榮成 (1909)-元大-士林券商分點個股進出

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

榮成

(1909)

可現股當沖

股價
15.45
漲跌
▲0.25
漲幅
+1.64%
成交量
2,173張
產業
上市造紙類股▲1.20%
781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－元大-士林券商分點個股進出

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

元大-士林券商分點個股進出
元大-士林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	3	15.30	0	0.00	15.30	3	1,971	0.15%
2024/05/07	0	0.00	14	15.38	15.40	-14	1,965	-0.71%
2024/05/06	2	15.70	0	0.00	15.60	2	1,948	0.10%
2024/05/03	6	15.75	0	0.00	15.70	6	1,926	0.31%
2024/05/02	1	15.95	8	15.91	15.95	-7	1,900	-0.37%
2024/04/30	4	15.55	2	15.70	15.60	2	1,867	0.11%
2024/04/26	3	15.25	0	0.00	15.45	3	1,789	0.17%
2024/04/25	9	15.56	8	15.56	15.50	1	1,767	0.06%
2024/04/23	2	14.90	0	0.00	15.00	2	1,596	0.13%
2024/04/18	0	0.00	1	14.90	14.90	-1	1,499	-0.07%
2024/04/17	0	0.00	2	14.65	14.70	-2	1,484	-0.13%
2024/04/15	1	14.70	1	15.05	14.70	0	1,452	0.00%
2024/04/12	0	0.00	1	14.95	14.95	-1	1,421	-0.07%
2024/04/11	0	0.00	73	14.95	14.85	-73	1,415	-5.16%
2024/04/09	5	15.20	1	15.25	15.20	4	1,387	0.29%
2024/04/08	0	0.00	1	14.95	15.00	-1	1,327	-0.08%
2024/04/03	0	0.00	101	14.65	14.90	-101	1,294	-7.80%	大賣/鉅額交易
2024/03/25	0	0.00	1	14.60	14.70	-1	1,183	-0.08%
2024/03/21	0	0.00	1	14.35	14.40	-1	1,200	-0.08%
2024/03/13	0	0.00	11	14.27	14.45	-11	1,235	-0.89%
2024/03/12	10	14.35	0	0.00	14.35	10	1,210	0.83%
2024/03/07	0	0.00	1	14.10	14.05	-1	1,198	-0.08%
2024/03/06	0	0.00	1	14.15	14.15	-1	1,185	-0.08%
2024/03/04	0	0.00	7	14.46	14.30	-7	1,159	-0.60%
2024/03/01	5	13.95	0	0.00	14.00	5	1,113	0.45%
2024/02/19	0	0.00	3	14.37	14.35	-3	1,145	-0.26%
2024/01/24	0	14.10	2	14.05	14.10	-2	1,224	-0.16%
2024/01/23	0	0.00	6	13.80	13.85	-6	1,233	-0.49%
2024/01/22	6	13.73	0	0.00	13.65	6	1,239	0.48%
2024/01/18	0	0.00	2.4	13.91	13.85	-2.4	1,252	-0.19%
2024/01/16	7	14.03	0	0.00	14.00	7	1,285	0.54%
2024/01/15	0	0.00	50	14.30	14.25	-50	1,273	-3.92%
2024/01/11	2	14.25	1	14.30	14.30	1	1,313	0.08%
2024/01/10	1	14.35	10	14.35	14.25	-9	1,425	-0.63%
2024/01/05	0.1	14.70	0	0.00	14.70	0.1	1,591	0.00%
2024/01/04	1	14.60	0	0.00	14.60	1	1,614	0.06%
2024/01/03	3	14.68	0	0.00	14.60	3	1,656	0.18%
2024/01/02	0.1	14.80	0	0.00	14.80	0.1	1,684	0.00%
2023/12/28	2	14.80	0	0.00	14.90	2	1,786	0.11%
2023/12/27	0	14.80	25	14.85	14.90	-25	1,796	-1.39%
2023/12/25	1	14.65	0	0.00	14.65	1	1,813	0.06%
2023/12/22	0	0.00	1	14.80	14.70	-1	1,818	-0.06%
2023/12/21	0	0.00	1	14.85	14.80	-1	1,826	-0.05%
2023/12/20	0	0.00	2	14.85	14.85	-2	1,820	-0.11%
2023/12/19	3	14.82	0	0.00	14.75	3	1,823	0.16%
2023/12/18	1	15.20	7	15.12	15.05	-6	1,817	-0.33%
2023/12/15	0	0.00	0.4	14.90	14.90	-0.4	1,773	-0.02%
2023/12/13	1	14.70	0	0.00	14.50	1	1,756	0.06%
2023/12/11	0.1	14.80	0	0.00	14.85	0.1	1,743	0.01%
2023/12/05	1	15.20	0	0.00	15.25	1	1,755	0.06%
2023/12/04	0.1	15.30	0	0.00	15.30	0.1	1,756	0.00%
2023/12/01	0.1	15.00	1	15.00	15.05	-1	1,746	-0.05%
2023/11/30	0	0.00	1	15.00	15.00	-1	1,748	-0.06%
2023/11/29	9.1	14.95	0	0.00	14.95	9.1	1,742	0.52%
2023/11/28	3	15.00	1	15.10	14.90	2	1,739	0.11%
2023/11/20	0	0.00	1	14.80	14.70	-1	1,720	-0.06%
2023/11/17	0	0.00	34	14.60	14.65	-34	1,716	-1.98%
2023/11/06	0.1	14.20	0	0.00	14.20	0.1	1,859	0.00%
2023/11/01	1	13.75	0	0.00	13.75	1	1,897	0.05%
2023/10/31	6	13.95	0.4	13.95	13.85	5.6	1,896	0.30%
2023/10/25	5	14.20	0	0.00	14.15	5	2,065	0.24%
2023/10/24	2	14.00	0	0.00	14.00	2	2,202	0.09%
2023/10/23	10	14.10	0	0.00	14.10	10	2,169	0.46%
2023/10/18	2	14.15	0	0.00	14.45	2	2,222	0.09%
2023/10/17	4	14.53	0	0.00	14.40	4	2,124	0.19%
2023/10/16	11	14.77	4	14.87	14.70	7	2,111	0.33%
2023/10/12	10	14.18	1	14.15	14.25	9	1,999	0.45%
2023/10/11	4	14.30	0	0.00	14.20	4	1,990	0.20%
2023/10/06	0	0.00	2	14.30	14.60	-2	1,981	-0.10%
2023/10/05	3	14.10	1	14.05	14.15	2	1,963	0.10%
2023/10/04	7	14.40	0	0.00	14.20	7	1,945	0.36%
2023/10/03	2	14.68	0	0.00	14.65	2	1,905	0.10%
2023/09/28	2	14.73	0	0.00	14.70	2	1,970	0.10%
2023/09/26	2	14.85	2	14.95	14.75	0	2,013	0.00%
2023/09/21	0	0.00	2	14.70	14.70	-2	2,198	-0.09%
2023/09/11	0	0.00	10	14.85	14.75	-10	2,365	-0.42%
2023/09/06	1	14.75	0	0.00	14.75	1	2,391	0.04%
2023/09/05	2	15.00	0	0.00	15.00	2	2,381	0.08%
2023/09/01	0	0.00	1	15.10	15.00	-1	2,393	-0.04%
2023/08/31	0	0.00	1	15.00	14.90	-1	2,484	-0.04%
2023/08/30	0	0.00	1	14.95	14.95	-1	2,510	-0.04%
2023/08/28	10	14.60	3	14.60	14.65	7	2,582	0.27%
2023/08/25	0	0.00	1	14.85	14.65	-1	2,579	-0.04%
2023/08/14	3	14.82	0	0.00	14.85	3	2,618	0.11%
2023/08/11	2	15.45	0	0.00	15.40	2	2,579	0.08%
2023/08/10	2	15.80	8	15.90	15.85	-6	2,542	-0.24%
2023/08/02	2	16.85	3	17.10	16.80	-1	2,593	-0.04%
2023/07/31	1	17.10	1	16.90	17.00	0	2,552	0.00%
2023/07/28	2	16.75	0	0.00	16.80	2	2,491	0.08%
2023/07/27	5	16.97	2	17.10	16.90	3	2,463	0.12%
2023/07/26	1	16.10	1	16.40	16.30	0	2,366	0.00%
2023/07/24	1.1	15.92	2	16.45	16.40	-0.9	2,450	-0.04%
2023/07/21	0.1	16.25	0	0.00	16.15	0.1	2,507	0.00%
2023/07/20	0.1	16.25	0	0.00	16.25	0.1	2,723	0.00%
2023/07/19	0.1	16.25	0	0.00	16.05	0.1	3,032	0.00%
2023/07/18	2	16.25	0	0.00	16.25	2	3,725	0.05%
2023/07/12	0	0.00	1	16.30	16.30	-1	4,136	-0.02%
2023/07/10	1	16.45	0	0.00	16.40	1	4,185	0.02%
2023/07/06	12	16.82	0	0.00	16.70	12	4,198	0.29%
2023/07/05	10	17.15	0	0.00	17.10	10	4,134	0.24%
2023/07/03	0	17.20	0	0.00	17.25	0	4,091	0.00%
2023/06/30	0.3	17.25	0	0.00	17.15	0.3	4,046	0.01%
2023/06/29	5	17.05	14	17.39	17.40	-9	4,026	-0.22%
2023/06/27	0	0.00	2	16.95	16.95	-2	3,918	-0.05%
2023/06/26	0	0.00	1	17.00	17.25	-1	3,893	-0.03%
2023/06/21	1	17.25	0	0.00	17.05	1	3,837	0.03%
2023/06/20	12	16.61	3	16.90	16.90	9	3,783	0.24%
2023/06/16	15	16.65	0	0.00	16.60	15	3,786	0.40%
2023/06/13	2	16.55	0	0.00	16.60	2	3,859	0.05%
2023/06/12	2	16.65	0	0.00	16.70	2	3,859	0.05%
2023/06/05	0	0.00	1	17.05	17.00	-1	3,971	-0.03%
2023/06/01	0	0.00	6	16.98	16.90	-6	3,977	-0.15%
2023/05/31	0	0.00	11	16.70	16.65	-11	3,959	-0.28%
2023/05/30	2	16.45	0	0.00	16.55	2	3,976	0.05%
2023/05/29	5	16.55	5	16.75	16.55	0	3,998	0.00%
2023/05/26	11	16.52	0	0.00	16.45	11	4,015	0.27%
2023/05/24	0	0.00	1	16.90	17.05	-1	4,029	-0.02%
2023/05/23	0	0.00	12.1	16.88	16.90	-12.1	4,044	-0.30%
2023/05/19	5	16.55	0	0.00	16.55	5	4,101	0.12%
2023/05/18	4	16.59	2	16.70	16.65	2	4,115	0.05%
2023/05/17	0	0.00	1	16.60	16.65	-1	4,128	-0.02%
2023/05/16	0	16.40	0	0.00	16.35	0	4,114	0.00%
2023/05/15	3	16.37	2	16.35	16.30	1	4,125	0.02%
2023/05/12	8	16.76	2	16.75	16.80	6	4,106	0.15%
2023/05/11	8	16.76	2	16.75	16.75	6	4,125	0.15%
2023/05/09	0	0.00	3	17.50	17.10	-3	4,135	-0.07%
2023/05/02	1	17.20	0	0.00	17.20	1	4,531	0.02%
2023/04/28	2	17.25	0	0.00	17.20	2	4,673	0.04%
2023/04/27	3	17.25	0	0.00	17.25	3	4,740	0.06%
2023/04/26	1	17.20	6	17.72	17.80	-5	4,738	-0.11%
2023/04/25	9	17.78	4	17.44	17.50	5	4,695	0.11%
2023/04/24	3	17.97	18	18.00	18.20	-15	4,601	-0.33%
2023/04/21	27	17.86	21	18.48	17.40	6	4,338	0.14%
2023/04/20	21	18.18	31	18.21	17.60	-10	3,709	-0.27%
2023/04/17	2	17.75	0	0.00	17.75	2	3,883	0.05%
2023/04/14	0	0.00	1	17.85	17.95	-1	4,183	-0.02%
2023/04/11	0	0.00	65	17.43	17.50	-65	4,338	-1.50%
2023/04/07	0	0.00	4	17.10	17.10	-4	4,407	-0.09%
2023/03/31	0	0.00	1	16.90	16.95	-1	4,456	-0.02%
2023/03/29	2	16.85	0	0.00	16.90	2	4,563	0.04%
2023/03/27	2	17.10	0	0.00	17.05	2	4,637	0.04%
2023/03/23	0	16.90	0	0.00	16.80	0	4,798	0.00%
2023/03/22	40.1	16.73	1	16.75	16.75	39.1	4,805	0.81%
2023/03/21	3	16.90	0	0.00	16.85	3	4,788	0.06%
2023/03/17	0.1	16.65	31	16.91	17.10	-30.9	4,788	-0.65%
2023/03/16	32	16.56	0	0.00	16.50	32	4,745	0.67%
2023/03/14	21.1	17.09	0	0.00	16.85	21.1	4,754	0.44%
2023/03/10	0.2	17.70	0.6	17.55	17.55	-0.4	4,684	-0.01%
2023/03/09	2	17.90	1	17.90	17.95	1	4,636	0.02%
2023/03/06	4.1	18.10	2	18.15	18.10	2.1	4,575	0.05%
2023/03/03	5	18.33	0	0.00	18.30	5	4,560	0.11%
2023/03/01	1	18.70	0	0.00	18.50	1	4,571	0.02%
2023/02/24	0	0.00	1	18.95	18.95	-1	4,556	-0.02%
2023/02/23	0	0.00	10	18.80	18.95	-10	4,543	-0.22%
2023/02/22	2	18.45	2	18.80	18.65	0	4,542	0.00%
2023/02/17	0	18.50	0	0.00	18.55	0	4,603	0.00%
2023/02/16	0	0.00	1	18.55	18.35	-1	4,690	-0.02%
2023/02/10	0	0.00	1	18.00	17.95	-1	4,808	-0.02%
2023/02/09	2	17.93	0	0.00	18.00	2	4,803	0.04%
2023/02/06	3	18.32	62	18.39	18.10	-59	4,691	-1.26%
2023/02/03	62	18.75	3	18.63	18.70	59	4,622	1.28%
2023/02/02	2	18.50	0	0.00	18.60	2	4,548	0.04%
2023/02/01	1	18.30	4	18.35	18.65	-3	4,444	-0.07%
2023/01/31	0	0.00	30	18.60	18.75	-30	4,345	-0.69%
2023/01/30	7	18.10	9	18.12	18.30	-2	4,170	-0.05%
2023/01/17	0	0.00	6	17.44	17.50	-6	3,982	-0.15%
2023/01/16	3	16.95	2	17.15	16.75	1	3,891	0.03%
2023/01/13	18.8	17.33	17	17.60	17.10	1.8	3,828	0.05%
2023/01/12	5	17.65	8	17.66	17.65	-3	3,810	-0.08%
2023/01/10	0	0.00	18	17.35	17.35	-18	3,635	-0.50%
2023/01/09	24	17.09	8	17.24	17.10	16	3,554	0.45%
2023/01/06	0	0.00	106	17.37	17.25	-106	3,404	-3.11%	大賣/鉅額交易
2023/01/05	18	17.06	23	17.32	17.20	-5	3,295	-0.15%
2023/01/04	61	16.90	41	16.70	17.15	20	3,003	0.67%
2023/01/03	0	0.00	11	16.41	16.25	-11	2,708	-0.41%
2022/12/30	4	16.35	12	16.42	16.35	-8	2,646	-0.30%
2022/12/29	2	15.70	1	15.75	15.80	1	2,510	0.04%
2022/12/28	0	0.00	3	15.90	15.85	-3	2,486	-0.12%
2022/12/27	0	0.00	4	16.09	16.10	-4	2,454	-0.16%
2022/12/26	0	0.00	4	15.81	15.85	-4	2,400	-0.17%
2022/12/23	10	15.40	10	15.65	15.55	0	2,367	0.00%
2022/12/22	0	0.00	19	15.70	15.60	-19	2,357	-0.81%
2022/12/20	1	15.15	0	0.00	15.10	1	2,268	0.04%
2022/12/19	5	15.45	1	15.45	15.40	4	2,225	0.18%
2022/12/16	3	16.20	1	16.35	15.80	2	2,185	0.09%
2022/12/15	0	0.00	11	15.75	16.05	-11	2,074	-0.53%
2022/12/14	0	0.00	1	15.55	15.55	-1	2,015	-0.05%
2022/12/13	5	15.20	0	0.00	15.35	5	2,002	0.25%
2022/12/09	5	15.25	5.2	15.50	15.35	-0.2	2,021	-0.01%
2022/12/08	0.2	15.40	0	0.00	15.30	0.2	2,016	0.01%
2022/12/06	5	15.85	0	0.00	15.65	5	1,992	0.25%
2022/12/05	7	16.24	0	0.00	16.25	7	1,951	0.36%
2022/12/02	0	0.00	2	16.30	16.30	-2	1,956	-0.10%
2022/12/01	25	16.37	2	16.40	16.30	23	1,971	1.17%
2022/11/29	2	16.15	0	0.00	16.20	2	1,984	0.10%
2022/11/28	0	0.00	4	16.30	16.20	-4	2,009	-0.20%
2022/11/25	22	16.28	2	16.63	16.25	20	2,018	0.99%
2022/11/24	0	0.00	21	16.45	16.45	-21	2,049	-1.02%
2022/11/23	7	16.02	5	16.15	16.05	2	1,998	0.10%
2022/11/22	2	16.10	0	0.00	16.00	2	2,005	0.10%
2022/11/21	10	16.10	10	16.35	16.20	0	1,995	0.00%
2022/11/18	25	16.25	0	0.00	16.10	25	1,976	1.26%
2022/11/17	4	16.40	4	16.58	16.40	0	1,952	0.00%
2022/11/16	4	16.95	2	16.90	16.65	2	1,945	0.10%
2022/11/15	5	16.50	22	16.68	16.60	-17	1,967	-0.86%
2022/11/14	10	16.50	32	16.68	16.55	-22	1,930	-1.14%
2022/11/11	1	16.25	56.1	16.16	16.25	-55.1	1,815	-3.04%
2022/11/10	0.1	15.45	2	15.65	15.70	-1.9	1,706	-0.11%
2022/11/09	0	0.00	2	15.50	15.60	-2	1,712	-0.12%
2022/11/08	0	0.00	5	15.38	15.35	-5	1,698	-0.29%
2022/11/07	0	0.00	2	15.20	15.20	-2	1,699	-0.12%
2022/11/02	5	14.95	6	14.95	15.00	-1	1,725	-0.06%
2022/11/01	5	14.95	6	15.05	14.95	-1	1,729	-0.06%
2022/10/31	1	14.85	0	0.00	14.85	1	1,744	0.06%
2022/10/28	1	14.90	0	0.00	14.90	1	1,796	0.06%
2022/10/27	5	15.00	7	15.03	15.10	-2	1,817	-0.11%
2022/10/25	2	14.80	0	0.00	14.85	2	1,834	0.11%
2022/10/24	1	14.90	0	0.00	14.90	1	1,834	0.05%
2022/10/21	7	14.95	4	14.90	14.90	3	1,825	0.16%
2022/10/20	27	14.84	16.2	15.27	15.30	10.8	1,816	0.59%
2022/10/19	10.2	15.15	0	0.00	15.20	10.2	1,761	0.58%
2022/10/17	13	15.10	10	15.30	15.25	3	1,772	0.17%
2022/10/14	2	15.33	34	15.33	15.35	-32	1,792	-1.79%
2022/10/13	25	15.02	0	0.00	14.85	25	1,778	1.41%
2022/10/12	0	0.00	7	15.46	15.50	-7	1,779	-0.39%
2022/10/11	0	0.00	30	15.35	15.30	-30	1,787	-1.68%
2022/10/06	0	0.00	2	15.25	15.25	-2	1,777	-0.11%
2022/10/05	0	0.00	17	15.39	15.45	-17	1,822	-0.93%
2022/10/04	0	0.00	9	15.03	15.05	-9	1,899	-0.47%
2022/10/03	0	0.00	2	14.85	14.85	-2	1,898	-0.11%
2022/09/30	0	0.00	2	14.58	14.65	-2	1,904	-0.11%
2022/09/29	8	14.38	0	0.00	14.50	8	1,931	0.41%
2022/09/28	3	14.32	4	14.35	14.35	-1	1,963	-0.05%
2022/09/27	2	14.73	5	14.80	14.80	-3	1,995	-0.15%
2022/09/26	2	14.68	4	14.70	14.70	-2	2,050	-0.10%
2022/09/22	15	15.00	0	0.00	15.05	15	2,162	0.69%
2022/09/20	0	0.00	2	15.40	15.35	-2	2,161	-0.09%
2022/09/19	2	15.25	5	15.40	15.25	-3	2,184	-0.14%
2022/09/16	0	0.00	1	15.40	15.55	-1	2,200	-0.05%
2022/09/14	2	15.00	0	0.00	15.15	2	2,253	0.09%
2022/09/08	7	15.10	0	0.00	15.15	7	2,312	0.30%
2022/09/07	16	15.22	0	0.00	15.05	16	2,311	0.69%
2022/09/06	13	15.66	0	0.00	15.50	13	2,312	0.56%
2022/09/05	1	16.15	0	0.00	16.00	1	2,331	0.04%
2022/09/02	14	16.25	0	0.00	16.30	14	2,367	0.59%
2022/09/01	1	16.30	11	16.37	16.55	-10	2,357	-0.42%
2022/08/31	0	0.00	3	16.33	16.55	-3	2,376	-0.13%
2022/08/30	0	0.00	6	16.05	16.10	-6	2,332	-0.26%
2022/08/29	0	0.00	5	15.90	15.85	-5	2,329	-0.21%
2022/08/26	2	16.00	0	0.00	16.00	2	2,323	0.09%
2022/08/22	0	0.00	6	16.10	16.10	-6	2,375	-0.25%
2022/08/18	0	0.00	1	15.45	15.50	-1	2,268	-0.04%
2022/08/16	0	0.00	1	15.40	15.35	-1	2,273	-0.04%
2022/08/15	0	0.00	6	15.19	15.20	-6	2,267	-0.26%
2022/08/12	1	14.90	2	14.95	15.00	-1	2,273	-0.04%
2022/08/11	0	0.00	11	14.81	14.85	-11	2,303	-0.48%
2022/08/10	2	14.60	2	14.70	14.65	0	2,342	0.00%
2022/08/09	16	14.52	0	0.00	14.70	16	2,389	0.67%
2022/08/08	5	14.60	0	0.00	14.80	5	2,437	0.21%
2022/08/05	0	0.00	1	14.80	14.85	-1	2,466	-0.04%
2022/08/04	1	14.65	0	0.00	14.65	1	2,645	0.04%
2022/07/28	0.2	15.65	0	0.00	15.55	0.2	2,899	0.01%
2022/07/26	2	15.80	0	0.00	15.80	2	3,314	0.06%
2022/07/22	0	15.65	0	0.00	15.65	0	3,346	0.00%
2022/07/20	2	15.50	0	0.00	15.45	2	3,387	0.06%
2022/07/19	0	0.00	1	15.35	15.40	-1	3,421	-0.03%
2022/07/15	1	15.00	1	15.00	14.95	0	3,440	0.00%
2022/07/13	1	15.05	0	0.00	15.05	1	3,472	0.03%
2022/07/12	5	14.79	0	0.00	15.15	5	3,439	0.15%
2022/07/07	1	15.25	0	0.00	15.30	1	3,368	0.03%
2022/07/05	0.5	15.25	1	15.65	15.35	-0.5	3,349	-0.01%
2022/07/01	16	16.32	1	16.25	16.10	15	3,294	0.46%
2022/06/30	6	17.07	0	0.00	16.80	6	3,261	0.18%
2022/06/29	2	17.20	0	0.00	17.30	2	3,212	0.06%
2022/06/28	1	17.45	1.1	17.55	17.45	-0.1	3,221	0.00%
2022/06/27	1	17.50	1	17.60	17.60	0	3,231	0.00%
2022/06/24	5	17.15	5	17.35	17.25	0	3,245	0.00%
2022/06/23	4	16.78	0	0.00	16.95	4	3,304	0.12%
2022/06/22	6	16.90	0	0.00	16.85	6	3,350	0.18%
2022/06/20	2	17.35	15	17.35	17.15	-13	3,337	-0.39%
2022/06/17	4	17.20	0	17.35	17.70	4	3,318	0.12%
2022/06/16	31	17.50	1	17.95	17.45	30	3,328	0.90%
2022/06/14	2.3	17.48	0	0.00	17.50	2.3	3,375	0.07%
2022/06/13	3	17.83	0	0.00	17.75	3	3,365	0.09%
2022/06/10	6	18.24	0	0.00	18.20	6	3,362	0.18%
2022/06/09	0	0.00	12	18.40	18.40	-12	3,420	-0.35%
2022/06/08	0	18.20	0	0.00	18.15	0	3,420	0.00%
2022/06/07	9	18.14	0	0.00	18.20	9	3,476	0.26%
2022/06/06	0	0.00	11	18.32	18.30	-11	3,536	-0.31%
2022/06/02	8	18.14	0	0.00	18.05	8	3,693	0.22%
2022/06/01	0	0.00	1	18.50	18.40	-1	3,819	-0.03%
2022/05/31	1	18.25	0	0.00	18.25	1	3,837	0.03%
2022/05/30	0	0.00	18	18.31	18.35	-18	3,840	-0.47%
2022/05/24	6	17.97	1	18.20	17.85	5	3,962	0.13%
2022/05/23	1	18.00	0	0.00	18.05	1	3,985	0.03%
2022/05/20	5	18.00	0	0.00	17.95	5	4,051	0.12%
2022/05/18	0	0.00	6	18.00	18.00	-6	4,072	-0.15%
2022/05/16	16	17.65	0	0.00	17.55	16	4,012	0.40%
2022/05/12	42	17.92	11	17.51	17.30	31	3,961	0.78%
2022/05/11	20	18.92	0	0.00	18.75	20	3,796	0.53%
2022/05/10	8	19.39	0	0.00	19.35	8	3,739	0.21%
2022/05/09	11	19.61	0	0.00	19.55	11	3,687	0.30%
2022/05/06	0	0.00	1	19.95	20.00	-1	3,743	-0.03%
2022/05/05	11	20.30	0	0.00	20.35	11	3,816	0.29%
2022/05/04	2	20.38	0	0.00	20.30	2	3,881	0.05%
2022/05/03	16	21.07	14	21.09	20.70	2	3,859	0.05%
2022/04/29	2	20.33	2	20.43	20.10	0	3,581	0.00%
2022/04/28	0	0.00	1	20.50	20.50	-1	3,595	-0.03%
2022/04/27	1	20.00	2	19.75	20.05	-1	3,623	-0.03%
2022/04/26	1	20.55	0	0.00	20.45	1	3,618	0.03%
2022/04/25	7	20.53	0	0.00	20.45	7	3,639	0.19%
2022/04/22	0	0.00	3	21.38	21.40	-3	3,660	-0.08%
2022/04/21	5	21.20	5	21.20	21.15	0	3,674	0.00%
2022/04/14	0	0.00	10	21.15	21.05	-10	3,967	-0.25%
2022/04/12	1	20.35	4	20.45	20.35	-3	4,015	-0.07%
2022/04/11	1	20.75	1	20.75	20.75	0	4,033	0.00%
2022/04/08	5	21.20	10	21.20	21.30	-5	4,070	-0.12%
2022/04/01	8	21.19	0	0.00	21.40	8	4,172	0.19%
2022/03/30	0	0.00	2	21.30	21.30	-2	4,694	-0.04%
2022/03/29	3	21.22	0	0.00	21.10	3	4,766	0.06%
2022/03/28	11	21.51	1	21.55	21.50	10	4,754	0.21%
2022/03/25	3.2	20.91	0	0.00	20.90	3.2	4,695	0.07%
2022/03/18	0	0.00	2	21.15	21.15	-2	5,233	-0.04%
2022/03/15	0	0.00	6	20.47	20.40	-6	5,354	-0.11%
2022/03/14	1	20.95	1	21.10	20.85	0	5,376	0.00%
2022/03/11	2	20.50	0	0.00	20.60	2	5,421	0.04%
2022/03/10	0	0.00	1	20.45	20.40	-1	5,400	-0.02%
2022/03/08	6	19.53	13	19.52	19.20	-7	5,494	-0.13%
2022/03/07	7	20.15	0	0.00	20.15	7	5,424	0.13%
2022/03/04	10	21.48	0	0.00	21.45	10	5,458	0.18%
2022/02/24	14	21.97	0	0.00	21.70	14	5,783	0.24%
2022/02/23	13	22.37	0	0.00	22.40	13	5,727	0.23%
2022/02/22	16	22.56	0	0.00	22.45	16	5,772	0.28%
2022/02/21	1	23.10	21	23.12	23.20	-20	5,849	-0.34%
2022/02/17	2	22.55	11	22.60	22.55	-9	6,082	-0.15%
2022/02/16	3	22.35	0	0.00	22.50	3	6,176	0.05%
2022/02/15	5	22.40	0	0.00	22.30	5	6,216	0.08%
2022/02/14	14	22.52	0	0.00	22.40	14	6,296	0.22%
2022/02/10	0	0.00	4	23.20	23.20	-4	6,373	-0.06%
2022/02/09	4	22.95	0	0.00	23.20	4	6,444	0.06%
2022/02/08	13	22.79	100	23.00	23.10	-87	6,500	-1.34%
2022/01/26	1	21.75	1	22.00	22.05	0	6,721	0.00%
2022/01/25	5	22.10	2	22.05	22.05	3	7,132	0.04%
2022/01/24	1	22.40	0	0.00	22.50	1	7,333	0.01%
2022/01/17	3	22.92	0	0.00	22.95	3	7,695	0.04%
2022/01/12	0	0.00	2	23.60	23.55	-2	7,741	-0.03%
2022/01/11	2	23.15	0	0.00	23.10	2	7,689	0.03%
2022/01/10	2	23.18	1	23.55	23.45	1	7,762	0.01%
2022/01/07	1	23.55	0	0.00	23.50	1	7,758	0.01%
2022/01/05	1	23.85	5	23.84	23.80	-4	7,888	-0.05%
2022/01/04	0	0.00	3	23.90	23.90	-3	8,033	-0.04%
2022/01/03	4	23.95	0	0.00	24.10	4	8,236	0.05%
2021/12/30	0	0.00	10	24.35	24.40	-10	8,439	-0.12%
2021/12/29	1	24.40	0	0.00	24.45	1	8,814	0.01%
2021/12/28	1	24.30	2	24.40	24.25	-1	8,912	-0.01%
2021/12/27	19	24.79	11	24.88	24.55	8	8,969	0.09%
2021/12/24	20	24.46	2	24.40	24.55	18	8,872	0.20%
2021/12/23	3	24.07	0	0.00	24.20	3	8,763	0.03%
2021/12/22	2	23.85	0	0.00	23.85	2	8,899	0.02%
2021/12/21	0.2	23.80	6	23.78	23.85	-5.8	9,672	-0.06%
2021/12/20	0	0.00	2.3	23.75	23.75	-2.3	10,919	-0.02%
2021/12/17	0	0.00	4	23.73	23.70	-4	11,626	-0.03%
2021/12/16	2	23.35	0	0.00	23.40	2	11,709	0.02%
2021/12/15	5	23.44	8	23.50	23.50	-3	11,757	-0.03%
2021/12/14	14	24.04	5	24.60	23.60	9	11,674	0.08%
2021/12/13	0	0.00	5	23.70	23.65	-5	11,356	-0.04%
2021/12/10	5	23.85	0	0.00	23.80	5	11,436	0.04%
2021/12/09	4	24.20	0	0.00	24.10	4	11,418	0.04%
2021/12/08	1	24.55	4	24.50	24.50	-3	11,350	-0.03%
2021/12/07	3	24.50	13	24.62	24.55	-10	11,364	-0.09%
2021/12/06	3.2	24.37	0	0.00	24.60	3.2	11,348	0.03%
2021/12/03	10	24.63	0	0.00	24.55	10	11,460	0.09%
2021/12/01	0	0.00	3	24.00	24.10	-3	11,489	-0.03%
2021/11/30	2	23.75	0	0.00	24.15	2	11,498	0.02%
2021/11/29	5	23.49	2	23.75	23.70	3	11,497	0.03%
2021/11/26	15	24.42	1	25.05	24.35	14	11,492	0.12%
2021/11/25	1	25.25	1	25.25	25.15	0	11,641	0.00%
2021/11/24	3	24.67	8	24.89	24.90	-5	11,883	-0.04%
2021/11/23	12	24.50	0	0.00	24.30	12	12,181	0.10%
2021/11/22	0	0.00	20	24.85	24.95	-20	12,441	-0.16%
2021/11/19	10	25.00	0	0.00	25.00	10	12,794	0.08%
2021/11/18	1	25.60	2	25.53	25.35	-1	13,135	-0.01%
2021/11/17	49	25.03	20	24.90	24.90	29	13,576	0.21%
2021/11/16	10	25.65	6	25.55	25.45	4	14,031	0.03%
2021/11/15	42	25.17	81	25.12	25.00	-39	14,288	-0.27%
2021/11/12	5	25.20	0	0.00	25.35	5	14,419	0.03%
2021/11/11	2	25.15	0	0.00	25.25	2	14,487	0.01%
2021/11/10	5.2	25.84	0	0.00	25.25	5.2	14,686	0.04%
2021/11/09	5	25.20	5	25.55	25.50	0	14,727	0.00%
2021/11/05	4	24.73	0	0.00	25.20	4	14,893	0.03%
2021/11/04	21	25.30	0	0.00	25.10	21	14,941	0.14%
2021/11/03	10	25.49	6	25.78	25.55	4	14,868	0.03%
2021/11/02	5	25.50	60	25.58	25.75	-55	14,598	-0.38%
2021/11/01	53	24.77	2	24.55	24.70	51	14,140	0.36%
2021/10/29	1	23.50	0	0.00	24.00	1	13,986	0.01%
2021/10/28	1	23.25	0	0.00	23.25	1	13,892	0.01%
2021/10/27	0	0.00	1	23.55	23.20	-1	13,948	-0.01%
2021/10/26	3	23.55	2	23.60	23.50	1	13,963	0.01%
2021/10/22	6	23.75	0	0.00	23.85	6	14,236	0.04%
2021/10/21	0	0.00	2	24.10	24.25	-2	14,331	-0.01%
2021/10/20	3	24.08	0	0.00	23.90	3	14,407	0.02%
2021/10/19	0	0.00	8	23.85	23.75	-8	14,536	-0.06%
2021/10/14	3	23.38	0	0.00	23.30	3	14,915	0.02%
2021/10/13	7.2	23.53	0	0.00	22.95	7.2	14,981	0.05%
2021/10/12	19	23.28	3	23.30	23.35	16	15,093	0.11%
2021/10/08	3	24.53	150	24.12	23.80	-147	15,197	-0.97%	大賣/鉅額交易
2021/10/07	10	24.51	3	24.70	24.60	7	15,341	0.05%
2021/10/06	80	24.94	0	0.00	24.40	80	15,683	0.51%
2021/10/05	10	26.13	12	26.03	26.20	-2	15,845	-0.01%
2021/10/04	2.2	26.56	8	26.65	26.00	-5.8	16,253	-0.04%
2021/10/01	33.5	26.92	10	26.80	26.60	23.5	17,458	0.13%
2021/09/30	0	0.00	5	27.75	28.15	-5	19,544	-0.03%
2021/09/29	4.2	27.61	0	0.00	27.35	4.2	20,578	0.02%
2021/09/28	148	28.41	33.1	28.54	28.00	114.9	20,798	0.55%	大買/鉅額交易
2021/09/27	31	28.91	40	28.94	29.10	-9	20,738	-0.04%
2021/09/24	79	28.08	70	27.59	27.50	9	20,876	0.04%
2021/09/23	9	25.14	10	25.00	26.30	-1	21,071	0.00%
2021/09/22	2	25.15	10	25.15	25.15	-8	21,199	-0.04%
2021/09/17	1	25.90	0	0.00	25.90	1	21,437	0.00%
2021/09/15	2	26.63	0	0.00	26.75	2	22,009	0.01%
2021/09/14	0	0.00	5	26.95	26.50	-5	23,056	-0.02%
2021/09/13	5	26.65	5	27.00	26.95	0	24,384	0.00%
2021/09/10	0	0.00	1	27.20	26.90	-1	24,983	0.00%
2021/09/09	1	26.80	10	26.50	26.85	-9	25,064	-0.04%
2021/09/08	17	26.25	14	26.29	26.15	3	25,148	0.01%
2021/09/07	12	26.90	5	26.85	26.85	7	25,156	0.03%
2021/09/06	5	27.17	2	26.85	27.05	3	25,237	0.01%
2021/09/03	4	27.46	10	27.35	27.35	-6	25,676	-0.02%
2021/09/02	5	27.50	1	27.45	27.40	4	26,116	0.02%
2021/09/01	19	28.17	4	28.25	28.05	15	26,306	0.06%
2021/08/31	30	28.12	22	28.23	28.20	8	26,884	0.03%
2021/08/30	26	29.50	25	28.87	28.80	1	28,273	0.00%
2021/08/27	71	30.07	65	30.07	29.80	6	28,864	0.02%
2021/08/26	5	30.27	25	30.38	30.40	-20	30,057	-0.07%
2021/08/25	74	30.38	14	30.10	29.80	60	30,309	0.20%
2021/08/24	102	29.82	129	29.96	30.20	-27	30,105	-0.09%	大買/大賣/
2021/08/23	103	29.33	138	29.61	29.80	-35	29,992	-0.12%	大買/大賣/
2021/08/20	67	28.02	75	28.21	29.35	-8	29,683	-0.03%
2021/08/19	84	28.04	74	28.20	27.25	10	29,232	0.03%
2021/08/18	6	26.53	5	26.85	27.65	1	28,981	0.00%
2021/08/17	10	27.70	6	28.01	27.20	4	29,034	0.01%
2021/08/16	6	27.63	19	27.98	28.20	-13	29,325	-0.04%
2021/08/13	12	27.78	25	27.87	27.70	-13	29,278	-0.04%
2021/08/12	9	27.74	9	27.93	27.45	0	29,479	0.00%
2021/08/11	7	27.44	13	27.35	27.25	-6	29,712	-0.02%
2021/08/10	16	27.82	30	27.89	27.80	-14	30,267	-0.05%
2021/08/09	5	27.60	5	28.00	27.50	0	30,588	0.00%
2021/08/06	52	27.57	5	28.00	27.50	47	30,886	0.15%
2021/08/05	10	27.70	0	0.00	27.70	10	31,285	0.03%
2021/08/04	6	28.04	5	28.30	28.00	1	32,036	0.00%
2021/08/03	5	27.80	0	0.00	27.90	5	33,285	0.02%
2021/08/02	17.2	27.68	10	28.15	28.10	7.2	33,857	0.02%
2021/07/30	6	28.20	5	28.75	28.25	1	33,900	0.00%
2021/07/29	101	28.60	8	28.31	28.85	93	34,038	0.27%	大買/
2021/07/27	2	27.50	3	28.00	27.50	-1	34,246	0.00%
2021/07/26	10	28.55	3	28.12	28.10	7	34,397	0.02%
2021/07/23	3	28.85	0	0.00	29.00	3	34,542	0.01%
2021/07/22	5	28.20	11	28.29	27.90	-6	34,617	-0.02%
2021/07/20	9	28.71	3	28.77	28.70	6	35,260	0.02%
2021/07/19	0	0.00	1	29.65	29.75	-1	35,762	0.00%
2021/07/16	6	29.44	5	29.76	29.55	1	37,051	0.00%
2021/07/15	17	28.97	31	29.13	29.80	-14	37,296	-0.04%
2021/07/14	17	28.62	31	28.61	28.65	-14	37,389	-0.04%
2021/07/13	28	29.21	14	28.93	28.55	14	37,654	0.04%
2021/07/12	69.3	30.73	19	30.51	30.00	50.3	37,373	0.13%
2021/07/09	86	31.09	86	31.27	30.60	0	37,170	0.00%
2021/07/08	84	31.75	37	31.48	31.20	47	37,200	0.13%
2021/07/07	43	31.80	181.1	32.10	33.00	-138.1	37,498	-0.37%	大賣/鉅額交易
2021/07/06	95	30.69	60	30.59	30.20	35	36,604	0.10%
2021/07/05	19	28.76	43	29.19	29.30	-24	35,690	-0.07%
2021/07/02	52	29.62	29	29.36	28.75	23	35,679	0.06%
2021/07/01	56	29.40	157	29.99	29.15	-101	35,241	-0.29%	大賣/鉅額交易
2021/06/30	55	29.00	43.4	29.01	29.10	11.6	34,075	0.03%
2021/06/29	21	28.08	37	28.12	27.95	-16	33,456	-0.05%
2021/06/28	32	27.99	17	27.85	28.05	15	33,345	0.04%
2021/06/25	12	28.04	28	28.32	28.40	-16	33,139	-0.05%
2021/06/24	17	28.07	10.2	28.40	28.05	6.8	33,230	0.02%
2021/06/23	89	28.98	44	28.71	28.00	45	32,962	0.14%
2021/06/22	23	28.51	90	28.42	28.35	-67	32,133	-0.21%
2021/06/21	22	26.56	47	26.74	27.20	-25	31,048	-0.08%
2021/06/18	16	25.86	16	26.14	26.20	0	30,521	0.00%
2021/06/17	8	26.03	13	26.05	26.05	-5	30,515	-0.02%
2021/06/16	16.4	25.98	14	25.91	25.75	2.4	30,607	0.01%
2021/06/15	1	25.90	18	26.23	26.20	-17	30,771	-0.06%
2021/06/11	34	25.78	40	25.94	25.80	-6	30,806	-0.02%
2021/06/09	36	26.45	9.1	26.10	25.80	26.9	30,328	0.09%
2021/06/08	42	26.78	45	26.76	26.95	-3	30,281	-0.01%
2021/06/07	151	26.65	162	26.67	26.75	-11	30,078	-0.04%	大買/大賣/
2021/06/04	64	26.28	39	26.57	25.45	25	29,176	0.09%
2021/06/03	80.1	26.08	98	26.34	26.30	-17.9	28,926	-0.06%
2021/06/02	30	24.94	14	24.77	25.00	16	27,737	0.06%
2021/06/01	20	23.58	45	23.86	24.05	-25	27,738	-0.09%
2021/05/31	52	23.70	31	24.06	23.45	21	28,031	0.07%
2021/05/28	2	22.88	16	23.34	23.40	-14	28,241	-0.05%
2021/05/27	14	22.67	15	22.97	22.55	-1	28,840	0.00%
2021/05/26	1	22.65	10	22.65	22.65	-9	28,940	-0.03%
2021/05/25	35	22.69	19	22.86	22.45	16	29,170	0.05%
2021/05/24	30	22.35	25	22.44	22.50	5	29,306	0.02%
2021/05/21	1	21.50	17	21.52	21.80	-16	29,216	-0.05%
2021/05/20	58	20.97	26	21.13	20.90	32	29,656	0.11%
2021/05/19	24	21.20	29	21.37	21.65	-5	29,814	-0.02%
2021/05/18	10	20.34	32	20.57	21.40	-22	29,967	-0.07%
2021/05/17	101	19.96	19	20.09	19.75	82	29,750	0.28%	大買/
2021/05/14	23	22.20	29	21.92	21.90	-6	29,442	-0.02%
2021/05/13	18	22.99	7	22.77	22.75	11	29,129	0.04%
2021/05/12	37	25.50	19	25.06	24.30	18	28,784	0.06%
2021/05/11	46	28.77	105	29.09	27.00	-59	28,130	-0.21%	大賣/
2021/05/10	52	27.92	7.1	28.01	27.70	44.9	26,837	0.17%
2021/05/07	8	25.79	4	26.26	26.30	4	26,299	0.02%
2021/05/06	31	26.22	15	26.05	26.05	16	26,174	0.06%
2021/05/05	18	26.59	22	26.70	26.20	-4	26,135	-0.02%
2021/05/04	11	26.82	13	25.45	25.65	-2	26,011	-0.01%
2021/05/03	16	28.10	17	28.13	27.75	-1	25,692	0.00%
2021/04/29	13	29.06	8	29.45	29.20	5	25,556	0.02%
2021/04/28	6	29.47	15	29.48	29.50	-9	25,490	-0.04%
2021/04/27	15	28.96	6	29.08	29.05	9	25,392	0.04%
2021/04/26	41	29.72	31	30.01	29.45	10	25,277	0.04%
2021/04/23	23	28.19	21.1	28.87	28.80	1.9	24,765	0.01%
2021/04/22	72	29.06	71.6	29.35	28.15	0.4	24,382	0.00%
2021/04/21	13	28.61	66	28.67	28.50	-53	23,289	-0.23%
2021/04/20	42	28.05	17	27.95	28.15	25	22,959	0.11%
2021/04/19	74	28.30	67.8	28.46	28.60	6.2	22,984	0.03%
2021/04/16	15	27.20	8	27.18	27.35	7	22,491	0.03%
2021/04/15	18	26.69	5	26.85	26.55	13	22,548	0.06%
2021/04/14	14.6	26.33	20	26.81	26.50	-5.4	22,414	-0.02%
2021/04/13	1,914.2	29.17	3,990	29.14	27.45	-2,075.8	22,241	-9.33%	大買/大賣/鉅額交易
2021/04/12	2,191	27.68	101	27.27	27.70	2,090	21,035	9.94%	大買/大賣/鉅額交易
2021/04/09	18	25.30	10	25.20	25.20	8	20,166	0.04%
2021/04/08	11	25.75	22	25.84	25.75	-11	20,195	-0.05%
2021/04/07	8	25.17	2	25.45	25.20	6	20,189	0.03%
2021/04/06	18	25.42	4	25.45	25.45	14	21,139	0.07%
2021/04/01	34	25.48	29.7	25.36	25.40	4.3	21,886	0.02%
2021/03/31	6	24.98	1	25.35	25.00	5	22,025	0.02%
2021/03/30	10	25.03	3	25.25	25.05	7	22,293	0.03%
2021/03/29	38	25.41	10	25.24	25.15	28	22,530	0.12%
2021/03/26	2	24.65	0	0.00	24.65	2	22,966	0.01%
2021/03/25	6	24.45	23	24.46	24.35	-17	23,415	-0.07%
2021/03/24	13	24.81	15	24.87	24.70	-2	23,412	-0.01%
2021/03/23	4	24.51	2	24.25	24.20	2	23,728	0.01%
2021/03/22	5	24.25	1	24.05	24.55	4	24,839	0.02%
2021/03/19	18	24.29	7	24.42	24.35	11	25,482	0.04%
2021/03/18	30	24.63	20	24.65	24.65	10	25,393	0.04%
2021/03/17	47	25.03	28.2	24.84	25.00	18.8	25,353	0.07%
2021/03/16	54	25.46	36	25.07	25.05	18	25,596	0.07%
2021/03/15	8	26.24	31	26.21	26.00	-23	25,472	-0.09%
2021/03/12	11	25.91	14	26.39	26.50	-3	25,862	-0.01%
2021/03/11	13.8	26.59	49	26.79	26.20	-35.2	25,667	-0.14%
2021/03/10	35.2	26.26	6	26.38	26.60	29.2	25,320	0.12%
2021/03/09	5	26.26	13	26.03	26.60	-8	24,847	-0.03%
2021/03/08	7	25.58	8	25.54	25.25	-1	24,442	0.00%
2021/03/05	10.3	25.07	13	25.16	25.10	-2.7	24,446	-0.01%
2021/03/04	18	25.49	1	25.65	25.35	17	24,527	0.07%
2021/03/03	0	0.00	5	24.77	25.10	-5	24,643	-0.02%
2021/03/02	36	24.77	41	25.49	23.85	-5	24,673	-0.02%
2021/02/26	4	24.69	10	24.22	24.55	-6	23,870	-0.03%
2021/02/25	23	24.53	27	24.79	24.50	-4	23,628	-0.02%
2021/02/24	13	24.59	19	24.77	23.75	-6	23,315	-0.03%
2021/02/23	4	24.84	7	24.99	24.90	-3	22,923	-0.01%
2021/02/22	5	24.63	25.2	24.34	24.40	-20.2	22,613	-0.09%
2021/02/19	8	23.58	27.3	23.93	24.00	-19.3	21,988	-0.09%
2021/02/18	5	23.33	40	23.04	23.40	-35	21,673	-0.16%
2021/02/17	3	22.43	46	21.48	22.60	-43	21,185	-0.20%
2021/02/04	0	0.00	4	20.23	20.60	-4	21,036	-0.02%
2021/02/03	1	20.10	15	20.10	20.10	-14	21,083	-0.07%
2021/02/02	0	0.00	2	19.98	20.10	-2	21,054	-0.01%
2021/02/01	0	0.00	2	19.20	19.80	-2	21,016	-0.01%
2021/01/29	0	0.00	2	19.60	19.45	-2	20,990	-0.01%
2021/01/28	3	19.50	2	19.60	19.55	1	20,941	0.00%
2021/01/27	1	19.40	3	19.50	19.45	-2	20,916	-0.01%
2021/01/26	3	19.82	2	19.65	19.70	1	20,753	0.00%
2021/01/22	0	0.00	17	19.61	19.80	-17	20,700	-0.08%
2021/01/21	2	19.55	26	19.70	19.55	-24	20,658	-0.12%
2021/01/20	9	20.01	6.1	19.88	19.70	2.9	20,550	0.01%
2021/01/19	7	20.74	0	0.00	20.45	7	20,529	0.03%
2021/01/18	49	20.52	9	20.31	20.75	40	20,590	0.19%
2021/01/15	85	20.51	19	20.84	20.50	66	20,512	0.32%
2021/01/14	40	21.01	17	20.96	21.10	23	20,317	0.11%
2021/01/13	1	21.45	0	0.00	21.50	1	20,062	0.00%
2021/01/12	13	22.11	14	22.25	21.65	-1	19,936	-0.01%
2021/01/11	3	22.90	5	22.86	22.75	-2	19,579	-0.01%
2021/01/08	12	22.89	5	22.87	23.00	7	19,476	0.04%
2021/01/07	2	22.90	7	22.51	22.35	-5	19,165	-0.03%
2021/01/06	14	22.99	14	22.88	22.30	0	19,005	0.00%
2021/01/05	1	22.40	1	22.05	22.40	0	18,620	0.00%
2021/01/04	15	23.17	46.1	22.96	23.00	-31.1	18,298	-0.17%
2020/12/31	10	23.17	4	23.28	23.25	6	17,806	0.03%
2020/12/30	4	23.39	32	23.20	23.20	-28	17,598	-0.16%
2020/12/29	65	24.26	8.1	24.37	23.55	56.9	17,264	0.33%
2020/12/28	33	23.05	30	23.37	23.30	3	16,048	0.02%
2020/12/25	6	22.06	8	22.41	22.00	-2	15,075	-0.01%
2020/12/24	0	0.00	9	22.55	22.60	-9	14,630	-0.06%
2020/12/23	5	21.70	3	21.75	21.85	2	14,265	0.01%
2020/12/22	9	22.19	19	22.23	21.10	-10	14,034	-0.07%
2020/12/21	8	22.31	8	22.11	22.15	0	13,356	0.00%
2020/12/18	11	21.37	2	21.83	21.70	9	12,909	0.07%
2020/12/17	15	21.66	14	21.81	21.65	1	12,765	0.01%
2020/12/16	19	21.48	33	21.75	21.95	-14	12,331	-0.11%
2020/12/15	22	20.76	11	20.33	20.85	11	11,296	0.10%
2020/12/11	1	19.70	7	19.46	19.70	-6	11,001	-0.05%
2020/12/10	1	20.80	12	19.97	20.05	-11	10,978	-0.10%
2020/12/09	19	19.95	13	19.63	20.05	6	10,723	0.06%
2020/12/08	23	19.58	14	19.58	19.80	9	10,876	0.08%
2020/12/04	3	18.65	0	0.00	18.75	3	10,758	0.03%
2020/12/03	7	18.76	11	18.83	18.65	-4	10,834	-0.04%
2020/12/02	6	19.35	105	19.56	19.20	-99	10,983	-0.90%	大賣/
2020/12/01	3	19.22	45	19.28	19.40	-42	10,885	-0.39%
2020/11/30	113	19.06	44	19.35	19.05	69	10,762	0.64%	大買/
2020/11/27	8	18.44	13	18.40	18.50	-5	10,297	-0.05%
2020/11/26	2	17.95	2	17.88	18.10	0	10,050	0.00%
2020/11/25	0	0.00	8	17.15	16.95	-8	10,420	-0.08%
2020/11/19	0	0.00	13	17.03	17.00	-13	12,682	-0.10%
2020/11/18	0	0.00	23	17.10	17.05	-23	12,690	-0.18%
2020/11/17	30	17.15	1	17.10	17.10	29	12,685	0.23%
2020/11/16	4	16.85	3	16.85	16.80	1	12,703	0.01%
2020/11/13	26	16.98	1	17.70	16.85	25	12,720	0.20%
2020/11/11	0	0.00	4	17.04	17.05	-4	12,385	-0.03%
2020/11/10	5	16.65	1	16.65	16.75	4	12,326	0.03%
2020/11/09	3	16.60	8	16.53	16.50	-5	12,306	-0.04%
2020/11/06	21	16.05	0	0.00	16.00	21	12,252	0.17%
2020/11/05	12	16.15	8	16.20	16.20	4	12,325	0.03%
2020/11/04	3	16.35	13	16.50	16.35	-10	12,490	-0.08%
2020/11/03	2	16.43	10	16.70	16.35	-8	12,468	-0.06%
2020/11/02	0	0.00	4	16.33	16.45	-4	12,625	-0.03%
2020/10/30	22	16.23	5	16.25	16.10	17	12,590	0.14%
2020/10/29	3	16.43	6	16.45	16.45	-3	12,502	-0.02%
2020/10/28	2	17.00	0	0.00	16.80	2	12,444	0.02%
2020/10/27	7	17.49	6	17.39	17.35	1	12,406	0.01%
2020/10/26	14	17.30	11	17.13	17.40	3	12,249	0.02%
2020/10/23	3	16.55	6	16.45	16.80	-3	12,015	-0.02%
2020/10/22	0	0.00	2	16.30	16.15	-2	11,926	-0.02%
2020/10/21	2	15.90	6	16.06	16.10	-4	11,877	-0.03%
2020/10/20	1	15.90	5	16.04	16.00	-4	11,898	-0.03%
2020/10/15	7	16.34	0	0.00	16.40	7	11,979	0.06%
2020/10/14	1	16.60	13	16.78	16.65	-12	12,112	-0.10%
2020/10/13	0	0.00	11	16.51	16.55	-11	12,122	-0.09%
2020/10/12	11	16.51	35	16.40	16.45	-24	12,197	-0.20%
2020/10/06	0	0.00	5.1	17.29	16.95	-5.1	12,455	-0.04%
2020/10/05	1	16.65	0	0.00	16.70	1	12,445	0.01%
2020/09/29	1	16.75	1	17.05	16.75	0	12,585	0.00%
2020/09/28	2	16.85	2	16.70	16.90	0	12,652	0.00%
2020/09/25	4	16.80	6	17.03	16.50	-2	12,726	-0.02%
2020/09/24	6	16.97	1	17.00	16.70	5	12,623	0.04%
2020/09/22	7	17.39	10	17.49	17.45	-3	12,466	-0.02%
2020/09/21	3	18.10	1	17.95	17.90	2	12,326	0.02%
2020/09/18	35	18.25	5	18.45	18.25	30	12,286	0.24%
2020/09/17	8	18.31	8	18.20	18.20	0	12,245	0.00%
2020/09/16	4	18.49	46	18.34	18.55	-42	12,087	-0.35%
2020/09/15	0	0.00	23	18.07	17.90	-23	11,716	-0.20%
2020/09/14	7	17.84	17	17.85	17.70	-10	11,687	-0.09%
2020/09/11	13	17.75	23	17.74	17.45	-10	11,673	-0.09%
2020/09/10	5	18.05	16	17.83	17.70	-11	11,860	-0.09%
2020/09/09	17	17.53	3	17.80	17.45	14	12,503	0.11%
2020/09/08	21	17.18	5	17.60	17.25	16	12,463	0.13%
2020/09/07	43	17.46	31	17.56	17.40	12	12,358	0.10%
2020/09/04	12	16.92	15	17.10	17.05	-3	12,113	-0.02%
2020/09/03	10	17.08	6	17.15	17.20	4	12,388	0.03%
2020/09/02	1	16.75	1	17.00	17.00	0	12,253	0.00%
2020/09/01	46	16.95	2	17.10	17.05	44	12,117	0.36%
2020/08/31	203	17.31	191	17.12	17.45	12	11,852	0.10%	大買/大賣/
2020/08/28	80	16.09	138	16.14	16.40	-58	11,091	-0.52%	大賣/
2020/08/27	40	15.40	46	15.18	15.15	-6	10,286	-0.06%
2020/08/26	0	0.00	63	14.84	15.30	-63	9,435	-0.67%
2020/08/25	41	14.00	20	14.00	13.95	21	9,154	0.23%
2020/08/24	28	13.91	0	0.00	13.90	28	9,251	0.30%
2020/08/21	2	13.83	0	0.00	13.95	2	9,727	0.02%
2020/08/20	47	14.15	1	13.85	13.75	46	9,783	0.47%
2020/08/19	28	14.65	2	14.68	14.50	26	9,664	0.27%
2020/08/18	1	14.85	0	0.00	14.75	1	9,610	0.01%
2020/08/17	1	15.00	0	0.00	15.05	1	9,622	0.01%
2020/08/14	0	0.00	36	15.00	15.00	-36	9,567	-0.38%
2020/08/13	328	14.98	326	15.05	14.90	2	9,576	0.02%	大買/大賣/
2020/08/12	1	15.00	2	15.05	14.80	-1	9,882	-0.01%
2020/08/11	11	15.00	10	15.00	15.05	1	9,856	0.01%
2020/08/10	11	15.19	2	15.20	15.00	9	9,791	0.09%
2020/08/07	2	14.90	12.7	14.85	14.85	-10.7	9,679	-0.11%
2020/08/06	15	14.77	1	14.95	14.90	14	9,658	0.14%
2020/07/31	0	0.00	2	14.30	14.65	-2	10,163	-0.02%
2020/07/27	1	14.10	0	0.00	14.15	1	10,380	0.01%
2020/07/24	1	14.30	0	0.00	14.35	1	10,448	0.01%
2020/07/23	0	0.00	4	14.93	14.85	-4	10,370	-0.04%
2020/07/22	3	14.92	0	0.00	14.90	3	10,392	0.03%
2020/07/21	8	14.92	0.6	14.90	14.90	7.4	10,347	0.07%
2020/07/20	0	0.00	28	14.48	15.10	-28	10,242	-0.27%
2020/07/17	5	14.45	2	14.75	14.45	3	10,072	0.03%
2020/07/16	44	15.00	24	15.09	14.90	20	10,092	0.20%
2020/07/15	1	14.50	29	14.85	14.75	-28	10,012	-0.28%
2020/07/13	0	0.00	21	14.33	14.30	-21	9,803	-0.21%
2020/07/10	20	14.05	0	0.00	13.95	20	10,023	0.20%
2020/07/09	1	14.45	0	0.00	14.40	1	10,033	0.01%
2020/07/08	0	0.00	34	14.55	14.60	-34	10,021	-0.34%
2020/07/07	40	14.46	47	14.52	14.45	-7	9,954	-0.07%
2020/07/06	30	14.30	16	14.34	14.70	14	9,943	0.14%
2020/07/03	15	14.13	0	0.00	14.10	15	9,952	0.15%
2020/06/29	20	13.90	20	13.95	14.00	0	10,181	0.00%
2020/06/24	22	14.15	27	14.23	14.20	-5	10,114	-0.05%
2020/06/23	1	14.60	1	14.70	14.30	0	10,084	0.00%
2020/06/22	1	14.45	1	14.50	14.55	0	10,079	0.00%
2020/06/19	30	14.51	18	14.51	14.45	12	10,290	0.12%
2020/06/18	58	14.94	23	14.94	14.85	35	10,179	0.34%
2020/06/17	12	15.02	9	14.93	14.75	3	10,112	0.03%
2020/06/16	25	14.68	39	14.74	15.10	-14	9,644	-0.15%
2020/06/15	15	13.88	132	13.97	13.75	-117	8,973	-1.30%	大賣/鉅額交易
2020/06/12	14	13.11	12	13.28	13.45	2	8,919	0.02%
2020/06/11	21	13.75	21	14.00	13.60	0	9,002	0.00%
2020/06/10	10	13.98	12	14.30	13.85	-2	9,104	-0.02%
2020/06/09	3	13.72	5	13.65	13.90	-2	9,041	-0.02%
2020/06/08	10	13.45	5	13.50	13.50	5	9,310	0.05%
2020/06/05	100	13.55	15	13.70	13.65	85	9,508	0.89%
2020/06/04	15	13.43	0	0.00	13.45	15	9,736	0.15%
2020/06/03	5	13.85	42	13.86	13.75	-37	9,877	-0.37%
2020/06/02	0	0.00	5	13.35	13.30	-5	9,928	-0.05%
2020/06/01	10	13.15	0	0.00	13.25	10	10,142	0.10%
2020/05/29	8	13.28	0	0.00	13.20	8	10,505	0.08%
2020/05/28	1,354	13.53	1,394	13.57	13.10	-40	10,702	-0.37%	大買/大賣/
2020/05/27	0	0.00	63	12.62	12.60	-63	10,775	-0.58%
2020/05/26	0	0.00	60	12.41	12.40	-60	12,142	-0.49%
2020/05/25	54	12.10	0	0.00	12.25	54	13,606	0.40%
2020/05/22	50	12.27	0	0.00	12.20	50	13,903	0.36%
2020/05/21	2	12.50	0	0.00	12.55	2	14,118	0.01%
2020/05/20	56	12.62	18	12.68	12.55	38	14,374	0.26%
2020/05/19	18	12.86	43	12.62	12.80	-25	14,879	-0.17%
2020/05/18	0	0.00	11.6	12.25	12.25	-11.6	14,976	-0.08%
2020/05/15	7	12.04	1	11.80	12.00	6	15,174	0.04%
2020/05/14	30	12.28	20	12.10	12.05	10	15,208	0.07%
2020/05/12	53	12.63	53	12.65	12.60	0	15,106	0.00%
2020/05/11	0	0.00	40	12.53	12.55	-40	15,021	-0.27%
2020/05/08	20	12.38	8	12.15	12.15	12	14,963	0.08%
2020/05/07	25	12.43	15	12.63	12.30	10	14,839	0.07%
2020/05/06	41	12.58	31	12.64	12.45	10	14,409	0.07%
2020/05/05	0	0.00	1	13.05	13.05	-1	14,246	-0.01%
2020/05/04	2	13.10	0	0.00	13.00	2	14,232	0.01%
2020/04/30	2	13.30	2	13.35	13.40	0	14,190	0.00%
2020/04/29	8	13.29	10	13.30	13.15	-2	14,217	-0.01%
2020/04/28	19	13.01	1	13.15	13.10	18	14,145	0.13%
2020/04/27	0	0.00	36	12.78	13.00	-36	14,252	-0.25%
2020/04/24	0	0.00	25	12.45	12.40	-25	14,183	-0.18%
2020/04/23	15	12.47	0	0.00	12.45	15	14,209	0.11%
2020/04/21	2	12.50	51	12.68	12.40	-49	14,360	-0.34%
2020/04/20	10	12.90	10	13.05	13.05	0	14,296	0.00%
2020/04/17	49	13.12	4	12.93	13.00	45	14,282	0.32%
2020/04/16	14	13.03	10	13.15	13.10	4	14,182	0.03%
2020/04/15	18	13.25	20	13.28	13.35	-2	14,176	-0.01%
2020/04/14	0	0.00	15	12.68	12.60	-15	14,042	-0.11%
2020/04/13	19	12.40	0	0.00	12.35	19	14,138	0.13%
2020/04/10	0	0.00	15	12.58	12.60	-15	14,301	-0.10%
2020/04/09	12	12.47	1	12.80	12.55	11	14,554	0.08%
2020/04/08	50	12.40	15	12.47	12.50	35	14,715	0.24%
2020/04/07	12	12.35	7	12.80	12.35	5	14,648	0.03%
2020/04/06	5	12.05	12	12.35	12.35	-7	14,582	-0.05%
2020/04/01	5	11.85	25	11.82	11.95	-20	14,596	-0.14%
2020/03/31	20	11.64	15	11.55	11.55	5	14,852	0.03%
2020/03/30	7	11.24	10	11.31	11.65	-3	14,875	-0.02%
2020/03/27	19	11.76	2.5	11.66	11.40	16.5	14,844	0.11%
2020/03/26	19	11.71	2	11.65	11.60	17	14,789	0.11%
2020/03/25	29	11.62	38	11.80	11.65	-9	14,807	-0.06%
2020/03/24	23	11.30	7	11.41	11.25	16	14,670	0.11%
2020/03/23	26	10.63	25	10.96	10.95	1	14,700	0.01%
2020/03/20	4	11.36	21	11.40	11.40	-17	14,672	-0.12%
2020/03/19	18	10.94	5	11.29	10.70	13	14,718	0.09%
2020/03/18	53	12.30	9	11.91	11.85	44	14,753	0.30%
2020/03/17	7	12.06	64.5	12.72	12.75	-57.5	14,623	-0.39%
2020/03/16	20	13.20	17	12.77	12.75	3	14,477	0.02%
2020/03/13	20	12.98	39	13.30	13.50	-19	14,271	-0.13%
2020/03/12	89.6	14.70	7	14.56	14.35	82.6	14,018	0.59%
2020/03/11	33	16.07	5	15.95	15.90	28	13,831	0.20%
2020/03/10	5	16.16	40	16.12	16.45	-35	13,569	-0.26%
2020/03/09	7	16.39	22	16.90	16.20	-15	13,285	-0.11%
2020/03/06	66	16.75	49	16.97	16.90	17	13,005	0.13%
2020/03/05	16	17.33	19	17.28	17.50	-3	12,656	-0.02%
2020/03/04	74	17.76	50	17.60	17.60	24	12,393	0.19%
2020/03/03	73	18.09	79	18.10	18.05	-6	11,946	-0.05%
2020/03/02	14	18.10	19	18.18	17.90	-5	11,585	-0.04%
2020/02/27	50	18.54	51	18.19	18.20	-1	11,017	-0.01%
2020/02/26	644	17.92	693	17.95	18.05	-49	9,546	-0.51%	大買/大賣/
2020/02/25	14	16.58	1	16.45	16.45	13	8,046	0.16%
2020/02/24	6	16.49	7	16.32	16.60	-1	7,737	-0.01%
2020/02/21	4	16.23	7.4	16.07	16.25	-3.4	7,447	-0.05%
2020/02/20	24	16.14	20	16.40	16.10	4	7,157	0.06%
2020/02/19	5.5	15.74	15	15.67	15.85	-9.5	6,594	-0.14%
2020/02/18	11.3	14.99	10	14.94	15.05	1.3	6,160	0.02%
2020/02/14	0	0.00	2	14.25	14.25	-2	5,894	-0.03%
2020/02/11	6	14.10	3	14.10	14.10	3	6,007	0.05%
2020/02/07	0	0.00	20	14.05	14.05	-20	6,037	-0.33%
2020/02/04	3	13.43	0	0.00	13.45	3	5,973	0.05%
2020/02/03	22	13.30	4	13.25	13.40	18	5,965	0.30%
2020/01/31	0	0.00	30.8	13.88	13.80	-30.8	5,836	-0.53%
2020/01/30	36	13.65	1	13.75	13.60	35	5,811	0.60%
2020/01/20	4	15.01	0	0.00	15.05	4	5,710	0.07%
2020/01/17	1	14.95	0	0.00	14.95	1	5,677	0.02%
2020/01/16	13	14.76	10	14.78	14.85	3	5,645	0.05%
2020/01/15	3	15.13	3	15.15	15.05	0	5,512	0.00%
2020/01/13	0	0.00	8	15.30	15.20	-8	5,521	-0.14%
2020/01/10	4	15.40	0	0.00	15.30	4	5,570	0.07%
2020/01/09	1	15.25	0	0.00	15.50	1	5,566	0.02%
2020/01/08	11	15.26	1	15.40	15.20	10	5,523	0.18%
2020/01/07	11	15.75	9	15.60	15.60	2	5,417	0.04%
2020/01/06	1	15.50	3	16.00	15.90	-2	5,266	-0.04%
2020/01/03	11	15.71	6	15.99	15.70	5	5,073	0.10%
2020/01/02	5	15.67	4	15.59	15.75	1	4,772	0.02%
2019/12/30	4	14.90	4	14.93	15.00	0	4,477	0.00%
2019/12/27	23	15.04	6	15.10	15.00	17	4,400	0.39%
2019/12/26	2	15.20	16	14.99	14.95	-14	4,265	-0.33%
2019/12/25	0	0.00	3	14.18	14.30	-3	3,898	-0.08%
2019/12/24	1	14.25	0	0.00	14.20	1	3,820	0.03%
2019/12/23	1	14.40	3	14.35	14.40	-2	3,796	-0.05%
2019/12/20	11	14.40	1	14.40	14.35	10	3,750	0.27%
2019/12/18	4	14.64	11	14.46	14.70	-7	3,566	-0.20%
2019/12/17	2	14.50	3	14.50	14.55	-1	3,473	-0.03%
2019/12/16	1	14.40	40	14.41	14.40	-39	3,346	-1.17%
2019/12/13	4	14.03	14	14.10	14.10	-10	3,149	-0.32%
2019/12/12	4	13.83	1	13.80	13.75	3	2,886	0.10%
2019/12/10	3	13.70	6	13.65	13.75	-3	2,747	-0.11%
2019/12/09	50	13.70	78	13.65	13.75	-28	2,715	-1.03%
2019/12/06	13	13.30	21	13.45	13.45	-8	2,609	-0.31%
2019/12/05	1	13.00	0	0.00	12.95	1	2,471	0.04%
2019/12/04	10	13.00	0	0.00	13.00	10	2,470	0.40%
2019/12/03	2	13.03	0	0.00	13.00	2	2,469	0.08%
2019/11/28	0	0.00	0.1	13.25	13.20	-0.1	2,498	0.00%
2019/11/26	0	0.00	1	13.20	13.15	-1	2,526	-0.04%
2019/11/25	7	13.20	0	0.00	13.25	7	2,513	0.28%
2019/11/22	4	13.30	0	0.00	13.20	4	2,517	0.16%
2019/11/21	1	13.25	0	0.00	13.35	1	2,524	0.04%
2019/11/19	10	13.10	2	13.15	13.20	8	2,508	0.32%
2019/11/18	12	13.14	0	0.00	13.15	12	2,518	0.48%
2019/11/15	4	13.14	1	13.15	13.15	3	2,556	0.12%
2019/11/14	0	0.00	1	13.15	13.00	-1	2,553	-0.04%
2019/11/12	2	13.30	0	0.00	13.15	2	2,553	0.08%
2019/11/11	5	13.30	10	13.30	13.30	-5	2,528	-0.20%
2019/11/08	0	0.00	14	13.55	13.50	-14	2,480	-0.56%
2019/11/05	3	13.68	5	13.75	13.70	-2	2,340	-0.09%
2019/11/04	6	13.60	14	13.63	13.60	-8	2,315	-0.35%
2019/10/31	1	13.55	0	0.00	13.55	1	2,329	0.04%
2019/10/24	0	0.00	4	13.78	13.85	-4	2,305	-0.17%
2019/10/17	5	13.55	0	0.00	13.55	5	2,206	0.23%
2019/10/16	0	0.00	1	13.55	13.60	-1	2,241	-0.04%
2019/10/15	3	13.50	1	13.50	13.50	2	2,331	0.09%
2019/10/09	5	13.50	0	0.00	13.50	5	2,506	0.20%
2019/10/08	10	13.60	10	13.65	13.60	0	2,494	0.00%
2019/10/07	0	0.00	1	13.80	13.70	-1	2,487	-0.04%
2019/10/03	1	13.60	0	0.00	13.60	1	2,488	0.04%
2019/10/02	2	13.73	0	0.00	13.70	2	2,498	0.08%
2019/10/01	2	13.80	0	0.00	13.85	2	2,499	0.08%
2019/09/27	11	13.70	3	13.70	13.65	8	2,516	0.32%
2019/09/26	0	0.00	2	14.00	13.90	-2	2,508	-0.08%
2019/09/25	16	14.02	2	14.10	13.95	14	2,527	0.55%
2019/09/24	2	14.25	0	0.00	14.20	2	2,519	0.08%
2019/09/23	12	14.42	1	14.60	14.45	11	2,523	0.44%
2019/09/20	1	14.75	11	14.74	14.60	-10	2,538	-0.39%
2019/09/18	8	14.53	0	0.00	14.50	8	2,519	0.32%
2019/09/17	5	14.44	0	0.00	14.45	5	2,530	0.20%
2019/09/16	10	14.54	0	0.00	14.55	10	2,542	0.39%
2019/09/12	0	0.00	0.5	14.40	14.40	-0.5	2,563	-0.02%
2019/09/10	0.1	14.65	0	0.00	14.60	0.1	2,569	0.00%
2019/09/09	1	15.00	0	0.00	14.65	1	2,563	0.04%
2019/09/05	5	14.65	0.1	14.55	14.55	4.9	2,505	0.20%
2019/09/04	10	14.67	5.5	14.65	14.65	4.5	2,596	0.17%
2019/09/03	11.1	14.79	48	14.43	14.70	-36.9	2,606	-1.42%
2019/08/30	0	0.00	7	14.03	14.05	-7	2,641	-0.26%
2019/08/29	3	13.73	0	0.00	13.65	3	2,632	0.11%
2019/08/26	0	0.00	3	13.60	13.60	-3	3,247	-0.09%
2019/08/21	7	13.79	0	0.00	13.75	7	3,324	0.21%
2019/08/20	0	0.00	18	13.88	14.00	-18	3,355	-0.54%
2019/08/19	1	13.60	0	0.00	13.55	1	3,316	0.03%
2019/08/16	5	13.45	0	0.00	13.55	5	3,343	0.15%
2019/08/15	2	13.45	0	0.00	13.55	2	3,329	0.06%
2019/08/14	13	13.75	6	13.89	13.70	7	3,336	0.21%
2019/08/13	13	13.86	0	0.00	13.80	13	3,327	0.39%
2019/08/06	6	14.00	0	0.00	14.30	6	3,438	0.17%
2019/08/05	4	14.25	0	0.00	14.25	4	3,463	0.12%
2019/07/31	3	15.00	0	0.00	14.95	3	3,691	0.08%
2019/07/24	0	0.00	6	15.37	15.20	-6	4,820	-0.12%
2019/07/22	0	0.00	1.3	15.23	15.35	-1.3	4,861	-0.03%
2019/07/19	7	15.11	0	0.00	15.20	7	4,855	0.14%
2019/07/18	13	15.33	1	15.30	15.30	12	4,860	0.25%
2019/07/17	27	15.67	0	0.00	15.60	27	4,838	0.56%
2019/07/16	3	15.45	9	15.71	16.00	-6	4,789	-0.13%
2019/07/12	0	0.00	1	14.70	14.65	-1	4,618	-0.02%
2019/07/11	0	0.00	5	14.65	14.70	-5	4,661	-0.11%
2019/07/10	1	14.75	0	0.00	14.70	1	4,714	0.02%
2019/07/08	5	14.70	1.2	14.61	14.60	3.8	4,890	0.08%
2019/07/05	0	0.00	2	14.95	14.90	-2	4,981	-0.04%
2019/07/04	3	14.90	0	0.00	14.90	3	5,059	0.06%
2019/07/03	0	0.00	0.8	14.90	14.90	-0.8	5,130	-0.02%
2019/07/02	3	14.78	0.5	14.80	14.90	2.5	5,200	0.05%
2019/07/01	0	0.00	0.5	14.70	14.70	-0.5	5,250	-0.01%
2019/06/28	0	0.00	2	14.55	14.55	-2	5,402	-0.04%
2019/06/27	1	15.00	8	14.90	15.05	-7	5,447	-0.13%
2019/06/25	7	14.71	0	0.00	14.65	7	5,511	0.13%
2019/06/24	0	0.00	1	14.85	14.85	-1	5,572	-0.02%
2019/06/20	1	15.00	0.1	15.00	14.90	0.9	5,769	0.02%
2019/06/19	0	0.00	7	14.76	14.80	-7	6,047	-0.12%
2019/06/17	3	14.45	0	0.00	14.40	3	6,523	0.05%
2019/06/12	0	0.00	11.8	14.48	14.70	-11.8	8,354	-0.14%
2019/06/11	1	14.10	1	14.30	14.30	0	8,449	0.00%
2019/06/06	1	14.10	0	0.00	14.05	1	9,203	0.01%
2019/06/04	0	0.00	1	14.30	14.30	-1	9,419	-0.01%
2019/06/03	5	14.20	0	0.00	14.10	5	9,449	0.05%
2019/05/31	3	14.55	3	15.40	14.55	0	9,414	0.00%
2019/05/30	4	15.15	0	0.00	15.15	4	9,112	0.04%
2019/05/28	5.8	15.10	7	15.37	15.50	-1.2	9,215	-0.01%
2019/05/27	4	15.10	0	0.00	15.20	4	9,364	0.04%
2019/05/23	2	15.60	1	15.80	15.45	1	9,507	0.01%
2019/05/20	0	0.00	0.4	15.70	15.70	-0.4	9,633	0.00%
2019/05/16	0	0.00	3	16.00	15.80	-3	9,869	-0.03%
2019/05/15	5	15.90	3	15.75	15.90	2	10,090	0.02%
2019/05/14	4	15.08	0	0.00	15.45	4	10,199	0.04%
2019/05/10	9	15.69	1	16.30	15.50	8	10,295	0.08%
2019/05/08	3	16.40	0	0.00	16.70	3	10,122	0.03%
2019/05/06	14	16.85	2	17.15	16.75	12	10,056	0.12%
2019/05/03	13	17.64	2	17.60	17.55	11	9,947	0.11%
2019/05/02	39	18.01	10	18.45	17.70	29	9,848	0.29%
2019/04/30	18	17.60	64	17.84	18.10	-46	9,508	-0.48%
2019/04/29	1	16.95	4	17.18	16.90	-3	9,059	-0.03%
2019/04/26	1	16.60	10	16.65	16.75	-9	8,995	-0.10%
2019/04/24	0	0.00	1	17.10	16.90	-1	8,990	-0.01%
2019/04/23	3.2	17.05	0	0.00	17.00	3.2	8,962	0.04%
2019/04/22	0	0.00	19	16.71	16.95	-19	8,930	-0.21%
2019/04/18	11	16.59	0	0.00	16.45	11	8,863	0.12%
2019/04/16	2	16.85	1	17.10	17.00	1	8,858	0.01%
2019/04/15	1	16.90	4	16.55	16.90	-3	8,825	-0.03%
2019/04/12	15	16.72	0	0.00	16.35	15	8,782	0.17%
2019/04/11	9	16.85	1	17.10	16.65	8	8,701	0.09%
2019/04/10	2	17.05	1	17.00	17.00	1	8,621	0.01%
2019/04/09	9	17.08	1	17.05	17.05	8	8,563	0.09%
2019/04/08	6	17.28	3	17.28	17.20	3	8,487	0.04%
2019/04/03	6	17.44	2.5	17.36	17.40	3.5	8,414	0.04%
2019/04/02	3	17.63	6	17.62	17.65	-3	8,362	-0.04%
2019/03/29	4	17.06	0	0.00	17.05	4	8,137	0.05%
2019/03/28	4.5	17.12	0	0.00	17.20	4.5	8,115	0.06%
2019/03/27	10	17.23	3	17.20	17.20	7	8,136	0.09%
2019/03/26	7	17.10	2	17.10	17.10	5	8,096	0.06%
2019/03/25	12	17.06	0	0.00	17.05	12	8,034	0.15%
2019/03/22	43	17.55	3	17.37	17.45	40	7,913	0.51%
2019/03/21	6	18.28	16	18.19	18.15	-10	7,644	-0.13%
2019/03/20	19	18.18	14	18.53	18.05	5	7,508	0.07%
2019/03/19	77	19.79	79	19.13	18.90	-2	7,176	-0.03%
2019/03/18	14	20.81	21	20.91	20.75	-7	6,678	-0.10%
2019/03/15	24	19.40	33	20.03	20.85	-9	6,362	-0.14%
2019/03/14	3	19.15	10	19.20	19.30	-7	5,534	-0.13%
2019/03/13	4	19.34	12	19.15	18.95	-8	5,465	-0.15%
2019/03/12	10	18.79	22	18.85	19.00	-12	5,169	-0.23%
2019/03/11	7	17.81	18	17.76	17.70	-11	4,796	-0.23%
2019/03/07	4	17.23	4	17.25	17.25	0	4,883	0.00%
2019/03/06	5	17.50	5	17.40	17.80	0	4,838	0.00%
2019/03/05	13	17.77	7	17.65	17.65	6	4,744	0.13%
2019/03/04	1	17.30	4.5	17.35	17.35	-3.5	4,655	-0.08%
2019/02/27	3	17.43	4	17.48	17.45	-1	4,632	-0.02%
2019/02/26	15	18.00	31	17.77	17.80	-16	4,707	-0.34%
2019/02/25	15.5	17.55	17	17.69	17.95	-1.5	4,584	-0.03%
2019/02/21	5	17.05	5	17.16	17.30	0	4,426	0.00%
2019/02/20	5	17.25	13	17.15	17.20	-8	4,448	-0.18%
2019/02/19	0	0.00	8	17.15	17.15	-8	4,383	-0.18%
2019/02/18	0	0.00	1	16.95	17.00	-1	4,309	-0.02%
2019/02/15	12.3	16.93	19	16.88	17.05	-6.7	4,241	-0.16%
2019/02/14	15	16.90	15.9	17.08	17.15	-0.9	4,070	-0.02%
2019/02/13	5	16.17	4	16.19	16.40	1	3,827	0.03%
2019/02/12	5	15.99	10	16.00	16.05	-5	3,718	-0.13%
2019/01/30	1	15.15	0	0.00	15.15	1	3,574	0.03%
2019/01/29	2	14.95	0	0.00	15.10	2	3,613	0.06%
2019/01/28	3	15.10	0	0.00	15.05	3	3,608	0.08%
2019/01/24	8	14.89	3	14.90	14.80	5	3,623	0.14%
2019/01/23	1.1	14.57	2	14.53	14.55	-0.9	3,581	-0.03%
2019/01/22	1.5	14.53	3	14.45	14.55	-1.5	3,580	-0.04%
2019/01/21	1	14.60	0	0.00	14.50	1	3,611	0.03%
2019/01/18	1	14.50	0	0.00	14.50	1	3,634	0.03%
2019/01/17	2	14.50	0	0.00	14.45	2	3,674	0.05%
2019/01/15	3	14.05	2	14.20	14.20	1	3,691	0.03%
2019/01/14	1	14.10	0	0.00	14.05	1	3,711	0.03%
2019/01/11	2	14.10	0	0.00	14.20	2	3,752	0.05%
2019/01/10	3	14.10	0	0.00	14.20	3	3,754	0.08%
2019/01/09	5	14.35	2	14.35	14.35	3	3,755	0.08%
2019/01/08	5	13.83	3	14.00	14.15	2	3,730	0.05%
2019/01/07	11	13.70	0	0.00	13.65	11	3,733	0.29%
2019/01/04	0	0.00	6	13.60	13.45	-6	3,760	-0.16%
2019/01/02	3	14.10	2	14.05	14.00	1	3,875	0.03%
2018/12/28	3	14.25	9	14.34	14.25	-6	3,918	-0.15%
2018/12/26	0	0.00	1	14.15	14.20	-1	4,016	-0.02%
2018/12/25	2	14.25	0	0.00	14.20	2	4,046	0.05%
2018/12/21	5	14.90	10	14.75	14.95	-5	4,042	-0.12%
2018/12/20	3	15.12	4	15.00	15.05	-1	4,088	-0.02%
2018/12/19	0	0.00	6	15.48	15.40	-6	4,039	-0.15%
2018/12/17	1	15.85	2	15.83	15.80	-1	4,021	-0.02%
2018/12/13	2	16.00	0	0.00	16.05	2	4,111	0.05%
2018/12/12	0	0.00	30	16.00	16.05	-30	4,123	-0.73%
2018/12/11	7	15.91	0	0.00	15.85	7	4,171	0.17%
2018/12/10	4.2	15.98	1	15.85	15.80	3.2	4,204	0.08%
2018/12/07	23	16.65	20	16.70	16.60	3	4,121	0.07%
2018/12/06	6	16.43	0	0.00	16.45	6	4,073	0.15%
2018/12/05	6	17.14	2	17.15	17.05	4	4,049	0.10%
2018/12/04	9	17.34	4	17.60	17.30	5	4,125	0.12%
2018/12/03	16	17.51	2	17.65	17.50	14	4,110	0.34%
2018/11/30	1	16.50	9	16.94	17.10	-8	3,861	-0.21%
2018/11/29	2	16.40	3	16.57	16.50	-1	3,754	-0.03%
2018/11/28	2	16.35	0	0.00	16.35	2	3,720	0.05%
2018/11/27	0	0.00	30	16.20	16.35	-30	3,722	-0.81%
2018/11/26	2.2	16.26	0	0.00	16.25	2.2	3,718	0.06%
2018/11/23	6	16.99	11	16.70	16.35	-5	3,702	-0.14%
2018/11/22	3.3	16.34	7	16.51	16.70	-3.7	3,519	-0.11%
2018/11/21	0.2	16.40	0	0.00	16.25	0.2	3,452	0.01%
2018/11/20	0.2	16.50	1	16.25	16.25	-0.8	3,453	-0.02%
2018/11/19	1	16.50	14	16.19	16.50	-13	3,520	-0.37%
2018/11/16	0.1	16.15	0	0.00	15.85	0.1	3,685	0.00%
2018/11/15	0	0.00	8	15.85	15.80	-8	3,711	-0.22%
2018/11/14	2	15.80	0	0.00	15.75	2	3,725	0.05%
2018/11/12	0	0.00	2	16.20	16.15	-2	3,917	-0.05%
2018/11/09	2	16.00	0	0.00	16.05	2	3,979	0.05%
2018/11/08	2	16.40	6	16.35	16.30	-4	4,025	-0.10%
2018/11/07	5	16.05	9	16.05	16.30	-4	4,070	-0.10%
2018/11/06	5	16.00	0	0.00	16.05	5	4,169	0.12%
2018/11/02	0	0.00	5	16.62	16.75	-5	4,275	-0.12%
2018/10/31	30	15.75	5	15.70	15.75	25	4,575	0.55%
2018/10/30	0	0.00	20	15.07	15.15	-20	4,667	-0.43%
2018/10/29	31	15.01	0	0.00	15.10	31	4,722	0.66%
2018/10/26	11	15.80	0	0.00	15.25	11	4,787	0.23%
2018/10/25	0	0.00	1	15.75	15.75	-1	4,873	-0.02%
2018/10/24	1	16.70	0	0.00	16.70	1	5,198	0.02%
2018/10/23	2	16.90	0	0.00	16.70	2	5,609	0.04%
2018/10/22	1	17.40	0	0.00	17.40	1	5,613	0.02%
2018/10/19	0	0.00	10	16.85	16.70	-10	5,623	-0.18%
2018/10/18	2	17.10	0	0.00	17.10	2	5,635	0.04%
2018/10/17	0	0.00	1	17.20	17.15	-1	5,652	-0.02%
2018/10/16	6	17.08	0	0.00	16.90	6	5,653	0.11%
2018/10/12	11	16.43	6	16.66	16.90	5	5,626	0.09%
2018/10/11	7	17.11	0	0.00	16.75	7	5,614	0.12%
2018/10/09	0	0.00	49	18.68	18.60	-49	5,484	-0.89%
2018/10/08	4	18.83	0	0.00	18.65	4	5,492	0.07%
2018/10/05	17	19.20	0	0.00	19.05	17	5,455	0.31%
2018/10/04	7	20.39	2	20.55	20.30	5	5,367	0.09%
2018/10/03	3	20.75	0	0.00	20.50	3	5,380	0.06%
2018/10/02	1	21.40	1	21.20	21.15	0	5,441	0.00%
2018/10/01	3	21.10	0	0.00	21.30	3	5,589	0.05%
2018/09/28	0	0.00	4	21.20	21.15	-4	5,687	-0.07%
2018/09/27	4	21.48	8	22.00	21.35	-4	5,676	-0.07%
2018/09/26	1	21.20	1	21.40	21.40	0	5,626	0.00%
2018/09/25	2	21.20	2	21.20	21.20	0	5,695	0.00%
2018/09/21	4	21.31	1	21.30	21.35	3	5,751	0.05%
2018/09/20	16	21.37	0	0.00	21.25	16	5,778	0.28%
2018/09/19	2	22.08	4	22.16	22.05	-2	5,749	-0.03%
2018/09/18	0	0.00	5	21.60	21.40	-5	5,773	-0.09%
2018/09/17	0	0.00	4	21.63	21.70	-4	5,846	-0.07%
2018/09/14	0	0.00	6	20.92	20.95	-6	5,829	-0.10%
2018/09/13	2	20.25	0	0.00	20.25	2	5,831	0.03%
2018/09/12	6	20.21	0	0.00	20.20	6	5,833	0.10%
2018/09/11	9	20.23	4	20.16	20.50	5	5,845	0.09%
2018/09/10	24	20.34	1	20.00	20.25	23	5,816	0.40%
2018/09/07	15	21.67	0	0.00	21.40	15	5,732	0.26%
2018/09/06	19	22.31	0	0.00	22.35	19	5,723	0.33%
2018/09/05	10	22.85	3	23.10	22.70	7	5,697	0.12%
2018/09/04	5	23.25	0	0.00	23.05	5	5,693	0.09%
2018/09/03	37	23.11	0	0.00	23.05	37	5,729	0.65%
2018/08/31	3	23.00	0	0.00	22.80	3	5,720	0.05%
2018/08/30	100	23.25	2.2	23.29	23.10	97.8	5,750	1.70%
2018/08/28	105	23.15	0	0.00	23.05	105	5,774	1.82%	大買/鉅額交易
2018/08/27	100	23.30	1.3	23.17	23.10	98.7	5,802	1.70%
2018/08/24	201	23.18	2	23.28	23.00	199	5,806	3.43%	大買/鉅額交易
2018/08/23	4	23.19	21	23.50	23.80	-17	5,783	-0.29%
2018/08/22	3	22.20	2	22.20	22.20	1	5,559	0.02%
2018/08/21	1.3	22.13	25	22.00	22.25	-23.7	5,557	-0.43%
2018/08/20	104	21.91	0	0.00	22.05	104	5,544	1.88%	大買/鉅額交易
2018/08/17	900	21.83	0	0.00	21.70	900	5,499	16.36%	大買/鉅額交易
2018/08/16	128	21.05	121	20.69	21.20	7	5,382	0.13%	大買/大賣/
2018/08/15	12	21.51	29	21.54	21.40	-17	5,392	-0.32%
2018/08/14	28	21.69	5	21.70	22.20	23	5,323	0.43%
2018/08/13	14	22.50	5	22.74	22.05	9	5,275	0.17%
2018/08/10	7	23.59	5	23.52	23.50	2	5,161	0.04%
2018/08/09	9	23.36	13	23.34	23.65	-4	5,148	-0.08%
2018/08/08	1	24.40	30	24.35	24.25	-29	5,070	-0.57%
2018/08/07	64	25.01	17	24.79	24.50	47	5,041	0.93%
2018/08/06	13	26.97	7	26.96	26.75	6	4,767	0.13%
2018/08/03	4	26.48	0	0.00	26.40	4	4,706	0.08%
2018/08/02	11	27.07	43	26.92	26.70	-32	4,799	-0.67%
2018/08/01	5.2	27.37	5	27.47	27.55	0.2	4,725	0.00%
2018/07/31	27	27.17	7	27.25	26.90	20	4,639	0.43%
2018/07/30	13	26.84	36	26.51	27.60	-23	4,313	-0.53%
2018/07/27	10	25.10	5	25.03	25.10	5	3,894	0.13%
2018/07/26	2	24.65	0	0.00	24.80	2	3,871	0.05%
2018/07/25	20	24.45	0	0.00	24.80	20	3,834	0.52%
2018/07/24	1	23.65	0	0.00	24.15	1	3,781	0.03%
2018/07/20	12	24.25	0	0.00	24.25	12	3,814	0.31%
2018/07/18	4	24.65	0	0.00	24.70	4	3,860	0.10%
2018/07/17	0	0.00	0	24.95	24.50	0	3,872	0.00%
2018/07/13	2	25.00	0	0.00	25.15	2	4,033	0.05%
2018/07/12	0	0.00	1	24.75	24.80	-1	4,031	-0.02%
2018/07/10	21	25.22	1	25.40	24.90	20	4,040	0.50%
2018/07/09	9	25.22	5	24.81	24.90	4	3,970	0.10%
2018/07/06	4	23.75	5	23.90	23.75	-1	3,846	-0.03%
2018/07/05	2	23.20	0	0.00	23.05	2	3,845	0.05%
2018/07/03	12	25.75	0	0.00	25.25	12	3,992	0.30%
2018/06/29	3	25.95	5	26.05	26.00	-2	3,807	-0.05%
2018/06/27	0	0.00	5	26.40	26.40	-5	3,717	-0.13%
2018/06/26	6	25.93	0	0.00	26.05	6	3,635	0.17%
2018/06/25	44	27.45	0	0.00	26.85	44	3,539	1.24%
2018/06/22	0	0.00	3	27.90	27.40	-3	3,494	-0.09%
2018/06/21	11	28.55	0	0.00	28.40	11	3,478	0.32%
2018/06/20	1	28.60	0	0.00	28.55	1	3,504	0.03%
2018/06/19	3	29.33	0	0.00	28.80	3	3,489	0.09%
2018/06/15	27	30.01	1	30.40	30.00	26	3,478	0.75%
2018/06/14	9	30.87	0	0.00	30.65	9	3,462	0.26%
2018/06/12	2	31.65	0	0.00	31.65	2	3,443	0.06%
2018/06/11	2	31.30	1	31.55	31.55	1	3,459	0.03%
2018/06/08	0	0.00	2	33.00	32.30	-2	3,425	-0.06%
2018/06/07	2	32.90	0	0.00	32.75	2	3,462	0.06%
2018/06/06	0	0.00	1	33.45	33.35	-1	3,498	-0.03%
2018/06/05	2	33.55	22	33.24	33.30	-20	3,506	-0.57%
2018/06/04	1	33.90	0	0.00	33.95	1	3,506	0.03%
2018/05/29	2	32.45	0	0.00	32.50	2	3,714	0.05%
2018/05/28	1	32.70	0	0.00	32.75	1	3,809	0.03%
2018/05/25	5	32.80	1	33.10	32.75	4	3,912	0.10%
2018/05/23	4	32.36	15	32.40	32.40	-11	4,184	-0.26%
2018/05/22	2	33.15	0	0.00	33.10	2	4,115	0.05%
2018/05/21	1	33.65	5	33.75	33.60	-4	4,154	-0.10%
2018/05/18	1	33.70	0	0.00	33.70	1	4,158	0.02%
2018/05/17	5	33.73	10	33.78	33.85	-5	4,175	-0.12%
2018/05/11	2	34.65	0	0.00	34.65	2	4,198	0.05%
2018/05/10	10	33.49	31	33.66	33.50	-21	4,197	-0.50%
2018/05/07	3	35.32	1	35.30	34.60	2	4,137	0.05%
2018/05/04	5	35.30	0	0.00	35.30	5	4,241	0.12%
2018/05/02	0	0.00	0.2	35.15	35.40	-0.2	4,296	0.00%
2018/04/27	0	0.00	5	34.60	34.60	-5	4,402	-0.11%
2018/04/26	3	35.00	2	35.55	35.00	1	4,413	0.02%
2018/04/25	3	37.40	0	0.00	36.30	3	4,699	0.06%
2018/04/24	0	0.00	11	36.50	37.00	-11	4,688	-0.23%
2018/04/23	0	0.00	2	37.05	37.30	-2	4,693	-0.04%
2018/04/20	10	38.25	1	37.00	37.20	9	4,703	0.19%
2018/04/19	0	0.00	3	35.50	35.50	-3	4,564	-0.07%
2018/04/17	6	34.30	0	0.00	34.50	6	4,647	0.13%
2018/04/16	3	34.70	6	35.00	34.95	-3	4,769	-0.06%
2018/04/13	1	35.50	3	35.55	35.20	-2	4,904	-0.04%
2018/04/12	1	35.70	0	0.00	35.50	1	5,264	0.02%
2018/04/11	0	0.00	1	35.55	35.00	-1	5,325	-0.02%
2018/04/10	7	34.30	32	34.76	35.45	-25	5,281	-0.47%
2018/04/09	6	31.95	0	0.00	32.25	6	5,146	0.12%
2018/04/03	1	32.45	0	0.00	32.75	1	5,138	0.02%
2018/04/02	0	0.00	1.3	32.70	32.70	-1.3	5,270	-0.02%
2018/03/31	3	32.40	0	0.00	32.60	3	5,380	0.06%
2018/03/30	3	32.40	0	0.00	32.35	3	5,521	0.05%
2018/03/29	3	32.80	0	0.00	32.80	3	5,541	0.05%
2018/03/27	5	32.80	0	0.00	32.80	5	5,678	0.09%
2018/03/26	3	32.30	18	32.53	32.20	-15	5,839	-0.26%
2018/03/23	4	33.19	10	33.00	32.85	-6	5,831	-0.10%
2018/03/22	0	0.00	10	34.21	34.10	-10	5,842	-0.17%
2018/03/21	9	35.01	0	0.00	34.25	9	5,932	0.15%
2018/03/20	0	0.00	2	35.40	35.15	-2	6,175	-0.03%
2018/03/19	3	36.00	0	0.00	36.00	3	6,203	0.05%
2018/03/15	2	37.55	0	0.00	37.25	2	6,276	0.03%
2018/03/14	0	0.00	12	37.79	37.75	-12	6,286	-0.19%
2018/03/13	0	0.00	1	37.90	37.60	-1	6,329	-0.02%
2018/03/12	1	37.20	19	37.62	37.60	-18	6,478	-0.28%
2018/03/09	3	37.00	5	36.93	36.80	-2	6,687	-0.03%
2018/03/07	50	36.40	1	36.45	36.10	49	6,789	0.72%
2018/03/06	36	35.23	33	34.63	36.10	3	6,922	0.04%
2018/03/05	21	37.81	9	36.36	36.15	12	6,935	0.17%
2018/03/02	24	37.49	29	37.14	37.65	-5	6,967	-0.07%
2018/03/01	50	37.20	9	37.06	37.35	41	6,992	0.59%
2018/02/27	12	36.60	5	36.70	36.55	7	6,965	0.10%
2018/02/26	20	36.99	13	37.02	37.00	7	6,882	0.10%
2018/02/23	1.2	34.70	9	34.68	34.70	-7.8	6,714	-0.12%
2018/02/22	3.1	32.35	2	32.20	32.35	1.1	6,804	0.02%
2018/02/12	2	31.15	0	0.00	31.05	2	6,984	0.03%
2018/02/09	2	30.90	1	30.55	31.55	1	7,023	0.01%
2018/02/08	0	0.00	3	31.40	32.05	-3	7,031	-0.04%
2018/02/07	3	31.65	0	0.00	31.65	3	7,052	0.04%
2018/02/06	4	31.40	30	32.20	31.20	-26	7,074	-0.37%
2018/02/02	0	0.00	9	34.98	34.80	-9	7,066	-0.13%
2018/02/01	6	34.45	1	34.50	34.50	5	7,156	0.07%
2018/01/31	0	0.00	2	33.20	33.40	-2	7,224	-0.03%
2018/01/30	4	34.35	0	0.00	33.90	4	7,414	0.05%
2018/01/29	14	34.21	16	33.90	33.70	-2	7,487	-0.03%
2018/01/26	3	35.00	0	0.00	35.00	3	7,417	0.04%
2018/01/23	8	35.65	0	0.00	36.00	8	7,637	0.10%
2018/01/19	31	36.06	4	35.55	36.45	27	7,686	0.35%
2018/01/16	10	38.05	10	37.95	37.95	0	7,750	0.00%
2018/01/15	1	37.60	0	0.00	37.70	1	7,944	0.01%
2018/01/12	8	37.16	12	37.20	37.20	-4	8,164	-0.05%
2018/01/11	35	36.80	20	36.70	36.70	15	8,320	0.18%
2018/01/10	27	37.88	6	37.27	37.25	21	8,355	0.25%
2018/01/09	3	38.08	3	38.00	38.00	0	8,291	0.00%
2018/01/08	63	38.73	10	38.59	38.00	53	8,252	0.64%
2018/01/05	11	40.67	14	41.11	41.50	-3	8,010	-0.04%
2018/01/04	16	40.69	15	40.55	40.25	1	8,136	0.01%
2018/01/03	16	41.02	10	41.00	40.95	6	8,418	0.07%
2018/01/02	1	41.45	0	0.00	41.45	1	8,679	0.01%