03%
2019/01/03	1	13.70	0	0.00	13.70	1	3,874	0.03%
2018/12/28	5	14.35	0	0.00	14.25	5	3,918	0.13%
2018/12/25	2.3	14.21	0	0.00	14.20	2.3	4,046	0.06%
2018/12/24	1	14.85	0	0.00	14.65	1	4,019	0.02%
2018/12/21	2.3	14.83	0	0.00	14.95	2.3	4,042	0.06%
2018/12/20	20.3	15.10	1	15.05	15.05	19.3	4,088	0.47%
2018/12/18	0	0.00	2	15.70	15.55	-2	4,038	-0.05%
2018/12/17	3	15.92	2	15.80	15.80	1	4,021	0.02%
2018/12/14	1	15.85	1	15.85	15.85	0	4,088	0.00%
2018/12/12	10	15.95	0	0.00	16.05	10	4,123	0.24%
2018/12/07	21	16.60	0	0.00	16.60	21	4,121	0.51%
2018/12/06	2	16.43	12	16.81	16.45	-10	4,073	-0.25%
2018/12/04	0	0.00	13	17.53	17.30	-13	4,125	-0.32%
2018/12/03	35	17.56	6	17.60	17.50	29	4,110	0.71%
2018/11/30	0	0.00	1	17.10	17.10	-1	3,861	-0.03%
2018/11/28	0	0.00	2	16.30	16.35	-2	3,720	-0.05%
2018/11/23	21	16.91	1	16.80	16.35	20	3,702	0.54%
2018/11/19	3	16.48	1	16.60	16.50	2	3,520	0.06%
2018/11/14	1	15.75	0	0.00	15.75	1	3,725	0.03%
2018/11/13	1	15.80	0	0.00	16.00	1	3,766	0.03%
2018/11/05	0	0.00	1	16.70	16.80	-1	4,168	-0.02%
2018/11/02	1	16.45	6	16.64	16.75	-5	4,275	-0.12%
2018/10/30	1	15.00	0	0.00	15.15	1	4,667	0.02%
2018/10/29	5	15.05	0	0.00	15.10	5	4,722	0.11%
2018/10/24	1	16.65	0	0.00	16.70	1	5,198	0.02%
2018/10/23	2	16.95	0	0.00	16.70	2	5,609	0.04%
2018/10/17	1	17.20	0	0.00	17.15	1	5,652	0.02%
2018/10/15	1	17.40	0	0.00	17.25	1	5,660	0.02%
2018/10/12	1	16.45	0	0.00	16.90	1	5,626	0.02%
2018/10/11	1	16.85	0	0.00	16.75	1	5,614	0.02%
2018/10/05	1	19.10	0	0.00	19.05	1	5,455	0.02%
2018/10/04	1	20.30	0	0.00	20.30	1	5,367	0.02%
2018/10/03	5	20.55	1	21.10	20.50	4	5,380	0.07%
2018/10/02	1	21.20	1	21.35	21.15	0	5,441	0.00%
2018/09/27	2	21.63	0	0.00	21.35	2	5,676	0.04%
2018/09/12	1	20.10	0	0.00	20.20	1	5,833	0.02%
2018/09/11	1	20.05	0	0.00	20.50	1	5,845	0.02%
2018/09/07	11	21.37	0	0.00	21.40	11	5,732	0.19%
2018/09/06	1	22.20	0	0.00	22.35	1	5,723	0.02%
2018/09/05	1	23.00	0	0.00	22.70	1	5,697	0.02%
2018/08/30	2	23.15	3	23.15	23.10	-1	5,750	-0.02%
2018/08/28	3	23.20	0	0.00	23.05	3	5,774	0.05%
2018/08/23	0	0.00	2	23.45	23.80	-2	5,783	-0.03%
2018/08/20	1	21.60	0	0.00	22.05	1	5,544	0.02%
2018/08/17	1	21.85	1	21.90	21.70	0	5,499	0.00%
2018/08/15	1	21.65	1	21.45	21.40	0	5,392	0.00%
2018/08/13	1	21.95	1	23.15	22.05	0	5,275	0.00%
2018/08/10	1	23.85	0	0.00	23.50	1	5,161	0.02%
2018/08/07	4	24.46	10	24.45	24.50	-6	5,041	-0.12%
2018/08/06	5	26.90	1	27.30	26.75	4	4,767	0.08%
2018/08/02	0	0.00	45	26.95	26.70	-45	4,799	-0.94%
2018/08/01	5	27.50	3	27.40	27.55	2	4,725	0.04%
2018/07/31	2	26.95	0	0.00	26.90	2	4,639	0.04%
2018/07/30	16	26.24	43	26.44	27.60	-27	4,313	-0.63%
2018/07/27	1	24.90	20	25.03	25.10	-19	3,894	-0.49%
2018/07/18	10	24.55	3	24.70	24.70	7	3,860	0.18%
2018/07/17	30	24.78	0	0.00	24.50	30	3,872	0.77%
2018/07/16	3	25.05	23	25.41	25.05	-20	4,030	-0.50%
2018/07/13	0	0.00	10	25.15	25.15	-10	4,033	-0.25%
2018/07/11	10	24.65	5	24.65	24.60	5	4,045	0.12%
2018/07/10	26	24.85	10	25.20	24.90	16	4,040	0.40%
2018/07/09	11	24.83	36	25.07	24.90	-25	3,970	-0.63%
2018/07/06	0	0.00	3	23.62	23.75	-3	3,846	-0.08%
2018/07/05	2	23.05	2	23.35	23.05	0	3,845	0.00%
2018/07/04	3	23.75	2	23.70	23.70	1	4,001	0.02%
2018/07/03	23	25.56	0	0.00	25.25	23	3,992	0.58%
2018/07/02	11	26.05	4	26.50	26.05	7	3,895	0.18%
2018/06/29	7	25.91	1	26.00	26.00	6	3,807	0.16%
2018/06/28	6	25.80	0	0.00	25.80	6	3,749	0.16%
2018/06/27	42	26.35	34	26.84	26.40	8	3,717	0.22%
2018/06/26	33	26.13	0	0.00	26.05	33	3,635	0.91%
2018/06/25	2	27.20	0	0.00	26.85	2	3,539	0.06%
2018/06/22	5	27.44	4	27.83	27.40	1	3,494	0.03%
2018/06/21	1	28.45	3	28.53	28.40	-2	3,478	-0.06%
2018/06/20	2	28.45	5	28.80	28.55	-3	3,504	-0.09%
2018/06/19	10	28.98	0	0.00	28.80	10	3,489	0.29%
2018/06/15	4	30.14	0	0.00	30.00	4	3,478	0.12%
2018/06/14	8	30.83	0	0.00	30.65	8	3,462	0.23%
2018/06/13	1	31.65	0	0.00	31.60	1	3,434	0.03%
2018/06/11	4	31.68	0	0.00	31.55	4	3,459	0.12%
2018/06/07	0	0.00	1	33.05	32.75	-1	3,462	-0.03%
2018/06/04	1	33.60	0	0.00	33.95	1	3,506	0.03%
2018/06/01	0	0.00	1	32.75	33.15	-1	3,513	-0.03%
2018/05/31	1	32.75	1	33.25	33.25	0	3,634	0.00%
2018/05/30	2	32.20	0	0.00	32.10	2	3,662	0.05%
2018/05/29	1	32.40	0	0.00	32.50	1	3,714	0.03%
2018/05/25	1	32.95	0	0.00	32.75	1	3,912	0.03%
2018/05/24	0	0.00	7	32.81	32.90	-7	4,117	-0.17%
2018/05/23	4	32.43	0	0.00	32.40	4	4,184	0.10%
2018/05/22	1	33.55	0	0.00	33.10	1	4,115	0.02%
2018/05/21	3	33.60	0	0.00	33.60	3	4,154	0.07%
2018/05/18	2	33.83	0	0.00	33.70	2	4,158	0.05%
2018/05/17	3	33.73	2	34.00	33.85	1	4,175	0.02%
2018/05/15	3	34.80	1	35.30	34.70	2	4,137	0.05%
2018/05/14	0	0.00	7	35.20	35.60	-7	4,235	-0.17%
2018/05/11	3	33.98	32	34.35	34.65	-29	4,198	-0.69%
2018/05/10	32	33.79	2	32.98	33.50	30	4,197	0.71%
2018/05/08	2	34.43	0	0.00	35.20	2	4,133	0.05%
2018/05/07	3	34.83	1	36.10	34.60	2	4,137	0.05%
2018/05/04	0	0.00	3	35.75	35.30	-3	4,241	-0.07%
2018/05/03	3	34.80	3	35.45	35.70	0	4,286	0.00%
2018/04/27	3	35.10	0	0.00	34.60	3	4,402	0.07%
2018/04/26	4	35.73	0	0.00	35.00	4	4,413	0.09%
2018/04/24	1	36.55	0	0.00	37.00	1	4,688	0.02%
2018/04/23	0	0.00	1	36.95	37.30	-1	4,693	-0.02%
2018/04/20	2	37.95	8	36.46	37.20	-6	4,703	-0.13%
2018/04/19	0	0.00	1	35.20	35.50	-1	4,564	-0.02%
2018/04/18	1	34.10	0	0.00	34.50	1	4,582	0.02%
2018/04/17	2	34.40	0	0.00	34.50	2	4,647	0.04%
2018/04/16	4	34.70	1	35.00	34.95	3	4,769	0.06%
2018/04/12	0	0.00	1	35.65	35.50	-1	5,264	-0.02%
2018/04/11	6	35.42	1	34.65	35.00	5	5,325	0.09%
2018/04/10	0	0.00	3	34.60	35.45	-3	5,281	-0.06%
2018/04/09	0	0.00	1	32.35	32.25	-1	5,146	-0.02%
2018/04/03	1	32.45	0	0.00	32.75	1	5,138	0.02%
2018/03/31	1	32.55	0	0.00	32.60	1	5,380	0.02%
2018/03/28	2	33.05	0	0.00	33.05	2	5,580	0.04%
2018/03/23	1	33.00	0	0.00	32.85	1	5,831	0.02%
2018/03/21	1	34.60	1	34.55	34.25	0	5,932	0.00%
2018/03/20	3	35.20	0	0.00	35.15	3	6,175	0.05%
2018/03/19	1	36.40	1	35.85	36.00	0	6,203	0.00%
2018/03/14	0	0.00	1	37.35	37.75	-1	6,286	-0.02%
2018/03/13	1	37.65	0	0.00	37.60	1	6,329	0.02%
2018/03/12	0	0.00	1	37.60	37.60	-1	6,478	-0.02%
2018/03/09	1	37.10	1	37.00	36.80	0	6,687	0.00%
2018/03/08	0	0.00	1	36.65	36.50	-1	6,698	-0.01%
2018/03/07	1	36.20	0	0.00	36.10	1	6,789	0.01%
2018/03/06	1	34.65	3	36.13	36.10	-2	6,922	-0.03%
2018/03/05	0	0.00	2	37.55	36.15	-2	6,935	-0.03%
2018/03/02	1	37.75	4	37.39	37.65	-3	6,967	-0.04%
2018/03/01	0	0.00	5	36.90	37.35	-5	6,992	-0.07%
2018/02/27	5	36.15	11	36.50	36.55	-6	6,965	-0.09%
2018/02/26	10	37.00	5	37.05	37.00	5	6,882	0.07%
2018/02/23	4	34.38	9	33.72	34.70	-5	6,714	-0.07%
2018/02/22	4	32.34	0	0.00	32.35	4	6,804	0.06%
2018/02/12	0	0.00	1	31.05	31.05	-1	6,984	-0.01%
2018/02/09	2	31.10	3	31.62	31.55	-1	7,023	-0.01%
2018/02/07	1	32.00	0	0.00	31.65	1	7,052	0.01%
2018/02/06	1	31.80	0	0.00	31.20	1	7,074	0.01%
2018/02/05	0	0.00	6	33.90	34.20	-6	6,997	-0.09%
2018/02/02	6	35.14	6	34.97	34.80	0	7,066	0.00%
2018/02/01	1	34.40	0	0.00	34.50	1	7,156	0.01%
2018/01/30	1	33.90	0	0.00	33.90	1	7,414	0.01%
2018/01/29	3	34.18	0	0.00	33.70	3	7,487	0.04%
2018/01/26	3	35.32	0	0.00	35.00	3	7,417	0.04%
2018/01/24	0	0.00	1	35.70	36.00	-1	7,553	-0.01%
2018/01/23	5	36.10	1	35.90	36.00	4	7,637	0.05%
2018/01/22	0	0.00	10	35.98	36.10	-10	7,635	-0.13%
2018/01/19	17	36.03	39	35.81	36.45	-22	7,686	-0.29%
2018/01/18	5	37.75	0	0.00	37.75	5	7,468	0.07%
2018/01/17	0	0.00	3	37.95	37.75	-3	7,545	-0.04%
2018/01/15	0	0.00	5	37.30	37.70	-5	7,944	-0.06%
2018/01/12	7	37.19	0	0.00	37.20	7	8,164	0.09%
2018/01/11	6	36.80	0	0.00	36.70	6	8,320	0.07%
2018/01/10	3.1	37.50	2	37.33	37.25	1.1	8,355	0.01%
2018/01/09	10	38.47	18	37.92	38.00	-8	8,291	-0.10%
2018/01/08	22	38.74	1	38.60	38.00	21	8,252	0.25%
2018/01/05	11	40.90	35	41.31	41.50	-24	8,010	-0.30%
2018/01/04	23	40.77	20	40.28	40.25	3	8,136	0.04%
2018/01/03	24	41.08	0	0.00	40.95	24	8,418	0.29%
2018/01/02	28	41.67	0	0.00	41.45	28	8,679	0.32%