榮成 (1909)-富邦-南屯券商分點個股進出

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
784人加入追蹤

立即追蹤
本地時間:14:30(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－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯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	18	12.36	0	0.00	12.35	18	1,882	0.96%
2024/11/19	2	12.40	32	12.41	12.55	-30	1,939	-1.55%
2024/11/18	4	12.50	1	12.60	12.60	3	1,937	0.15%
2024/11/14	1.2	12.27	0	0.00	12.30	1.2	1,934	0.06%
2024/11/13	19.1	12.62	1	12.60	12.70	18.1	1,898	0.95%
2024/11/12	2	12.93	10	12.92	12.90	-8	1,886	-0.42%
2024/11/11	3	13.15	0	0.00	13.10	3	1,873	0.16%
2024/11/06	0	0.00	1	13.35	13.30	-1	1,887	-0.05%
2024/11/04	1	13.45	10	13.45	13.40	-9	1,945	-0.46%
2024/11/01	0	0.00	2	13.43	13.55	-2	2,035	-0.10%
2024/10/30	0	0.00	6	13.42	13.40	-6	2,036	-0.29%
2024/10/29	7	13.31	3	13.28	13.35	4	2,048	0.20%
2024/10/28	2	13.45	2	13.55	13.50	0	2,044	0.00%
2024/10/25	0	0.00	1	13.50	13.55	-1	2,054	-0.05%
2024/10/24	1	13.50	0	0.00	13.50	1	2,064	0.05%
2024/10/23	4	13.71	0	0.00	13.70	4	2,051	0.19%
2024/10/21	1	13.70	0	0.00	13.70	1	2,092	0.05%
2024/10/16	0	0.00	3	13.55	13.60	-3	2,215	-0.14%
2024/10/15	1	13.75	0	0.00	13.65	1	2,250	0.04%
2024/10/14	1	13.75	3	13.80	13.80	-2	2,256	-0.09%
2024/10/11	7	13.73	3	13.70	13.65	4	2,268	0.18%
2024/10/09	0	0.00	4	13.80	13.80	-4	2,277	-0.18%
2024/10/08	0	0.00	6	14.40	14.35	-6	2,235	-0.27%
2024/10/07	2	14.75	15	14.75	14.85	-13	2,212	-0.59%
2024/10/04	7	14.89	4	14.73	14.85	3	2,143	0.14%
2024/10/01	6	14.47	3	14.50	14.55	3	2,017	0.15%
2024/09/30	24	14.63	0	0.00	14.65	24	2,003	1.20%
2024/09/27	24	14.24	73.1	14.16	14.55	-49.1	1,870	-2.62%
2024/09/26	0	0.00	5	13.75	13.55	-5	1,625	-0.31%
2024/09/25	0	0.00	5	13.70	13.65	-5	1,618	-0.31%
2024/09/24	5	13.45	0	0.00	13.45	5	1,618	0.31%
2024/09/23	0	0.00	27	13.61	13.55	-27	1,642	-1.64%
2024/09/18	0	0.00	1.3	13.73	13.60	-1.3	1,753	-0.07%
2024/09/16	0.1	13.50	2	13.55	13.50	-1.9	1,802	-0.11%
2024/09/13	2	13.00	0	0.00	13.10	2	1,801	0.11%
2024/09/12	0	0.00	2	13.00	13.05	-2	1,825	-0.11%
2024/09/11	0	0.00	4	12.93	12.90	-4	1,873	-0.21%
2024/09/10	0	0.00	2	12.90	12.90	-2	1,899	-0.11%
2024/09/06	0	0.00	1.5	13.12	13.15	-1.5	1,899	-0.08%
2024/09/04	2.2	13.25	0	0.00	13.10	2.2	1,950	0.11%
2024/09/03	1	13.65	0	0.00	13.70	1	1,949	0.05%
2024/08/30	0	0.00	2	13.88	14.00	-2	2,015	-0.10%
2024/08/28	1	13.80	0	0.00	13.80	1	2,076	0.05%
2024/08/27	1	13.85	0	0.00	13.80	1	2,098	0.05%
2024/08/22	1	13.70	0	0.00	13.75	1	2,142	0.05%
2024/08/21	1	13.80	1.1	13.66	13.60	-0.1	2,190	-0.01%
2024/08/19	0	0.00	1	13.30	13.30	-1	2,210	-0.05%
2024/08/15	0	0.00	9	13.38	13.40	-9	2,297	-0.39%
2024/08/14	1	13.30	6	13.30	13.30	-5	2,347	-0.21%
2024/08/12	1	13.20	0	0.00	13.20	1	2,413	0.04%
2024/08/09	7	13.37	0	0.00	13.15	7	2,444	0.29%
2024/08/07	0	0.00	11	13.31	13.30	-11	2,435	-0.45%
2024/08/06	6	12.45	1	12.85	12.70	5	2,439	0.20%
2024/08/05	6.1	12.89	0	0.00	12.65	6.1	2,424	0.25%
2024/08/02	1	13.85	0	0.00	13.85	1	2,351	0.04%
2024/08/01	0.1	14.05	1	14.10	14.10	-0.9	2,368	-0.04%
2024/07/26	10	14.00	0	0.00	13.95	10	2,436	0.41%
2024/07/22	1	13.90	0	0.00	13.95	1	2,520	0.04%
2024/07/19	39	14.11	0	0.00	14.05	39	2,643	1.48%
2024/07/18	70	14.29	0	0.00	14.40	70	2,640	2.65%
2024/07/17	1	14.10	1	14.20	14.10	0	2,588	0.00%
2024/07/12	10	14.10	5	14.10	14.05	5	2,622	0.19%
2024/07/10	2	13.90	0	0.00	13.85	2	2,627	0.08%
2024/07/04	0	14.05	7	14.00	14.05	-7	2,626	-0.27%
2024/06/27	0.1	13.75	0	0.00	13.70	0.1	2,686	0.00%
2024/06/26	1	13.80	0	0.00	13.80	1	2,688	0.04%
2024/06/25	2	13.78	1	13.80	13.85	1	2,687	0.04%
2024/06/19	1	13.90	0	0.00	13.85	1	2,574	0.04%
2024/06/17	0	0.00	5	13.95	14.05	-5	2,501	-0.20%
2024/06/12	1	13.95	1	13.95	13.95	0	2,480	0.00%
2024/06/06	0.1	14.05	0	0.00	13.90	0.1	2,437	0.00%
2024/06/05	0.1	14.05	0	0.00	14.05	0.1	2,395	0.00%
2024/06/04	0.1	14.15	2	14.05	14.05	-1.9	2,404	-0.08%
2024/05/28	0.2	14.58	3	14.50	14.60	-2.8	2,414	-0.12%
2024/05/27	7	14.38	0	0.00	14.35	7	2,382	0.29%
2024/05/24	0.1	14.50	0	0.00	14.40	0.1	2,339	0.00%
2024/05/22	3	14.92	0	0.00	14.85	3	2,257	0.13%
2024/05/20	3.1	15.44	2	15.70	15.35	1.1	2,175	0.05%
2024/05/17	30	15.30	0	0.00	15.40	30	2,124	1.41%
2024/05/16	1.1	15.06	2	15.15	15.15	-0.9	2,089	-0.04%
2024/05/15	2	15.15	4	15.20	15.20	-2	2,063	-0.10%
2024/05/10	0	0.00	0.1	15.60	15.45	-0.1	2,030	0.00%
2024/05/08	1	15.30	0	0.00	15.30	1	1,971	0.05%
2024/05/03	3	15.80	0	0.00	15.70	3	1,926	0.16%
2024/05/02	0.1	15.60	2.2	15.80	15.95	-2.1	1,900	-0.11%
2024/04/29	0	15.75	5.1	15.71	15.90	-5	1,839	-0.27%
2024/04/26	5	15.26	0	0.00	15.45	5	1,789	0.28%
2024/04/25	1.1	15.53	2.1	15.90	15.50	-1	1,767	-0.06%
2024/04/22	0.2	15.03	2	15.10	15.10	-1.8	1,611	-0.11%
2024/04/18	0	0.00	0.2	14.85	14.90	-0.2	1,499	-0.01%
2024/04/16	0.2	14.55	6	14.50	14.55	-5.8	1,488	-0.39%
2024/04/15	0	0.00	2	15.00	14.70	-2	1,452	-0.14%
2024/04/10	0	0.00	0.4	15.30	15.10	-0.4	1,400	-0.03%
2024/04/09	0	0.00	0.3	15.21	15.20	-0.3	1,387	-0.02%
2024/04/08	0.9	14.95	3	14.95	15.00	-2.1	1,327	-0.16%
2024/04/02	0	0.00	0	14.95	14.80	0	1,283	0.00%
2024/04/01	0	0.00	6	14.90	14.95	-6	1,282	-0.47%
2024/03/29	2	14.80	0	0.00	14.75	2	1,257	0.16%
2024/03/28	0	0.00	3.3	14.74	14.55	-3.3	1,234	-0.27%
2024/03/27	1	14.55	0	0.00	14.60	1	1,199	0.08%
2024/03/21	0	0.00	1	14.35	14.40	-1	1,200	-0.08%
2024/03/19	0	0.00	0.1	14.25	14.20	-0.1	1,200	-0.01%
2024/03/15	0	0.00	1	14.30	14.15	-1	1,235	-0.08%
2024/03/13	0	0.00	7	14.26	14.45	-7	1,235	-0.57%
2024/03/08	0.1	14.00	0	0.00	14.05	0.1	1,196	0.00%
2024/03/07	0	0.00	5	14.00	14.05	-5	1,198	-0.42%
2024/03/06	7	14.19	0	0.00	14.15	7	1,185	0.59%
2024/03/04	3	14.52	0.1	14.58	14.30	2.9	1,159	0.25%
2024/02/27	3	13.95	0	0.00	13.95	3	1,124	0.27%
2024/02/22	0	0.00	2	14.10	14.15	-2	1,132	-0.18%
2024/02/21	0	0.00	4	14.20	14.15	-4	1,131	-0.35%
2024/02/19	0	0.00	2	14.35	14.35	-2	1,145	-0.17%
2024/01/23	2	13.75	0	0.00	13.85	2	1,233	0.16%
2024/01/22	1	13.75	0	0.00	13.65	1	1,239	0.08%
2024/01/19	2	13.83	0	0.00	13.75	2	1,240	0.16%
2024/01/18	2	13.85	0	0.00	13.85	2	1,252	0.16%
2024/01/16	0.3	14.10	0	0.00	14.00	0.3	1,285	0.02%
2024/01/03	2	14.65	0	0.00	14.60	2	1,656	0.12%
2023/12/28	1	14.75	20	14.90	14.90	-19	1,786	-1.06%
2023/12/27	0	0.00	10	14.90	14.90	-10	1,796	-0.56%
2023/12/21	1	14.80	0	0.00	14.80	1	1,826	0.05%
2023/12/19	1	14.80	0	0.00	14.75	1	1,823	0.05%
2023/12/18	0	15.15	1	15.20	15.05	-1	1,817	-0.05%
2023/12/13	0.3	14.60	0	0.00	14.50	0.3	1,756	0.02%
2023/12/12	0	0.00	5	14.70	14.70	-5	1,736	-0.29%
2023/12/08	0	0.00	5	15.00	14.85	-5	1,740	-0.29%
2023/12/07	0	0.00	2	15.00	15.00	-2	1,734	-0.12%
2023/12/04	0	0.00	2.3	15.16	15.30	-2.3	1,756	-0.13%
2023/12/01	0	0.00	1	15.00	15.05	-1	1,746	-0.06%
2023/11/30	1	15.00	0	0.00	15.00	1	1,748	0.06%
2023/11/29	0	0.00	1	15.00	14.95	-1	1,742	-0.06%
2023/11/28	1	15.00	1	15.00	14.90	0	1,739	0.00%
2023/11/27	1	14.80	1	14.70	14.80	0	1,717	0.00%
2023/11/22	0	0.00	0.1	14.85	14.95	-0.1	1,720	-0.01%
2023/11/17	0	0.00	10.1	14.70	14.65	-10.1	1,716	-0.59%
2023/11/16	0	0.00	5	14.55	14.60	-5	1,708	-0.29%
2023/11/14	5	14.10	20	14.03	14.00	-15	1,661	-0.90%
2023/11/08	0.9	14.20	2	14.20	14.25	-1.1	1,774	-0.06%
2023/11/03	8	13.97	6	14.05	13.95	2	1,871	0.11%
2023/11/02	0	0.00	2	13.90	13.90	-2	1,877	-0.11%
2023/10/31	1	13.95	0	0.00	13.85	1	1,896	0.05%
2023/10/27	2	13.95	6	13.90	13.95	-4	1,960	-0.20%
2023/10/26	3	13.98	0	0.00	13.95	3	2,034	0.15%
2023/10/24	8	13.95	5	14.00	14.00	3	2,202	0.14%
2023/10/23	5	14.00	0	0.00	14.10	5	2,169	0.23%
2023/10/20	5.1	14.05	5	14.15	14.15	0.1	2,178	0.00%
2023/10/19	0	0.00	3	14.35	14.35	-3	2,223	-0.13%
2023/10/18	2.1	14.20	50	14.10	14.45	-47.9	2,222	-2.16%
2023/10/17	5	14.45	5	14.40	14.40	0	2,124	0.00%
2023/10/16	0	0.00	5	14.70	14.70	-5	2,111	-0.24%
2023/10/13	0	0.00	15	14.50	14.40	-15	2,031	-0.74%
2023/10/12	5	14.25	0	0.00	14.25	5	1,999	0.25%
2023/10/04	0.1	14.45	0	0.00	14.20	0.1	1,945	0.01%
2023/10/03	7	14.70	5	14.85	14.65	2	1,905	0.10%
2023/10/02	13	14.58	1	14.70	14.70	12	1,918	0.63%
2023/09/27	5	14.70	4	14.75	14.75	1	1,976	0.05%
2023/09/26	50	14.90	0	0.00	14.75	50	2,013	2.48%
2023/09/21	0.2	14.85	0	0.00	14.70	0.2	2,198	0.01%
2023/09/19	0	0.00	5.2	15.05	15.00	-5.2	2,231	-0.23%
2023/09/18	0	0.00	10	15.10	15.05	-10	2,299	-0.43%
2023/09/15	3	15.05	0	0.00	15.00	3	2,357	0.13%
2023/09/13	1	14.80	0	0.00	14.80	1	2,359	0.04%
2023/09/12	0	0.00	1	14.65	14.65	-1	2,359	-0.04%
2023/09/11	1	14.65	3	14.83	14.75	-2	2,365	-0.08%
2023/09/08	5	14.60	0	0.00	14.70	5	2,357	0.21%
2023/09/07	1	14.65	3	14.75	14.65	-2	2,372	-0.08%
2023/09/06	5.2	14.71	1	14.75	14.75	4.2	2,391	0.18%
2023/09/05	1	14.90	0	0.00	15.00	1	2,381	0.04%
2023/09/04	1	15.00	0.1	15.15	15.20	0.9	2,386	0.04%
2023/09/01	5	15.10	0	0.00	15.00	5	2,393	0.21%
2023/08/31	0	0.00	6	14.90	14.90	-6	2,484	-0.24%
2023/08/30	0	0.00	1	14.95	14.95	-1	2,510	-0.04%
2023/08/29	3	14.65	15.1	14.70	14.80	-12.1	2,536	-0.48%
2023/08/28	0	0.00	3	14.60	14.65	-3	2,582	-0.12%
2023/08/25	2	14.68	2	14.73	14.65	0	2,579	0.00%
2023/08/24	16	14.56	0	0.00	14.55	16	2,564	0.63%
2023/08/22	4	14.60	0	0.00	14.55	4	2,618	0.15%
2023/08/21	0.1	14.65	0	0.00	14.60	0.1	2,625	0.00%
2023/08/17	6.1	14.50	0.3	14.40	14.60	5.8	2,647	0.22%
2023/08/16	0.1	14.67	0	0.00	14.60	0.1	2,639	0.01%
2023/08/15	10.1	15.00	2	15.00	14.85	8.1	2,621	0.31%
2023/08/14	2.2	14.98	1	15.00	14.85	1.2	2,618	0.04%
2023/08/11	2.3	15.56	12	15.56	15.40	-9.7	2,579	-0.38%
2023/08/10	5.1	15.90	9	15.91	15.85	-3.9	2,542	-0.15%
2023/08/09	3.1	16.30	50	16.25	16.20	-46.9	2,543	-1.84%
2023/08/08	0	0.00	0	16.50	16.45	0	2,540	0.00%
2023/08/07	8	16.59	3	16.55	16.50	5	2,564	0.20%
2023/08/04	5	16.80	30	16.70	16.70	-25	2,564	-0.97%
2023/08/02	4	17.01	1	16.91	16.80	3	2,593	0.11%
2023/08/01	3	17.00	3	16.85	16.85	0	2,553	0.00%
2023/07/31	5.1	16.61	7	17.00	17.00	-1.9	2,552	-0.08%
2023/07/28	15.1	16.72	7	16.81	16.80	8.1	2,491	0.33%
2023/07/27	42	16.94	1.2	16.59	16.90	40.8	2,463	1.66%
2023/07/25	5.3	16.12	5	16.15	16.15	0.3	2,391	0.01%
2023/07/24	5	16.05	33	16.37	16.40	-28	2,450	-1.14%
2023/07/20	11	16.26	0	0.00	16.25	11	2,723	0.40%
2023/07/19	5.3	16.06	0	0.00	16.05	5.3	3,032	0.17%
2023/07/18	1	16.25	15	16.25	16.25	-14	3,725	-0.38%
2023/07/17	0	0.00	3	16.45	16.45	-3	4,139	-0.07%
2023/07/14	30	16.30	0	0.00	16.25	30	4,146	0.72%
2023/07/13	0	16.15	1	16.15	16.15	-1	4,147	-0.02%
2023/07/11	1.2	16.42	0	0.00	16.40	1.2	4,193	0.03%
2023/07/10	5	16.50	0	0.00	16.40	5	4,185	0.12%
2023/07/06	0	0.00	1	16.95	16.70	-1	4,198	-0.02%
2023/07/03	6	17.38	0	0.00	17.25	6	4,091	0.15%
2023/06/29	0	0.00	5.1	17.45	17.40	-5.1	4,026	-0.13%
2023/06/28	5	16.85	0	0.00	16.95	5	3,914	0.13%
2023/06/27	3	17.27	10	17.05	16.95	-7	3,918	-0.18%
2023/06/26	10.3	17.25	4	17.45	17.25	6.3	3,893	0.16%
2023/06/21	1	17.00	0	0.00	17.05	1	3,837	0.03%
2023/06/20	0	0.00	5	16.70	16.90	-5	3,783	-0.13%
2023/06/19	5	16.55	0	0.00	16.60	5	3,787	0.13%
2023/06/16	5	16.65	1	16.65	16.60	4	3,786	0.11%
2023/06/14	3	16.65	5	16.75	16.70	-2	3,824	-0.05%
2023/06/12	2	16.70	0	0.00	16.70	2	3,859	0.05%
2023/06/08	1	16.95	5	16.90	16.90	-4	3,922	-0.10%
2023/06/07	0	0.00	3	17.10	17.15	-3	3,990	-0.08%
2023/06/06	1	17.25	0	0.00	17.10	1	4,027	0.02%
2023/06/05	0	0.00	5	17.00	17.00	-5	3,971	-0.13%
2023/06/01	1	17.10	6	16.99	16.90	-5	3,977	-0.13%
2023/05/30	0	0.00	0.3	16.55	16.55	-0.3	3,976	-0.01%
2023/05/29	1	16.70	9	16.71	16.55	-8	3,998	-0.20%
2023/05/26	11	16.67	1	16.55	16.45	10	4,015	0.25%
2023/05/25	28	16.92	0	0.00	16.85	28	4,008	0.70%
2023/05/19	1	16.50	0	0.00	16.55	1	4,101	0.02%
2023/05/18	5	16.70	0	0.00	16.65	5	4,115	0.12%
2023/05/16	0	0.00	0.1	16.45	16.35	-0.1	4,114	0.00%
2023/05/15	0	0.00	2	16.30	16.30	-2	4,125	-0.05%
2023/05/12	1	16.80	0	0.00	16.80	1	4,106	0.02%
2023/05/11	1	16.80	0	0.00	16.75	1	4,125	0.02%
2023/05/09	1	17.20	0.4	17.23	17.10	0.6	4,135	0.01%
2023/05/05	0	17.40	0	0.00	17.25	0	4,219	0.00%
2023/05/04	0	0.00	1.1	17.30	17.25	-1.1	4,309	-0.03%
2023/05/03	5.1	17.20	0	0.00	17.05	5.1	4,384	0.12%
2023/05/02	1	17.35	0	0.00	17.20	1	4,531	0.02%
2023/04/28	0	0.00	10	17.25	17.20	-10	4,673	-0.21%
2023/04/27	1.1	17.26	1	17.30	17.25	0.1	4,740	0.00%
2023/04/26	5	17.80	2	17.85	17.80	3	4,738	0.06%
2023/04/25	23.3	17.78	0	0.00	17.50	23.3	4,695	0.50%
2023/04/24	7	17.82	16	18.15	18.20	-9	4,601	-0.20%
2023/04/21	34	17.99	48	18.03	17.40	-14	4,338	-0.32%
2023/04/20	64	18.38	45.1	18.21	17.60	18.9	3,709	0.51%
2023/04/19	1	17.50	0	0.00	17.40	1	3,469	0.03%
2023/04/18	1	17.60	1.2	17.74	17.65	-0.2	3,586	-0.01%
2023/04/14	1	18.00	0.2	17.85	17.95	0.8	4,183	0.02%
2023/04/12	1	17.50	0	0.00	17.45	1	4,312	0.02%
2023/04/07	0	0.00	3.1	17.10	17.10	-3.1	4,407	-0.07%
2023/03/30	0	0.00	1	16.85	16.85	-1	4,551	-0.02%
2023/03/29	2	16.90	1	16.95	16.90	1	4,563	0.02%
2023/03/28	1	16.85	4	16.95	17.00	-3	4,613	-0.07%
2023/03/23	4	16.75	0	0.00	16.80	4	4,798	0.08%
2023/03/22	1	16.65	1	16.75	16.75	0	4,805	0.00%
2023/03/21	0	16.90	0	0.00	16.85	0	4,788	0.00%
2023/03/17	6	16.95	7	16.72	17.10	-1	4,788	-0.02%
2023/03/15	0	17.30	0	0.00	16.95	0	4,725	0.00%
2023/03/14	0	0.00	2	17.00	16.85	-2	4,754	-0.04%
2023/03/13	1	17.30	4	17.25	17.35	-3	4,701	-0.06%
2023/03/06	2	18.05	0	0.00	18.10	2	4,575	0.04%
2023/03/03	2	18.30	0	0.00	18.30	2	4,560	0.04%
2023/03/01	3	18.57	0	0.00	18.50	3	4,571	0.07%
2023/02/24	0	0.00	2	18.85	18.95	-2	4,556	-0.04%
2023/02/23	2	18.95	1	18.90	18.95	1	4,543	0.02%
2023/02/21	0	0.00	5	18.95	18.65	-5	4,546	-0.11%
2023/02/20	0	0.00	8	18.64	18.90	-8	4,597	-0.17%
2023/02/17	0	0.00	1	18.40	18.55	-1	4,603	-0.02%
2023/02/16	0	0.00	2	18.35	18.35	-2	4,690	-0.04%
2023/02/15	0	0.00	1	18.30	18.40	-1	4,783	-0.02%
2023/02/13	3	17.88	0	0.00	18.15	3	4,813	0.06%
2023/02/10	0	0.00	1	17.90	17.95	-1	4,808	-0.02%
2023/02/08	0	0.00	2.5	18.24	18.20	-2.5	4,769	-0.05%
2023/02/07	2	18.15	7	18.21	18.25	-5	4,732	-0.11%
2023/02/06	5	18.28	2	18.55	18.10	3	4,691	0.06%
2023/02/03	1	18.80	0	0.00	18.70	1	4,622	0.02%
2023/02/02	6	18.63	0	0.00	18.60	6	4,548	0.13%
2023/02/01	4	18.61	0	0.00	18.65	4	4,444	0.09%
2023/01/30	2.8	18.02	4	18.24	18.30	-1.2	4,170	-0.03%
2023/01/17	6	17.40	6	16.75	17.50	0	3,982	0.00%
2023/01/13	0	17.15	0	0.00	17.10	0	3,828	0.00%
2023/01/12	0	0.00	10.2	17.50	17.65	-10.2	3,810	-0.27%
2023/01/11	0	0.00	0	17.36	17.25	0	3,684	0.00%
2023/01/10	1	17.40	0.2	17.35	17.35	0.8	3,635	0.02%
2023/01/09	7	17.06	7.1	17.51	17.10	-0.1	3,554	0.00%
2023/01/06	5.3	17.40	0.4	17.36	17.25	4.9	3,404	0.14%
2023/01/05	0	0.00	74.2	17.10	17.20	-74.2	3,295	-2.25%
2023/01/04	2.1	16.94	18.6	17.01	17.15	-16.5	3,003	-0.55%
2023/01/03	6	16.35	6.1	16.50	16.25	0	2,708	0.00%
2022/12/30	61	16.35	0.1	16.34	16.35	60.9	2,646	2.30%
2022/12/29	0	0.00	4	15.73	15.80	-4	2,510	-0.16%
2022/12/28	1	15.85	0	0.00	15.85	1	2,486	0.04%
2022/12/27	0	0.00	1	16.10	16.10	-1	2,454	-0.04%
2022/12/26	0	0.00	0	15.90	15.85	0	2,400	0.00%
2022/12/22	0	0.00	1.1	15.33	15.60	-1.1	2,357	-0.04%
2022/12/21	1	15.10	0	0.00	15.10	1	2,277	0.04%
2022/12/20	2	15.00	0	0.00	15.10	2	2,268	0.09%
2022/12/19	4	15.45	0	0.00	15.40	4	2,225	0.18%
2022/12/16	8	16.23	8	15.99	15.80	0	2,185	0.00%
2022/12/13	4	15.20	0	0.00	15.35	4	2,002	0.20%
2022/12/12	0.1	15.25	0	0.00	15.20	0.1	2,003	0.00%
2022/12/06	5	15.87	2	15.95	15.65	3	1,992	0.15%
2022/12/05	0	0.00	1	16.25	16.25	-1	1,951	-0.05%
2022/12/01	1	16.30	0	16.50	16.30	1	1,971	0.05%
2022/11/30	0	0.00	0	16.45	16.40	0	1,984	0.00%
2022/11/28	4	16.05	0	0.00	16.20	4	2,009	0.20%
2022/11/25	0	0.00	1	16.31	16.25	-1	2,018	-0.05%
2022/11/24	0	0.00	0.1	16.37	16.45	-0.1	2,049	0.00%
2022/11/23	0	0.00	30	16.05	16.05	-30	1,998	-1.50%
2022/11/22	14	16.14	0	0.00	16.00	14	2,005	0.70%
2022/11/21	6	16.18	6	16.30	16.20	0	1,995	0.00%
2022/11/18	9	16.13	1	16.10	16.10	8	1,976	0.40%
2022/11/17	22	16.68	0	0.00	16.40	22	1,952	1.13%
2022/11/16	4	16.70	0	16.80	16.65	4	1,945	0.20%
2022/11/15	4	16.50	1	16.50	16.60	3	1,967	0.15%
2022/11/14	5	16.63	0	0.00	16.55	5	1,930	0.26%
2022/11/11	1	16.15	0	0.00	16.25	1	1,815	0.06%
2022/11/09	4	15.50	0	0.00	15.60	4	1,712	0.23%
2022/11/04	10	14.95	0	0.00	15.00	10	1,689	0.59%
2022/11/03	0.1	14.90	0	0.00	14.90	0.1	1,699	0.01%
2022/11/01	1	14.95	0	0.00	14.95	1	1,729	0.06%
2022/10/24	6	14.90	6	15.05	14.90	0	1,834	0.00%
2022/10/18	0	0.00	1	15.45	15.45	-1	1,771	-0.06%
2022/10/17	0	0.00	2	15.20	15.25	-2	1,772	-0.11%
2022/10/12	6	15.34	1	15.25	15.50	5	1,779	0.28%
2022/10/11	0	0.00	5	15.33	15.30	-5	1,787	-0.28%
2022/10/07	0	0.00	1	15.40	15.40	-1	1,771	-0.06%
2022/10/05	0	0.00	13	15.35	15.45	-13	1,822	-0.71%
2022/09/28	1.1	14.31	0	0.00	14.35	1.1	1,963	0.05%
2022/09/26	2	14.72	0	0.00	14.70	2	2,050	0.10%
2022/09/23	0.1	15.00	0	0.00	15.00	0.1	2,102	0.00%
2022/09/22	0.1	15.00	0	0.00	15.05	0.1	2,162	0.00%
2022/09/21	0.1	15.27	0	0.00	15.20	0.1	2,153	0.00%
2022/09/20	0	15.25	0	0.00	15.35	0	2,161	0.00%
2022/09/19	1.1	15.27	5	15.55	15.25	-3.9	2,184	-0.18%
2022/09/15	2	15.20	0	0.00	15.15	2	2,211	0.09%
2022/09/14	0	15.13	0	0.00	15.15	0	2,253	0.00%
2022/09/13	0	0.00	4.1	15.28	15.25	-4.1	2,267	-0.18%
2022/09/07	0.1	15.16	0	0.00	15.05	0.1	2,311	0.01%
2022/09/06	5.2	15.78	0	0.00	15.50	5.2	2,312	0.23%
2022/09/02	0	0.00	1	16.30	16.30	-1	2,367	-0.04%
2022/09/01	3	16.50	1	16.50	16.55	2	2,357	0.08%
2022/08/31	2	16.55	0	16.45	16.55	2	2,376	0.08%
2022/08/25	0	0.00	1	16.00	16.00	-1	2,338	-0.04%
2022/08/24	1	15.85	1	16.05	15.95	0	2,362	0.00%
2022/08/23	0	0.00	1	15.90	15.90	-1	2,377	-0.04%
2022/08/22	15	16.13	15	16.33	16.10	0	2,375	0.00%
2022/08/19	1	15.55	0	0.00	15.70	1	2,268	0.04%
2022/08/18	2	15.40	1	15.40	15.50	1	2,268	0.04%
2022/08/17	0	0.00	1	15.50	15.40	-1	2,272	-0.04%
2022/08/16	2	15.40	1	15.50	15.35	1	2,273	0.04%
2022/08/15	1	15.15	2	15.20	15.20	-1	2,267	-0.04%
2022/08/11	3	14.80	0	0.00	14.85	3	2,303	0.13%
2022/08/10	1	14.65	0	0.00	14.65	1	2,342	0.04%
2022/08/09	0.1	14.55	0	0.00	14.70	0.1	2,389	0.00%
2022/08/04	2.1	14.53	0	0.00	14.65	2.1	2,645	0.08%
2022/08/03	1	15.05	2	15.05	15.15	-1	2,680	-0.04%
2022/08/02	2	15.35	0	0.00	15.35	2	2,753	0.07%
2022/07/29	1	15.55	0	0.00	15.50	1	2,867	0.03%
2022/07/28	3	15.75	0	0.00	15.55	3	2,899	0.10%
2022/07/26	1	15.80	15.2	15.85	15.80	-14.2	3,314	-0.43%
2022/07/21	5	15.53	6	15.68	15.75	-1	3,396	-0.03%
2022/07/20	6	15.53	0	0.00	15.45	6	3,387	0.18%
2022/07/19	1	15.40	0	0.00	15.40	1	3,421	0.03%
2022/07/18	0	0.00	1	15.25	15.25	-1	3,446	-0.03%
2022/07/15	1	14.95	0	0.00	14.95	1	3,440	0.03%
2022/07/13	26	15.24	16	15.25	15.05	10	3,472	0.29%
2022/07/12	0.2	14.95	0	0.00	15.15	0.2	3,439	0.01%
2022/07/07	3	15.35	0	0.00	15.30	3	3,368	0.09%
2022/07/05	2	15.53	2	15.60	15.35	0	3,349	0.00%
2022/07/04	1	16.10	6	16.13	16.05	-5	3,316	-0.15%
2022/07/01	2.1	16.40	0	0.00	16.10	2.1	3,294	0.06%
2022/06/30	6	16.84	0	0.00	16.80	6	3,261	0.18%
2022/06/29	1	17.20	0	0.00	17.30	1	3,212	0.03%
2022/06/28	5	17.60	0	0.00	17.45	5	3,221	0.16%
2022/06/27	1	17.55	3	17.55	17.60	-2	3,231	-0.06%
2022/06/24	0	0.00	3	17.30	17.25	-3	3,245	-0.09%
2022/06/22	3.1	17.18	0	0.00	16.85	3.1	3,350	0.09%
2022/06/21	0	0.00	2	17.40	17.50	-2	3,336	-0.06%
2022/06/20	7	17.35	1	17.15	17.15	6	3,337	0.18%
2022/06/17	0	17.40	0	0.00	17.70	0	3,318	0.00%
2022/06/16	1	17.45	0	0.00	17.45	1	3,328	0.03%
2022/06/15	0	0.00	6	17.69	17.70	-6	3,356	-0.18%
2022/06/14	7.1	17.37	0	0.00	17.50	7.1	3,375	0.21%
2022/06/13	3	17.78	1	17.80	17.75	2	3,365	0.06%
2022/06/09	3	18.47	0	0.00	18.40	3	3,420	0.09%
2022/06/08	1	18.15	0	0.00	18.15	1	3,420	0.03%
2022/06/06	0	0.00	1	18.35	18.30	-1	3,536	-0.03%
2022/06/02	0.1	18.15	0	0.00	18.05	0.1	3,693	0.00%
2022/06/01	0	0.00	5	18.40	18.40	-5	3,819	-0.13%
2022/05/31	2	18.28	2	18.35	18.25	0	3,837	0.00%
2022/05/30	0	0.00	3	18.30	18.35	-3	3,840	-0.08%
2022/05/26	0	0.00	2	18.18	17.95	-2	3,861	-0.05%
2022/05/25	0.1	18.00	1	17.80	17.90	-0.9	3,890	-0.02%
2022/05/24	6	17.98	0	0.00	17.85	6	3,962	0.15%
2022/05/23	0	18.10	2	18.15	18.05	-2	3,985	-0.05%
2022/05/19	0.1	17.71	1	17.80	17.90	-0.9	4,107	-0.02%
2022/05/17	1	17.70	0	0.00	17.70	1	4,040	0.02%
2022/05/16	90	17.73	8	17.55	17.55	82	4,012	2.04%
2022/05/13	39	17.67	2	17.70	17.80	37	3,958	0.93%
2022/05/12	8.5	17.60	129	17.33	17.30	-120.6	3,961	-3.04%	大賣/鉅額交易
2022/05/11	1	18.70	0	0.00	18.75	1	3,796	0.03%
2022/05/10	15	19.54	1	19.55	19.35	14	3,739	0.37%
2022/05/09	1.2	19.80	4	19.66	19.55	-2.8	3,687	-0.08%
2022/05/06	19	19.90	1	19.95	20.00	18	3,743	0.48%
2022/05/05	1	20.50	0	0.00	20.35	1	3,816	0.03%
2022/05/04	1.1	20.78	2	20.65	20.30	-0.9	3,881	-0.02%
2022/05/03	48	21.30	8	21.05	20.70	40	3,859	1.04%
2022/04/25	1	20.50	0	0.00	20.45	1	3,639	0.03%
2022/04/22	0	0.00	1	21.40	21.40	-1	3,660	-0.03%
2022/04/21	0	0.00	1	21.25	21.15	-1	3,674	-0.03%
2022/04/20	1	21.05	1	20.90	21.15	0	3,701	0.00%
2022/04/12	1	20.50	1	20.60	20.35	0	4,015	0.00%
2022/04/07	2	20.93	2	21.15	20.90	0	4,086	0.00%
2022/04/06	5	21.50	1	21.55	21.50	4	4,130	0.10%
2022/03/31	5	21.40	0	0.00	21.40	5	4,465	0.11%
2022/03/30	1	21.20	0	0.00	21.30	1	4,694	0.02%
2022/03/29	3	21.18	0	0.00	21.10	3	4,766	0.06%
2022/03/28	0	0.00	3	21.53	21.50	-3	4,754	-0.06%
2022/03/25	5	21.09	0	0.00	20.90	5	4,695	0.11%
2022/03/24	1	21.30	0	0.00	21.40	1	4,671	0.02%
2022/03/23	3	21.32	0	0.00	21.35	3	4,694	0.06%
2022/03/22	1.1	21.12	1	21.35	21.35	0.1	4,745	0.00%
2022/03/21	2	21.50	3	21.47	21.50	-1	4,885	-0.02%
2022/03/18	0	0.00	1.5	21.12	21.15	-1.5	5,233	-0.03%
2022/03/17	0	0.00	13	20.81	20.95	-13	5,248	-0.25%
2022/03/15	17	20.78	0	0.00	20.40	17	5,354	0.32%
2022/03/14	0	21.20	0	0.00	20.85	0	5,376	0.00%
2022/03/11	0.5	20.50	10	20.55	20.60	-9.5	5,421	-0.18%
2022/03/10	0	0.00	1	20.10	20.40	-1	5,400	-0.02%
2022/03/09	3	19.53	0	0.00	19.55	3	5,402	0.06%
2022/03/08	17	19.56	12	19.45	19.20	5	5,494	0.09%
2022/03/07	2.1	20.27	0	0.00	20.15	2.1	5,424	0.04%
2022/03/03	2	21.73	0	0.00	21.70	2	5,550	0.04%
2022/02/25	3	21.68	0	0.00	21.60	3	5,733	0.05%
2022/02/24	3	21.90	2	21.80	21.70	1	5,783	0.02%
2022/02/23	3	22.53	0	0.00	22.40	3	5,727	0.05%
2022/02/22	2	22.65	1	22.50	22.45	1	5,772	0.02%
2022/02/21	0	0.00	7	23.11	23.20	-7	5,849	-0.12%
2022/02/17	1	22.50	0	0.00	22.55	1	6,082	0.02%
2022/02/16	7	22.34	16	22.25	22.50	-9	6,176	-0.15%
2022/02/15	0.1	22.45	1	22.50	22.30	-0.9	6,216	-0.02%
2022/02/14	3	22.43	0	0.00	22.40	3	6,296	0.05%
2022/02/11	1	22.95	0	0.00	22.90	1	6,319	0.02%
2022/02/10	1	23.30	0	0.00	23.20	1	6,373	0.02%
2022/02/09	0	0.00	2	23.05	23.20	-2	6,444	-0.03%
2022/02/08	2	22.70	0	0.00	23.10	2	6,500	0.03%
2022/02/07	7	22.45	0	0.00	22.70	7	6,516	0.11%
2022/01/26	1	21.85	0	0.00	22.05	1	6,721	0.01%
2022/01/25	4	22.04	0	0.00	22.05	4	7,132	0.06%
2022/01/24	0	0.00	1	22.35	22.50	-1	7,333	-0.01%
2022/01/20	3	23.20	1	23.25	23.25	2	7,536	0.03%
2022/01/19	5	22.75	0	0.00	22.75	5	7,583	0.07%
2022/01/18	2	22.93	1	23.30	22.90	1	7,684	0.01%
2022/01/17	10	22.95	0	0.00	22.95	10	7,695	0.13%
2022/01/14	1	23.25	0	0.00	23.15	1	7,691	0.01%
2022/01/13	0	0.00	5	23.50	23.60	-5	7,693	-0.06%
2022/01/12	7	23.13	6	23.17	23.55	1	7,741	0.01%
2022/01/11	1	23.30	2	23.18	23.10	-1	7,689	-0.01%
2022/01/10	2	23.20	0	0.00	23.45	2	7,762	0.03%
2022/01/06	5	23.80	0	0.00	23.80	5	7,744	0.06%
2022/01/05	2	23.80	20	23.81	23.80	-18	7,888	-0.23%
2022/01/04	1	23.95	0	0.00	23.90	1	8,033	0.01%
2021/12/29	3	24.27	2	24.38	24.45	1	8,814	0.01%
2021/12/28	4	24.35	1	24.45	24.25	3	8,912	0.03%
2021/12/27	50	24.93	42	24.81	24.55	8	8,969	0.09%
2021/12/24	10	24.57	30	24.50	24.55	-20	8,872	-0.23%
2021/12/23	0	0.00	8	24.04	24.20	-8	8,763	-0.09%
2021/12/22	29	23.92	1	23.95	23.85	28	8,899	0.31%
2021/12/21	6	23.81	1	23.90	23.85	5	9,672	0.05%
2021/12/20	0	0.00	1	23.75	23.75	-1	10,919	-0.01%
2021/12/17	1	23.70	0	0.00	23.70	1	11,626	0.01%
2021/12/16	1	23.50	0	0.00	23.40	1	11,709	0.01%
2021/12/15	34	23.57	1	23.45	23.50	33	11,757	0.28%
2021/12/14	49	24.25	44	24.01	23.60	5	11,674	0.04%
2021/12/13	2	23.70	0	0.00	23.65	2	11,356	0.02%
2021/12/10	2.5	23.86	0	0.00	23.80	2.5	11,436	0.02%
2021/12/09	7.4	24.27	20	24.25	24.10	-12.6	11,418	-0.11%
2021/12/08	1	24.55	0	0.00	24.50	1	11,350	0.01%
2021/12/07	0	0.00	12	25.20	24.55	-12	11,364	-0.11%
2021/12/06	2	24.43	0	0.00	24.60	2	11,348	0.02%
2021/12/03	1	24.50	0	0.00	24.55	1	11,460	0.01%
2021/12/02	7	24.65	1.5	24.47	24.55	5.5	11,521	0.05%
2021/12/01	13	23.82	0	0.00	24.10	13	11,489	0.11%
2021/11/30	8	23.87	0	0.00	24.15	8	11,498	0.07%
2021/11/29	11.5	23.67	0	0.00	23.70	11.5	11,497	0.10%
2021/11/26	3	24.47	0	0.00	24.35	3	11,492	0.03%
2021/11/25	7	24.97	4	25.24	25.15	3	11,641	0.03%
2021/11/24	0	0.00	41	24.95	24.90	-41	11,883	-0.35%
2021/11/23	13	24.63	2	24.58	24.30	11	12,181	0.09%
2021/11/22	3	24.95	6.8	24.97	24.95	-3.8	12,441	-0.03%
2021/11/19	9	25.12	1	25.00	25.00	8	12,794	0.06%
2021/11/18	3	25.58	2	25.38	25.35	1	13,135	0.01%
2021/11/17	5	24.81	0	0.00	24.90	5	13,576	0.04%
2021/11/16	1	25.50	1	25.60	25.45	0	14,031	0.00%
2021/11/15	2	25.13	14	25.14	25.00	-12	14,288	-0.08%
2021/11/12	7	25.39	1	25.35	25.35	6	14,419	0.04%
2021/11/11	1	25.40	2	25.33	25.25	-1	14,487	-0.01%
2021/11/10	4	25.34	0	0.00	25.25	4	14,686	0.03%
2021/11/09	4	25.55	0	0.00	25.50	4	14,727	0.03%
2021/11/08	0	0.00	1	25.50	25.50	-1	14,830	-0.01%
2021/11/05	1	25.00	35	24.85	25.20	-34	14,893	-0.23%
2021/11/04	40.7	25.42	35	25.38	25.10	5.7	14,941	0.04%
2021/11/03	87	25.79	83	25.49	25.55	4	14,868	0.03%
2021/11/02	54	25.69	48	25.63	25.75	6	14,598	0.04%
2021/11/01	46	24.49	12	24.64	24.70	34	14,140	0.24%
2021/10/29	5	23.81	5	23.66	24.00	0	13,986	0.00%
2021/10/28	2.1	23.23	7	23.30	23.25	-4.9	13,892	-0.04%
2021/10/27	2	23.30	9	23.24	23.20	-7	13,948	-0.05%
2021/10/26	6	23.50	0	0.00	23.50	6	13,963	0.04%
2021/10/25	0	0.00	50	24.05	24.15	-50	14,064	-0.36%
2021/10/22	5	23.80	0	0.00	23.85	5	14,236	0.04%
2021/10/21	4	24.08	0	0.00	24.25	4	14,331	0.03%
2021/10/20	5.1	23.76	1	24.10	23.90	4.1	14,407	0.03%
2021/10/19	3	23.82	5	23.82	23.75	-2	14,536	-0.01%
2021/10/18	1	24.30	0	0.00	23.75	1	14,696	0.01%
2021/10/15	1	23.35	1	23.60	23.60	0	14,801	0.00%
2021/10/14	0	0.00	4	23.25	23.30	-4	14,915	-0.03%
2021/10/13	6	23.41	1	23.00	22.95	5	14,981	0.03%
2021/10/08	46.1	24.55	9	23.86	23.80	37.1	15,197	0.24%
2021/10/07	21.2	24.50	5	24.68	24.60	16.2	15,341	0.11%
2021/10/06	22.3	25.22	41	24.46	24.40	-18.7	15,683	-0.12%
2021/10/05	3	25.70	10	25.27	26.20	-7	15,845	-0.04%
2021/10/04	13.1	26.85	0	0.00	26.00	13.1	16,253	0.08%
2021/10/01	8.3	26.98	4	27.28	26.60	4.3	17,458	0.02%
2021/09/30	7	27.97	8	27.57	28.15	-1	19,544	-0.01%
2021/09/29	3	27.82	11	27.72	27.35	-8	20,578	-0.04%
2021/09/28	82	28.58	51	28.30	28.00	31	20,798	0.15%
2021/09/27	73.1	29.06	49.5	28.93	29.10	23.6	20,738	0.11%
2021/09/24	21	28.02	24	27.80	27.50	-3	20,876	-0.01%
2021/09/23	1.1	25.20	3	25.25	26.30	-1.9	21,071	-0.01%
2021/09/22	4	25.21	13	25.28	25.15	-9	21,199	-0.04%
2021/09/16	3	26.42	0	0.00	26.20	3	21,692	0.01%
2021/09/15	8	26.74	8	26.63	26.75	0	22,009	0.00%
2021/09/14	4.3	26.55	5	26.50	26.50	-0.7	23,056	0.00%
2021/09/10	0.2	27.00	1	26.90	26.90	-0.8	24,983	0.00%
2021/09/09	7	26.69	5	26.60	26.85	2	25,064	0.01%
2021/09/08	13	26.42	2	26.15	26.15	11	25,148	0.04%
2021/09/07	7	26.80	0	0.00	26.85	7	25,156	0.03%
2021/09/06	5	27.16	1	26.90	27.05	4	25,237	0.02%
2021/09/03	4	27.35	1	27.50	27.35	3	25,676	0.01%
2021/09/02	4.1	27.52	16	27.59	27.40	-11.9	26,116	-0.05%
2021/09/01	1	28.15	10	28.10	28.05	-9	26,306	-0.03%
2021/08/31	5.1	28.13	3	28.45	28.20	2.1	26,884	0.01%
2021/08/30	11.1	28.79	52	29.18	28.80	-40.9	28,273	-0.14%
2021/08/27	51	30.54	66.2	30.04	29.80	-15.2	28,864	-0.05%
2021/08/26	22.2	30.39	28	30.38	30.40	-5.8	30,057	-0.02%
2021/08/25	23	30.25	4	30.16	29.80	19	30,309	0.06%
2021/08/24	22	30.08	39	30.04	30.20	-17	30,105	-0.06%
2021/08/23	25.3	29.31	47	29.43	29.80	-21.7	29,992	-0.07%
2021/08/20	73	29.03	90.1	28.96	29.35	-17.1	29,683	-0.06%
2021/08/19	24.1	27.74	20	27.82	27.25	4.1	29,232	0.01%
2021/08/18	19	27.12	1	27.05	27.65	18	28,981	0.06%
2021/08/17	1	27.65	0	0.00	27.20	1	29,034	0.00%
2021/08/16	47	28.00	4	28.29	28.20	43	29,325	0.15%
2021/08/13	0	0.00	4	27.45	27.70	-4	29,278	-0.01%
2021/08/12	19	28.18	13	27.55	27.45	6	29,479	0.02%
2021/08/11	2	27.45	3	27.32	27.25	-1	29,712	0.00%
2021/08/10	0	0.00	4	27.95	27.80	-4	30,267	-0.01%
2021/08/09	1	27.50	6	27.85	27.50	-5	30,588	-0.02%
2021/08/06	9	27.64	0	0.00	27.50	9	30,886	0.03%
2021/08/04	0	0.00	1	27.90	28.00	-1	32,036	0.00%
2021/08/03	14	27.81	4	27.80	27.90	10	33,285	0.03%
2021/08/02	1	27.50	2	27.60	28.10	-1	33,857	0.00%
2021/07/30	3	28.32	3	28.50	28.25	0	33,900	0.00%
2021/07/29	20	28.32	22	28.29	28.85	-2	34,038	-0.01%
2021/07/28	17	26.55	21	27.13	26.75	-4	34,043	-0.01%
2021/07/27	4	27.49	13.3	27.64	27.50	-9.3	34,246	-0.03%
2021/07/26	12	28.76	18	28.42	28.10	-6	34,397	-0.02%
2021/07/23	9	28.94	10	28.88	29.00	-1	34,542	0.00%
2021/07/22	1	27.90	6	28.10	27.90	-5	34,617	-0.01%
2021/07/21	2.1	27.98	0	0.00	27.95	2.1	34,729	0.01%
2021/07/20	11	28.91	49	28.79	28.70	-38	35,260	-0.11%
2021/07/19	12	29.61	14	29.66	29.75	-2	35,762	-0.01%
2021/07/16	9	29.43	9	29.68	29.55	0	37,051	0.00%
2021/07/15	20	29.07	33	29.11	29.80	-13	37,296	-0.03%
2021/07/14	48	28.64	29.7	28.72	28.65	18.3	37,389	0.05%
2021/07/13	26.2	29.31	53	28.84	28.55	-26.8	37,654	-0.07%
2021/07/12	30.3	30.71	40	30.43	30.00	-9.7	37,373	-0.03%
2021/07/09	57	31.03	43.4	31.40	30.60	13.6	37,170	0.04%
2021/07/08	171	31.59	452	31.97	31.20	-281	37,200	-0.76%	大買/大賣/鉅額交易
2021/07/07	1,093.8	32.90	830.1	32.40	33.00	263.7	37,498	0.70%	大買/大賣/鉅額交易
2021/07/06	68.1	30.52	50	30.48	30.20	18.1	36,604	0.05%
2021/07/05	13.1	29.28	35.3	29.34	29.30	-22.2	35,690	-0.06%
2021/07/02	54	29.43	102.2	29.44	28.75	-48.2	35,679	-0.14%	大賣/
2021/07/01	158	29.88	145.4	29.32	29.15	12.6	35,241	0.04%	大買/大賣/
2021/06/30	84	28.79	132.5	29.03	29.10	-48.5	34,075	-0.14%	大賣/
2021/06/29	39.4	28.07	17.1	28.15	27.95	22.3	33,456	0.07%
2021/06/28	12	27.95	22	27.87	28.05	-10	33,345	-0.03%
2021/06/25	9.5	28.52	14	28.51	28.40	-4.5	33,139	-0.01%
2021/06/24	31.2	28.33	14	28.33	28.05	17.2	33,230	0.05%
2021/06/23	42.5	28.81	48.1	28.73	28.00	-5.7	32,962	-0.02%
2021/06/22	80.1	28.48	105.2	28.51	28.35	-25.1	32,133	-0.08%	大賣/
2021/06/21	60	26.87	56	26.90	27.20	4	31,048	0.01%
2021/06/18	14	25.89	86	25.96	26.20	-72	30,521	-0.24%
2021/06/17	2.5	26.24	11	26.10	26.05	-8.5	30,515	-0.03%
2021/06/16	6	25.94	8.2	25.76	25.75	-2.2	30,607	-0.01%
2021/06/15	2	26.00	7.2	26.19	26.20	-5.2	30,771	-0.02%
2021/06/11	84	26.28	31	26.00	25.80	53	30,806	0.17%
2021/06/09	46	26.31	21	26.36	25.80	25	30,328	0.08%
2021/06/08	31	26.93	17	26.87	26.95	14	30,281	0.05%
2021/06/07	57	26.67	48.4	26.70	26.75	8.6	30,078	0.03%
2021/06/04	59	26.33	34	26.14	25.45	25	29,176	0.09%
2021/06/03	108.4	26.14	111	26.05	26.30	-2.6	28,926	-0.01%	大買/大賣/
2021/06/02	28	24.80	15.1	24.60	25.00	12.9	27,737	0.05%
2021/06/01	2	23.33	7	23.52	24.05	-5	27,738	-0.02%
2021/05/31	5	23.70	0	0.00	23.45	5	28,031	0.02%
2021/05/28	12	23.35	19.1	23.29	23.40	-7.1	28,241	-0.03%
2021/05/27	10	22.73	0	0.00	22.55	10	28,840	0.03%
2021/05/26	1	22.30	1	22.70	22.65	0	28,940	0.00%
2021/05/25	18	22.36	3	22.32	22.45	15	29,170	0.05%
2021/05/24	7.5	22.44	11	22.70	22.50	-3.5	29,306	-0.01%
2021/05/21	6	21.52	6	21.39	21.80	0	29,216	0.00%
2021/05/20	19	20.96	5	20.85	20.90	14	29,656	0.05%
2021/05/19	27	21.53	18	21.45	21.65	9	29,814	0.03%
2021/05/18	55	20.22	46	20.73	21.40	9	29,967	0.03%
2021/05/17	23	19.82	41	20.19	19.75	-18	29,750	-0.06%
2021/05/14	5	23.04	17	22.18	21.90	-12	29,442	-0.04%
2021/05/13	42	23.18	17	23.00	22.75	25	29,129	0.09%
2021/05/12	58	25.37	26	25.92	24.30	32	28,784	0.11%
2021/05/11	65.3	28.67	61	28.24	27.00	4.3	28,130	0.02%
2021/05/10	7	27.86	10	28.28	27.70	-3	26,837	-0.01%
2021/05/07	4	25.74	14	26.15	26.30	-10	26,299	-0.04%
2021/05/06	6	25.78	4	26.08	26.05	2	26,174	0.01%
2021/05/05	4	25.66	11	26.55	26.20	-7	26,135	-0.03%
2021/05/04	12	26.63	3	25.63	25.65	9	26,011	0.03%
2021/05/03	10	28.33	9	28.23	27.75	1	25,692	0.00%
2021/04/29	2	29.03	4	29.36	29.20	-2	25,556	-0.01%
2021/04/28	5	29.35	9	29.36	29.50	-4	25,490	-0.02%
2021/04/27	17	29.01	2	29.50	29.05	15	25,392	0.06%
2021/04/26	47	29.76	53	29.47	29.45	-6	25,277	-0.02%
2021/04/23	10	28.59	18	28.74	28.80	-8	24,765	-0.03%
2021/04/22	59.4	29.37	82.1	29.72	28.15	-22.7	24,382	-0.09%
2021/04/21	27	28.53	22.3	28.59	28.50	4.7	23,289	0.02%
2021/04/20	10	27.97	12.7	28.11	28.15	-2.7	22,959	-0.01%
2021/04/19	33	28.02	27	28.31	28.60	6	22,984	0.03%
2021/04/16	12	27.28	24	27.20	27.35	-12	22,491	-0.05%
2021/04/15	64	26.91	48	26.61	26.55	16	22,548	0.07%
2021/04/14	39	26.48	59.9	26.50	26.50	-20.9	22,414	-0.09%
2021/04/13	166.1	28.97	501	28.92	27.45	-334.9	22,241	-1.51%	大買/大賣/鉅額交易
2021/04/12	623	27.38	255.3	27.40	27.70	367.7	21,035	1.75%	大買/大賣/鉅額交易
2021/04/09	9	25.18	8	25.19	25.20	1	20,166	0.00%
2021/04/08	20	25.76	6	25.76	25.75	14	20,195	0.07%
2021/04/07	12	25.27	41	25.25	25.20	-29	20,189	-0.14%
2021/04/06	8	25.44	140	25.31	25.45	-132	21,139	-0.62%	大賣/鉅額交易
2021/04/01	205	25.08	130	25.34	25.40	75	21,886	0.34%	大買/大賣/
2021/03/31	2	25.05	5	25.25	25.00	-3	22,025	-0.01%
2021/03/30	5	25.15	2	25.10	25.05	3	22,293	0.01%
2021/03/29	15	25.42	40	25.27	25.15	-25	22,530	-0.11%
2021/03/26	7	24.67	26	24.63	24.65	-19	22,966	-0.08%
2021/03/25	34	24.46	3	24.72	24.35	31	23,415	0.13%
2021/03/24	14	24.52	6	24.83	24.70	8	23,412	0.03%
2021/03/23	10	24.35	0	0.00	24.20	10	23,728	0.04%
2021/03/22	4	24.38	3	24.58	24.55	1	24,839	0.00%
2021/03/19	14	24.28	2	24.95	24.35	12	25,482	0.05%
2021/03/18	14	24.58	12	24.62	24.65	2	25,393	0.01%
2021/03/17	13	24.88	10	25.01	25.00	3	25,353	0.01%
2021/03/16	25	25.38	16	25.48	25.05	9	25,596	0.04%
2021/03/15	7	26.12	18	26.33	26.00	-11	25,472	-0.04%
2021/03/12	5	25.95	18	26.24	26.50	-13	25,862	-0.05%
2021/03/11	21	26.60	59	26.47	26.20	-38	25,667	-0.15%
2021/03/10	27	26.40	24	26.40	26.60	3	25,320	0.01%
2021/03/09	61.1	26.03	53.2	26.16	26.60	7.9	24,847	0.03%
2021/03/08	14	25.41	16	25.15	25.25	-2	24,442	-0.01%
2021/03/05	35	24.86	9	25.40	25.10	26	24,446	0.11%
2021/03/04	27	25.42	23	25.37	25.35	4	24,527	0.02%
2021/03/03	26	24.90	25	24.85	25.10	1	24,643	0.00%
2021/03/02	65	25.21	78	24.42	23.85	-13	24,673	-0.05%
2021/02/26	5	24.58	30	24.90	24.55	-25	23,870	-0.10%
2021/02/25	58	24.71	27.2	24.72	24.50	30.8	23,628	0.13%
2021/02/24	8	23.86	58	23.87	23.75	-50	23,315	-0.21%
2021/02/23	7	24.76	17	24.91	24.90	-10	22,923	-0.04%
2021/02/22	81	24.98	12	24.51	24.40	69	22,613	0.31%
2021/02/19	0	0.00	24	23.94	24.00	-24	21,988	-0.11%
2021/02/18	9	23.09	100	22.94	23.40	-91	21,673	-0.42%
2021/02/17	57	22.25	22.4	22.00	22.60	34.6	21,185	0.16%
2021/02/05	2	20.60	1	20.60	20.60	1	21,124	0.00%
2021/02/04	3	20.45	2	20.60	20.60	1	21,036	0.00%
2021/02/03	0	0.00	4.3	20.05	20.10	-4.3	21,083	-0.02%
2021/02/02	4	19.66	3	19.75	20.10	1	21,054	0.00%
2021/02/01	0	0.00	45	19.22	19.80	-45	21,016	-0.21%
2021/01/29	1	19.55	1	19.70	19.45	0	20,990	0.00%
2021/01/27	6	19.27	5	19.10	19.45	1	20,916	0.00%
2021/01/26	8	19.81	0	0.00	19.70	8	20,753	0.04%
2021/01/25	0	0.00	2	19.50	20.25	-2	20,681	-0.01%
2021/01/22	2	19.55	17	19.64	19.80	-15	20,700	-0.07%
2021/01/21	5	19.69	4	19.63	19.55	1	20,658	0.00%
2021/01/20	13	19.90	12.3	20.05	19.70	0.7	20,550	0.00%
2021/01/19	30	20.88	3	20.87	20.45	27	20,529	0.13%
2021/01/18	15	20.06	10	20.26	20.75	5	20,590	0.02%
2021/01/15	2	20.68	75	20.50	20.50	-73	20,512	-0.36%
2021/01/14	11	20.93	32	21.06	21.10	-21	20,317	-0.10%
2021/01/13	9	21.69	13	21.62	21.50	-4	20,062	-0.02%
2021/01/12	11	21.94	34	21.50	21.65	-23	19,936	-0.12%
2021/01/11	4	22.93	2	23.03	22.75	2	19,579	0.01%
2021/01/08	11	23.05	24.6	22.96	23.00	-13.6	19,476	-0.07%
2021/01/07	11	22.43	4	22.55	22.35	7	19,165	0.04%
2021/01/06	15	22.68	11	22.84	22.30	4	19,005	0.02%
2021/01/05	8	22.24	28	22.57	22.40	-20	18,620	-0.11%
2021/01/04	24.6	23.23	11	23.30	23.00	13.6	18,298	0.07%
2020/12/31	27.4	23.15	24.2	23.22	23.25	3.2	17,806	0.02%
2020/12/30	42.2	23.45	20	23.32	23.20	22.2	17,598	0.13%
2020/12/29	136.6	23.85	79	23.49	23.55	57.6	17,264	0.33%	大買/
2020/12/28	64	23.33	59	22.82	23.30	5	16,048	0.03%
2020/12/25	41	22.23	65	22.11	22.00	-24	15,075	-0.16%
2020/12/24	10	22.41	19	22.50	22.60	-9	14,630	-0.06%
2020/12/23	12	21.69	7	21.92	21.85	5	14,265	0.04%
2020/12/22	10	22.16	27	22.32	21.10	-17	14,034	-0.12%
2020/12/21	28	22.22	12	22.08	22.15	16	13,356	0.12%
2020/12/18	43	21.47	53	21.48	21.70	-10	12,909	-0.08%
2020/12/17	69	21.48	169	21.74	21.65	-100	12,765	-0.78%	大賣/
2020/12/16	178	22.27	123.1	22.15	21.95	54.9	12,331	0.45%	大買/大賣/
2020/12/15	36	21.09	46	20.84	20.85	-10	11,296	-0.09%
2020/12/14	1	20.00	1	20.00	20.05	0	10,747	0.00%
2020/12/11	142	20.04	8	19.72	19.70	134	11,001	1.22%	大買/鉅額交易
2020/12/10	26	20.24	68	20.28	20.05	-42	10,978	-0.38%
2020/12/09	0	0.00	154	19.67	20.05	-154	10,723	-1.44%	大賣/鉅額交易
2020/12/08	225	19.82	80	19.70	19.80	145	10,876	1.33%	大買/鉅額交易
2020/12/07	0	0.00	31	18.64	18.60	-31	10,537	-0.29%
2020/12/04	1	18.55	8	18.83	18.75	-7	10,758	-0.07%
2020/12/03	64	18.78	10	18.81	18.65	54	10,834	0.50%
2020/12/02	29	19.44	2	19.20	19.20	27	10,983	0.25%
2020/12/01	7	18.94	23	19.28	19.40	-16	10,885	-0.15%
2020/11/30	55	19.40	48	19.33	19.05	7	10,762	0.07%
2020/11/27	16	18.34	29	18.69	18.50	-13	10,297	-0.13%
2020/11/26	8	17.72	35.6	18.01	18.10	-27.6	10,050	-0.27%
2020/11/25	14	17.07	3	17.20	16.95	11	10,420	0.11%
2020/11/24	0	0.00	1	17.05	16.85	-1	11,456	-0.01%
2020/11/23	1	16.90	13	16.90	16.80	-12	12,322	-0.10%
2020/11/20	2	16.85	0	0.00	17.00	2	12,641	0.02%
2020/11/19	1	17.05	1	17.00	17.00	0	12,682	0.00%
2020/11/18	5	17.10	0	0.00	17.05	5	12,690	0.04%
2020/11/17	0	0.00	7	17.20	17.10	-7	12,685	-0.06%
2020/11/16	1	16.80	6	16.88	16.80	-5	12,703	-0.04%
2020/11/13	7	17.11	8	17.56	16.85	-1	12,720	-0.01%
2020/11/12	1	17.10	4	17.10	17.00	-3	12,352	-0.02%
2020/11/11	7	17.01	9	17.00	17.05	-2	12,385	-0.02%
2020/11/10	10	16.64	6	16.79	16.75	4	12,326	0.03%
2020/11/09	2	16.55	12	16.55	16.50	-10	12,306	-0.08%
2020/11/06	4	16.14	0	0.00	16.00	4	12,252	0.03%
2020/11/05	12	16.11	0	0.00	16.20	12	12,325	0.10%
2020/11/04	1	16.35	0	0.00	16.35	1	12,490	0.01%
2020/11/02	10	16.30	1	16.35	16.45	9	12,625	0.07%
2020/10/30	1	16.35	2	16.40	16.10	-1	12,590	-0.01%
2020/10/27	1	17.60	2	17.33	17.35	-1	12,406	-0.01%
2020/10/26	4	17.20	3	17.43	17.40	1	12,249	0.01%
2020/10/23	1	16.25	11	16.72	16.80	-10	12,015	-0.08%
2020/10/21	0	0.00	4	16.08	16.10	-4	11,877	-0.03%
2020/10/20	0	0.00	8	15.97	16.00	-8	11,898	-0.07%
2020/10/19	5	16.20	0	0.00	16.25	5	11,898	0.04%
2020/10/16	7	16.24	10	16.45	16.15	-3	11,900	-0.03%
2020/10/15	0	0.00	2	16.35	16.40	-2	11,979	-0.02%
2020/10/12	1	16.50	0	0.00	16.45	1	12,197	0.01%
2020/10/06	1	17.15	2	17.23	16.95	-1	12,455	-0.01%
2020/10/05	2	16.70	1	16.70	16.70	1	12,445	0.01%
2020/09/29	0	0.00	1	16.80	16.75	-1	12,585	-0.01%
2020/09/28	10	16.85	0	0.00	16.90	10	12,652	0.08%
2020/09/25	101	17.10	10	16.50	16.50	91	12,726	0.72%	大買/
2020/09/24	0	0.00	102	16.81	16.70	-102	12,623	-0.81%	大賣/鉅額交易
2020/09/23	0	0.00	1	17.55	17.65	-1	12,487	-0.01%
2020/09/22	0	0.00	1	17.50	17.45	-1	12,466	-0.01%
2020/09/21	1	18.55	2	18.23	17.90	-1	12,326	-0.01%
2020/09/18	0	0.00	41	18.34	18.25	-41	12,286	-0.33%
2020/09/17	29	18.39	85	18.35	18.20	-56	12,245	-0.46%
2020/09/16	148	18.58	55	18.47	18.55	93	12,087	0.77%	大買/
2020/09/15	16	17.85	18	17.92	17.90	-2	11,716	-0.02%
2020/09/14	16	17.86	11	17.77	17.70	5	11,687	0.04%
2020/09/11	29	17.83	24	17.62	17.45	5	11,673	0.04%
2020/09/10	15	17.87	3	17.92	17.70	12	11,860	0.10%
2020/09/09	17	17.59	12	17.46	17.45	5	12,503	0.04%
2020/09/08	27	17.27	23	17.43	17.25	4	12,463	0.03%
2020/09/07	126	17.63	120	17.53	17.40	6	12,358	0.05%	大買/大賣/
2020/09/04	0	0.00	2	16.93	17.05	-2	12,113	-0.02%
2020/09/03	54	17.19	56	17.04	17.20	-2	12,388	-0.02%
2020/09/02	62	16.86	40	16.84	17.00	22	12,253	0.18%
2020/09/01	66	17.19	122	17.10	17.05	-56	12,117	-0.46%	大賣/
2020/08/31	147	17.10	301	16.73	17.45	-154	11,852	-1.30%	大買/大賣/鉅額交易
2020/08/28	412	16.59	245	16.47	16.40	167	11,091	1.51%	大買/大賣/鉅額交易
2020/08/27	150	15.36	68	15.11	15.15	82	10,286	0.80%	大買/
2020/08/26	2	14.78	37	15.04	15.30	-35	9,435	-0.37%
2020/08/25	5	14.05	0	0.00	13.95	5	9,154	0.05%
2020/08/24	0	0.00	5	13.96	13.90	-5	9,251	-0.05%
2020/08/20	35	13.99	16	13.78	13.75	19	9,783	0.19%
2020/08/19	10	14.68	2	14.50	14.50	8	9,664	0.08%
2020/08/18	2	15.00	2	14.75	14.75	0	9,610	0.00%
2020/08/17	4	15.03	0	0.00	15.05	4	9,622	0.04%
2020/08/14	4	15.00	0	0.00	15.00	4	9,567	0.04%
2020/08/13	7	15.04	6	14.95	14.90	1	9,576	0.01%
2020/08/12	0	0.00	11	15.07	14.80	-11	9,882	-0.11%
2020/08/11	7	15.05	10	15.15	15.05	-3	9,856	-0.03%
2020/08/10	2	15.05	15	15.13	15.00	-13	9,791	-0.13%
2020/08/07	2	14.98	7	14.85	14.85	-5	9,679	-0.05%
2020/08/06	8	14.69	10	15.00	14.90	-2	9,658	-0.02%
2020/08/03	1	14.65	0	0.00	14.40	1	9,745	0.01%
2020/07/31	0	0.00	12	14.58	14.65	-12	10,163	-0.12%
2020/07/30	5	14.35	0	0.00	14.25	5	10,280	0.05%
2020/07/28	2	14.13	0	0.00	14.20	2	10,367	0.02%
2020/07/27	5	14.10	0	0.00	14.15	5	10,380	0.05%
2020/07/24	7	14.56	1	14.40	14.35	6	10,448	0.06%
2020/07/23	0	0.00	10	14.90	14.85	-10	10,370	-0.10%
2020/07/21	12	15.25	15	14.99	14.90	-3	10,347	-0.03%
2020/07/20	3	15.10	8	15.12	15.10	-5	10,242	-0.05%
2020/07/17	25	14.44	50	14.46	14.45	-25	10,072	-0.25%
2020/07/16	2	15.03	10	15.07	14.90	-8	10,092	-0.08%
2020/07/15	65	15.06	77	14.91	14.75	-12	10,012	-0.12%
2020/07/14	0	0.00	7	14.29	14.30	-7	9,794	-0.07%
2020/07/10	7	14.07	0	0.00	13.95	7	10,023	0.07%
2020/07/09	0	0.00	1	14.50	14.40	-1	10,033	-0.01%
2020/07/08	8	14.66	5	14.69	14.60	3	10,021	0.03%
2020/07/06	11	14.37	9	14.50	14.70	2	9,943	0.02%
2020/07/03	0	0.00	14	14.08	14.10	-14	9,952	-0.14%
2020/07/02	2	14.10	0	0.00	14.15	2	10,050	0.02%
2020/07/01	10	14.15	21	14.28	14.35	-11	10,140	-0.11%
2020/06/29	17	13.98	1	13.90	14.00	16	10,181	0.16%
2020/06/24	21	14.26	0	0.00	14.20	21	10,114	0.21%
2020/06/22	10	14.30	22	14.45	14.55	-12	10,079	-0.12%
2020/06/19	28	14.60	22	14.45	14.45	6	10,290	0.06%
2020/06/18	44	14.83	21	14.84	14.85	23	10,179	0.23%
2020/06/17	60	15.08	91	15.32	14.75	-31	10,112	-0.31%
2020/06/16	312	15.00	298	14.86	15.10	14	9,644	0.15%	大買/大賣/
2020/06/15	31	14.16	49	14.01	13.75	-18	8,973	-0.20%
2020/06/12	10	13.18	0	0.00	13.45	10	8,919	0.11%
2020/06/11	21	13.65	25	13.61	13.60	-4	9,002	-0.04%
2020/06/10	15	14.06	6	14.06	13.85	9	9,104	0.10%
2020/06/09	0	0.00	10	13.76	13.90	-10	9,041	-0.11%
2020/06/08	3	13.60	13	13.55	13.50	-10	9,310	-0.11%
2020/06/04	20	13.70	22	13.46	13.45	-2	9,736	-0.02%
2020/06/03	15	13.87	41	13.82	13.75	-26	9,877	-0.26%
2020/06/02	15	13.33	15	13.33	13.30	0	9,928	0.00%
2020/06/01	16	13.18	12	13.24	13.25	4	10,142	0.04%
2020/05/29	1	13.25	0	0.00	13.20	1	10,505	0.01%
2020/05/28	13	13.22	19	13.23	13.10	-6	10,702	-0.06%
2020/05/27	4	12.65	5	12.60	12.60	-1	10,775	-0.01%
2020/05/26	1	12.30	2	12.43	12.40	-1	12,142	-0.01%
2020/05/25	6	12.13	0	0.00	12.25	6	13,606	0.04%
2020/05/22	4	12.28	0	0.00	12.20	4	13,903	0.03%
2020/05/20	20	12.70	0	0.00	12.55	20	14,374	0.14%
2020/05/19	0	0.00	7	12.62	12.80	-7	14,879	-0.05%
2020/05/18	1	12.25	0	0.00	12.25	1	14,976	0.01%
2020/05/15	10	12.00	5	11.90	12.00	5	15,174	0.03%
2020/05/14	5	12.10	4	12.20	12.05	1	15,208	0.01%
2020/05/12	9	12.57	0	0.00	12.60	9	15,106	0.06%
2020/05/11	52	12.60	5	12.60	12.55	47	15,021	0.31%
2020/05/08	10	12.25	0	0.00	12.15	10	14,963	0.07%
2020/05/07	28	12.47	0	0.00	12.30	28	14,839	0.19%
2020/05/06	11	12.61	2	12.85	12.45	9	14,409	0.06%
2020/05/05	5	13.10	1	13.05	13.05	4	14,246	0.03%
2020/05/04	7	13.09	1	13.00	13.00	6	14,232	0.04%
2020/04/30	5	13.20	22	13.30	13.40	-17	14,190	-0.12%
2020/04/29	4	13.28	1	13.30	13.15	3	14,217	0.02%
2020/04/28	10	13.00	3	13.08	13.10	7	14,145	0.05%
2020/04/27	1	12.90	7	12.85	13.00	-6	14,252	-0.04%
2020/04/24	24	12.45	3	12.48	12.40	21	14,183	0.15%
2020/04/23	0	0.00	2	12.50	12.45	-2	14,209	-0.01%
2020/04/22	0	0.00	3	12.55	12.45	-3	14,342	-0.02%
2020/04/21	2	12.78	6	12.69	12.40	-4	14,360	-0.03%
2020/04/20	5	13.00	21	13.00	13.05	-16	14,296	-0.11%
2020/04/17	1	13.15	2	13.03	13.00	-1	14,282	-0.01%
2020/04/16	4	13.06	4.5	13.08	13.10	-0.5	14,182	0.00%
2020/04/15	10.5	13.07	18	13.14	13.35	-7.5	14,176	-0.05%
2020/04/14	1	12.65	1.5	12.63	12.60	-0.5	14,042	0.00%
2020/04/13	1	12.35	4.5	12.46	12.35	-3.5	14,138	-0.02%
2020/04/10	2	12.60	8	12.55	12.60	-6	14,301	-0.04%
2020/04/09	13	12.65	7	12.53	12.55	6	14,554	0.04%
2020/04/08	0	0.00	15	12.42	12.50	-15	14,715	-0.10%
2020/04/07	32	12.59	0	0.00	12.35	32	14,648	0.22%
2020/04/06	7	12.38	4	12.14	12.35	3	14,582	0.02%
2020/04/01	0	0.00	11	11.89	11.95	-11	14,596	-0.08%
2020/03/31	5	11.60	7	11.70	11.55	-2	14,852	-0.01%
2020/03/30	0	0.00	10	11.48	11.65	-10	14,875	-0.07%
2020/03/27	16	11.54	12	11.62	11.40	4	14,844	0.03%
2020/03/26	0	0.00	1	11.70	11.60	-1	14,789	-0.01%
2020/03/25	25	11.71	1	12.00	11.65	24	14,807	0.16%
2020/03/24	2	11.28	2	11.25	11.25	0	14,670	0.00%
2020/03/23	3	10.90	1	10.90	10.95	2	14,700	0.01%
2020/03/20	10	11.45	0	0.00	11.40	10	14,672	0.07%
2020/03/19	13	10.81	5	11.00	10.70	8	14,718	0.05%
2020/03/18	22	12.49	23	11.86	11.85	-1	14,753	-0.01%
2020/03/17	0	0.00	69	12.22	12.75	-69	14,623	-0.47%
2020/03/16	9	13.49	9	13.29	12.75	0	14,477	0.00%
2020/03/13	17	13.40	21	13.26	13.50	-4	14,271	-0.03%
2020/03/12	12	14.60	4	14.49	14.35	8	14,018	0.06%
2020/03/11	38	15.86	0	0.00	15.90	38	13,831	0.27%
2020/03/10	8	15.83	8	16.16	16.45	0	13,569	0.00%
2020/03/09	4	16.63	4.2	16.96	16.20	-0.2	13,285	0.00%
2020/03/06	10	16.87	14.2	17.09	16.90	-4.2	13,005	-0.03%
2020/03/05	8	17.21	26.1	17.29	17.50	-18.1	12,656	-0.14%
2020/03/04	28	18.09	28	17.52	17.60	0	12,393	0.00%
2020/03/03	5	18.04	1	18.00	18.05	4	11,946	0.03%
2020/03/02	16.1	18.24	36	18.27	17.90	-19.9	11,585	-0.17%
2020/02/27	102	18.61	68	18.64	18.20	34	11,017	0.31%	大買/
2020/02/26	20.1	17.93	67.6	17.67	18.05	-47.5	9,546	-0.50%
2020/02/25	1.2	16.33	1	16.60	16.45	0.2	8,046	0.00%
2020/02/24	1	16.60	0	0.00	16.60	1	7,737	0.01%
2020/02/21	1	16.20	25	16.00	16.25	-24	7,447	-0.32%
2020/02/20	18	16.18	68.2	16.32	16.10	-50.2	7,157	-0.70%
2020/02/19	69	15.79	37	15.81	15.85	32	6,594	0.49%
2020/02/18	2	14.98	8	15.03	15.05	-6	6,160	-0.10%
2020/02/17	0	0.00	11	14.53	14.50	-11	5,958	-0.18%
2020/02/14	3	14.27	0	0.00	14.25	3	5,894	0.05%
2020/02/12	1	14.15	0	0.00	14.05	1	5,987	0.02%
2020/02/11	5	14.15	3	14.10	14.10	2	6,007	0.03%
2020/02/10	7	13.67	8	13.78	13.80	-1	6,031	-0.02%
2020/02/07	2	14.05	10	14.05	14.05	-8	6,037	-0.13%
2020/02/06	18	13.78	0	0.00	13.85	18	6,019	0.30%
2020/02/05	10	13.65	0	0.00	13.65	10	6,017	0.17%
2020/02/04	2.6	13.50	0	0.00	13.45	2.6	5,973	0.04%
2020/02/03	27	13.25	6	13.05	13.40	21	5,965	0.35%
2020/01/31	4	13.86	0	0.00	13.80	4	5,836	0.07%
2020/01/30	6	13.60	4	14.00	13.60	2	5,811	0.03%
2020/01/20	1	15.00	2	14.95	15.05	-1	5,710	-0.02%
2020/01/17	1	14.95	3	15.10	14.95	-2	5,677	-0.04%
2020/01/16	5	14.66	1	14.60	14.85	4	5,645	0.07%
2020/01/15	2	15.10	0	0.00	15.05	2	5,512	0.04%
2020/01/13	15	15.30	1	15.20	15.20	14	5,521	0.25%
2020/01/09	18	15.35	0	0.00	15.50	18	5,566	0.32%
2020/01/08	4	15.11	4	15.26	15.20	0	5,523	0.00%
2020/01/07	1	15.90	0	15.60	15.60	1	5,417	0.02%
2020/01/06	6	15.80	11.7	15.80	15.90	-5.7	5,266	-0.11%
2020/01/03	16	15.88	18	15.99	15.70	-2	5,073	-0.04%
2020/01/02	4	15.35	7	15.77	15.75	-3	4,772	-0.06%
2019/12/31	0	0.00	12	15.00	15.05	-12	4,537	-0.26%
2019/12/30	0	0.00	8	14.93	15.00	-8	4,477	-0.18%
2019/12/27	0	0.00	48	15.05	15.00	-48	4,400	-1.09%
2019/12/26	14	15.06	18	14.97	14.95	-4	4,265	-0.09%
2019/12/25	20.3	14.20	13	14.42	14.30	7.3	3,898	0.19%
2019/12/24	1	14.25	0	0.00	14.20	1	3,820	0.03%
2019/12/20	5	14.40	0	0.00	14.35	5	3,750	0.13%
2019/12/19	2	14.75	1	14.95	14.65	1	3,677	0.03%
2019/12/17	3	14.55	2	14.53	14.55	1	3,473	0.03%
2019/12/16	0	0.00	15	14.46	14.40	-15	3,346	-0.45%
2019/12/13	0	0.00	59	14.06	14.10	-59	3,149	-1.87%
2019/12/12	2.4	13.77	10	13.85	13.75	-7.6	2,886	-0.26%
2019/12/10	0	0.00	11	13.75	13.75	-11	2,747	-0.40%
2019/12/09	7	13.61	10	13.75	13.75	-3	2,715	-0.11%
2019/12/04	1	13.00	0	0.00	13.00	1	2,470	0.04%
2019/12/03	11	13.05	0	0.00	13.00	11	2,469	0.45%
2019/12/02	2	13.13	0	0.00	13.05	2	2,479	0.08%
2019/11/26	5	13.25	0	0.00	13.15	5	2,526	0.20%
2019/11/19	5	13.15	0	0.00	13.20	5	2,508	0.20%
2019/11/14	1	13.05	0	0.00	13.00	1	2,553	0.04%
2019/11/13	5	13.10	0	0.00	13.10	5	2,553	0.20%
2019/11/12	9	13.19	0	0.00	13.15	9	2,553	0.35%
2019/11/08	1	13.55	0	0.00	13.50	1	2,480	0.04%
2019/11/05	2	13.65	0	0.00	13.70	2	2,340	0.09%
2019/10/23	5.5	13.70	0	0.00	13.70	5.5	2,301	0.24%
2019/10/22	0	0.00	15	13.90	13.90	-15	2,302	-0.65%
2019/10/21	51	13.80	4	13.75	13.85	47	2,297	2.05%
2019/10/18	0	0.00	2	13.60	13.65	-2	2,261	-0.09%
2019/10/17	1	13.55	0	0.00	13.55	1	2,206	0.05%
2019/10/16	7	13.51	0	0.00	13.60	7	2,241	0.31%
2019/10/14	5	13.65	0	0.00	13.70	5	2,523	0.20%
2019/10/09	6	13.55	0	0.00	13.50	6	2,506	0.24%
2019/10/08	9	13.64	0	0.00	13.60	9	2,494	0.36%
2019/10/03	0	0.00	1	13.60	13.60	-1	2,488	-0.04%
2019/09/27	2	13.70	4	13.80	13.65	-2	2,516	-0.08%
2019/09/26	10	13.93	7	13.85	13.90	3	2,508	0.12%
2019/09/25	8	14.10	0	0.00	13.95	8	2,527	0.32%
2019/09/24	5	14.21	0	0.00	14.20	5	2,519	0.20%
2019/09/23	3	14.55	0	0.00	14.45	3	2,523	0.12%
2019/09/19	10	14.60	0	0.00	14.55	10	2,514	0.40%
2019/09/18	0	0.00	10	14.50	14.50	-10	2,519	-0.40%
2019/09/12	0	0.00	1	14.55	14.40	-1	2,563	-0.04%
2019/09/10	3	14.60	0	0.00	14.60	3	2,569	0.12%
2019/09/09	0	0.00	33	14.98	14.65	-33	2,563	-1.29%
2019/09/06	0	0.00	8	14.60	14.65	-8	2,503	-0.32%
2019/09/04	2	14.63	0	0.00	14.65	2	2,596	0.08%
2019/09/03	0	0.00	1	14.50	14.70	-1	2,606	-0.04%
2019/09/02	20	14.15	1	14.15	14.25	19	2,565	0.74%
2019/08/27	0	0.00	20	13.75	13.65	-20	2,853	-0.70%
2019/08/26	0	0.00	10	13.65	13.60	-10	3,247	-0.31%
2019/08/23	5	13.70	1	13.60	13.60	4	3,260	0.12%
2019/08/22	5	13.80	0	0.00	13.65	5	3,289	0.15%
2019/08/21	5	13.80	0	0.00	13.75	5	3,324	0.15%
2019/08/20	6	13.68	5	13.85	14.00	1	3,355	0.03%
2019/08/19	14	13.63	0	0.00	13.55	14	3,316	0.42%
2019/08/16	3	13.55	40	13.40	13.55	-37	3,343	-1.11%
2019/08/15	10	13.40	0	0.00	13.55	10	3,329	0.30%
2019/08/14	1	13.80	17	13.90	13.70	-16	3,336	-0.48%
2019/08/06	4	14.03	10	13.97	14.30	-6	3,438	-0.17%
2019/08/05	2	14.43	0	0.00	14.25	2	3,463	0.06%
2019/08/02	0	0.00	2	14.60	14.55	-2	3,614	-0.06%
2019/08/01	1	14.85	0	0.00	14.80	1	3,644	0.03%
2019/07/31	1	15.00	2	14.95	14.95	-1	3,691	-0.03%
2019/07/30	0	0.00	2	15.23	15.15	-2	3,756	-0.05%
2019/07/29	3	15.40	2	15.30	15.35	1	3,914	0.03%
2019/07/25	0	0.00	1	15.25	15.20	-1	4,358	-0.02%
2019/07/24	6	15.20	0	0.00	15.20	6	4,820	0.12%
2019/07/23	1	15.20	0	0.00	15.10	1	4,865	0.02%
2019/07/18	3	15.30	0	0.00	15.30	3	4,860	0.06%
2019/07/17	12	15.60	0	0.00	15.60	12	4,838	0.25%
2019/07/16	12	15.50	61	15.53	16.00	-49	4,789	-1.02%
2019/07/11	2	14.70	0	0.00	14.70	2	4,661	0.04%
2019/07/10	0.3	14.70	0	0.00	14.70	0.3	4,714	0.01%
2019/07/05	2	14.90	0	0.00	14.90	2	4,981	0.04%
2019/07/04	3	14.90	32	14.90	14.90	-29	5,059	-0.57%
2019/07/02	0	0.00	1	14.85	14.90	-1	5,200	-0.02%
2019/07/01	0	0.00	2	14.60	14.70	-2	5,250	-0.04%
2019/06/28	3	14.50	0	0.00	14.55	3	5,402	0.06%
2019/06/27	0	0.00	8	14.95	15.05	-8	5,447	-0.15%
2019/06/25	0	0.00	3	14.70	14.65	-3	5,511	-0.05%
2019/06/24	10	14.70	0	0.00	14.85	10	5,572	0.18%
2019/06/21	0	0.00	5	14.90	14.65	-5	5,653	-0.09%
2019/06/20	1	14.95	3	15.10	14.90	-2	5,769	-0.03%
2019/06/18	0	0.00	2	14.40	14.40	-2	6,161	-0.03%
2019/06/17	1	14.60	0	0.00	14.40	1	6,523	0.02%
2019/06/13	1	14.60	5	14.60	14.65	-4	7,464	-0.05%
2019/06/12	0	0.00	4	14.55	14.70	-4	8,354	-0.05%
2019/06/06	3	14.02	0	0.00	14.05	3	9,203	0.03%
2019/06/05	0	0.00	4	14.30	14.25	-4	9,367	-0.04%
2019/06/04	3	14.10	0	0.00	14.30	3	9,419	0.03%
2019/06/03	1	14.25	0	0.00	14.10	1	9,449	0.01%
2019/05/31	4	14.55	0	0.00	14.55	4	9,414	0.04%
2019/05/30	4	15.20	0	0.00	15.15	4	9,112	0.04%
2019/05/29	4	15.20	0	0.00	15.20	4	9,137	0.04%
2019/05/28	39	15.07	3	15.50	15.50	36	9,215	0.39%
2019/05/27	3	15.10	5	15.20	15.20	-2	9,364	-0.02%
2019/05/24	0	0.00	1	15.55	15.45	-1	9,482	-0.01%
2019/05/23	0	0.00	4	15.80	15.45	-4	9,507	-0.04%
2019/05/22	2	15.95	4.2	16.04	15.95	-2.2	9,526	-0.02%
2019/05/21	3	16.00	34	16.00	16.00	-31	9,584	-0.32%
2019/05/20	1	15.80	0	0.00	15.70	1	9,633	0.01%
2019/05/17	0	0.00	4	15.63	15.50	-4	9,715	-0.04%
2019/05/16	0	0.00	5	16.08	15.80	-5	9,869	-0.05%
2019/05/15	5	15.70	0	0.00	15.90	5	10,090	0.05%
2019/05/14	3	15.00	0	0.00	15.45	3	10,199	0.03%
2019/05/13	0	0.00	4	15.50	15.30	-4	10,319	-0.04%
2019/05/10	48	15.64	4.1	15.79	15.50	43.9	10,295	0.43%
2019/05/09	5	16.60	7	16.49	16.40	-2	10,147	-0.02%
2019/05/08	12	16.60	0	0.00	16.70	12	10,122	0.12%
2019/05/07	1	17.00	0	0.00	16.80	1	10,112	0.01%
2019/05/06	24	17.08	0	0.00	16.75	24	10,056	0.24%
2019/05/03	10	17.60	0	0.00	17.55	10	9,947	0.10%
2019/05/02	14	17.97	41	18.19	17.70	-27	9,848	-0.27%
2019/04/30	42	17.92	34	17.62	18.10	8	9,508	0.08%
2019/04/29	2	16.90	4	16.98	16.90	-2	9,059	-0.02%
2019/04/26	0	0.00	4	16.58	16.75	-4	8,995	-0.04%
2019/04/25	3	16.82	0	0.00	16.75	3	8,987	0.03%
2019/04/24	1	17.00	0	0.00	16.90	1	8,990	0.01%
2019/04/23	3	17.00	0	0.00	17.00	3	8,962	0.03%
2019/04/22	8	17.04	13	16.95	16.95	-5	8,930	-0.06%
2019/04/19	5	16.50	5	16.70	16.55	0	8,864	0.00%
2019/04/18	6	16.55	4	16.56	16.45	2	8,863	0.02%
2019/04/17	0	0.00	1	16.85	16.85	-1	8,861	-0.01%
2019/04/16	3	16.85	3	17.03	17.00	0	8,858	0.00%
2019/04/15	25	16.79	39	16.90	16.90	-14	8,825	-0.16%
2019/04/12	14	16.67	4	16.65	16.35	10	8,782	0.11%
2019/04/11	3	16.70	1	16.75	16.65	2	8,701	0.02%
2019/04/10	27	17.12	7	17.28	17.00	20	8,621	0.23%
2019/04/09	12	17.10	13	17.08	17.05	-1	8,563	-0.01%
2019/04/08	9	17.43	1	17.30	17.20	8	8,487	0.09%
2019/04/03	18	17.49	16	17.42	17.40	2	8,414	0.02%
2019/04/02	13	17.65	29	17.57	17.65	-16	8,362	-0.19%
2019/04/01	2	17.08	5	17.13	17.10	-3	8,220	-0.04%
2019/03/29	16	17.10	0	0.00	17.05	16	8,137	0.20%
2019/03/27	7	17.24	1	17.25	17.20	6	8,136	0.07%
2019/03/26	4	17.19	10	17.05	17.10	-6	8,096	-0.07%
2019/03/25	3	17.10	5	17.05	17.05	-2	8,034	-0.02%
2019/03/22	15	17.71	10	17.50	17.45	5	7,913	0.06%
2019/03/21	23	18.38	45	18.19	18.15	-22	7,644	-0.29%
2019/03/20	89.1	18.26	134	18.25	18.05	-44.9	7,508	-0.60%	大賣/
2019/03/19	198.1	19.24	82	19.14	18.90	116.1	7,176	1.62%	大買/鉅額交易
2019/03/18	81.9	21.07	53	20.91	20.75	28.9	6,678	0.43%
2019/03/15	8	19.71	49	19.92	20.85	-41	6,362	-0.64%
2019/03/14	2	19.10	3	19.10	19.30	-1	5,534	-0.02%
2019/03/13	81	19.35	33	18.89	18.95	48	5,465	0.88%
2019/03/12	55	18.81	29	18.86	19.00	26	5,169	0.50%
2019/03/11	12	17.75	19	17.68	17.70	-7	4,796	-0.15%
2019/03/08	3	17.10	0	0.00	16.95	3	4,838	0.06%
2019/03/07	14	17.42	9	17.65	17.25	5	4,883	0.10%
2019/03/06	7	17.39	21	17.69	17.80	-14	4,838	-0.29%
2019/03/05	20	17.73	4	17.78	17.65	16	4,744	0.34%
2019/03/04	4	17.28	0	0.00	17.35	4	4,655	0.09%
2019/02/27	30	17.40	2	17.40	17.45	28	4,632	0.60%
2019/02/26	2	18.05	9	17.87	17.80	-7	4,707	-0.15%
2019/02/25	6	17.65	15	17.84	17.95	-9	4,584	-0.20%
2019/02/22	4	17.16	4	17.20	17.10	0	4,436	0.00%
2019/02/21	0	0.00	11	17.19	17.30	-11	4,426	-0.25%
2019/02/20	1	17.20	0	0.00	17.20	1	4,448	0.02%
2019/02/19	5	17.10	9	17.11	17.15	-4	4,383	-0.09%
2019/02/18	10	16.95	0	0.00	17.00	10	4,309	0.23%
2019/02/15	20	16.97	7	16.96	17.05	13	4,241	0.31%
2019/02/14	6	16.90	15.3	17.03	17.15	-9.3	4,070	-0.23%
2019/02/13	15	16.24	7	16.36	16.40	8	3,827	0.21%
2019/02/12	30	16.03	24	16.05	16.05	6	3,718	0.16%
2019/02/11	15.3	15.20	12	15.30	15.30	3.3	3,568	0.09%
2019/01/30	0	0.00	3	15.17	15.15	-3	3,574	-0.08%
2019/01/29	2	15.05	0	0.00	15.10	2	3,613	0.06%
2019/01/28	16	15.06	5	15.10	15.05	11	3,608	0.30%
2019/01/24	3	14.85	0	0.00	14.80	3	3,623	0.08%
2019/01/21	11	14.53	0	0.00	14.50	11	3,611	0.30%
2019/01/17	4	14.45	0	0.00	14.45	4	3,674	0.11%
2019/01/16	4	14.28	0	0.00	14.35	4	3,668	0.11%
2019/01/15	0	0.00	2	14.15	14.20	-2	3,691	-0.05%
2019/01/14	0	0.00	10	14.00	14.05	-10	3,711	-0.27%
2019/01/11	1	14.20	0	0.00	14.20	1	3,752	0.03%
2019/01/10	1	14.10	0	0.00	14.20	1	3,754	0.03%
2019/01/09	2	14.40	9	14.37	14.35	-7	3,755	-0.19%
2019/01/08	5	13.93	7	13.95	14.15	-2	3,730	-0.05%
2019/01/07	0	0.00	1	13.80	13.65	-1	3,733	-0.03%
2019/01/03	10	13.70	2	13.80	13.70	8	3,874	0.21%
2019/01/02	9	14.08	1	14.10	14.00	8	3,875	0.21%
2018/12/27	6	14.47	0	0.00	14.50	6	4,006	0.15%
2018/12/25	0	0.00	33	14.15	14.20	-33	4,046	-0.82%
2018/12/24	53	14.69	0	0.00	14.65	53	4,019	1.32%
2018/12/22	3	14.90	2	14.85	14.85	1	4,000	0.02%
2018/12/21	16	14.73	50	14.68	14.95	-34	4,042	-0.84%
2018/12/20	17	15.10	5	15.00	15.05	12	4,088	0.29%
2018/12/19	1	15.45	0	0.00	15.40	1	4,039	0.02%
2018/12/18	26	15.60	1	15.70	15.55	25	4,038	0.62%
2018/12/17	1	15.80	16	15.84	15.80	-15	4,021	-0.37%
2018/12/14	3	15.85	1	15.85	15.85	2	4,088	0.05%
2018/12/13	5	16.04	0	0.00	16.05	5	4,111	0.12%
2018/12/12	5	16.00	0	0.00	16.05	5	4,123	0.12%
2018/12/11	4	15.84	0	0.00	15.85	4	4,171	0.10%
2018/12/10	6	16.06	7	16.22	15.80	-1	4,204	-0.02%
2018/12/07	2	16.73	2	16.68	16.60	0	4,121	0.00%
2018/12/05	4	17.10	0	0.00	17.05	4	4,049	0.10%
2018/12/04	4	17.38	2	17.30	17.30	2	4,125	0.05%
2018/12/03	20	17.63	28	17.46	17.50	-8	4,110	-0.19%
2018/11/30	10	16.80	2	17.10	17.10	8	3,861	0.21%
2018/11/29	6	16.48	12	16.64	16.50	-6	3,754	-0.16%
2018/11/28	11	16.30	10	16.35	16.35	1	3,720	0.03%
2018/11/26	1	16.40	0	0.00	16.25	1	3,718	0.03%
2018/11/23	2	16.83	3	17.10	16.35	-1	3,702	-0.03%
2018/11/22	4	16.25	0	0.00	16.70	4	3,519	0.11%
2018/11/19	0	0.00	6	16.44	16.50	-6	3,520	-0.17%
2018/11/16	6	15.90	0	0.00	15.85	6	3,685	0.16%
2018/11/15	1	15.80	0	0.00	15.80	1	3,711	0.03%
2018/11/09	2	16.40	0	0.00	16.05	2	3,979	0.05%
2018/11/07	4	16.05	0	0.00	16.30	4	4,070	0.10%
2018/11/06	3	16.10	2	16.38	16.05	1	4,169	0.02%
2018/11/02	3	16.80	2	16.40	16.75	1	4,275	0.02%
2018/10/31	10	15.50	0	0.00	15.75	10	4,575	0.22%
2018/10/30	6	15.13	0	0.00	15.15	6	4,667	0.13%
2018/10/26	0	0.00	1	15.40	15.25	-1	4,787	-0.02%
2018/10/25	5	15.70	0	0.00	15.75	5	4,873	0.10%
2018/10/24	2	16.65	0	0.00	16.70	2	5,198	0.04%
2018/10/23	0	0.00	5	16.65	16.70	-5	5,609	-0.09%
2018/10/17	11	17.33	0	0.00	17.15	11	5,652	0.19%
2018/10/16	0	0.00	7	17.20	16.90	-7	5,653	-0.12%
2018/10/15	3	17.25	0	0.00	17.25	3	5,660	0.05%
2018/10/11	1	16.75	7	17.19	16.75	-6	5,614	-0.11%
2018/10/09	1	18.75	0	0.00	18.60	1	5,484	0.02%
2018/10/08	2	18.85	0	0.00	18.65	2	5,492	0.04%
2018/10/05	10	19.33	6	19.28	19.05	4	5,455	0.07%
2018/09/28	2	21.10	1	21.30	21.15	1	5,687	0.02%
2018/09/27	1	21.40	2	22.10	21.35	-1	5,676	-0.02%
2018/09/26	17	21.37	35	21.54	21.40	-18	5,626	-0.32%
2018/09/20	2.1	21.11	2	21.85	21.25	0.1	5,778	0.00%
2018/09/19	1	22.40	13	22.22	22.05	-12	5,749	-0.21%
2018/09/17	5	21.65	0	0.00	21.70	5	5,846	0.09%
2018/09/14	2	20.55	2	21.10	20.95	0	5,829	0.00%
2018/09/13	0	0.00	1	20.25	20.25	-1	5,831	-0.02%
2018/09/12	17	20.56	0	0.00	20.20	17	5,833	0.29%
2018/09/11	1	20.00	0	0.00	20.50	1	5,845	0.02%
2018/09/10	24	19.98	1	21.40	20.25	23	5,816	0.40%
2018/09/07	2	22.10	2	21.85	21.40	0	5,732	0.00%
2018/09/03	0	0.00	11	23.01	23.05	-11	5,729	-0.19%
2018/08/29	0	0.00	13	23.20	23.15	-13	5,768	-0.23%
2018/08/27	0	0.00	15	23.35	23.10	-15	5,802	-0.26%
2018/08/24	2	23.20	5	23.20	23.00	-3	5,806	-0.05%
2018/08/23	17	23.32	3	23.13	23.80	14	5,783	0.24%
2018/08/17	1	21.55	8	21.96	21.70	-7	5,499	-0.13%
2018/08/16	3	20.97	0	0.00	21.20	3	5,382	0.06%
2018/08/15	3	21.48	35	21.40	21.40	-32	5,392	-0.59%
2018/08/14	29	21.84	0	0.00	22.20	29	5,323	0.54%
2018/08/13	5	22.61	1	21.90	22.05	4	5,275	0.08%
2018/08/10	1	23.40	0	0.00	23.50	1	5,161	0.02%
2018/08/09	14	23.46	0	0.00	23.65	14	5,148	0.27%
2018/08/08	15	24.37	0	0.00	24.25	15	5,070	0.30%
2018/08/07	36	24.55	8	24.65	24.50	28	5,041	0.56%
2018/08/06	1	27.35	20	27.38	26.75	-19	4,767	-0.40%
2018/08/03	6	26.74	0	0.00	26.40	6	4,706	0.13%
2018/08/02	28	26.96	4	26.95	26.70	24	4,799	0.50%
2018/08/01	5	27.45	5	27.45	27.55	0	4,725	0.00%
2018/07/31	31	27.14	0	0.00	26.90	31	4,639	0.67%
2018/07/30	54	26.42	82	26.59	27.60	-28	4,313	-0.65%
2018/07/27	0	0.00	2	25.10	25.10	-2	3,894	-0.05%
2018/07/26	1	25.00	4	24.75	24.80	-3	3,871	-0.08%
2018/07/25	0	0.00	9	24.66	24.80	-9	3,834	-0.23%
2018/07/24	12	23.69	1	23.80	24.15	11	3,781	0.29%
2018/07/23	9.4	24.01	2	24.35	23.85	7.4	3,801	0.19%
2018/07/20	3	24.30	3	24.25	24.25	0	3,814	0.00%
2018/07/19	4	24.80	1	24.55	24.60	3	3,831	0.08%
2018/07/18	0	0.00	1	24.70	24.70	-1	3,860	-0.03%
2018/07/17	3	24.52	21	24.74	24.50	-18	3,872	-0.46%
2018/07/16	3	25.42	4	25.41	25.05	-1	4,030	-0.02%
2018/07/13	2	25.08	1	25.00	25.15	1	4,033	0.02%
2018/07/11	4	24.63	0	0.00	24.60	4	4,045	0.10%
2018/07/10	12	24.60	12	24.94	24.90	0	4,040	0.00%
2018/07/09	13	24.79	15	24.86	24.90	-2	3,970	-0.05%
2018/07/06	10	23.85	3	24.00	23.75	7	3,846	0.18%
2018/07/05	0	0.00	5	23.00	23.05	-5	3,845	-0.13%
2018/07/03	13	25.74	2	25.35	25.25	11	3,992	0.28%
2018/07/02	16	26.28	0	0.00	26.05	16	3,895	0.41%
2018/06/29	8	25.96	0	0.00	26.00	8	3,807	0.21%
2018/06/28	9	26.26	4	26.15	25.80	5	3,749	0.13%
2018/06/27	2	26.65	0	0.00	26.40	2	3,717	0.05%
2018/06/26	21	26.22	0	0.00	26.05	21	3,635	0.58%
2018/06/25	25	27.28	0	0.00	26.85	25	3,539	0.71%
2018/06/22	11	27.92	5	27.40	27.40	6	3,494	0.17%
2018/06/20	1	28.45	0	0.00	28.55	1	3,504	0.03%
2018/06/19	7	28.96	0	0.00	28.80	7	3,489	0.20%
2018/06/15	1	30.10	0	0.00	30.00	1	3,478	0.03%
2018/06/14	1	31.05	5	30.65	30.65	-4	3,462	-0.12%
2018/06/11	6	31.53	0	0.00	31.55	6	3,459	0.17%
2018/06/08	1	32.80	0	0.00	32.30	1	3,425	0.03%
2018/06/06	21	33.72	20	33.40	33.35	1	3,498	0.03%
2018/06/05	0	0.00	2	33.50	33.30	-2	3,506	-0.06%
2018/06/04	1	33.55	0	0.00	33.95	1	3,506	0.03%
2018/06/01	2	32.88	0	0.00	33.15	2	3,513	0.06%
2018/05/31	0	0.00	1	33.25	33.25	-1	3,634	-0.03%
2018/05/30	1	32.10	0	0.00	32.10	1	3,662	0.03%
2018/05/29	1	32.40	0	0.00	32.50	1	3,714	0.03%
2018/05/28	1	32.75	0	0.00	32.75	1	3,809	0.03%
2018/05/25	2	32.80	2	32.75	32.75	0	3,912	0.00%
2018/05/24	2	32.90	0	0.00	32.90	2	4,117	0.05%
2018/05/23	3	32.38	3	32.83	32.40	0	4,184	0.00%
2018/05/22	1	33.10	0	0.00	33.10	1	4,115	0.02%
2018/05/17	3	33.75	1	34.00	33.85	2	4,175	0.05%
2018/05/16	1	34.10	0	0.00	34.30	1	4,153	0.02%
2018/05/15	1	34.70	2	35.05	34.70	-1	4,137	-0.02%
2018/05/14	0	0.00	1	35.10	35.60	-1	4,235	-0.02%
2018/05/11	0	0.00	4	34.29	34.65	-4	4,198	-0.10%
2018/05/10	2	33.60	3	33.60	33.50	-1	4,197	-0.02%
2018/05/08	1	34.40	2	35.10	35.20	-1	4,133	-0.02%
2018/05/07	1	35.10	2	36.10	34.60	-1	4,137	-0.02%
2018/05/04	28	35.30	1	35.30	35.30	27	4,241	0.64%
2018/05/02	0	0.00	8	35.31	35.40	-8	4,296	-0.19%
2018/04/27	0	0.00	28	35.49	34.60	-28	4,402	-0.64%
2018/04/26	3	35.42	0	0.00	35.00	3	4,413	0.07%
2018/04/25	4	36.38	0	0.00	36.30	4	4,699	0.09%
2018/04/24	6	36.87	1	36.60	37.00	5	4,688	0.11%
2018/04/23	2	36.95	0	0.00	37.30	2	4,693	0.04%
2018/04/20	0	0.00	26	36.09	37.20	-26	4,703	-0.55%
2018/04/19	1	34.50	27	35.53	35.50	-26	4,564	-0.57%
2018/04/18	2	34.35	0	0.00	34.50	2	4,582	0.04%
2018/04/17	1	34.45	0	0.00	34.50	1	4,647	0.02%
2018/04/16	0	0.00	5	34.59	34.95	-5	4,769	-0.10%
2018/04/13	4	35.35	0	0.00	35.20	4	4,904	0.08%
2018/04/11	3	35.10	2	35.60	35.00	1	5,325	0.02%
2018/04/10	0	0.00	7	34.67	35.45	-7	5,281	-0.13%
2018/04/09	1	32.00	0	0.00	32.25	1	5,146	0.02%
2018/04/03	1	32.40	0	0.00	32.75	1	5,138	0.02%
2018/04/02	2	32.70	1	32.65	32.70	1	5,270	0.02%
2018/03/29	3	33.02	0	0.00	32.80	3	5,541	0.05%
2018/03/28	3	33.12	8	32.65	33.05	-5	5,580	-0.09%
2018/03/23	3	33.00	0	0.00	32.85	3	5,831	0.05%
2018/03/22	4	33.95	0	0.00	34.10	4	5,842	0.07%
2018/03/21	4	34.50	0	0.00	34.25	4	5,932	0.07%
2018/03/20	2	35.30	5	35.35	35.15	-3	6,175	-0.05%
2018/03/19	1	36.10	0	0.00	36.00	1	6,203	0.02%
2018/03/15	0	0.00	1	37.50	37.25	-1	6,276	-0.02%
2018/03/13	0	0.00	15	37.85	37.60	-15	6,329	-0.24%
2018/03/09	0	0.00	1	37.10	36.80	-1	6,687	-0.01%
2018/03/08	1	36.30	0	0.00	36.50	1	6,698	0.01%
2018/03/07	0	0.00	1	36.20	36.10	-1	6,789	-0.01%
2018/03/06	10	34.82	24	35.60	36.10	-14	6,922	-0.20%
2018/03/05	3	37.52	0	0.00	36.15	3	6,935	0.04%
2018/03/02	4	37.76	8	37.53	37.65	-4	6,967	-0.06%
2018/03/01	2	37.15	2	37.10	37.35	0	6,992	0.00%
2018/02/27	7	36.39	10	36.85	36.55	-3	6,965	-0.04%
2018/02/26	42	37.03	52	37.00	37.00	-10	6,882	-0.15%
2018/02/23	0	0.00	4	34.29	34.70	-4	6,714	-0.06%
2018/02/22	4	32.33	1	32.05	32.35	3	6,804	0.04%
2018/02/21	2	31.60	4	31.91	32.40	-2	6,875	-0.03%
2018/02/12	2	31.15	3	31.48	31.05	-1	6,984	-0.01%
2018/02/09	3	30.63	5	30.38	31.55	-2	7,023	-0.03%
2018/02/08	0	0.00	2	31.35	32.05	-2	7,031	-0.03%
2018/02/07	4	31.88	3	32.07	31.65	1	7,052	0.01%
2018/02/06	13	32.75	0	0.00	31.20	13	7,074	0.18%
2018/02/05	3	34.05	0	0.00	34.20	3	6,997	0.04%
2018/02/02	2	34.85	4	35.03	34.80	-2	7,066	-0.03%
2018/02/01	2	33.70	6	34.02	34.50	-4	7,156	-0.06%
2018/01/31	6	33.67	3	33.68	33.40	3	7,224	0.04%
2018/01/30	10	34.07	4	34.13	33.90	6	7,414	0.08%
2018/01/29	6	34.07	10	34.12	33.70	-4	7,487	-0.05%
2018/01/26	19	35.50	5	35.36	35.00	14	7,417	0.19%
2018/01/25	5	35.56	0	0.00	35.45	5	7,477	0.07%
2018/01/24	3	36.00	8	35.70	36.00	-5	7,553	-0.07%
2018/01/22	2	36.03	4	35.99	36.10	-2	7,635	-0.03%
2018/01/19	28	36.00	16	35.75	36.45	12	7,686	0.16%
2018/01/18	0	0.00	6	37.75	37.75	-6	7,468	-0.08%
2018/01/17	8	37.77	6	37.78	37.75	2	7,545	0.03%
2018/01/16	4	37.85	1	38.10	37.95	3	7,750	0.04%
2018/01/15	1	37.60	1	37.35	37.70	0	7,944	0.00%
2018/01/12	4	37.20	0	0.00	37.20	4	8,164	0.05%
2018/01/11	5	37.02	0	0.00	36.70	5	8,320	0.06%
2018/01/10	19	37.29	1	38.30	37.25	18	8,355	0.22%
2018/01/09	14	38.10	8	37.70	38.00	6	8,291	0.07%
2018/01/08	40	38.56	2	39.80	38.00	38	8,252	0.46%
2018/01/05	8	40.72	1	40.70	41.50	7	8,010	0.09%
2018/01/04	2	40.50	0	0.00	40.25	2	8,136	0.02%
2018/01/03	3	40.98	3	41.50	40.95	0	8,418	0.00%
2018/01/02	0	0.00	1	42.45	41.45	-1	8,679	-0.01%