榮成 (1909)-元大-四維券商分點個股進出

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
14.90
漲跌
▲0.20
漲幅
+1.36%
成交量
1,776張
產業
上市造紙類股
777人加入追蹤

立即追蹤
本地時間:14:30(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－元大-四維券商分點個股進出

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-四維券商分點個股進出
元大-四維券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	1	14.60	4	14.60	14.70	-3	1,484	-0.20%
2024/04/15	1	15.00	0	0.00	14.70	1	1,452	0.07%
2024/04/10	1	15.25	0.7	15.27	15.10	0.3	1,400	0.02%
2024/04/09	0	0.00	1.7	15.21	15.20	-1.7	1,387	-0.12%
2024/04/08	0	0.00	0.3	15.00	15.00	-0.3	1,327	-0.03%
2024/04/01	1	14.85	0	0.00	14.95	1	1,282	0.08%
2024/03/29	1	14.75	0	0.00	14.75	1	1,257	0.08%
2024/03/28	1	14.70	0	0.00	14.55	1	1,234	0.08%
2024/03/27	0	0.00	1	14.55	14.60	-1	1,199	-0.08%
2024/03/26	1	14.50	0	0.00	14.50	1	1,195	0.08%
2024/03/25	1	14.60	0	0.00	14.70	1	1,183	0.08%
2024/03/22	0	0.00	6	14.30	14.45	-6	1,159	-0.52%
2024/03/21	0	0.00	0.1	14.20	14.40	-0.1	1,200	0.00%
2024/03/20	1	14.20	0	0.00	14.20	1	1,201	0.08%
2024/03/19	0	14.35	10	14.20	14.20	-10	1,200	-0.83%
2024/03/18	0	0.00	0.1	14.20	14.30	-0.1	1,236	-0.01%
2024/03/14	1	14.45	0	0.00	14.35	1	1,229	0.08%
2024/03/13	0	14.35	0	0.00	14.45	0	1,235	0.00%
2024/03/12	1	14.35	0	0.00	14.35	1	1,210	0.08%
2024/03/06	4	14.31	0	0.00	14.15	4	1,185	0.34%
2024/03/05	1.3	14.36	0.7	14.40	14.35	0.7	1,171	0.06%
2024/03/01	0.4	14.05	0	0.00	14.00	0.4	1,113	0.03%
2024/02/29	2.4	13.99	0	0.00	13.95	2.4	1,115	0.21%
2024/02/27	0.4	14.00	1	13.95	13.95	-0.6	1,124	-0.06%
2024/02/26	0	14.15	0	0.00	14.10	0	1,113	0.00%
2024/02/23	0	0.00	1	14.10	14.05	-1	1,121	-0.09%
2024/02/22	0	0.00	1	14.15	14.15	-1	1,132	-0.09%
2024/02/20	4	14.20	0	0.00	14.15	4	1,130	0.35%
2024/02/19	2	14.35	0	0.00	14.35	2	1,145	0.17%
2024/02/15	20	14.00	0	0.00	14.00	20	1,182	1.69%
2024/01/31	1	13.85	0	0.00	13.85	1	1,180	0.08%
2024/01/25	1	14.00	0	0.00	13.90	1	1,208	0.08%
2024/01/22	2	13.75	0	0.00	13.65	2	1,239	0.16%
2024/01/19	1	13.75	0	0.00	13.75	1	1,240	0.08%
2024/01/17	4	13.84	0	0.00	13.90	4	1,266	0.32%
2024/01/09	0	0.00	0.1	14.55	14.55	-0.1	1,451	-0.01%
2024/01/08	0	0.00	2	14.70	14.70	-2	1,548	-0.13%
2023/12/29	0	0.00	1	14.85	14.80	-1	1,717	-0.06%
2023/12/27	2	14.95	2	14.85	14.90	0	1,796	0.00%
2023/12/25	1	14.85	0	0.00	14.65	1	1,813	0.06%
2023/12/18	2	15.18	1	15.25	15.05	1	1,817	0.06%
2023/12/13	0	0.00	2	14.50	14.50	-2	1,756	-0.11%
2023/12/12	0	0.00	1	14.65	14.70	-1	1,736	-0.06%
2023/12/11	10	14.90	0	0.00	14.85	10	1,743	0.57%
2023/12/07	0	0.00	4	15.15	15.00	-4	1,734	-0.23%
2023/12/06	0.3	15.20	0	0.00	15.10	0.3	1,752	0.02%
2023/12/04	1	15.05	0	0.00	15.30	1	1,756	0.06%
2023/11/30	1	14.95	0	0.00	15.00	1	1,748	0.06%
2023/11/29	1	14.95	0	0.00	14.95	1	1,742	0.06%
2023/11/27	0	0.00	1	14.85	14.80	-1	1,717	-0.06%
2023/11/24	0	0.00	2	14.80	14.75	-2	1,713	-0.12%
2023/11/23	0.2	14.95	0	0.00	14.95	0.2	1,704	0.01%
2023/11/22	4	14.94	1	14.85	14.95	3	1,720	0.17%
2023/11/21	1	14.85	0	0.00	14.80	1	1,730	0.06%
2023/11/16	5	14.55	0	0.00	14.60	5	1,708	0.29%
2023/11/15	0	0.00	0.1	14.25	14.45	-0.1	1,698	0.00%
2023/11/07	1	14.20	0	0.00	14.10	1	1,817	0.06%
2023/11/06	0	0.00	1	14.10	14.20	-1	1,859	-0.05%
2023/11/03	0	0.00	1	14.05	13.95	-1	1,871	-0.05%
2023/10/30	0	0.00	1	13.95	13.95	-1	1,945	-0.05%
2023/10/26	2	13.98	3	14.02	13.95	-1	2,034	-0.05%
2023/10/25	0	0.00	1	14.20	14.15	-1	2,065	-0.05%
2023/10/24	1	13.95	2	14.00	14.00	-1	2,202	-0.05%
2023/10/19	0	0.00	2	14.40	14.35	-2	2,223	-0.09%
2023/10/18	0	0.00	1	14.60	14.45	-1	2,222	-0.05%
2023/10/17	3	14.48	0	0.00	14.40	3	2,124	0.14%
2023/10/16	2	14.90	2	14.80	14.70	0	2,111	0.00%
2023/10/13	0	0.00	1	14.50	14.40	-1	2,031	-0.05%
2023/10/06	2	14.43	0	0.00	14.60	2	1,981	0.10%
2023/10/05	1	14.15	0	0.00	14.15	1	1,963	0.05%
2023/10/04	1	14.45	1	14.20	14.20	0	1,945	0.00%
2023/10/03	0	0.00	1	14.70	14.65	-1	1,905	-0.05%
2023/09/28	0	0.00	1	14.90	14.70	-1	1,970	-0.05%
2023/09/25	0	0.00	2	14.75	14.75	-2	2,052	-0.10%
2023/09/21	0	0.00	1	14.75	14.70	-1	2,198	-0.05%
2023/09/19	1	15.05	2	15.08	15.00	-1	2,231	-0.04%
2023/09/13	0	0.00	3	14.80	14.80	-3	2,359	-0.13%
2023/09/08	1	14.65	2	14.55	14.70	-1	2,357	-0.04%
2023/09/07	1	14.65	1	14.75	14.65	0	2,372	0.00%
2023/09/06	2	14.75	1	14.90	14.75	1	2,391	0.04%
2023/09/05	0	0.00	1	15.00	15.00	-1	2,381	-0.04%
2023/09/04	0	0.00	3	15.00	15.20	-3	2,386	-0.13%
2023/09/01	1.3	15.04	0	0.00	15.00	1.3	2,393	0.06%
2023/08/30	0.3	14.90	0	0.00	14.95	0.3	2,510	0.01%
2023/08/28	0	0.00	1	14.60	14.65	-1	2,582	-0.04%
2023/08/24	0	0.00	0.1	14.80	14.55	-0.1	2,564	0.00%
2023/08/21	1	14.60	3	14.60	14.60	-2	2,625	-0.08%
2023/08/18	1.3	14.61	0	0.00	14.70	1.3	2,640	0.05%
2023/08/14	1	15.00	2	15.00	14.85	-1	2,618	-0.04%
2023/08/11	1.3	15.60	1	15.50	15.40	0.3	2,579	0.01%
2023/08/10	4.2	15.88	15	15.95	15.85	-10.8	2,542	-0.42%
2023/08/09	0.3	16.25	0	0.00	16.20	0.3	2,543	0.01%
2023/08/08	0.3	16.45	112	16.30	16.45	-111.7	2,540	-4.40%	大賣/鉅額交易
2023/08/07	0.3	16.70	0	0.00	16.50	0.3	2,564	0.01%
2023/08/04	0.3	16.95	9	16.78	16.70	-8.7	2,564	-0.34%
2023/08/02	0.3	17.10	0	0.00	16.80	0.3	2,593	0.01%
2023/08/01	5.3	16.84	1	17.05	16.85	4.3	2,553	0.17%
2023/07/31	3.3	17.10	3	17.17	17.00	0.3	2,552	0.01%
2023/07/28	1.3	16.78	0	0.00	16.80	1.3	2,491	0.05%
2023/07/27	7.3	16.94	4	16.99	16.90	3.3	2,463	0.13%
2023/07/26	0	0.00	2	16.30	16.30	-2	2,366	-0.08%
2023/07/25	2.3	16.18	1	16.15	16.15	1.3	2,391	0.05%
2023/07/24	11.3	16.48	0	0.00	16.40	11.3	2,450	0.46%
2023/07/21	0.3	16.20	0	0.00	16.15	0.3	2,507	0.01%
2023/07/20	0	0.00	2	16.25	16.25	-2	2,723	-0.07%
2023/07/19	20.3	16.15	1	16.10	16.05	19.3	3,032	0.64%
2023/07/18	0.3	16.40	0	0.00	16.25	0.3	3,725	0.01%
2023/07/17	0.1	16.35	0	0.00	16.45	0.1	4,139	0.00%
2023/07/14	0	0.00	20	16.20	16.25	-20	4,146	-0.48%
2023/07/13	20.3	16.18	0	0.00	16.15	20.3	4,147	0.49%
2023/07/12	18	16.32	8	16.30	16.30	10	4,136	0.24%
2023/07/11	2	16.40	1	16.40	16.40	1	4,193	0.02%
2023/07/10	1	16.50	0	0.00	16.40	1	4,185	0.02%
2023/07/07	11	16.55	6	16.55	16.60	5	4,187	0.12%
2023/07/06	4.3	16.79	23	16.65	16.70	-18.7	4,198	-0.45%
2023/07/04	8	17.16	0	0.00	17.25	8	4,132	0.19%
2023/06/30	0.3	17.30	0	0.00	17.15	0.3	4,046	0.01%
2023/06/29	11	17.38	13	17.38	17.40	-2	4,026	-0.05%
2023/06/27	0	0.00	1	16.95	16.95	-1	3,918	-0.03%
2023/06/26	1	17.00	15	17.15	17.25	-14	3,893	-0.36%
2023/06/21	1	17.05	0	0.00	17.05	1	3,837	0.03%
2023/06/20	1	16.80	2	16.78	16.90	-1	3,783	-0.03%
2023/06/19	6	16.60	1	16.60	16.60	5	3,787	0.13%
2023/06/16	1	16.65	0	0.00	16.60	1	3,786	0.03%
2023/06/15	3	16.55	4	16.59	16.55	-1	3,780	-0.03%
2023/06/14	0	0.00	2	16.80	16.70	-2	3,824	-0.05%
2023/06/13	11	16.70	2	16.68	16.60	9	3,859	0.23%
2023/06/12	4	16.71	2	16.78	16.70	2	3,859	0.05%
2023/06/09	0	0.00	1	16.95	16.95	-1	3,901	-0.03%
2023/06/08	0	0.00	2	17.00	16.90	-2	3,922	-0.05%
2023/06/07	0	0.00	4	17.10	17.15	-4	3,990	-0.10%
2023/06/06	1	17.55	0	0.00	17.10	1	4,027	0.02%
2023/06/05	1	16.90	4	16.99	17.00	-3	3,971	-0.08%
2023/06/02	7	16.81	1	16.85	16.80	6	3,956	0.15%
2023/06/01	2	16.98	3	16.97	16.90	-1	3,977	-0.03%
2023/05/31	1	16.65	2	16.60	16.65	-1	3,959	-0.03%
2023/05/26	10	16.45	0	0.00	16.45	10	4,015	0.25%
2023/05/24	0	0.00	1	17.10	17.05	-1	4,029	-0.02%
2023/05/23	1	16.85	1	16.95	16.90	0	4,044	0.00%
2023/05/22	0	0.00	2	16.68	16.70	-2	4,076	-0.05%
2023/05/19	10	16.50	1	16.60	16.55	9	4,101	0.22%
2023/05/17	0	0.00	1	16.60	16.65	-1	4,128	-0.02%
2023/05/16	0	0.00	1	16.40	16.35	-1	4,114	-0.02%
2023/05/15	5	16.35	5	16.44	16.30	0	4,125	0.00%
2023/05/12	10	16.85	0	0.00	16.80	10	4,106	0.24%
2023/05/11	10	16.85	0	0.00	16.75	10	4,125	0.24%
2023/05/09	11	17.36	5	17.19	17.10	6	4,135	0.15%
2023/05/08	0	0.00	2	17.08	17.10	-2	4,163	-0.05%
2023/05/05	2	17.35	0	0.00	17.25	2	4,219	0.05%
2023/05/04	12	17.23	0	0.00	17.25	12	4,309	0.28%
2023/05/02	19	17.21	0	0.00	17.20	19	4,531	0.42%
2023/04/28	10	17.25	9	17.43	17.20	1	4,673	0.02%
2023/04/27	12.2	17.39	4	17.55	17.25	8.2	4,740	0.17%
2023/04/26	6	17.89	4	17.65	17.80	2	4,738	0.04%
2023/04/25	9	17.81	2	17.50	17.50	7	4,695	0.15%
2023/04/24	15	17.87	11	17.95	18.20	4	4,601	0.09%
2023/04/21	51	18.25	21.1	17.86	17.40	29.9	4,338	0.69%
2023/04/20	9.4	18.13	7.2	18.17	17.60	2.2	3,709	0.06%
2023/04/14	0	0.00	1.1	17.95	17.95	-1.1	4,183	-0.03%
2023/04/13	0	0.00	2	17.45	17.35	-2	4,176	-0.05%
2023/04/12	0.2	17.50	0	0.00	17.45	0.2	4,312	0.00%
2023/04/11	11	17.46	1	17.35	17.50	10	4,338	0.23%
2023/04/07	1	17.00	0	0.00	17.10	1	4,407	0.02%
2023/03/29	1	16.95	0	0.00	16.90	1	4,563	0.02%
2023/03/27	0	0.00	2	17.05	17.05	-2	4,637	-0.04%
2023/03/24	3	16.95	0	0.00	17.05	3	4,748	0.06%
2023/03/23	0	0.00	1	16.75	16.80	-1	4,798	-0.02%
2023/03/22	0	0.00	1	16.70	16.75	-1	4,805	-0.02%
2023/03/21	0	0.00	1	16.90	16.85	-1	4,788	-0.02%
2023/03/20	0	0.00	1	16.90	16.90	-1	4,784	-0.02%
2023/03/17	1	16.60	1	16.90	17.10	0	4,788	0.00%
2023/03/16	1	16.80	0	0.00	16.50	1	4,745	0.02%
2023/03/15	10	17.00	49	16.99	16.95	-39	4,725	-0.83%
2023/03/10	4	17.55	2.4	17.53	17.55	1.6	4,684	0.04%
2023/03/08	0.3	18.15	1	18.05	18.20	-0.7	4,604	-0.02%
2023/03/07	0.3	18.20	2	18.15	18.20	-1.7	4,571	-0.04%
2023/03/06	0.3	18.20	2.2	18.13	18.10	-1.9	4,575	-0.04%
2023/03/03	2	18.25	3.1	18.32	18.30	-1.1	4,560	-0.02%
2023/03/02	2	18.55	0	0.00	18.55	2	4,589	0.04%
2023/03/01	0.1	18.60	2	18.50	18.50	-1.9	4,571	-0.04%
2023/02/24	0	0.00	1	18.70	18.95	-1	4,556	-0.02%
2023/02/23	0.3	18.85	0	0.00	18.95	0.3	4,543	0.01%
2023/02/22	1.3	18.65	1	18.65	18.65	0.3	4,542	0.01%
2023/02/21	1.3	18.82	2.1	18.99	18.65	-0.8	4,546	-0.02%
2023/02/20	0.3	18.70	9	18.85	18.90	-8.7	4,597	-0.19%
2023/02/17	0	0.00	2	18.40	18.55	-2	4,603	-0.04%
2023/02/15	0.3	18.45	3	18.40	18.40	-2.7	4,783	-0.06%
2023/02/14	0.3	18.20	5	18.15	18.20	-4.7	4,785	-0.10%
2023/02/10	1	18.05	1	18.00	17.95	0	4,808	0.00%
2023/02/09	0	0.00	4	17.99	18.00	-4	4,803	-0.08%
2023/02/08	0.3	18.20	1	18.10	18.20	-0.7	4,769	-0.02%
2023/02/07	0	0.00	0.1	18.20	18.25	-0.1	4,732	0.00%
2023/02/06	1	18.20	3	18.28	18.10	-2	4,691	-0.04%
2023/02/03	0.3	18.80	0	0.00	18.70	0.3	4,622	0.01%
2023/02/02	7	18.61	6.1	18.50	18.60	0.9	4,548	0.02%
2023/02/01	0.1	18.35	1	18.45	18.65	-0.9	4,444	-0.02%
2023/01/31	10	18.62	16	18.63	18.75	-6	4,345	-0.14%
2023/01/30	1.3	18.00	2	18.08	18.30	-0.7	4,170	-0.02%
2023/01/13	0.3	17.20	1	17.20	17.10	-0.7	3,828	-0.02%
2023/01/12	1	17.50	3	17.47	17.65	-2	3,810	-0.05%
2023/01/11	1.4	17.27	0	0.00	17.25	1.4	3,684	0.04%
2023/01/10	0	0.00	3	17.30	17.35	-3	3,635	-0.08%
2023/01/09	7.3	17.16	0	0.00	17.10	7.3	3,554	0.21%
2023/01/06	1	17.30	0.1	17.40	17.25	0.9	3,404	0.03%
2023/01/05	0.3	17.15	26	17.21	17.20	-25.7	3,295	-0.78%
2023/01/04	3.3	16.83	14.2	16.90	17.15	-10.9	3,003	-0.36%
2022/12/30	0	0.00	0.2	16.35	16.35	-0.2	2,646	-0.01%
2022/12/29	1.3	15.75	5	15.70	15.80	-3.7	2,510	-0.15%
2022/12/28	0.3	16.20	1	16.25	15.85	-0.7	2,486	-0.03%
2022/12/27	1	16.05	5	16.10	16.10	-4	2,454	-0.16%
2022/12/26	0.3	15.90	0	0.00	15.85	0.3	2,400	0.01%
2022/12/23	0.3	15.65	0	0.00	15.55	0.3	2,367	0.01%
2022/12/22	3.3	15.74	7.3	15.74	15.60	-4	2,357	-0.17%
2022/12/21	0.3	15.25	0	0.00	15.10	0.3	2,277	0.01%
2022/12/20	0	0.00	1	15.25	15.10	-1	2,268	-0.04%
2022/12/19	1.3	15.62	1.5	15.77	15.40	-0.2	2,225	-0.01%
2022/12/16	2	16.00	1	16.25	15.80	1	2,185	0.05%
2022/12/15	0	0.00	1	16.00	16.05	-1	2,074	-0.05%
2022/12/14	0.1	15.40	1	15.50	15.55	-0.9	2,015	-0.04%
2022/12/13	3	15.40	1	15.45	15.35	2	2,002	0.10%
2022/12/12	0	0.00	2	15.20	15.20	-2	2,003	-0.10%
2022/12/09	1	15.45	1	15.45	15.35	0	2,021	0.00%
2022/12/08	1	15.35	1	15.35	15.30	0	2,016	0.00%
2022/12/07	2	15.58	2	15.48	15.45	0	2,014	0.00%
2022/12/06	1.2	16.18	6	15.94	15.65	-4.8	1,992	-0.24%
2022/12/05	6	16.34	1	16.35	16.25	5	1,951	0.26%
2022/12/02	1	16.35	1	16.35	16.30	0	1,956	0.00%
2022/12/01	1	16.40	1	16.30	16.30	0	1,971	0.00%
2022/11/30	7	16.41	1	16.40	16.40	6	1,984	0.30%
2022/11/29	1	16.15	0	0.00	16.20	1	1,984	0.05%
2022/11/25	3	16.47	30	16.40	16.25	-27	2,018	-1.34%
2022/11/24	3	16.45	3	16.38	16.45	0	2,049	0.00%
2022/11/21	0	0.00	1	16.25	16.20	-1	1,995	-0.05%
2022/11/18	0	0.00	1	16.20	16.10	-1	1,976	-0.05%
2022/11/17	5	16.70	1	16.65	16.40	4	1,952	0.20%
2022/11/16	25	16.89	0	16.90	16.65	25	1,945	1.28%
2022/11/15	4	16.55	100	16.50	16.60	-96	1,967	-4.88%
2022/11/14	1	16.55	1	16.75	16.55	0	1,930	0.00%
2022/11/11	0	16.20	5	16.12	16.25	-5	1,815	-0.27%
2022/11/10	5	15.61	0	0.00	15.70	5	1,706	0.29%
2022/11/09	0	0.00	0.1	15.50	15.60	-0.1	1,712	-0.01%
2022/11/07	0	0.00	1	15.15	15.20	-1	1,699	-0.06%
2022/11/03	2	14.88	0	0.00	14.90	2	1,699	0.12%
2022/11/02	1	14.95	0	0.00	15.00	1	1,725	0.06%
2022/11/01	0.4	14.85	0	0.00	14.95	0.4	1,729	0.02%
2022/10/31	0	0.00	1	15.00	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	0	0.00	1	15.05	15.10	-1	1,817	-0.06%
2022/10/26	0	0.00	1	14.90	14.80	-1	1,824	-0.05%
2022/10/25	1	14.75	0	0.00	14.85	1	1,834	0.05%
2022/10/24	0	0.00	1	15.00	14.90	-1	1,834	-0.05%
2022/10/21	1.2	15.00	2	14.98	14.90	-0.8	1,825	-0.04%
2022/10/19	0	0.00	1	15.20	15.20	-1	1,761	-0.06%
2022/10/18	0	0.00	1	15.40	15.45	-1	1,771	-0.06%
2022/10/14	1	15.50	4	15.50	15.35	-3	1,792	-0.17%
2022/10/12	0	0.00	1	15.50	15.50	-1	1,779	-0.06%
2022/10/11	1	15.40	2	15.50	15.30	-1	1,787	-0.06%
2022/10/07	0	0.00	2	15.30	15.40	-2	1,771	-0.11%
2022/10/05	100	15.45	0.1	15.40	15.45	99.9	1,822	5.48%
2022/10/04	0	0.00	4	14.98	15.05	-4	1,899	-0.21%
2022/10/03	0	0.00	1	14.85	14.85	-1	1,898	-0.05%
2022/09/29	1	14.45	0	0.00	14.50	1	1,931	0.05%
2022/09/28	1.1	14.32	10	14.35	14.35	-8.9	1,963	-0.45%
2022/09/26	2	14.70	1	14.70	14.70	1	2,050	0.05%
2022/09/23	0	0.00	5	15.01	15.00	-5	2,102	-0.24%
2022/09/22	0.1	14.95	0	0.00	15.05	0.1	2,162	0.00%
2022/09/16	0	0.00	3	15.50	15.55	-3	2,200	-0.14%
2022/09/15	2	15.20	0	0.00	15.15	2	2,211	0.09%
2022/09/12	2	15.20	0	0.00	15.25	2	2,298	0.09%
2022/09/08	3	15.12	1	15.10	15.15	2	2,312	0.09%
2022/09/07	1.2	15.13	0	0.00	15.05	1.2	2,311	0.05%
2022/09/06	5.1	15.76	4	15.80	15.50	1.1	2,312	0.05%
2022/09/02	0	0.00	1	16.35	16.30	-1	2,367	-0.04%
2022/09/01	5	16.48	0	0.00	16.55	5	2,357	0.21%
2022/08/31	4	16.35	2.1	16.40	16.55	1.9	2,376	0.08%
2022/08/26	2.3	16.04	0	0.00	16.00	2.3	2,323	0.10%
2022/08/25	0	0.00	1	16.00	16.00	-1	2,338	-0.04%
2022/08/24	0	0.00	1	15.95	15.95	-1	2,362	-0.04%
2022/08/23	0	0.00	1.1	15.95	15.90	-1.1	2,377	-0.05%
2022/08/22	4.3	16.18	0.1	16.30	16.10	4.2	2,375	0.18%
2022/08/17	0	0.00	1	15.45	15.40	-1	2,272	-0.04%
2022/08/15	0.3	15.10	0	0.00	15.20	0.3	2,267	0.01%
2022/08/12	0.3	15.05	1	15.05	15.00	-0.7	2,273	-0.03%
2022/08/11	0	0.00	6	14.90	14.85	-6	2,303	-0.26%
2022/08/10	0.3	14.75	0	0.00	14.65	0.3	2,342	0.01%
2022/08/08	0	0.00	1	14.80	14.80	-1	2,437	-0.04%
2022/08/05	1	14.80	0	0.00	14.85	1	2,466	0.04%
2022/08/04	1	14.95	0	0.00	14.65	1	2,645	0.04%
2022/08/02	1	15.35	0	0.00	15.35	1	2,753	0.04%
2022/08/01	0.3	15.60	1	15.70	15.75	-0.7	2,830	-0.02%
2022/07/29	0	0.00	5	15.65	15.50	-5	2,867	-0.17%
2022/07/28	1	15.60	0	0.00	15.55	1	2,899	0.03%
2022/07/26	1.3	15.85	0	0.00	15.80	1.3	3,314	0.04%
2022/07/20	1	15.45	0	0.00	15.45	1	3,387	0.03%
2022/07/19	1	15.35	0	0.00	15.40	1	3,421	0.03%
2022/07/18	0	0.00	3	15.15	15.25	-3	3,446	-0.09%
2022/07/15	2	15.00	0	0.00	14.95	2	3,440	0.06%
2022/07/14	1	14.95	0	0.00	15.10	1	3,459	0.03%
2022/07/13	1	15.10	0	0.00	15.05	1	3,472	0.03%
2022/07/12	2	14.85	1	15.15	15.15	1	3,439	0.03%
2022/07/07	1	15.20	1	15.20	15.30	0	3,368	0.00%
2022/07/06	2	15.60	0	0.00	15.40	2	3,361	0.06%
2022/07/05	1	15.55	2	15.58	15.35	-1	3,349	-0.03%
2022/07/04	1	16.05	0	0.00	16.05	1	3,316	0.03%
2022/06/30	2	17.03	2	16.80	16.80	0	3,261	0.00%
2022/06/28	0	17.60	0	0.00	17.45	0	3,221	0.00%
2022/06/27	4	17.60	2	17.58	17.60	2	3,231	0.06%
2022/06/24	0	0.00	2	17.38	17.25	-2	3,245	-0.06%
2022/06/23	3	16.82	3	16.97	16.95	0	3,304	0.00%
2022/06/22	7	16.95	0	0.00	16.85	7	3,350	0.21%
2022/06/21	2	17.45	1	17.40	17.50	1	3,336	0.03%
2022/06/20	1	17.30	0	0.00	17.15	1	3,337	0.03%
2022/06/17	1	17.25	1	17.55	17.70	0	3,318	0.00%
2022/06/16	0	0.00	1	17.90	17.45	-1	3,328	-0.03%
2022/06/15	1	17.55	0	0.00	17.70	1	3,356	0.03%
2022/06/14	13	17.47	0	0.00	17.50	13	3,375	0.39%
2022/06/13	5	17.80	1	17.80	17.75	4	3,365	0.12%
2022/06/10	1	18.20	0	0.00	18.20	1	3,362	0.03%
2022/06/08	0	0.00	1	18.30	18.15	-1	3,420	-0.03%
2022/06/07	1	18.15	0	0.00	18.20	1	3,476	0.03%
2022/06/06	0	0.00	1	18.30	18.30	-1	3,536	-0.03%
2022/06/02	1	18.15	0	0.00	18.05	1	3,693	0.03%
2022/06/01	10	18.45	1	18.45	18.40	9	3,819	0.24%
2022/05/31	1	18.30	0	0.00	18.25	1	3,837	0.03%
2022/05/26	1	18.00	0	0.00	17.95	1	3,861	0.03%
2022/05/25	0	0.00	1	18.00	17.90	-1	3,890	-0.03%
2022/05/24	1	17.85	0	0.00	17.85	1	3,962	0.03%
2022/05/23	1	18.00	2	18.10	18.05	-1	3,985	-0.03%
2022/05/20	12	18.03	0	0.00	17.95	12	4,051	0.30%
2022/05/19	2	17.60	2.1	17.86	17.90	-0.1	4,107	0.00%
2022/05/18	2.3	17.94	2	17.95	18.00	0.3	4,072	0.01%
2022/05/17	2	17.70	0	0.00	17.70	2	4,040	0.05%
2022/05/16	5	17.45	5	17.70	17.55	0	4,012	0.00%
2022/05/12	2	17.50	0	0.00	17.30	2	3,961	0.05%
2022/05/11	0.3	18.80	10	18.70	18.75	-9.7	3,796	-0.26%
2022/05/10	2	19.35	1	19.70	19.35	1	3,739	0.03%
2022/05/09	3	19.47	1	19.70	19.55	2	3,687	0.05%
2022/05/06	4	19.94	0	0.00	20.00	4	3,743	0.11%
2022/05/05	3	20.35	0	0.00	20.35	3	3,816	0.08%
2022/05/04	1.2	20.37	26	20.53	20.30	-24.8	3,881	-0.64%
2022/05/03	30	21.23	7	21.11	20.70	23	3,859	0.60%
2022/04/27	6	19.81	0	0.00	20.05	6	3,623	0.17%
2022/04/26	1	20.50	0	0.00	20.45	1	3,618	0.03%
2022/04/25	3.2	20.57	0	0.00	20.45	3.2	3,639	0.09%
2022/04/22	2	21.45	3	21.42	21.40	-1	3,660	-0.03%
2022/04/21	1	21.25	0	0.00	21.15	1	3,674	0.03%
2022/04/20	3	20.97	0	0.00	21.15	3	3,701	0.08%
2022/04/19	1	20.90	2	20.90	20.90	-1	3,775	-0.03%
2022/04/18	2	20.45	0	0.00	20.35	2	3,820	0.05%
2022/04/15	2	20.78	0	0.00	20.65	2	3,876	0.05%
2022/04/14	1	21.10	0	0.00	21.05	1	3,967	0.03%
2022/04/13	1	20.65	1	20.90	20.90	0	3,987	0.00%
2022/04/12	1	20.55	1	20.50	20.35	0	4,015	0.00%
2022/04/11	2	20.80	2	20.83	20.75	0	4,033	0.00%
2022/04/08	1	21.20	7	21.15	21.30	-6	4,070	-0.15%
2022/04/07	2	21.33	0	0.00	20.90	2	4,086	0.05%
2022/04/06	2	21.48	0	0.00	21.50	2	4,130	0.05%
2022/04/01	1	21.30	0	0.00	21.40	1	4,172	0.02%
2022/03/31	1	21.40	0	0.00	21.40	1	4,465	0.02%
2022/03/30	1	21.30	0	0.00	21.30	1	4,694	0.02%
2022/03/29	1	21.55	2	21.15	21.10	-1	4,766	-0.02%
2022/03/28	2	21.38	13	21.55	21.50	-11	4,754	-0.23%
2022/03/25	2	21.08	0	0.00	20.90	2	4,695	0.04%
2022/03/24	1	21.45	0	0.00	21.40	1	4,671	0.02%
2022/03/23	2	21.38	0	0.00	21.35	2	4,694	0.04%
2022/03/22	2.2	21.35	1	21.30	21.35	1.2	4,745	0.03%
2022/03/21	1.2	21.53	2	21.48	21.50	-0.8	4,885	-0.02%
2022/03/18	2	21.00	0	0.00	21.15	2	5,233	0.04%
2022/03/17	2	20.85	0	0.00	20.95	2	5,248	0.04%
2022/03/16	0	0.00	16	20.40	20.45	-16	5,284	-0.30%
2022/03/15	0.2	20.67	1	20.65	20.40	-0.8	5,354	-0.01%
2022/03/14	18.2	21.01	0	0.00	20.85	18.2	5,376	0.34%
2022/03/11	0.2	20.60	0	0.00	20.60	0.2	5,421	0.00%
2022/03/10	0.2	20.45	0	0.00	20.40	0.2	5,400	0.00%
2022/03/09	1	19.55	1	19.70	19.55	0	5,402	0.00%
2022/03/08	4.2	19.56	52	20.00	19.20	-47.8	5,494	-0.87%
2022/03/07	3.2	20.11	0	0.00	20.15	3.2	5,424	0.06%
2022/03/04	11.2	21.48	0	0.00	21.45	11.2	5,458	0.21%
2022/03/02	0.2	21.65	0	0.00	21.65	0.2	5,616	0.00%
2022/03/01	0.2	21.90	0	0.00	21.80	0.2	5,678	0.00%
2022/02/25	3	21.58	15	21.55	21.60	-12	5,733	-0.21%
2022/02/24	2	21.80	16	22.18	21.70	-14	5,783	-0.24%
2022/02/23	0.2	22.65	0	0.00	22.40	0.2	5,727	0.00%
2022/02/22	0.2	22.85	0	0.00	22.45	0.2	5,772	0.00%
2022/02/21	51.2	23.14	4	22.94	23.20	47.2	5,849	0.81%
2022/02/18	0.2	22.65	0	0.00	22.50	0.2	5,964	0.00%
2022/02/17	0.2	22.75	3	22.55	22.55	-2.8	6,082	-0.05%
2022/02/16	1	22.35	0	0.00	22.50	1	6,176	0.02%
2022/02/15	1.2	22.34	2	22.30	22.30	-0.8	6,216	-0.01%
2022/02/14	1	22.60	50	22.45	22.40	-49	6,296	-0.78%
2022/02/11	1.2	22.94	0	0.00	22.90	1.2	6,319	0.02%
2022/02/10	2.4	23.29	1	23.25	23.20	1.4	6,373	0.02%
2022/02/09	0.2	23.15	3	23.05	23.20	-2.8	6,444	-0.04%
2022/02/08	2	23.03	0	0.00	23.10	2	6,500	0.03%
2022/02/07	2	22.70	1	22.45	22.70	1	6,516	0.02%
2022/01/26	0	0.00	12	22.18	22.05	-12	6,721	-0.18%
2022/01/25	2	22.13	1	22.20	22.05	1	7,132	0.01%
2022/01/24	4.3	22.37	0	0.00	22.50	4.3	7,333	0.06%
2022/01/20	2	22.95	4	23.18	23.25	-2	7,536	-0.03%
2022/01/19	2.3	22.76	1	22.75	22.75	1.3	7,583	0.02%
2022/01/18	0.4	23.15	0	0.00	22.90	0.4	7,684	0.01%
2022/01/17	2.5	22.92	30	22.85	22.95	-27.6	7,695	-0.36%
2022/01/14	0.5	23.25	30	23.15	23.15	-29.6	7,691	-0.38%
2022/01/13	0.5	23.60	0.5	23.60	23.60	0	7,693	0.00%
2022/01/12	0.5	23.20	0	0.00	23.55	0.5	7,741	0.01%
2022/01/11	3	23.18	1	23.10	23.10	2	7,689	0.03%
2022/01/10	6.5	23.41	1	23.35	23.45	5.5	7,762	0.07%
2022/01/07	11	23.69	3	23.55	23.50	8	7,758	0.10%
2022/01/06	12.5	23.80	22	23.85	23.80	-9.5	7,744	-0.12%
2022/01/05	0	0.00	1	23.85	23.80	-1	7,888	-0.01%
2022/01/04	0	0.00	2	23.90	23.90	-2	8,033	-0.02%
2022/01/03	1	24.10	0	0.00	24.10	1	8,236	0.01%
2021/12/30	1	24.35	1	24.50	24.40	0	8,439	0.00%
2021/12/29	6	24.41	7	24.36	24.45	-1	8,814	-0.01%
2021/12/28	5	24.37	0	0.00	24.25	5	8,912	0.06%
2021/12/27	8	24.75	28	24.90	24.55	-20	8,969	-0.22%
2021/12/24	16	24.51	18	24.46	24.55	-2	8,872	-0.02%
2021/12/23	22	24.02	0	0.00	24.20	22	8,763	0.25%
2021/12/22	8	23.95	6	23.85	23.85	2	8,899	0.02%
2021/12/21	0	0.00	1	23.70	23.85	-1	9,672	-0.01%
2021/12/20	0	0.00	1	23.85	23.75	-1	10,919	-0.01%
2021/12/17	1	23.75	3.1	23.76	23.70	-2.1	11,626	-0.02%
2021/12/16	3	23.45	1.2	23.74	23.40	1.8	11,709	0.02%
2021/12/15	15	23.56	0	0.00	23.50	15	11,757	0.13%
2021/12/14	18.1	24.24	6	24.28	23.60	12.1	11,674	0.10%
2021/12/10	2	23.80	1	23.85	23.80	1	11,436	0.01%
2021/12/09	5	24.17	0	0.00	24.10	5	11,418	0.04%
2021/12/08	7	24.45	100	24.49	24.50	-93	11,350	-0.82%
2021/12/07	15	24.75	3	24.75	24.55	12	11,364	0.11%
2021/12/03	157	24.55	1	24.60	24.55	156	11,460	1.36%	大買/鉅額交易
2021/12/02	108	24.74	35.1	24.52	24.55	72.9	11,521	0.63%	大買/
2021/11/30	1	23.85	1	24.25	24.15	0	11,498	0.00%
2021/11/29	3	23.60	22	23.72	23.70	-19	11,497	-0.17%
2021/11/26	5	24.55	14	24.96	24.35	-9	11,492	-0.08%
2021/11/25	2	24.98	2	24.95	25.15	0	11,641	0.00%
2021/11/24	14	24.56	5	24.93	24.90	9	11,883	0.08%
2021/11/23	3	24.40	0	0.00	24.30	3	12,181	0.02%
2021/11/22	0	0.00	5	24.85	24.95	-5	12,441	-0.04%
2021/11/19	0	0.00	6	25.14	25.00	-6	12,794	-0.05%
2021/11/18	7	25.45	9	25.29	25.35	-2	13,135	-0.02%
2021/11/17	22	25.00	22	24.88	24.90	0	13,576	0.00%
2021/11/16	0	0.00	4	25.55	25.45	-4	14,031	-0.03%
2021/11/15	2	25.15	26	25.16	25.00	-24	14,288	-0.17%
2021/11/12	0	0.00	1	25.45	25.35	-1	14,419	-0.01%
2021/11/11	1	25.30	1	25.60	25.25	0	14,487	0.00%
2021/11/10	2	25.58	13	25.70	25.25	-11	14,686	-0.07%
2021/11/09	6	25.27	8	25.49	25.50	-2	14,727	-0.01%
2021/11/08	85	25.50	8	25.52	25.50	77	14,830	0.52%
2021/11/05	9	24.84	9	25.08	25.20	0	14,893	0.00%
2021/11/04	11	25.35	16	25.32	25.10	-5	14,941	-0.03%
2021/11/03	23	25.64	9	25.67	25.55	14	14,868	0.09%
2021/11/02	11	25.62	71.2	25.54	25.75	-60.2	14,598	-0.41%
2021/11/01	22	24.73	13	24.62	24.70	9	14,140	0.06%
2021/10/29	12	23.58	14	23.89	24.00	-2	13,986	-0.01%
2021/10/27	3	23.40	4	23.39	23.20	-1	13,948	-0.01%
2021/10/26	25	23.67	2	23.48	23.50	23	13,963	0.16%
2021/10/22	3.2	23.76	3	23.83	23.85	0.2	14,236	0.00%
2021/10/21	5	24.04	0	0.00	24.25	5	14,331	0.03%
2021/10/19	3	23.80	5	23.82	23.75	-2	14,536	-0.01%
2021/10/18	2	24.40	2	24.25	23.75	0	14,696	0.00%
2021/10/15	7	23.61	12	23.54	23.60	-5	14,801	-0.03%
2021/10/14	1	23.50	6	23.34	23.30	-5	14,915	-0.03%
2021/10/13	11	23.58	5	23.12	22.95	6	14,981	0.04%
2021/10/12	11	23.33	0	0.00	23.35	11	15,093	0.07%
2021/10/08	2	24.00	9	24.16	23.80	-7	15,197	-0.05%
2021/10/07	11	24.55	9	24.68	24.60	2	15,341	0.01%
2021/10/06	69	25.17	36	24.65	24.40	33	15,683	0.21%
2021/10/05	10	25.19	8	25.46	26.20	2	15,845	0.01%
2021/10/04	38	26.58	45	26.39	26.00	-7	16,253	-0.04%
2021/10/01	39	27.34	41	26.80	26.60	-2	17,458	-0.01%
2021/09/30	6	27.63	1	28.15	28.15	5	19,544	0.03%
2021/09/29	14	27.98	8	27.58	27.35	6	20,578	0.03%
2021/09/28	54	28.64	36	28.19	28.00	18	20,798	0.09%
2021/09/27	113	29.05	119	29.06	29.10	-6	20,738	-0.03%	大買/大賣/
2021/09/24	27	27.61	52	27.79	27.50	-25	20,876	-0.12%
2021/09/23	27	25.38	26	26.05	26.30	1	21,071	0.00%
2021/09/22	5	25.16	12	25.22	25.15	-7	21,199	-0.03%
2021/09/17	17	26.16	13	26.03	25.90	4	21,437	0.02%
2021/09/16	8	26.34	12	26.28	26.20	-4	21,692	-0.02%
2021/09/15	11	26.15	8	26.76	26.75	3	22,009	0.01%
2021/09/14	29	26.64	15	26.53	26.50	14	23,056	0.06%
2021/09/13	1	26.95	0	0.00	26.95	1	24,384	0.00%
2021/09/10	0	0.00	10	26.90	26.90	-10	24,983	-0.04%
2021/09/09	0	0.00	2	26.80	26.85	-2	25,064	-0.01%
2021/09/08	12	26.38	21	26.21	26.15	-9	25,148	-0.04%
2021/09/07	6	26.84	8	26.80	26.85	-2	25,156	-0.01%
2021/09/06	2	27.10	0	0.00	27.05	2	25,237	0.01%
2021/09/03	12	27.40	2.2	27.57	27.35	9.8	25,676	0.04%
2021/09/02	12	27.49	30	27.68	27.40	-18	26,116	-0.07%
2021/09/01	3	28.12	0	0.00	28.05	3	26,306	0.01%
2021/08/31	29	28.25	23	28.27	28.20	6	26,884	0.02%
2021/08/30	42	29.09	28	28.89	28.80	14	28,273	0.05%
2021/08/27	43	30.08	13	29.85	29.80	30	28,864	0.10%
2021/08/26	7	30.34	14	30.26	30.40	-7	30,057	-0.02%
2021/08/25	59	30.23	24	29.85	29.80	35	30,309	0.12%
2021/08/24	20	29.88	34	30.15	30.20	-14	30,105	-0.05%
2021/08/23	30.2	29.10	31	29.29	29.80	-0.8	29,992	0.00%
2021/08/20	44	28.49	94	28.92	29.35	-50	29,683	-0.17%
2021/08/19	8	27.78	16	28.04	27.25	-8	29,232	-0.03%
2021/08/18	26	26.52	24.5	27.23	27.65	1.5	28,981	0.01%
2021/08/17	32	27.60	49	27.24	27.20	-17	29,034	-0.06%
2021/08/16	19	27.96	31	28.07	28.20	-12	29,325	-0.04%
2021/08/13	22	27.74	3	27.60	27.70	19	29,278	0.06%
2021/08/12	35	27.69	31	27.51	27.45	4	29,479	0.01%
2021/08/11	11	27.41	12	27.24	27.25	-1	29,712	0.00%
2021/08/10	9	27.99	26	28.04	27.80	-17	30,267	-0.06%
2021/08/09	27	27.52	10	27.69	27.50	17	30,588	0.06%
2021/08/06	7	27.56	6	27.60	27.50	1	30,886	0.00%
2021/08/05	11	27.73	8	27.70	27.70	3	31,285	0.01%
2021/08/04	11	27.99	28	28.01	28.00	-17	32,036	-0.05%
2021/08/03	14	27.78	8	27.88	27.90	6	33,285	0.02%
2021/08/02	17	27.69	12.5	28.01	28.10	4.5	33,857	0.01%
2021/07/30	2	28.35	4	28.40	28.25	-2	33,900	-0.01%
2021/07/29	3	28.75	10	28.16	28.85	-7	34,038	-0.02%
2021/07/28	29	26.51	20	26.92	26.75	9	34,043	0.03%
2021/07/27	14	27.62	18	27.53	27.50	-4	34,246	-0.01%
2021/07/26	19	28.45	2	28.23	28.10	17	34,397	0.05%
2021/07/23	3	28.73	7	28.94	29.00	-4	34,542	-0.01%
2021/07/22	22	27.85	91	28.05	27.90	-69	34,617	-0.20%
2021/07/21	18	28.33	15	28.22	27.95	3	34,729	0.01%
2021/07/20	8	28.89	13	28.91	28.70	-5	35,260	-0.01%
2021/07/19	3	29.50	4	29.60	29.75	-1	35,762	0.00%
2021/07/16	16	29.63	7	29.67	29.55	9	37,051	0.02%
2021/07/15	17	28.65	33	29.05	29.80	-16	37,296	-0.04%
2021/07/14	17	28.38	10	28.83	28.65	7	37,389	0.02%
2021/07/13	26.1	29.27	63	28.94	28.55	-36.9	37,654	-0.10%
2021/07/12	89	30.27	54	30.28	30.00	35	37,373	0.09%
2021/07/09	60	30.93	168	31.12	30.60	-108	37,170	-0.29%	大賣/鉅額交易
2021/07/08	267	31.48	88	31.02	31.20	179	37,200	0.48%	大買/鉅額交易
2021/07/07	35	31.50	178.2	32.37	33.00	-143.2	37,498	-0.38%	大賣/鉅額交易
2021/07/06	70	30.45	31	30.44	30.20	39	36,604	0.11%
2021/07/05	10	29.24	10.4	29.25	29.30	-0.4	35,690	0.00%
2021/07/02	34	29.24	60	29.47	28.75	-26	35,679	-0.07%
2021/07/01	82	29.33	72	29.56	29.15	10	35,241	0.03%
2021/06/30	79	29.15	135	29.01	29.10	-56	34,075	-0.16%	大賣/
2021/06/29	51	28.07	8	28.22	27.95	43	33,456	0.13%
2021/06/28	24	27.80	19	28.14	28.05	5	33,345	0.01%
2021/06/25	70	28.45	31	28.38	28.40	39	33,139	0.12%
2021/06/24	94	28.27	54	28.44	28.05	40	33,230	0.12%
2021/06/23	129	28.81	104	28.56	28.00	25	32,962	0.08%	大買/大賣/
2021/06/22	132	28.28	145.1	28.47	28.35	-13.1	32,133	-0.04%	大買/大賣/
2021/06/21	56	26.72	64.4	26.73	27.20	-8.4	31,048	-0.03%
2021/06/18	3	25.93	2	25.80	26.20	1	30,521	0.00%
2021/06/17	1	26.30	0	0.00	26.05	1	30,515	0.00%
2021/06/16	7	25.89	31	26.11	25.75	-24	30,607	-0.08%
2021/06/15	24	26.09	32	26.20	26.20	-8	30,771	-0.03%
2021/06/11	60.1	25.97	39	26.02	25.80	21.1	30,806	0.07%
2021/06/09	6	26.38	11	26.42	25.80	-5	30,328	-0.02%
2021/06/08	36.1	26.93	26	26.72	26.95	10.1	30,281	0.03%
2021/06/07	124.2	26.70	92.1	26.91	26.75	32	30,078	0.11%	大買/
2021/06/04	74.5	26.59	25	26.23	25.45	49.5	29,176	0.17%
2021/06/03	97	26.06	81	26.48	26.30	16	28,926	0.06%
2021/06/02	16	24.85	16	24.93	25.00	0	27,737	0.00%
2021/06/01	3	24.00	5	23.69	24.05	-2	27,738	-0.01%
2021/05/31	8	23.90	3	23.70	23.45	5	28,031	0.02%
2021/05/28	4	23.10	5	23.25	23.40	-1	28,241	0.00%
2021/05/27	12	22.78	7	22.74	22.55	5	28,840	0.02%
2021/05/26	3.1	22.55	9	22.59	22.65	-5.9	28,940	-0.02%
2021/05/25	17	22.56	36	22.33	22.45	-19	29,170	-0.07%
2021/05/24	19	22.41	23	22.35	22.50	-4	29,306	-0.01%
2021/05/21	16	21.39	16	21.66	21.80	0	29,216	0.00%
2021/05/20	8	21.06	6	21.06	20.90	2	29,656	0.01%
2021/05/19	7	21.36	13	21.58	21.65	-6	29,814	-0.02%
2021/05/18	22	21.06	20	20.99	21.40	2	29,967	0.01%
2021/05/17	26	19.92	2	20.08	19.75	24	29,750	0.08%
2021/05/14	44	21.81	11	22.35	21.90	33	29,442	0.11%
2021/05/13	18	22.91	16	22.52	22.75	2	29,129	0.01%
2021/05/12	22	25.89	29	24.96	24.30	-7	28,784	-0.02%
2021/05/11	85	28.43	66	28.74	27.00	19	28,130	0.07%
2021/05/10	14	27.98	12.1	27.94	27.70	1.9	26,837	0.01%
2021/05/07	6	25.66	32	26.02	26.30	-26	26,299	-0.10%
2021/05/06	51	26.69	12	26.35	26.05	39	26,174	0.15%
2021/05/05	11	26.30	8	26.73	26.20	3	26,135	0.01%
2021/05/04	12	25.77	18	25.90	25.65	-6	26,011	-0.02%
2021/05/03	10	28.25	21	28.14	27.75	-11	25,692	-0.04%
2021/04/29	11	28.95	28.5	29.27	29.20	-17.5	25,556	-0.07%
2021/04/28	20	29.47	11.1	29.46	29.50	8.9	25,490	0.03%
2021/04/27	7.5	29.09	16	29.02	29.05	-8.5	25,392	-0.03%
2021/04/26	57	29.58	45	29.76	29.45	12	25,277	0.05%
2021/04/23	32	28.95	18	28.90	28.80	14	24,765	0.06%
2021/04/22	69	29.14	82.1	28.76	28.15	-13.1	24,382	-0.05%
2021/04/21	45	28.63	40.1	28.71	28.50	4.9	23,289	0.02%
2021/04/20	16	27.90	25	28.05	28.15	-9	22,959	-0.04%
2021/04/19	22	28.37	54	28.09	28.60	-32	22,984	-0.14%
2021/04/16	9.4	26.89	14	27.15	27.35	-4.6	22,491	-0.02%
2021/04/15	4	27.04	14	27.12	26.55	-10	22,548	-0.04%
2021/04/14	48	26.51	65.2	26.58	26.50	-17.2	22,414	-0.08%
2021/04/13	87	28.48	24	28.74	27.45	63	22,241	0.28%
2021/04/12	75	27.15	35	26.97	27.70	40	21,035	0.19%
2021/04/09	40	25.72	20	25.39	25.20	20	20,166	0.10%
2021/04/08	29	25.72	17.2	25.43	25.75	11.8	20,195	0.06%
2021/04/07	29	25.44	12	25.16	25.20	17	20,189	0.08%
2021/04/06	14	25.49	10	25.59	25.45	4	21,139	0.02%
2021/04/01	21.4	25.26	7	25.36	25.40	14.4	21,886	0.07%
2021/03/31	6	25.20	0	0.00	25.00	6	22,025	0.03%
2021/03/30	9	25.08	5	25.09	25.05	4	22,293	0.02%
2021/03/29	14	25.27	6	25.26	25.15	8	22,530	0.04%
2021/03/26	4	24.65	10	24.65	24.65	-6	22,966	-0.03%
2021/03/25	20	24.72	4	24.35	24.35	16	23,415	0.07%
2021/03/24	16	24.67	10	24.78	24.70	6	23,412	0.03%
2021/03/23	1.2	24.29	1	24.30	24.20	0.2	23,728	0.00%
2021/03/22	5	24.29	3	24.28	24.55	2	24,839	0.01%
2021/03/19	22.1	24.57	14	24.34	24.35	8.1	25,482	0.03%
2021/03/18	13	24.63	46.2	24.57	24.65	-33.2	25,393	-0.13%
2021/03/17	47	24.71	24	24.91	25.00	23	25,353	0.09%
2021/03/16	17	25.53	21	25.17	25.05	-4	25,596	-0.02%
2021/03/15	8	26.36	1	26.00	26.00	7	25,472	0.03%
2021/03/12	2	26.15	1.6	26.09	26.50	0.4	25,862	0.00%
2021/03/11	24	26.69	4	26.56	26.20	20	25,667	0.08%
2021/03/10	27	26.25	14	26.13	26.60	13	25,320	0.05%
2021/03/09	9	25.88	17	26.08	26.60	-8	24,847	-0.03%
2021/03/08	14	25.30	3	25.50	25.25	11	24,442	0.05%
2021/03/05	69	25.84	64.7	24.71	25.10	4.3	24,446	0.02%
2021/03/04	0.7	25.40	4	25.45	25.35	-3.3	24,527	-0.01%
2021/03/03	4	24.75	33	24.89	25.10	-29	24,643	-0.12%
2021/03/02	39	24.94	17	26.20	23.85	22	24,673	0.09%
2021/02/26	4	24.59	2	24.68	24.55	2	23,870	0.01%
2021/02/25	1	24.55	7.1	24.61	24.50	-6.1	23,628	-0.03%
2021/02/24	17.2	24.13	7	24.12	23.75	10.2	23,315	0.04%
2021/02/23	7	24.83	29	24.97	24.90	-22	22,923	-0.10%
2021/02/22	9	24.72	11	24.60	24.40	-2	22,613	-0.01%
2021/02/19	18	23.67	14	23.91	24.00	4	21,988	0.02%
2021/02/18	10	23.12	329	23.16	23.40	-319	21,673	-1.47%	大賣/鉅額交易
2021/02/17	5	22.20	19	22.16	22.60	-14	21,185	-0.07%
2021/02/04	1	20.15	0	0.00	20.60	1	21,036	0.00%
2021/02/03	4	20.20	3.2	20.24	20.10	0.8	21,083	0.00%
2021/02/02	1	19.70	4	20.04	20.10	-3	21,054	-0.01%
2021/01/29	8	19.55	1	19.70	19.45	7	20,990	0.03%
2021/01/28	0	0.00	3	19.60	19.55	-3	20,941	-0.01%
2021/01/27	2	19.48	3	19.70	19.45	-1	20,916	0.00%
2021/01/26	6	19.77	0	0.00	19.70	6	20,753	0.03%
2021/01/25	0	0.00	4	20.09	20.25	-4	20,681	-0.02%
2021/01/22	7	19.43	1	19.70	19.80	6	20,700	0.03%
2021/01/21	4	19.58	23.1	20.03	19.55	-19.1	20,658	-0.09%
2021/01/20	20	19.64	12	19.80	19.70	8	20,550	0.04%
2021/01/19	108	20.60	3	20.63	20.45	105	20,529	0.51%	大買/鉅額交易
2021/01/18	4	19.88	5.6	20.55	20.75	-1.6	20,590	-0.01%
2021/01/15	8.7	20.45	5	20.45	20.50	3.7	20,512	0.02%
2021/01/14	29	20.89	15	21.07	21.10	14	20,317	0.07%
2021/01/13	24	21.72	4	21.60	21.50	20	20,062	0.10%
2021/01/12	20	21.87	7	21.76	21.65	13	19,936	0.07%
2021/01/11	6	22.88	13	22.98	22.75	-7	19,579	-0.04%
2021/01/08	15	22.85	30	22.83	23.00	-15	19,476	-0.08%
2021/01/07	4	22.56	4.5	22.47	22.35	-0.5	19,165	0.00%
2021/01/06	20	22.92	40	22.90	22.30	-20	19,005	-0.11%
2021/01/05	23.7	22.52	134	22.56	22.40	-110.3	18,620	-0.59%	大賣/鉅額交易
2021/01/04	113	22.95	76.2	23.53	23.00	36.8	18,298	0.20%	大買/
2020/12/31	105	23.10	208	23.10	23.25	-103	17,806	-0.58%	大買/大賣/鉅額交易
2020/12/30	78	23.32	177	23.57	23.20	-99	17,598	-0.56%	大賣/
2020/12/29	261	23.71	25	23.91	23.55	236	17,264	1.37%	大買/鉅額交易
2020/12/28	171	23.29	71.7	23.01	23.30	99.3	16,048	0.62%	大買/
2020/12/25	42	22.23	4	22.18	22.00	38	15,075	0.25%
2020/12/24	7	22.37	13	22.35	22.60	-6	14,630	-0.04%
2020/12/23	16	21.72	0	0.00	21.85	16	14,265	0.11%
2020/12/22	63	22.30	327	21.98	21.10	-264	14,034	-1.88%	大賣/鉅額交易
2020/12/21	30	22.11	3	22.23	22.15	27	13,356	0.20%
2020/12/18	1	21.35	3	21.63	21.70	-2	12,909	-0.02%
2020/12/17	1	21.25	40	21.86	21.65	-39	12,765	-0.31%
2020/12/16	65	21.85	83.5	22.02	21.95	-18.5	12,331	-0.15%
2020/12/15	8	20.73	16	20.94	20.85	-8	11,296	-0.07%
2020/12/14	35	20.04	0	0.00	20.05	35	10,747	0.33%
2020/12/11	14	19.55	4	19.96	19.70	10	11,001	0.09%
2020/12/10	23	20.52	25	20.35	20.05	-2	10,978	-0.02%
2020/12/09	54	19.96	0	0.00	20.05	54	10,723	0.50%
2020/12/08	106	19.60	38	19.57	19.80	68	10,876	0.63%	大買/
2020/12/07	166	18.79	7	18.81	18.60	159	10,537	1.51%	大買/鉅額交易
2020/12/04	46	18.76	5	18.62	18.75	41	10,758	0.38%
2020/12/03	30	18.85	11	18.66	18.65	19	10,834	0.18%
2020/12/02	15	19.34	26	19.26	19.20	-11	10,983	-0.10%
2020/12/01	22	19.06	18	19.49	19.40	4	10,885	0.04%
2020/11/30	46	19.35	36	19.43	19.05	10	10,762	0.09%
2020/11/27	16	18.58	18	18.44	18.50	-2	10,297	-0.02%
2020/11/26	11	17.75	28.2	17.77	18.10	-17.2	10,050	-0.17%
2020/11/25	0	0.00	6	17.17	16.95	-6	10,420	-0.06%
2020/11/24	3	17.05	0	0.00	16.85	3	11,456	0.03%
2020/11/23	0	0.00	2	17.00	16.80	-2	12,322	-0.02%
2020/11/18	13	17.02	12	17.20	17.05	1	12,690	0.01%
2020/11/17	2	16.93	5	16.94	17.10	-3	12,685	-0.02%
2020/11/16	1	17.00	3	17.00	16.80	-2	12,703	-0.02%
2020/11/13	37.2	17.06	12	17.33	16.85	25.2	12,720	0.20%
2020/11/12	0	0.00	3	17.10	17.00	-3	12,352	-0.02%
2020/11/11	2	17.10	5	17.02	17.05	-3	12,385	-0.02%
2020/11/10	0	0.00	1	16.65	16.75	-1	12,326	-0.01%
2020/11/09	3	16.60	7	16.42	16.50	-4	12,306	-0.03%
2020/11/06	6	16.11	1	16.20	16.00	5	12,252	0.04%
2020/11/05	0	0.00	11	16.15	16.20	-11	12,325	-0.09%
2020/11/04	2	16.23	0	0.00	16.35	2	12,490	0.02%
2020/11/03	2	16.48	2	16.45	16.35	0	12,468	0.00%
2020/11/02	5	16.10	2	16.25	16.45	3	12,625	0.02%
2020/10/30	7	16.31	2	16.93	16.10	5	12,590	0.04%
2020/10/29	3	16.38	1	16.50	16.45	2	12,502	0.02%
2020/10/28	4	16.93	1	17.10	16.80	3	12,444	0.02%
2020/10/27	4	17.34	5	17.53	17.35	-1	12,406	-0.01%
2020/10/26	4	17.25	10	17.31	17.40	-6	12,249	-0.05%
2020/10/23	11	16.80	2	16.65	16.80	9	12,015	0.07%
2020/10/22	1	16.30	0	0.00	16.15	1	11,926	0.01%
2020/10/20	1	16.20	0	0.00	16.00	1	11,898	0.01%
2020/10/19	1	16.10	2	16.25	16.25	-1	11,898	-0.01%
2020/10/16	1	16.30	0	0.00	16.15	1	11,900	0.01%
2020/10/15	3	16.55	0	0.00	16.40	3	11,979	0.03%
2020/10/14	0	0.00	1	16.80	16.65	-1	12,112	-0.01%
2020/10/13	10	16.51	0	0.00	16.55	10	12,122	0.08%
2020/10/12	1	16.70	0	0.00	16.45	1	12,197	0.01%
2020/10/08	1	16.85	2	16.85	16.80	-1	12,442	-0.01%
2020/10/07	0	0.00	1	16.95	17.00	-1	12,479	-0.01%
2020/10/06	9	17.04	2	17.18	16.95	7	12,455	0.06%
2020/09/29	4	16.75	6	16.83	16.75	-2	12,585	-0.02%
2020/09/28	0	0.00	2	16.73	16.90	-2	12,652	-0.02%
2020/09/25	6	16.69	13	16.94	16.50	-7	12,726	-0.06%
2020/09/24	2	17.13	3	17.18	16.70	-1	12,623	-0.01%
2020/09/22	4	17.53	12	17.38	17.45	-8	12,466	-0.06%
2020/09/21	5	18.01	3	18.27	17.90	2	12,326	0.02%
2020/09/18	8	18.34	1	18.55	18.25	7	12,286	0.06%
2020/09/17	11	18.22	1	18.25	18.20	10	12,245	0.08%
2020/09/16	12	18.53	17	18.42	18.55	-5	12,087	-0.04%
2020/09/15	2	18.00	9	18.02	17.90	-7	11,716	-0.06%
2020/09/14	3	17.75	24	17.81	17.70	-21	11,687	-0.18%
2020/09/11	44	17.75	11	17.73	17.45	33	11,673	0.28%
2020/09/10	10	17.61	19	17.59	17.70	-9	11,860	-0.08%
2020/09/09	28	17.48	6	17.57	17.45	22	12,503	0.18%
2020/09/08	1	17.55	8	17.49	17.25	-7	12,463	-0.06%
2020/09/07	10	17.41	7	17.74	17.40	3	12,358	0.02%
2020/09/04	1	17.10	5	17.02	17.05	-4	12,113	-0.03%
2020/09/03	6	17.07	17.3	17.19	17.20	-11.3	12,388	-0.09%
2020/09/02	11	16.70	3	16.75	17.00	8	12,253	0.07%
2020/09/01	15	17.05	19	17.22	17.05	-4	12,117	-0.03%
2020/08/31	38	17.05	109	17.13	17.45	-71	11,852	-0.60%	大賣/
2020/08/28	36	16.21	126	16.29	16.40	-90	11,091	-0.81%	大賣/
2020/08/27	41	15.32	13	15.31	15.15	28	10,286	0.27%
2020/08/26	2	15.15	27	15.07	15.30	-25	9,435	-0.26%
2020/08/24	1	13.85	1.1	13.99	13.90	-0.1	9,251	0.00%
2020/08/21	1.1	13.88	0	0.00	13.95	1.1	9,727	0.01%
2020/08/20	14	13.80	0	0.00	13.75	14	9,783	0.14%
2020/08/19	11	14.45	21	14.60	14.50	-10	9,664	-0.10%
2020/08/18	2	15.00	0	0.00	14.75	2	9,610	0.02%
2020/08/17	3	15.10	1	15.10	15.05	2	9,622	0.02%
2020/08/14	10	15.00	0	0.00	15.00	10	9,567	0.10%
2020/08/13	0	0.00	1	14.80	14.90	-1	9,576	-0.01%
2020/08/12	3	14.88	3	14.87	14.80	0	9,882	0.00%
2020/08/11	55	15.09	1	15.00	15.05	54	9,856	0.55%
2020/08/10	1	15.15	17	15.44	15.00	-16	9,791	-0.16%
2020/08/07	0	0.00	2	15.05	14.85	-2	9,679	-0.02%
2020/08/06	1	14.65	5	14.93	14.90	-4	9,658	-0.04%
2020/08/05	2	14.40	2	14.55	14.50	0	9,551	0.00%
2020/08/03	4	14.24	0	0.00	14.40	4	9,745	0.04%
2020/07/31	0	0.00	1	14.65	14.65	-1	10,163	-0.01%
2020/07/30	1	14.25	0	0.00	14.25	1	10,280	0.01%
2020/07/29	0	0.00	4	14.40	14.30	-4	10,326	-0.04%
2020/07/28	0	0.00	2	14.08	14.20	-2	10,367	-0.02%
2020/07/27	2	14.15	1	14.15	14.15	1	10,380	0.01%
2020/07/24	2	14.35	1	14.65	14.35	1	10,448	0.01%
2020/07/22	2	14.90	0	0.00	14.90	2	10,392	0.02%
2020/07/21	1	14.95	30	14.97	14.90	-29	10,347	-0.28%
2020/07/20	1	15.10	4	14.88	15.10	-3	10,242	-0.03%
2020/07/17	2	14.50	5	14.76	14.45	-3	10,072	-0.03%
2020/07/16	5	14.97	1	14.95	14.90	4	10,092	0.04%
2020/07/15	32	14.81	9	15.08	14.75	23	10,012	0.23%
2020/07/14	2	14.43	1	14.35	14.30	1	9,794	0.01%
2020/07/13	2	14.00	2	14.30	14.30	0	9,803	0.00%
2020/07/10	1	14.10	3	14.05	13.95	-2	10,023	-0.02%
2020/07/09	11	14.59	51	14.60	14.40	-40	10,033	-0.40%
2020/07/08	20	14.40	0	0.00	14.60	20	10,021	0.20%
2020/07/07	1	14.40	2	14.50	14.45	-1	9,954	-0.01%
2020/07/06	1.5	14.70	5	14.51	14.70	-3.5	9,943	-0.04%
2020/07/02	28	14.17	21	14.15	14.15	7	10,050	0.07%
2020/06/30	0	0.00	24	14.02	14.25	-24	10,164	-0.24%
2020/06/29	3	13.88	1	14.00	14.00	2	10,181	0.02%
2020/06/24	1.2	14.16	0	0.00	14.20	1.2	10,114	0.01%
2020/06/23	2	14.50	0	0.00	14.30	2	10,084	0.02%
2020/06/22	14	14.44	5	14.41	14.55	9	10,079	0.09%
2020/06/19	15	14.57	1	14.60	14.45	14	10,290	0.14%
2020/06/18	2	14.90	2	15.03	14.85	0	10,179	0.00%
2020/06/17	45	15.02	190	15.11	14.75	-145	10,112	-1.43%	大賣/鉅額交易
2020/06/16	90	14.93	56	14.82	15.10	34	9,644	0.35%
2020/06/15	9	13.93	10	13.92	13.75	-1	8,973	-0.01%
2020/06/11	1	13.65	7	13.81	13.60	-6	9,002	-0.07%
2020/06/10	24	13.94	2.2	14.23	13.85	21.8	9,104	0.24%
2020/06/09	4	13.73	2	13.80	13.90	2	9,041	0.02%
2020/06/08	4	13.53	31	13.65	13.50	-27	9,310	-0.29%
2020/06/05	0	0.00	1	13.55	13.65	-1	9,508	-0.01%
2020/06/04	3	13.48	15	13.45	13.45	-12	9,736	-0.12%
2020/06/03	2	13.83	28	13.93	13.75	-26	9,877	-0.26%
2020/06/02	0	0.00	10	13.40	13.30	-10	9,928	-0.10%
2020/05/29	0	0.00	12	13.23	13.20	-12	10,505	-0.11%
2020/05/28	52	13.20	31	13.37	13.10	21	10,702	0.20%
2020/05/27	0	0.00	9	12.58	12.60	-9	10,775	-0.08%
2020/05/25	4	12.05	0	0.00	12.25	4	13,606	0.03%
2020/05/22	5	12.38	0	0.00	12.20	5	13,903	0.04%
2020/05/21	3	12.50	0	0.00	12.55	3	14,118	0.02%
2020/05/20	2	12.60	0	0.00	12.55	2	14,374	0.01%
2020/05/19	0	0.00	32	12.72	12.80	-32	14,879	-0.22%
2020/05/18	2	12.30	2	12.25	12.25	0	14,976	0.00%
2020/05/15	12	11.96	5	11.90	12.00	7	15,174	0.05%
2020/05/14	5	12.23	0	0.00	12.05	5	15,208	0.03%
2020/05/12	0	0.00	2	12.65	12.60	-2	15,106	-0.01%
2020/05/11	0	0.00	6	12.47	12.55	-6	15,021	-0.04%
2020/05/08	19	12.26	5	12.45	12.15	14	14,963	0.09%
2020/05/07	31	12.46	2	12.65	12.30	29	14,839	0.20%
2020/05/06	14	12.60	12	12.75	12.45	2	14,409	0.01%
2020/05/05	8	13.09	25	13.15	13.05	-17	14,246	-0.12%
2020/05/04	1	13.15	0	0.00	13.00	1	14,232	0.01%
2020/04/30	0	0.00	30	13.40	13.40	-30	14,190	-0.21%
2020/04/29	0	0.00	2	13.35	13.15	-2	14,217	-0.01%
2020/04/28	1	13.15	0	0.00	13.10	1	14,145	0.01%
2020/04/27	5	12.60	8	13.00	13.00	-3	14,252	-0.02%
2020/04/24	31	12.55	0	0.00	12.40	31	14,183	0.22%
2020/04/23	5	12.50	0	0.00	12.45	5	14,209	0.04%
2020/04/22	0	0.00	2	12.55	12.45	-2	14,342	-0.01%
2020/04/21	4	12.59	10	13.00	12.40	-6	14,360	-0.04%
2020/04/20	10	13.00	10	13.00	13.05	0	14,296	0.00%
2020/04/17	3	12.92	0	0.00	13.00	3	14,282	0.02%
2020/04/16	11	13.14	7	13.10	13.10	4	14,182	0.03%
2020/04/15	19	13.22	7	12.99	13.35	12	14,176	0.08%
2020/04/14	2	12.55	3	12.58	12.60	-1	14,042	-0.01%
2020/04/10	1	12.55	3	12.58	12.60	-2	14,301	-0.01%
2020/04/09	3	12.52	3	12.58	12.55	0	14,554	0.00%
2020/04/08	2	12.40	9	12.46	12.50	-7	14,715	-0.05%
2020/04/07	6.4	12.33	12	12.36	12.35	-5.6	14,648	-0.04%
2020/04/06	1	12.45	4	12.30	12.35	-3	14,582	-0.02%
2020/04/01	2	11.95	12	11.90	11.95	-10	14,596	-0.07%
2020/03/31	16	11.60	6.8	11.70	11.55	9.2	14,852	0.06%
2020/03/30	3	11.27	3	11.58	11.65	0	14,875	0.00%
2020/03/27	8	11.72	1	11.85	11.40	7	14,844	0.05%
2020/03/26	7	11.65	1	11.65	11.60	6	14,789	0.04%
2020/03/25	9.2	11.84	6	11.80	11.65	3.2	14,807	0.02%
2020/03/24	0	0.00	1	11.30	11.25	-1	14,670	-0.01%
2020/03/23	18.2	10.82	30	10.92	10.95	-11.8	14,700	-0.08%
2020/03/20	7.2	11.44	4	11.43	11.40	3.2	14,672	0.02%
2020/03/19	15	10.90	27	10.73	10.70	-12	14,718	-0.08%
2020/03/18	17	12.33	11	12.35	11.85	6	14,753	0.04%
2020/03/17	41	12.45	22	12.78	12.75	19	14,623	0.13%
2020/03/16	23	13.20	6	13.30	12.75	17	14,477	0.12%
2020/03/13	42	13.10	5	13.37	13.50	37	14,271	0.26%
2020/03/12	20	14.63	19	14.73	14.35	1	14,018	0.01%
2020/03/11	19	16.37	6	16.15	15.90	13	13,831	0.09%
2020/03/10	24.5	16.15	10.5	16.13	16.45	14	13,569	0.10%
2020/03/09	24	16.71	6	17.08	16.20	18	13,285	0.14%
2020/03/06	17	17.01	10	17.13	16.90	7	13,005	0.05%
2020/03/05	10.5	17.26	23	17.51	17.50	-12.5	12,656	-0.10%
2020/03/04	34	17.91	10	18.00	17.60	24	12,393	0.19%
2020/03/03	9	18.04	16	18.19	18.05	-7	11,946	-0.06%
2020/03/02	13	18.12	10	18.34	17.90	3	11,585	0.03%
2020/02/27	39.5	18.62	49	18.47	18.20	-9.5	11,017	-0.09%
2020/02/26	71	17.95	109	17.87	18.05	-38	9,546	-0.40%	大賣/
2020/02/25	5	16.45	13	16.58	16.45	-8	8,046	-0.10%
2020/02/24	10	16.49	5	16.50	16.60	5	7,737	0.06%
2020/02/21	3	16.20	14.1	16.22	16.25	-11.1	7,447	-0.15%
2020/02/20	16	16.20	9	16.44	16.10	7	7,157	0.10%
2020/02/19	9	15.60	17	15.70	15.85	-8	6,594	-0.12%
2020/02/18	2	14.85	10	14.97	15.05	-8	6,160	-0.13%
2020/02/17	17	14.63	0	0.00	14.50	17	5,958	0.29%
2020/02/14	0	0.00	1	14.20	14.25	-1	5,894	-0.02%
2020/02/11	2	14.15	2	14.10	14.10	0	6,007	0.00%
2020/02/10	3	13.83	1	13.85	13.80	2	6,031	0.03%
2020/02/07	1	13.95	1	13.95	14.05	0	6,037	0.00%
2020/02/06	1	13.80	0	0.00	13.85	1	6,019	0.02%
2020/02/05	1	13.60	1	13.45	13.65	0	6,017	0.00%
2020/02/04	2	13.48	2	13.40	13.45	0	5,973	0.00%
2020/02/03	3	13.18	0	0.00	13.40	3	5,965	0.05%
2020/01/31	0	0.00	2	13.80	13.80	-2	5,836	-0.03%
2020/01/30	5	13.65	2	13.73	13.60	3	5,811	0.05%
2020/01/20	2	15.05	1	15.00	15.05	1	5,710	0.02%
2020/01/17	5	15.01	0	0.00	14.95	5	5,677	0.09%
2020/01/16	1	14.70	19	14.68	14.85	-18	5,645	-0.32%
2020/01/15	1	15.15	15.4	15.15	15.05	-14.4	5,512	-0.26%
2020/01/14	3	15.27	1	15.25	15.25	2	5,502	0.04%
2020/01/13	4	15.23	3	15.23	15.20	1	5,521	0.02%
2020/01/10	0	0.00	1	15.50	15.30	-1	5,570	-0.02%
2020/01/09	2	15.40	14	15.36	15.50	-12	5,566	-0.22%
2020/01/08	3	15.32	3	15.30	15.20	0	5,523	0.00%
2020/01/07	5	15.95	0	0.00	15.60	5	5,417	0.09%
2020/01/06	4	15.58	64	15.65	15.90	-60	5,266	-1.14%
2020/01/03	15	15.59	49	15.86	15.70	-34	5,073	-0.67%
2020/01/02	4	15.65	36	15.58	15.75	-32	4,772	-0.67%
2019/12/31	0	0.00	1	15.00	15.05	-1	4,537	-0.02%
2019/12/30	2	15.00	5	15.06	15.00	-3	4,477	-0.07%
2019/12/27	10	15.01	3	15.07	15.00	7	4,400	0.16%
2019/12/26	87	14.95	15	14.91	14.95	72	4,265	1.69%
2019/12/25	6	14.16	9	14.24	14.30	-3	3,898	-0.08%
2019/12/24	4	14.25	3	14.25	14.20	1	3,820	0.03%
2019/12/23	3	14.33	0	0.00	14.40	3	3,796	0.08%
2019/12/20	0	0.00	1	14.35	14.35	-1	3,750	-0.03%
2019/12/19	3	14.70	6	14.80	14.65	-3	3,677	-0.08%
2019/12/18	5	14.55	5.1	14.63	14.70	-0.1	3,566	0.00%
2019/12/17	6	14.50	21	14.52	14.55	-15	3,473	-0.43%
2019/12/16	50	14.39	3	14.45	14.40	47	3,346	1.40%
2019/12/13	6	14.07	6	13.86	14.10	0	3,149	0.00%
2019/12/12	0	0.00	7	13.85	13.75	-7	2,886	-0.24%
2019/12/11	0	0.00	7	13.73	13.70	-7	2,782	-0.25%
2019/12/10	0	0.00	4	13.78	13.75	-4	2,747	-0.15%
2019/12/09	0	0.00	4	13.64	13.75	-4	2,715	-0.15%
2019/12/06	14	13.34	9	13.45	13.45	5	2,609	0.19%
2019/12/05	2	13.00	1	12.95	12.95	1	2,471	0.04%
2019/12/04	4	13.00	10	13.00	13.00	-6	2,470	-0.24%
2019/12/02	3	13.13	0	0.00	13.05	3	2,479	0.12%
2019/11/22	0	0.00	2	13.35	13.20	-2	2,517	-0.08%
2019/11/21	0	0.00	5	13.30	13.35	-5	2,524	-0.20%
2019/11/18	2	13.15	2	13.15	13.15	0	2,518	0.00%
2019/11/15	1	13.10	0	0.00	13.15	1	2,556	0.04%
2019/11/12	3	13.18	0	0.00	13.15	3	2,553	0.12%
2019/11/11	5	13.33	0	0.00	13.30	5	2,528	0.20%
2019/11/08	1	13.55	0	0.00	13.50	1	2,480	0.04%
2019/11/07	3	13.57	2	13.65	13.65	1	2,448	0.04%
2019/11/06	6	13.58	0	0.00	13.55	6	2,395	0.25%
2019/11/05	0	0.00	2	13.80	13.70	-2	2,340	-0.09%
2019/11/04	2	13.65	0	0.00	13.60	2	2,315	0.09%
2019/11/01	1	13.55	0	0.00	13.60	1	2,309	0.04%
2019/10/31	6	13.57	0	0.00	13.55	6	2,329	0.26%
2019/10/30	0	0.00	1	13.65	13.65	-1	2,316	-0.04%
2019/10/29	4	13.69	0	0.00	13.65	4	2,332	0.17%
2019/10/28	2	13.75	2	13.85	13.75	0	2,327	0.00%
2019/10/25	1	13.80	0	0.00	13.75	1	2,300	0.04%
2019/10/24	0	0.00	2	13.85	13.85	-2	2,305	-0.09%
2019/10/23	4	13.68	0	0.00	13.70	4	2,301	0.17%
2019/10/22	2	13.95	2	13.95	13.90	0	2,302	0.00%
2019/10/21	0	0.00	2	13.70	13.85	-2	2,297	-0.09%
2019/10/18	3	13.58	4	13.68	13.65	-1	2,261	-0.04%
2019/10/17	3	13.52	1	13.60	13.55	2	2,206	0.09%
2019/10/16	1	13.55	0	0.00	13.60	1	2,241	0.04%
2019/10/15	7	13.44	0	0.00	13.50	7	2,331	0.30%
2019/10/14	2	13.60	0	0.00	13.70	2	2,523	0.08%
2019/10/09	3	13.50	0	0.00	13.50	3	2,506	0.12%
2019/10/08	2	13.65	5	13.65	13.60	-3	2,494	-0.12%
2019/10/02	5	13.77	0	0.00	13.70	5	2,498	0.20%
2019/10/01	0	0.00	2	13.85	13.85	-2	2,499	-0.08%
2019/09/27	8	13.74	0	0.00	13.65	8	2,516	0.32%
2019/09/26	3	13.88	0	0.00	13.90	3	2,508	0.12%
2019/09/25	4	14.04	1	14.00	13.95	3	2,527	0.12%
2019/09/24	2	14.30	0	0.00	14.20	2	2,519	0.08%
2019/09/20	4	14.64	2	14.70	14.60	2	2,538	0.08%
2019/09/19	1	14.55	6	14.60	14.55	-5	2,514	-0.20%
2019/09/12	1	14.55	1	14.45	14.40	0	2,563	0.00%
2019/09/11	2	14.50	0	0.00	14.50	2	2,589	0.08%
2019/09/10	2	14.60	0	0.00	14.60	2	2,569	0.08%
2019/09/09	0	0.00	6	15.05	14.65	-6	2,563	-0.23%
2019/09/03	1	14.40	1	14.45	14.70	0	2,606	0.00%
2019/08/30	4	13.94	6	13.95	14.05	-2	2,641	-0.08%
2019/08/28	2	13.70	2	13.80	13.70	0	2,699	0.00%
2019/08/26	2	13.50	2	13.75	13.60	0	3,247	0.00%
2019/08/23	0	0.00	18	13.65	13.60	-18	3,260	-0.55%
2019/08/22	3	13.72	0	0.00	13.65	3	3,289	0.09%
2019/08/21	1	13.95	0	0.00	13.75	1	3,324	0.03%
2019/08/19	1	13.55	1	13.65	13.55	0	3,316	0.00%
2019/08/16	2	13.43	0	0.00	13.55	2	3,343	0.06%
2019/08/14	5	13.80	4	13.75	13.70	1	3,336	0.03%
2019/08/13	2	13.85	0	0.00	13.80	2	3,327	0.06%
2019/08/07	3	14.35	0	0.00	14.15	3	3,392	0.09%
2019/08/06	2	14.30	0	0.00	14.30	2	3,438	0.06%
2019/08/02	1	14.60	1	14.55	14.55	0	3,614	0.00%
2019/08/01	0	0.00	1	14.80	14.80	-1	3,644	-0.03%
2019/07/30	4	15.23	0	0.00	15.15	4	3,756	0.11%
2019/07/29	1	15.35	0	0.00	15.35	1	3,914	0.03%
2019/07/26	0	0.00	1	15.20	15.25	-1	4,014	-0.02%
2019/07/25	2	15.15	0	0.00	15.20	2	4,358	0.05%
2019/07/24	0	0.00	0.2	15.20	15.20	-0.2	4,820	0.00%
2019/07/23	1	15.05	0	0.00	15.10	1	4,865	0.02%
2019/07/22	5	15.30	0	0.00	15.35	5	4,861	0.10%
2019/07/19	2	15.25	0	0.00	15.20	2	4,855	0.04%
2019/07/18	1	15.25	0	0.00	15.30	1	4,860	0.02%
2019/07/17	8	15.65	6	15.57	15.60	2	4,838	0.04%
2019/07/16	16	15.89	18	15.85	16.00	-2	4,789	-0.04%
2019/07/15	1	14.90	0	0.00	14.75	1	4,590	0.02%
2019/07/10	6	14.67	0	0.00	14.70	6	4,714	0.13%
2019/07/09	5	14.54	2	14.70	14.70	3	4,790	0.06%
2019/07/05	1	14.90	0	0.00	14.90	1	4,981	0.02%
2019/07/04	1	14.95	0	0.00	14.90	1	5,059	0.02%
2019/07/03	0	0.00	1	14.80	14.90	-1	5,130	-0.02%
2019/07/02	0	0.00	8	14.91	14.90	-8	5,200	-0.15%
2019/07/01	2	14.65	0	0.00	14.70	2	5,250	0.04%
2019/06/28	2	14.53	0	0.00	14.55	2	5,402	0.04%
2019/06/27	3	14.95	4	15.01	15.05	-1	5,447	-0.02%
2019/06/26	0	0.00	2	14.90	14.80	-2	5,473	-0.04%
2019/06/25	2	14.65	0	0.00	14.65	2	5,511	0.04%
2019/06/24	0	0.00	2	14.90	14.85	-2	5,572	-0.04%
2019/06/21	2	14.78	0	0.00	14.65	2	5,653	0.04%
2019/06/20	0	0.00	1	14.95	14.90	-1	5,769	-0.02%
2019/06/19	0	0.00	4	14.80	14.80	-4	6,047	-0.07%
2019/06/17	0	0.00	1	14.40	14.40	-1	6,523	-0.02%
2019/06/14	2	14.50	0	0.00	14.50	2	7,034	0.03%
2019/06/12	0	0.00	5	14.62	14.70	-5	8,354	-0.06%
2019/06/11	0	0.00	1	14.25	14.30	-1	8,449	-0.01%
2019/06/10	1	14.05	0	0.00	14.05	1	8,771	0.01%
2019/06/06	17	14.04	90	14.10	14.05	-73	9,203	-0.79%
2019/06/05	2	14.40	0	0.00	14.25	2	9,367	0.02%
2019/06/04	4	14.18	16	14.27	14.30	-12	9,419	-0.13%
2019/06/03	3	14.10	0	0.00	14.10	3	9,449	0.03%
2019/05/31	4	14.93	0	0.00	14.55	4	9,414	0.04%
2019/05/30	0	0.00	1	15.15	15.15	-1	9,112	-0.01%
2019/05/29	3	15.15	1	15.15	15.20	2	9,137	0.02%
2019/05/28	0	0.00	2	15.50	15.50	-2	9,215	-0.02%
2019/05/27	14	15.13	1	15.10	15.20	13	9,364	0.14%
2019/05/23	1	15.75	0	0.00	15.45	1	9,507	0.01%
2019/05/21	0	0.00	1	16.05	16.00	-1	9,584	-0.01%
2019/05/20	1	15.75	1	15.75	15.70	0	9,633	0.00%
2019/05/17	2	15.70	0	15.80	15.50	2	9,715	0.02%
2019/05/16	1	16.10	0	0.00	15.80	1	9,869	0.01%
2019/05/15	2	15.90	4	15.76	15.90	-2	10,090	-0.02%
2019/05/14	3	15.08	10	15.00	15.45	-7	10,199	-0.07%
2019/05/13	29	15.53	1	15.55	15.30	28	10,319	0.27%
2019/05/10	15	15.66	3	15.47	15.50	12	10,295	0.12%
2019/05/09	3	16.50	0	0.00	16.40	3	10,147	0.03%
2019/05/08	15	16.53	0	0.00	16.70	15	10,122	0.15%
2019/05/07	1	16.75	3	16.83	16.80	-2	10,112	-0.02%
2019/05/06	23	16.75	9	16.96	16.75	14	10,056	0.14%
2019/05/03	1	17.60	52	17.82	17.55	-51	9,947	-0.51%
2019/05/02	81	17.90	29	17.88	17.70	52	9,848	0.53%
2019/04/30	14	17.60	10	17.69	18.10	4	9,508	0.04%
2019/04/29	1	17.00	0	0.00	16.90	1	9,059	0.01%
2019/04/26	1	16.65	7	16.59	16.75	-6	8,995	-0.07%
2019/04/24	0	0.00	2	17.15	16.90	-2	8,990	-0.02%
2019/04/23	10	16.90	1	16.90	17.00	9	8,962	0.10%
2019/04/22	0	0.00	40	17.10	16.95	-40	8,930	-0.45%
2019/04/18	2	16.60	1	16.75	16.45	1	8,863	0.01%
2019/04/17	3	16.82	3	16.95	16.85	0	8,861	0.00%
2019/04/16	3	16.95	1	16.95	17.00	2	8,858	0.02%
2019/04/15	0	0.00	3	16.80	16.90	-3	8,825	-0.03%
2019/04/12	4	16.63	2	16.60	16.35	2	8,782	0.02%
2019/04/11	40	16.89	0	0.00	16.65	40	8,701	0.46%
2019/04/10	3	17.00	1	17.15	17.00	2	8,621	0.02%
2019/04/09	11	17.15	0	0.00	17.05	11	8,563	0.13%
2019/04/08	2	17.25	0	0.00	17.20	2	8,487	0.02%
2019/04/03	0	0.00	1	17.45	17.40	-1	8,414	-0.01%
2019/04/02	51	17.57	6	17.53	17.65	45	8,362	0.54%
2019/04/01	3	17.07	1	17.05	17.10	2	8,220	0.02%
2019/03/29	19	17.09	0	0.00	17.05	19	8,137	0.23%
2019/03/26	1	17.10	0	0.00	17.10	1	8,096	0.01%
2019/03/25	27	17.07	0	0.00	17.05	27	8,034	0.34%
2019/03/22	22	17.61	8	17.44	17.45	14	7,913	0.18%
2019/03/21	7	18.28	2	18.25	18.15	5	7,644	0.07%
2019/03/20	32	18.12	15	18.31	18.05	17	7,508	0.23%
2019/03/19	58	19.38	18	19.29	18.90	40	7,176	0.56%
2019/03/18	9	20.98	32	20.85	20.75	-23	6,678	-0.34%
2019/03/15	24	19.84	46	20.12	20.85	-22	6,362	-0.35%
2019/03/14	15	19.20	4	19.11	19.30	11	5,534	0.20%
2019/03/13	11	19.07	4	19.05	18.95	7	5,465	0.13%
2019/03/12	13	18.78	28	18.73	19.00	-15	5,169	-0.29%
2019/03/11	2	17.75	3	17.82	17.70	-1	4,796	-0.02%
2019/03/07	0	0.00	8	17.64	17.25	-8	4,883	-0.16%
2019/03/06	1	17.80	0	0.00	17.80	1	4,838	0.02%
2019/02/27	101	17.30	0	0.00	17.45	101	4,632	2.18%	大買/鉅額交易
2019/02/26	8	17.86	7	17.81	17.80	1	4,707	0.02%
2019/02/25	0	0.00	116	17.69	17.95	-116	4,584	-2.53%	大賣/鉅額交易
2019/02/22	0	0.00	22	17.15	17.10	-22	4,436	-0.50%
2019/02/21	10	17.11	1	17.10	17.30	9	4,426	0.20%
2019/02/20	6	17.18	0	0.00	17.20	6	4,448	0.13%
2019/02/18	1	16.95	20	16.98	17.00	-19	4,309	-0.44%
2019/02/15	9	16.91	54	17.02	17.05	-45	4,241	-1.06%
2019/02/14	4	16.80	1	16.80	17.15	3	4,070	0.07%
2019/02/13	2	16.20	26	16.18	16.40	-24	3,827	-0.63%
2019/02/12	12	15.96	58.2	15.96	16.05	-46.2	3,718	-1.24%
2019/02/11	0	0.00	7	15.30	15.30	-7	3,568	-0.20%
2019/01/30	20	15.15	5	15.15	15.15	15	3,574	0.42%
2019/01/29	0	0.00	3	14.98	15.10	-3	3,613	-0.08%
2019/01/28	0	0.00	3	15.07	15.05	-3	3,608	-0.08%
2019/01/25	0	0.00	5	14.92	14.95	-5	3,621	-0.14%
2019/01/17	0	0.00	2	14.45	14.45	-2	3,674	-0.05%
2019/01/16	0	0.00	1	14.35	14.35	-1	3,668	-0.03%
2019/01/14	2	14.10	0	0.00	14.05	2	3,711	0.05%
2019/01/08	1	13.80	1	14.15	14.15	0	3,730	0.00%
2019/01/07	2	13.75	3	13.85	13.65	-1	3,733	-0.03%
2019/01/04	3	13.37	0.5	13.50	13.45	2.5	3,760	0.07%
2019/01/03	1	13.80	0	0.00	13.70	1	3,874	0.03%
2019/01/02	17	14.08	0	0.00	14.00	17	3,875	0.44%
2018/12/27	2	14.50	0	0.00	14.50	2	4,006	0.05%
2018/12/25	1	14.30	0	0.00	14.20	1	4,046	0.02%
2018/12/24	5	14.66	0	0.00	14.65	5	4,019	0.12%
2018/12/22	1	14.90	0	0.00	14.85	1	4,000	0.02%
2018/12/21	0	0.00	2	14.73	14.95	-2	4,042	-0.05%
2018/12/20	55	15.08	0	0.00	15.05	55	4,088	1.35%
2018/12/17	2	15.85	1	15.80	15.80	1	4,021	0.02%
2018/12/13	2	16.00	41	16.00	16.05	-39	4,111	-0.95%
2018/12/12	0	0.00	2	16.05	16.05	-2	4,123	-0.05%
2018/12/11	4	15.85	4	15.94	15.85	0	4,171	0.00%
2018/12/10	8	16.02	50	15.95	15.80	-42	4,204	-1.00%
2018/12/07	11	16.74	2	16.70	16.60	9	4,121	0.22%
2018/12/06	68	16.53	1	16.50	16.45	67	4,073	1.64%
2018/12/05	0	0.00	20	17.05	17.05	-20	4,049	-0.49%
2018/12/04	1	17.40	81	17.25	17.30	-80	4,125	-1.94%
2018/12/03	106	17.54	12	17.55	17.50	94	4,110	2.29%	大買/
2018/11/30	53	17.02	6	16.90	17.10	47	3,861	1.22%
2018/11/29	21.1	16.50	0	0.00	16.50	21.1	3,754	0.56%
2018/11/28	0	0.00	2	16.40	16.35	-2	3,720	-0.05%
2018/11/27	3	16.18	2	16.35	16.35	1	3,722	0.03%
2018/11/26	5	16.20	0	0.00	16.25	5	3,718	0.13%
2018/11/23	47	16.75	4	16.93	16.35	43	3,702	1.16%
2018/11/20	5	16.40	5	16.20	16.25	0	3,453	0.00%
2018/11/19	5	16.45	2	16.35	16.50	3	3,520	0.09%
2018/11/15	0	0.00	2	15.90	15.80	-2	3,711	-0.05%
2018/11/14	3	15.73	0	0.00	15.75	3	3,725	0.08%
2018/11/13	1	15.80	0	0.00	16.00	1	3,766	0.03%
2018/11/08	2	16.35	2	16.50	16.30	0	4,025	0.00%
2018/11/07	4	16.05	3	16.18	16.30	1	4,070	0.02%
2018/11/06	2	16.20	140	16.10	16.05	-138	4,169	-3.31%	大賣/鉅額交易
2018/11/05	4	16.63	2	16.85	16.80	2	4,168	0.05%
2018/11/02	3	16.60	110	16.59	16.75	-107	4,275	-2.50%	大賣/鉅額交易
2018/11/01	100	16.30	5	16.29	16.30	95	4,277	2.22%
2018/10/31	1	15.75	3	15.65	15.75	-2	4,575	-0.04%
2018/10/30	2.4	15.07	0	0.00	15.15	2.4	4,667	0.05%
2018/10/29	5	15.06	0	0.00	15.10	5	4,722	0.11%
2018/10/26	0	0.00	3	15.30	15.25	-3	4,787	-0.06%
2018/10/25	2	15.85	0	0.00	15.75	2	4,873	0.04%
2018/10/24	1	16.60	0	0.00	16.70	1	5,198	0.02%
2018/10/23	61	17.02	0	0.00	16.70	61	5,609	1.09%
2018/10/22	0	0.00	2	17.10	17.40	-2	5,613	-0.04%
2018/10/15	4	17.11	3	17.25	17.25	1	5,660	0.02%
2018/10/11	11	16.98	11	17.47	16.75	0	5,614	0.00%
2018/10/09	2	18.60	0	0.00	18.60	2	5,484	0.04%
2018/10/08	0	0.00	100	18.51	18.65	-100	5,492	-1.82%
2018/10/05	9	19.09	0	0.00	19.05	9	5,455	0.16%
2018/10/04	17	20.27	30	20.53	20.30	-13	5,367	-0.24%
2018/10/03	30	20.65	0	0.00	20.50	30	5,380	0.56%
2018/10/02	90	21.28	0	0.00	21.15	90	5,441	1.65%
2018/09/28	0	0.00	2	21.08	21.15	-2	5,687	-0.04%
2018/09/27	36	21.78	2	21.85	21.35	34	5,676	0.60%
2018/09/26	1	21.60	0	0.00	21.40	1	5,626	0.02%
2018/09/21	3	21.23	0	0.00	21.35	3	5,751	0.05%
2018/09/20	28	21.48	0	0.00	21.25	28	5,778	0.48%
2018/09/19	51	22.05	1	22.40	22.05	50	5,749	0.87%
2018/09/18	2	21.55	0	0.00	21.40	2	5,773	0.03%
2018/09/17	1	21.45	1	21.65	21.70	0	5,846	0.00%
2018/09/14	0	0.00	4	20.58	20.95	-4	5,829	-0.07%
2018/09/13	2	20.23	0	0.00	20.25	2	5,831	0.03%
2018/09/12	7	20.49	0	0.00	20.20	7	5,833	0.12%
2018/09/11	2	20.00	0	0.00	20.50	2	5,845	0.03%
2018/09/10	9	20.00	5	21.00	20.25	4	5,816	0.07%
2018/09/07	4	21.78	0	0.00	21.40	4	5,732	0.07%
2018/09/06	1	22.15	10	22.30	22.35	-9	5,723	-0.16%
2018/09/05	0	0.00	19	22.79	22.70	-19	5,697	-0.33%
2018/09/03	1	23.00	0	0.00	23.05	1	5,729	0.02%
2018/08/28	0	0.00	1	23.20	23.05	-1	5,774	-0.02%
2018/08/24	6	23.15	1	23.15	23.00	5	5,806	0.09%
2018/08/23	5	23.37	18	23.42	23.80	-13	5,783	-0.22%
2018/08/22	2	22.20	0	0.00	22.20	2	5,559	0.04%
2018/08/21	0	0.00	5	22.00	22.25	-5	5,557	-0.09%
2018/08/20	7	22.14	0	0.00	22.05	7	5,544	0.13%
2018/08/17	19	21.81	5	21.90	21.70	14	5,499	0.25%
2018/08/16	3	20.90	12	20.87	21.20	-9	5,382	-0.17%
2018/08/15	7	21.56	3	21.45	21.40	4	5,392	0.07%
2018/08/14	3	21.83	10	21.63	22.20	-7	5,323	-0.13%
2018/08/13	8	22.38	1	22.70	22.05	7	5,275	0.13%
2018/08/10	2	23.50	3	23.87	23.50	-1	5,161	-0.02%
2018/08/09	12	23.44	2	23.48	23.65	10	5,148	0.19%
2018/08/08	0	0.00	2	24.28	24.25	-2	5,070	-0.04%
2018/08/07	20	24.56	6	24.63	24.50	14	5,041	0.28%
2018/08/06	21	27.06	4	27.29	26.75	17	4,767	0.36%
2018/08/03	6	26.43	1	26.50	26.40	5	4,706	0.11%
2018/08/02	10	26.97	2	26.78	26.70	8	4,799	0.17%
2018/08/01	19	27.44	4	27.40	27.55	15	4,725	0.32%
2018/07/31	4	26.95	11	27.21	26.90	-7	4,639	-0.15%
2018/07/30	86	26.31	67	27.17	27.60	19	4,313	0.44%
2018/07/27	5	24.90	2	25.10	25.10	3	3,894	0.08%
2018/07/26	9	24.85	0	0.00	24.80	9	3,871	0.23%
2018/07/25	2	24.35	3	24.50	24.80	-1	3,834	-0.03%
2018/07/24	1	23.70	1	23.80	24.15	0	3,781	0.00%
2018/07/23	6	24.00	8	23.90	23.85	-2	3,801	-0.05%
2018/07/20	6	24.35	0	0.00	24.25	6	3,814	0.16%
2018/07/19	8	24.58	0	0.00	24.60	8	3,831	0.21%
2018/07/17	1	24.65	0	0.00	24.50	1	3,872	0.03%
2018/07/16	2	25.25	1	25.55	25.05	1	4,030	0.02%
2018/07/12	2	24.60	1	24.65	24.80	1	4,031	0.02%
2018/07/11	4	24.59	10	24.70	24.60	-6	4,045	-0.15%
2018/07/10	4	24.81	10	24.76	24.90	-6	4,040	-0.15%
2018/07/09	37	25.02	5	25.03	24.90	32	3,970	0.81%
2018/07/06	17	23.61	0	0.00	23.75	17	3,846	0.44%
2018/07/05	7	23.50	5	23.61	23.05	2	3,845	0.05%
2018/07/04	3	23.62	1	23.80	23.70	2	4,001	0.05%
2018/07/03	7	25.45	3	25.93	25.25	4	3,992	0.10%
2018/07/02	11	26.46	0	0.00	26.05	11	3,895	0.28%
2018/06/28	3	26.02	12	25.93	25.80	-9	3,749	-0.24%
2018/06/27	21	26.70	1	26.85	26.40	20	3,717	0.54%
2018/06/26	5	26.29	3	26.30	26.05	2	3,635	0.06%
2018/06/25	1	26.90	0	0.00	26.85	1	3,539	0.03%
2018/06/22	3	27.77	0	0.00	27.40	3	3,494	0.09%
2018/06/21	3	28.50	0	0.00	28.40	3	3,478	0.09%
2018/06/19	10	28.90	2	28.85	28.80	8	3,489	0.23%
2018/06/15	4	30.08	2	30.15	30.00	2	3,478	0.06%
2018/06/14	2	30.73	0	0.00	30.65	2	3,462	0.06%
2018/06/11	6	31.63	1	31.55	31.55	5	3,459	0.14%
2018/06/07	1	33.05	0	0.00	32.75	1	3,462	0.03%
2018/06/06	14	33.38	0	0.00	33.35	14	3,498	0.40%
2018/06/05	1	33.25	0	0.00	33.30	1	3,506	0.03%
2018/06/04	0	0.00	1	34.00	33.95	-1	3,506	-0.03%
2018/05/31	0	0.00	2	32.83	33.25	-2	3,634	-0.06%
2018/05/29	1	32.50	0	0.00	32.50	1	3,714	0.03%
2018/05/25	0	0.00	1	32.85	32.75	-1	3,912	-0.03%
2018/05/23	4	32.48	0	0.00	32.40	4	4,184	0.10%
2018/05/22	0	0.00	3	33.30	33.10	-3	4,115	-0.07%
2018/05/21	1	33.65	0	0.00	33.60	1	4,154	0.02%
2018/05/17	3	33.75	0	0.00	33.85	3	4,175	0.07%
2018/05/16	2	34.05	2	34.90	34.30	0	4,153	0.00%
2018/05/15	0	0.00	1	35.30	34.70	-1	4,137	-0.02%
2018/05/14	0	0.00	1	35.50	35.60	-1	4,235	-0.02%
2018/05/11	0	0.00	2	34.53	34.65	-2	4,198	-0.05%
2018/05/10	8	33.80	10	34.30	33.50	-2	4,197	-0.05%
2018/05/08	1	34.55	4	34.78	35.20	-3	4,133	-0.07%
2018/05/07	2	35.75	0	0.00	34.60	2	4,137	0.05%
2018/05/02	0	0.00	6	35.45	35.40	-6	4,296	-0.14%
2018/04/30	2	35.00	14	35.16	34.75	-12	4,341	-0.28%
2018/04/27	20	34.55	0	0.00	34.60	20	4,402	0.45%
2018/04/25	0	0.00	2	36.15	36.30	-2	4,699	-0.04%
2018/04/24	0	0.00	2	37.00	37.00	-2	4,688	-0.04%
2018/04/23	1	36.85	2	37.00	37.30	-1	4,693	-0.02%
2018/04/20	2	37.83	51	36.91	37.20	-49	4,703	-1.04%
2018/04/19	1	34.95	63	35.33	35.50	-62	4,564	-1.36%
2018/04/17	0	0.00	1	34.50	34.50	-1	4,647	-0.02%
2018/04/16	10	34.70	2	34.70	34.95	8	4,769	0.17%
2018/04/13	10	35.10	1	35.75	35.20	9	4,904	0.18%
2018/04/12	0	0.00	1	35.50	35.50	-1	5,264	-0.02%
2018/04/11	5	35.39	0	0.00	35.00	5	5,325	0.09%
2018/04/10	34	33.48	11	35.00	35.45	23	5,281	0.44%
2018/04/03	1	32.45	0	0.00	32.75	1	5,138	0.02%
2018/03/30	1	32.85	0	0.00	32.35	1	5,521	0.02%
2018/03/27	1	32.85	0	0.00	32.80	1	5,678	0.02%
2018/03/26	1	32.40	0	0.00	32.20	1	5,839	0.02%
2018/03/23	5	33.26	2	33.10	32.85	3	5,831	0.05%
2018/03/22	2	34.15	0	0.00	34.10	2	5,842	0.03%
2018/03/21	34	34.81	0	0.00	34.25	34	5,932	0.57%
2018/03/20	1	35.05	1	35.60	35.15	0	6,175	0.00%
2018/03/19	34	36.03	3	35.97	36.00	31	6,203	0.50%
2018/03/16	1	37.25	0	0.00	36.65	1	6,273	0.02%
2018/03/15	1	37.30	5	37.41	37.25	-4	6,276	-0.06%
2018/03/13	1	37.95	2	37.85	37.60	-1	6,329	-0.02%
2018/03/12	1	37.70	20	37.40	37.60	-19	6,478	-0.29%
2018/03/09	0	0.00	21	36.92	36.80	-21	6,687	-0.31%
2018/03/08	2	36.35	1	36.55	36.50	1	6,698	0.01%
2018/03/07	1	36.15	0	0.00	36.10	1	6,789	0.01%
2018/03/06	2	35.15	4	35.45	36.10	-2	6,922	-0.03%
2018/03/05	21	36.52	1	37.00	36.15	20	6,935	0.29%
2018/03/02	0	0.00	11	37.13	37.65	-11	6,967	-0.16%
2018/03/01	5	37.00	8	37.15	37.35	-3	6,992	-0.04%
2018/02/27	2	36.90	11	36.93	36.55	-9	6,965	-0.13%
2018/02/26	30	36.90	1	37.10	37.00	29	6,882	0.42%
2018/02/23	2	33.30	31	34.00	34.70	-29	6,714	-0.43%
2018/02/22	1	32.05	0	0.00	32.35	1	6,804	0.01%
2018/02/21	2	32.60	2	32.33	32.40	0	6,875	0.00%
2018/02/12	22	31.15	0	0.00	31.05	22	6,984	0.31%
2018/02/09	1	30.30	0	0.00	31.55	1	7,023	0.01%
2018/02/08	0	0.00	2	31.53	32.05	-2	7,031	-0.03%
2018/02/07	2	32.18	0	0.00	31.65	2	7,052	0.03%
2018/02/06	4	31.08	0	0.00	31.20	4	7,074	0.06%
2018/02/02	2	34.95	1	35.25	34.80	1	7,066	0.01%
2018/02/01	2	34.40	4	34.53	34.50	-2	7,156	-0.03%
2018/01/31	4	33.40	1	33.50	33.40	3	7,224	0.04%
2018/01/29	12	34.15	4	33.99	33.70	8	7,487	0.11%
2018/01/26	4	35.38	1	35.00	35.00	3	7,417	0.04%
2018/01/25	1	35.85	0	0.00	35.45	1	7,477	0.01%
2018/01/24	3	35.63	0	0.00	36.00	3	7,553	0.04%
2018/01/23	0	0.00	100	35.95	36.00	-100	7,637	-1.31%
2018/01/22	10	36.00	0	0.00	36.10	10	7,635	0.13%
2018/01/19	16	35.93	8	35.91	36.45	8	7,686	0.10%
2018/01/18	1	37.80	3	38.07	37.75	-2	7,468	-0.03%
2018/01/17	3	37.92	2	37.93	37.75	1	7,545	0.01%
2018/01/16	2	37.83	1	37.70	37.95	1	7,750	0.01%
2018/01/15	1	37.45	3.4	37.52	37.70	-2.4	7,944	-0.03%
2018/01/12	0	0.00	2	37.40	37.20	-2	8,164	-0.02%
2018/01/11	24	36.82	0	0.00	36.70	24	8,320	0.29%
2018/01/10	15	37.49	0	0.00	37.25	15	8,355	0.18%
2018/01/09	6	38.28	2	38.70	38.00	4	8,291	0.05%
2018/01/08	16	38.75	0	0.00	38.00	16	8,252	0.19%
2018/01/05	0	0.00	6	40.86	41.50	-6	8,010	-0.07%
2018/01/04	1	40.60	0	0.00	40.25	1	8,136	0.01%
2018/01/03	2	41.30	1	40.85	40.95	1	8,418	0.01%
2018/01/02	2	41.53	5	41.47	41.45	-3	8,679	-0.03%