榮成 (1909)-元大-新店中正券商分點個股進出

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
15.70
漲跌
▼0.25
漲幅
-1.57%
成交量
2,175張
產業
上市造紙類股
779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-新店中正券商分點個股進出

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-新店中正券商分點個股進出
元大-新店中正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
2024/05/03	0	0.00	14	15.85	15.70	-14	1,926	-0.73%
2024/04/26	2.1	15.25	0	0.00	15.45	2.1	1,789	0.12%
2024/04/25	0	0.00	4	15.90	15.50	-4	1,767	-0.23%
2024/04/22	0	0.00	1	15.10	15.10	-1	1,611	-0.06%
2024/04/19	1	14.85	0	0.00	14.55	1	1,545	0.06%
2024/04/16	2	14.50	0	0.00	14.55	2	1,488	0.13%
2024/04/15	5	14.90	0	0.00	14.70	5	1,452	0.34%
2024/04/01	0	0.00	2	14.95	14.95	-2	1,282	-0.16%
2024/03/28	0	0.00	2	14.80	14.55	-2	1,234	-0.16%
2024/03/25	0	14.65	0	0.00	14.70	0	1,183	0.00%
2024/03/21	0	14.35	2	14.40	14.40	-2	1,200	-0.17%
2024/03/07	2	14.10	2	14.00	14.05	0	1,198	0.00%
2024/03/06	1	14.35	0	14.40	14.15	1	1,185	0.08%
2024/03/04	4	14.48	2	14.55	14.30	2	1,159	0.17%
2024/02/26	0	0.00	1	14.05	14.10	-1	1,113	-0.09%
2024/02/20	0	0.00	2	14.25	14.15	-2	1,130	-0.18%
2024/02/19	2	14.35	0	0.00	14.35	2	1,145	0.17%
2024/02/15	1	14.05	0	0.00	14.00	1	1,182	0.08%
2024/02/02	0	13.90	15	13.95	13.90	-15	1,174	-1.28%
2024/01/25	2	13.95	0	0.00	13.90	2	1,208	0.17%
2024/01/19	10	13.80	0	0.00	13.75	10	1,240	0.81%
2024/01/18	0	0.00	2	13.95	13.85	-2	1,252	-0.16%
2024/01/16	1	14.00	0	0.00	14.00	1	1,285	0.08%
2023/12/21	1	14.85	1	14.80	14.80	0	1,826	0.00%
2023/12/18	0	0.00	7	15.20	15.05	-7	1,817	-0.39%
2023/12/13	1	14.60	0	0.00	14.50	1	1,756	0.06%
2023/12/12	1	14.65	0	0.00	14.70	1	1,736	0.06%
2023/12/08	3	14.92	3	14.95	14.85	0	1,740	0.00%
2023/12/07	3	15.05	0	0.00	15.00	3	1,734	0.17%
2023/12/05	2	15.30	0	0.00	15.25	2	1,755	0.11%
2023/12/01	0.2	15.00	0	0.00	15.05	0.2	1,746	0.01%
2023/11/24	2	14.80	0	0.00	14.75	2	1,713	0.12%
2023/11/23	2	14.80	0	0.00	14.95	2	1,704	0.12%
2023/11/14	0	0.00	10	14.00	14.00	-10	1,661	-0.60%
2023/11/06	0	0.00	20	14.13	14.20	-20	1,859	-1.08%
2023/11/03	10	14.10	0	0.00	13.95	10	1,871	0.53%
2023/10/19	0.1	14.45	5.2	14.40	14.35	-5.1	2,223	-0.23%
2023/10/13	1	14.50	0	0.00	14.40	1	2,031	0.05%
2023/10/04	1.5	14.43	0	0.00	14.20	1.5	1,945	0.08%
2023/10/03	1	14.80	0	0.00	14.65	1	1,905	0.05%
2023/09/25	0	0.00	1	14.75	14.75	-1	2,052	-0.05%
2023/09/14	0	0.00	4	15.00	14.90	-4	2,363	-0.17%
2023/09/13	2	14.80	0	0.00	14.80	2	2,359	0.08%
2023/09/06	1	14.70	0	0.00	14.75	1	2,391	0.04%
2023/08/25	1	14.85	0	0.00	14.65	1	2,579	0.04%
2023/08/11	1	15.45	0	0.00	15.40	1	2,579	0.04%
2023/08/09	0.2	16.30	0	0.00	16.20	0.2	2,543	0.01%
2023/08/08	0.1	16.35	6	16.50	16.45	-5.9	2,540	-0.23%
2023/08/07	0.3	16.50	0	0.00	16.50	0.3	2,564	0.01%
2023/08/02	7.3	16.85	0	0.00	16.80	7.3	2,593	0.28%
2023/07/27	2.5	16.83	2	17.00	16.90	0.5	2,463	0.02%
2023/07/25	0	0.00	4	16.15	16.15	-4	2,391	-0.17%
2023/07/24	2.5	16.09	0	0.00	16.40	2.5	2,450	0.10%
2023/07/21	4	16.35	0	0.00	16.15	4	2,507	0.16%
2023/07/17	1	16.35	0	0.00	16.45	1	4,139	0.02%
2023/07/14	0	0.00	3	16.30	16.25	-3	4,146	-0.07%
2023/07/13	3	16.27	0	0.00	16.15	3	4,147	0.07%
2023/07/12	1	16.35	0	0.00	16.30	1	4,136	0.02%
2023/07/07	1	16.60	0	0.00	16.60	1	4,187	0.02%
2023/07/06	2	16.90	0	0.00	16.70	2	4,198	0.05%
2023/07/05	0	0.00	1	17.20	17.10	-1	4,134	-0.02%
2023/07/04	3	17.18	0	0.00	17.25	3	4,132	0.07%
2023/06/30	3	17.25	0	0.00	17.15	3	4,046	0.07%
2023/06/27	2	17.10	0	0.00	16.95	2	3,918	0.05%
2023/06/26	8	17.08	0	0.00	17.25	8	3,893	0.21%
2023/06/15	0	0.00	2	16.55	16.55	-2	3,780	-0.05%
2023/06/14	1	16.70	0	0.00	16.70	1	3,824	0.03%
2023/06/12	0.3	16.75	0	0.00	16.70	0.3	3,859	0.01%
2023/06/05	0	0.00	1	17.05	17.00	-1	3,971	-0.03%
2023/05/29	1	16.60	0	0.00	16.55	1	3,998	0.03%
2023/05/23	1	16.80	0	0.00	16.90	1	4,044	0.02%
2023/05/16	1	16.40	0	0.00	16.35	1	4,114	0.02%
2023/05/09	1	17.45	0	0.00	17.10	1	4,135	0.02%
2023/05/08	0	0.00	1	17.30	17.10	-1	4,163	-0.02%
2023/05/05	0.3	17.34	4	17.44	17.25	-3.8	4,219	-0.09%
2023/05/04	2	17.05	2	17.25	17.25	0	4,309	0.00%
2023/05/03	1	17.15	5	17.23	17.05	-4	4,384	-0.09%
2023/05/02	3	17.22	0	0.00	17.20	3	4,531	0.07%
2023/04/28	2	17.33	0	0.00	17.20	2	4,673	0.04%
2023/04/26	1	17.20	1	17.45	17.80	0	4,738	0.00%
2023/04/25	2.4	18.09	2	17.43	17.50	0.4	4,695	0.01%
2023/04/24	19	18.02	21	17.76	18.20	-2	4,601	-0.04%
2023/04/21	25	18.49	21	17.96	17.40	4	4,338	0.09%
2023/04/20	4	18.03	5	18.05	17.60	-1	3,709	-0.03%
2023/04/17	0.2	17.75	0	0.00	17.75	0.2	3,883	0.01%
2023/04/12	0	0.00	2	17.45	17.45	-2	4,312	-0.05%
2023/04/11	1	17.50	1	17.20	17.50	0	4,338	0.00%
2023/04/10	1	17.05	0	0.00	17.05	1	4,344	0.02%
2023/03/31	0	0.00	10	16.95	16.95	-10	4,456	-0.22%
2023/03/27	0	0.00	0.3	17.00	17.05	-0.3	4,637	-0.01%
2023/03/17	2	16.45	5	16.95	17.10	-3	4,788	-0.06%
2023/03/15	0	17.10	5	17.05	16.95	-5	4,725	-0.11%
2023/03/14	3	16.93	0	0.00	16.85	3	4,754	0.06%
2023/03/09	1	17.95	0	0.00	17.95	1	4,636	0.02%
2023/03/07	0	0.00	10	18.09	18.20	-10	4,571	-0.22%
2023/03/06	0	18.40	0	0.00	18.10	0	4,575	0.00%
2023/03/02	2	18.30	0	0.00	18.55	2	4,589	0.04%
2023/03/01	4	18.58	0	0.00	18.50	4	4,571	0.09%
2023/02/23	2	18.95	1	18.80	18.95	1	4,543	0.02%
2023/02/21	1	18.70	0	0.00	18.65	1	4,546	0.02%
2023/02/17	1	18.35	0	0.00	18.55	1	4,603	0.02%
2023/02/13	0	0.00	2	18.05	18.15	-2	4,813	-0.04%
2023/02/09	2	18.00	0	0.00	18.00	2	4,803	0.04%
2023/02/06	0	18.23	0	0.00	18.10	0	4,691	0.00%
2023/02/03	0.1	18.50	0	0.00	18.70	0.1	4,622	0.00%
2023/02/02	6	18.57	0	0.00	18.60	6	4,548	0.13%
2023/02/01	2	18.30	3.4	18.53	18.65	-1.4	4,444	-0.03%
2023/01/30	0	0.00	6	18.06	18.30	-6	4,170	-0.14%
2023/01/12	0	0.00	10	17.50	17.65	-10	3,810	-0.26%
2023/01/10	10	17.25	0	0.00	17.35	10	3,635	0.28%
2023/01/09	2	17.38	0	0.00	17.10	2	3,554	0.06%
2023/01/06	0	0.00	3	17.25	17.25	-3	3,404	-0.09%
2023/01/05	5	17.25	15	17.23	17.20	-10	3,295	-0.30%
2023/01/04	5	17.10	0	0.00	17.15	5	3,003	0.17%
2022/12/30	13	16.25	13	16.34	16.35	0	2,646	0.00%
2022/12/27	0	0.00	2	16.10	16.10	-2	2,454	-0.08%
2022/12/23	0	0.00	10	15.35	15.55	-10	2,367	-0.42%
2022/12/22	3	15.83	2	15.60	15.60	1	2,357	0.04%
2022/12/16	1	16.25	2	16.33	15.80	-1	2,185	-0.05%
2022/12/15	0	15.98	2	16.00	16.05	-2	2,074	-0.10%
2022/12/14	6	15.42	1	15.55	15.55	5	2,015	0.25%
2022/12/07	0	0.00	2	15.55	15.45	-2	2,014	-0.10%
2022/12/06	1	15.75	0	0.00	15.65	1	1,992	0.05%
2022/11/25	0	0.00	2	16.60	16.25	-2	2,018	-0.10%
2022/11/18	1	16.20	0	0.00	16.10	1	1,976	0.05%
2022/11/17	3	16.47	0	0.00	16.40	3	1,952	0.15%
2022/11/16	1	16.80	1	16.95	16.65	0	1,945	0.00%
2022/11/14	20	16.38	20	16.85	16.55	0	1,930	0.00%
2022/11/11	2	16.15	2	16.20	16.25	0	1,815	0.00%
2022/11/02	0	0.00	20	14.95	15.00	-20	1,725	-1.16%
2022/10/24	0	0.00	8	14.88	14.90	-8	1,834	-0.44%
2022/10/21	2	15.10	2	14.85	14.90	0	1,825	0.00%
2022/10/20	12	15.30	9	15.29	15.30	3	1,816	0.17%
2022/10/19	3	15.50	0	0.00	15.20	3	1,761	0.17%
2022/10/18	0	0.00	3	15.40	15.45	-3	1,771	-0.17%
2022/10/14	3	15.40	0	0.00	15.35	3	1,792	0.17%
2022/10/12	2	15.48	1	15.50	15.50	1	1,779	0.06%
2022/09/29	0	0.00	7	14.35	14.50	-7	1,931	-0.36%
2022/08/31	0	0.00	1	16.55	16.55	-1	2,376	-0.04%
2022/08/26	1	16.00	0	0.00	16.00	1	2,323	0.04%
2022/08/23	3	15.93	0	0.00	15.90	3	2,377	0.13%
2022/08/22	3	16.10	0	0.00	16.10	3	2,375	0.13%
2022/08/16	1	15.50	0	0.00	15.35	1	2,273	0.04%
2022/08/09	0	0.00	1	14.65	14.70	-1	2,389	-0.04%
2022/08/04	1	14.65	0	0.00	14.65	1	2,645	0.04%
2022/08/03	2	15.00	0	0.00	15.15	2	2,680	0.07%
2022/07/20	0	0.00	5	15.55	15.45	-5	3,387	-0.15%
2022/07/15	0	0.00	0.4	15.00	14.95	-0.4	3,440	-0.01%
2022/07/13	0	15.20	0	0.00	15.05	0	3,472	0.00%
2022/07/07	0.2	15.35	0	0.00	15.30	0.2	3,368	0.01%
2022/07/05	1	15.35	2	15.33	15.35	-1	3,349	-0.03%
2022/07/04	5	16.10	0	0.00	16.05	5	3,316	0.15%
2022/07/01	0.2	16.48	13	16.20	16.10	-12.8	3,294	-0.39%
2022/06/30	1	16.80	0	0.00	16.80	1	3,261	0.03%
2022/06/29	0	0.00	1	17.30	17.30	-1	3,212	-0.03%
2022/06/23	0	0.00	4	16.90	16.95	-4	3,304	-0.12%
2022/06/22	0.3	17.45	0	0.00	16.85	0.3	3,350	0.01%
2022/06/20	2	17.45	3	17.35	17.15	-1	3,337	-0.03%
2022/06/16	1	17.55	0	0.00	17.45	1	3,328	0.03%
2022/06/14	2	17.48	1	17.35	17.50	1	3,375	0.03%
2022/06/13	2	17.80	0	0.00	17.75	2	3,365	0.06%
2022/06/10	1	18.15	0	0.00	18.20	1	3,362	0.03%
2022/06/07	1.1	18.15	0	0.00	18.20	1.1	3,476	0.03%
2022/06/02	0.3	18.35	0	0.00	18.05	0.3	3,693	0.01%
2022/05/30	0	0.00	0.1	18.40	18.35	-0.1	3,840	0.00%
2022/05/27	3	18.20	0	0.00	18.05	3	3,846	0.08%
2022/05/25	0	0.00	2	17.90	17.90	-2	3,890	-0.05%
2022/05/19	0.7	17.85	0	0.00	17.90	0.7	4,107	0.02%
2022/05/18	0	0.00	1	17.90	18.00	-1	4,072	-0.02%
2022/05/16	0.2	17.55	10	17.70	17.55	-9.8	4,012	-0.24%
2022/05/11	1	18.80	0	0.00	18.75	1	3,796	0.03%
2022/05/10	6	19.72	1	19.60	19.35	5	3,739	0.13%
2022/05/03	27	21.14	14	21.10	20.70	13	3,859	0.34%
2022/04/26	0	0.00	1	20.80	20.45	-1	3,618	-0.03%
2022/04/25	1	20.80	0	0.00	20.45	1	3,639	0.03%
2022/04/22	1	21.40	11	21.40	21.40	-10	3,660	-0.27%
2022/04/20	10	21.00	0	0.00	21.15	10	3,701	0.27%
2022/04/19	0	0.00	0.1	20.80	20.90	-0.1	3,775	0.00%
2022/04/18	10	20.45	0	0.00	20.35	10	3,820	0.26%
2022/04/14	1	21.10	0	0.00	21.05	1	3,967	0.03%
2022/04/08	2	20.90	0	0.00	21.30	2	4,070	0.05%
2022/04/07	0.3	21.40	0	0.00	20.90	0.3	4,086	0.01%
2022/04/06	0	0.00	5	21.45	21.50	-5	4,130	-0.12%
2022/03/31	0	21.35	0	0.00	21.40	0	4,465	0.00%
2022/03/28	0	0.00	3	21.25	21.50	-3	4,754	-0.06%
2022/03/25	2	21.05	0	0.00	20.90	2	4,695	0.04%
2022/03/23	0	0.00	0.1	21.40	21.35	-0.1	4,694	0.00%
2022/03/21	2	21.50	2	21.50	21.50	0	4,885	0.00%
2022/03/15	2	20.68	1	20.60	20.40	1	5,354	0.02%
2022/03/14	2	21.18	9	21.15	20.85	-7	5,376	-0.13%
2022/03/11	0	0.00	10	20.55	20.60	-10	5,421	-0.18%
2022/03/10	0	0.00	1	20.35	20.40	-1	5,400	-0.02%
2022/03/09	20	19.65	0	0.00	19.55	20	5,402	0.37%
2022/03/08	6	19.27	2	19.40	19.20	4	5,494	0.07%
2022/03/07	8	20.64	0	0.00	20.15	8	5,424	0.15%
2022/03/03	0	0.00	1	21.75	21.70	-1	5,550	-0.02%
2022/02/25	10	21.80	0	0.00	21.60	10	5,733	0.17%
2022/02/24	1	21.70	0	0.00	21.70	1	5,783	0.02%
2022/02/22	2	22.75	0	0.00	22.45	2	5,772	0.03%
2022/02/21	1	22.70	2.2	23.07	23.20	-1.2	5,849	-0.02%
2022/02/18	2	22.53	0	0.00	22.50	2	5,964	0.03%
2022/02/17	0	0.00	1	22.55	22.55	-1	6,082	-0.02%
2022/02/16	0	0.00	2	22.43	22.50	-2	6,176	-0.03%
2022/02/14	2	22.40	0	0.00	22.40	2	6,296	0.03%
2022/02/10	2	23.20	14	23.26	23.20	-12	6,373	-0.19%
2022/02/09	1	23.00	0	0.00	23.20	1	6,444	0.02%
2022/02/08	22	23.09	3	22.98	23.10	19	6,500	0.29%
2022/02/07	0	0.00	5	22.54	22.70	-5	6,516	-0.08%
2022/01/26	0	0.00	1	22.00	22.05	-1	6,721	-0.01%
2022/01/25	3	22.20	13	22.04	22.05	-10	7,132	-0.14%
2022/01/24	4	22.50	10	22.45	22.50	-6	7,333	-0.08%
2022/01/21	5	22.92	2	22.85	22.85	3	7,444	0.04%
2022/01/20	0	0.00	1	23.15	23.25	-1	7,536	-0.01%
2022/01/19	1	22.80	7	22.75	22.75	-6	7,583	-0.08%
2022/01/18	3	22.93	0	0.00	22.90	3	7,684	0.04%
2022/01/17	4	22.90	9	22.93	22.95	-5	7,695	-0.06%
2022/01/14	2.1	23.12	0	0.00	23.15	2.1	7,691	0.03%
2022/01/12	2	23.00	2	23.30	23.55	0	7,741	0.00%
2022/01/11	1	23.15	0	0.00	23.10	1	7,689	0.01%
2022/01/10	1	23.25	0	0.00	23.45	1	7,762	0.01%
2022/01/07	2	23.50	0	0.00	23.50	2	7,758	0.03%
2022/01/04	0	0.00	3	23.97	23.90	-3	8,033	-0.04%
2022/01/03	0	0.00	2	24.15	24.10	-2	8,236	-0.02%
2021/12/30	2	24.45	0	0.00	24.40	2	8,439	0.02%
2021/12/29	15.1	24.30	3	24.42	24.45	12.1	8,814	0.14%
2021/12/28	3	24.28	0	0.00	24.25	3	8,912	0.03%
2021/12/27	13	24.79	4	24.83	24.55	9	8,969	0.10%
2021/12/24	1	24.60	4	24.50	24.55	-3	8,872	-0.03%
2021/12/23	3	24.10	0	0.00	24.20	3	8,763	0.03%
2021/12/20	3	23.80	0	0.00	23.75	3	10,919	0.03%
2021/12/17	1	23.55	9.2	23.64	23.70	-8.2	11,626	-0.07%
2021/12/15	6.1	23.54	1	23.55	23.50	5.1	11,757	0.04%
2021/12/14	11	24.05	4	24.46	23.60	7	11,674	0.06%
2021/12/10	2	23.85	0	0.00	23.80	2	11,436	0.02%
2021/12/07	11	24.60	0	0.00	24.55	11	11,364	0.10%
2021/12/06	0	0.00	2	24.50	24.60	-2	11,348	-0.02%
2021/12/03	3	24.73	0	0.00	24.55	3	11,460	0.03%
2021/12/02	1	24.75	0	0.00	24.55	1	11,521	0.01%
2021/12/01	1	23.85	0	0.00	24.10	1	11,489	0.01%
2021/11/30	10.1	23.80	3	23.95	24.15	7.1	11,498	0.06%
2021/11/29	3	23.65	1	23.45	23.70	2	11,497	0.02%
2021/11/25	0	0.00	1	25.20	25.15	-1	11,641	-0.01%
2021/11/23	0	0.00	0.2	24.55	24.30	-0.2	12,181	0.00%
2021/11/19	1	25.15	0	0.00	25.00	1	12,794	0.01%
2021/11/18	2.1	25.60	1	25.70	25.35	1.1	13,135	0.01%
2021/11/17	3	24.87	1	24.85	24.90	2	13,576	0.01%
2021/11/16	1	25.50	6.1	25.55	25.45	-5.1	14,031	-0.04%
2021/11/15	0.2	25.30	1	25.00	25.00	-0.8	14,288	-0.01%
2021/11/12	0	0.00	1.1	25.48	25.35	-1.1	14,419	-0.01%
2021/11/10	0	0.00	1	25.50	25.25	-1	14,686	-0.01%
2021/11/09	3	25.58	0	0.00	25.50	3	14,727	0.02%
2021/11/08	0	0.00	2	25.40	25.50	-2	14,830	-0.01%
2021/11/05	2	25.05	9	24.83	25.20	-7	14,893	-0.05%
2021/11/04	1	25.00	1	25.45	25.10	0	14,941	0.00%
2021/11/03	15	25.58	3	25.55	25.55	12	14,868	0.08%
2021/11/02	7	25.39	13	25.60	25.75	-6	14,598	-0.04%
2021/11/01	6	24.62	7	24.88	24.70	-1	14,140	-0.01%
2021/10/29	1	23.60	5	23.96	24.00	-4	13,986	-0.03%
2021/10/27	0	0.00	10	23.25	23.20	-10	13,948	-0.07%
2021/10/26	7	23.65	0	0.00	23.50	7	13,963	0.05%
2021/10/25	0	0.00	21	23.86	24.15	-21	14,064	-0.15%
2021/10/22	8	24.00	0	0.00	23.85	8	14,236	0.06%
2021/10/21	0	0.00	2	24.25	24.25	-2	14,331	-0.01%
2021/10/20	1	24.15	8	24.08	23.90	-7	14,407	-0.05%
2021/10/19	0	0.00	3	23.85	23.75	-3	14,536	-0.02%
2021/10/18	4	23.73	0	0.00	23.75	4	14,696	0.03%
2021/10/15	5	23.45	2	23.43	23.60	3	14,801	0.02%
2021/10/13	1	23.55	0	0.00	22.95	1	14,981	0.01%
2021/10/12	4.1	23.50	0	0.00	23.35	4.1	15,093	0.03%
2021/10/08	11	24.12	2	23.90	23.80	9	15,197	0.06%
2021/10/07	7	24.46	9	24.60	24.60	-2	15,341	-0.01%
2021/10/06	10	25.17	0	0.00	24.40	10	15,683	0.06%
2021/10/05	0	0.00	70	25.47	26.20	-70	15,845	-0.44%
2021/10/04	2	26.15	7	26.47	26.00	-5	16,253	-0.03%
2021/10/01	4	26.79	0.1	27.30	26.60	3.9	17,458	0.02%
2021/09/30	1.1	27.50	1	27.70	28.15	0.1	19,544	0.00%
2021/09/29	11	27.54	4	27.83	27.35	7	20,578	0.03%
2021/09/28	22.4	28.38	16	28.71	28.00	6.4	20,798	0.03%
2021/09/27	20	29.02	10	28.94	29.10	10	20,738	0.05%
2021/09/24	12	27.73	18	27.83	27.50	-6	20,876	-0.03%
2021/09/23	3	25.10	4	25.45	26.30	-1	21,071	0.00%
2021/09/22	9	25.18	5	25.56	25.15	4	21,199	0.02%
2021/09/17	3	26.07	0.2	26.25	25.90	2.8	21,437	0.01%
2021/09/16	1	26.40	10	26.50	26.20	-9	21,692	-0.04%
2021/09/15	4	26.09	10	26.55	26.75	-6	22,009	-0.03%
2021/09/14	14	26.60	0.1	26.60	26.50	13.9	23,056	0.06%
2021/09/13	17.2	26.76	0	0.00	26.95	17.2	24,384	0.07%
2021/09/10	15	27.18	0	26.95	26.90	15	24,983	0.06%
2021/09/09	2.1	26.66	1	26.65	26.85	1.1	25,064	0.00%
2021/09/08	0	0.00	2	26.25	26.15	-2	25,148	-0.01%
2021/09/07	7	26.80	1	26.75	26.85	6	25,156	0.02%
2021/09/06	1	27.35	0	0.00	27.05	1	25,237	0.00%
2021/09/03	3	27.43	1	27.45	27.35	2	25,676	0.01%
2021/09/02	1	27.50	0	0.00	27.40	1	26,116	0.00%
2021/09/01	3	28.10	0	0.00	28.05	3	26,306	0.01%
2021/08/31	1	28.10	1	28.45	28.20	0	26,884	0.00%
2021/08/30	13	28.93	4	29.24	28.80	9	28,273	0.03%
2021/08/27	3	29.90	2	30.25	29.80	1	28,864	0.00%
2021/08/26	12	30.10	9	30.27	30.40	3	30,057	0.01%
2021/08/25	7	30.10	8	30.09	29.80	-1	30,309	0.00%
2021/08/24	21	29.93	51.1	29.87	30.20	-30.1	30,105	-0.10%
2021/08/23	96.1	29.26	34.1	29.30	29.80	62	29,992	0.21%
2021/08/20	30.1	29.05	30	27.92	29.35	0.1	29,683	0.00%
2021/08/19	40	27.67	70	27.84	27.25	-30	29,232	-0.10%
2021/08/18	1	26.60	0	0.00	27.65	1	28,981	0.00%
2021/08/17	62	27.68	11	27.99	27.20	51	29,034	0.18%
2021/08/16	1	27.30	16	28.18	28.20	-15	29,325	-0.05%
2021/08/13	5	27.95	5	27.70	27.70	0	29,278	0.00%
2021/08/12	6	27.68	5	28.20	27.45	1	29,479	0.00%
2021/08/11	6	27.33	5	27.10	27.25	1	29,712	0.00%
2021/08/09	2	27.63	2	27.80	27.50	0	30,588	0.00%
2021/08/06	0	0.00	60	27.76	27.50	-60	30,886	-0.19%
2021/08/05	11	27.67	0	0.00	27.70	11	31,285	0.04%
2021/08/04	0	0.00	2	28.35	28.00	-2	32,036	-0.01%
2021/07/30	4	28.45	0	0.00	28.25	4	33,900	0.01%
2021/07/29	10	28.33	21	28.65	28.85	-11	34,038	-0.03%
2021/07/28	0	0.00	1.5	26.57	26.75	-1.5	34,043	0.00%
2021/07/27	1	27.70	0	0.00	27.50	1	34,246	0.00%
2021/07/26	21	28.60	2	28.33	28.10	19	34,397	0.06%
2021/07/23	54	28.98	6	28.92	29.00	48	34,542	0.14%
2021/07/22	2	28.15	2	28.05	27.90	0	34,617	0.00%
2021/07/21	3	28.23	6.1	28.30	27.95	-3.1	34,729	-0.01%
2021/07/20	4	29.04	110	29.00	28.70	-106	35,260	-0.30%	大賣/鉅額交易
2021/07/19	1	29.50	1	29.75	29.75	0	35,762	0.00%
2021/07/16	22	29.61	0	0.00	29.55	22	37,051	0.06%
2021/07/15	1	28.80	17	29.26	29.80	-16	37,296	-0.04%
2021/07/14	14	28.93	33	28.88	28.65	-19	37,389	-0.05%
2021/07/13	14	29.25	45.5	29.92	28.55	-31.5	37,654	-0.08%
2021/07/12	11	30.10	3	30.43	30.00	8	37,373	0.02%
2021/07/09	4.1	31.11	20	31.34	30.60	-15.9	37,170	-0.04%
2021/07/08	126	31.77	58	31.09	31.20	68	37,200	0.18%	大買/
2021/07/07	26	31.03	54	31.84	33.00	-28	37,498	-0.07%
2021/07/06	75	30.23	30	30.76	30.20	45	36,604	0.12%
2021/07/05	25	29.14	30	29.28	29.30	-5	35,690	-0.01%
2021/07/02	90	29.29	33	29.27	28.75	57	35,679	0.16%
2021/07/01	25	29.24	19	29.43	29.15	6	35,241	0.02%
2021/06/30	38	28.92	73	29.13	29.10	-35	34,075	-0.10%
2021/06/29	4	28.18	94.1	27.92	27.95	-90.1	33,456	-0.27%
2021/06/28	28	28.02	15	27.70	28.05	13	33,345	0.04%
2021/06/25	8	28.21	73	28.42	28.40	-65	33,139	-0.20%
2021/06/24	16	28.11	22	28.32	28.05	-6	33,230	-0.02%
2021/06/23	62	28.94	61	28.43	28.00	1	32,962	0.00%
2021/06/22	133	28.51	107	28.47	28.35	26	32,133	0.08%	大買/大賣/
2021/06/21	21	26.60	20.3	26.97	27.20	0.7	31,048	0.00%
2021/06/18	3	25.78	0	0.00	26.20	3	30,521	0.01%
2021/06/17	4	26.09	2	26.15	26.05	2	30,515	0.01%
2021/06/16	14	26.01	0.2	26.00	25.75	13.8	30,607	0.05%
2021/06/15	11	26.06	11.2	26.16	26.20	-0.2	30,771	0.00%
2021/06/11	19.3	25.97	27	26.14	25.80	-7.7	30,806	-0.02%
2021/06/09	72	26.68	4	26.25	25.80	68	30,328	0.22%
2021/06/08	29.2	26.79	15	26.82	26.95	14.2	30,281	0.05%
2021/06/07	78	26.59	55	26.63	26.75	23	30,078	0.08%
2021/06/04	36	26.66	92	26.32	25.45	-56	29,176	-0.19%
2021/06/03	42.2	26.14	27	26.13	26.30	15.2	28,926	0.05%
2021/06/02	25	25.25	31	24.98	25.00	-6	27,737	-0.02%
2021/06/01	4	23.33	6	23.65	24.05	-2	27,738	-0.01%
2021/05/31	3	23.72	6	23.48	23.45	-3	28,031	-0.01%
2021/05/28	1	22.95	6	23.10	23.40	-5	28,241	-0.02%
2021/05/27	10	22.78	5	23.10	22.55	5	28,840	0.02%
2021/05/26	2	22.15	4	22.53	22.65	-2	28,940	-0.01%
2021/05/25	6	22.53	10	22.49	22.45	-4	29,170	-0.01%
2021/05/24	16	22.57	6	22.42	22.50	10	29,306	0.03%
2021/05/21	1	21.30	4	21.55	21.80	-3	29,216	-0.01%
2021/05/20	8	21.07	7	21.27	20.90	1	29,656	0.00%
2021/05/19	6	21.30	3	21.33	21.65	3	29,814	0.01%
2021/05/18	24	20.73	20	20.85	21.40	4	29,967	0.01%
2021/05/17	12	19.77	5	20.29	19.75	7	29,750	0.02%
2021/05/14	29	22.37	7	22.44	21.90	22	29,442	0.07%
2021/05/13	28	22.87	19.1	22.94	22.75	9	29,129	0.03%
2021/05/12	15	25.06	16	25.03	24.30	-1	28,784	0.00%
2021/05/11	93.5	28.72	70	28.78	27.00	23.5	28,130	0.08%
2021/05/10	20	27.79	30.2	27.90	27.70	-10.2	26,837	-0.04%
2021/05/07	6	25.63	1	26.20	26.30	5	26,299	0.02%
2021/05/06	37	26.66	0	0.00	26.05	37	26,174	0.14%
2021/05/05	11	25.95	0	0.00	26.20	11	26,135	0.04%
2021/05/04	4	26.85	6	25.73	25.65	-2	26,011	-0.01%
2021/05/03	7	28.28	15	28.42	27.75	-8	25,692	-0.03%
2021/04/29	8	29.00	17	29.25	29.20	-9	25,556	-0.04%
2021/04/28	9	29.29	11	29.42	29.50	-2	25,490	-0.01%
2021/04/27	5	28.94	12	29.12	29.05	-7	25,392	-0.03%
2021/04/26	21	29.68	25.1	29.82	29.45	-4.1	25,277	-0.02%
2021/04/23	13	28.56	10	28.69	28.80	3	24,765	0.01%
2021/04/22	54	29.37	68	29.38	28.15	-14	24,382	-0.06%
2021/04/21	11	28.84	14.5	28.55	28.50	-3.5	23,289	-0.02%
2021/04/20	18.5	28.01	7	27.89	28.15	11.5	22,959	0.05%
2021/04/19	26	28.63	363.1	27.95	28.60	-337.1	22,984	-1.47%	大賣/鉅額交易
2021/04/16	13	26.75	2.1	27.35	27.35	11	22,491	0.05%
2021/04/15	15.1	26.88	12.1	26.67	26.55	3	22,548	0.01%
2021/04/14	54	26.52	7	26.65	26.50	47	22,414	0.21%
2021/04/13	100	28.65	283.3	28.96	27.45	-183.3	22,241	-0.82%	大賣/鉅額交易
2021/04/12	14	27.34	25.1	27.16	27.70	-11.1	21,035	-0.05%
2021/04/09	8	25.21	2	25.55	25.20	6	20,166	0.03%
2021/04/08	43	25.58	5	25.68	25.75	38	20,195	0.19%
2021/04/07	6	25.18	1	25.10	25.20	5	20,189	0.02%
2021/04/06	60	25.46	16	25.41	25.45	44	21,139	0.21%
2021/04/01	25	25.38	9	25.36	25.40	16	21,886	0.07%
2021/03/31	127	25.30	1	25.10	25.00	126	22,025	0.57%	大買/鉅額交易
2021/03/30	73	25.18	0	25.05	25.05	73	22,293	0.33%
2021/03/29	242	25.41	2	25.40	25.15	240	22,530	1.07%	大買/鉅額交易
2021/03/26	1	24.65	1	24.65	24.65	0	22,966	0.00%
2021/03/25	2	24.70	2	24.35	24.35	0	23,415	0.00%
2021/03/24	3	24.77	4	24.49	24.70	-1	23,412	0.00%
2021/03/23	0	0.00	1	24.30	24.20	-1	23,728	0.00%
2021/03/22	1	24.45	8.5	24.29	24.55	-7.5	24,839	-0.03%
2021/03/19	8	24.34	47	24.36	24.35	-39	25,482	-0.15%
2021/03/18	4	24.73	4	24.70	24.65	0	25,393	0.00%
2021/03/17	12	24.84	1	24.65	25.00	11	25,353	0.04%
2021/03/16	8	25.08	5	25.31	25.05	3	25,596	0.01%
2021/03/15	3.2	26.30	0	0.00	26.00	3.2	25,472	0.01%
2021/03/12	1	25.85	18	25.94	26.50	-17	25,862	-0.07%
2021/03/11	10	26.60	25	26.30	26.20	-15	25,667	-0.06%
2021/03/10	15	26.22	23	26.42	26.60	-8	25,320	-0.03%
2021/03/09	60.3	26.36	16.6	26.18	26.60	43.6	24,847	0.18%
2021/03/08	1	25.30	11	25.41	25.25	-10	24,442	-0.04%
2021/03/05	13	25.32	11	24.95	25.10	2	24,446	0.01%
2021/03/04	29.2	25.30	27	25.62	25.35	2.2	24,527	0.01%
2021/03/03	2	24.58	10	24.92	25.10	-8	24,643	-0.03%
2021/03/02	17	25.35	7	24.47	23.85	10	24,673	0.04%
2021/02/26	6.2	24.60	15	24.68	24.55	-8.8	23,870	-0.04%
2021/02/25	20	24.60	20	24.58	24.50	0	23,628	0.00%
2021/02/24	29.3	24.03	21	23.98	23.75	8.3	23,315	0.04%
2021/02/23	5	24.88	14	24.86	24.90	-9	22,923	-0.04%
2021/02/22	38.3	24.48	32	24.52	24.40	6.3	22,613	0.03%
2021/02/19	7	23.87	14	23.78	24.00	-7	21,988	-0.03%
2021/02/18	5.3	23.35	13.2	23.35	23.40	-7.9	21,673	-0.04%
2021/02/17	4.5	22.01	0	0.00	22.60	4.5	21,185	0.02%
2021/02/04	0.2	20.49	6	20.28	20.60	-5.8	21,036	-0.03%
2021/02/03	0	0.00	1.4	20.24	20.10	-1.4	21,083	-0.01%
2021/02/02	0.2	19.80	0	0.00	20.10	0.2	21,054	0.00%
2021/02/01	0	0.00	3	19.10	19.80	-3	21,016	-0.01%
2021/01/28	1.2	19.59	1	19.60	19.55	0.2	20,941	0.00%
2021/01/27	1	19.10	0	0.00	19.45	1	20,916	0.00%
2021/01/25	0.3	20.10	6	20.07	20.25	-5.8	20,681	-0.03%
2021/01/22	0.2	19.80	0	0.00	19.80	0.2	20,700	0.00%
2021/01/21	0.3	19.90	0	0.00	19.55	0.3	20,658	0.00%
2021/01/20	3.3	19.84	0	0.00	19.70	3.3	20,550	0.02%
2021/01/19	3	20.85	2	20.55	20.45	1	20,529	0.00%
2021/01/15	2.3	20.41	2	20.45	20.50	0.3	20,512	0.00%
2021/01/14	5.3	20.97	3	20.90	21.10	2.3	20,317	0.01%
2021/01/13	3.3	21.56	30	21.40	21.50	-26.8	20,062	-0.13%
2021/01/12	1.3	21.96	11	21.69	21.65	-9.8	19,936	-0.05%
2021/01/11	1	22.75	1	22.90	22.75	0	19,579	0.00%
2021/01/08	8.3	22.74	2	22.95	23.00	6.3	19,476	0.03%
2021/01/07	12.3	22.59	0	0.00	22.35	12.3	19,165	0.06%
2021/01/06	5.3	22.89	4	22.93	22.30	1.3	19,005	0.01%
2021/01/05	2.3	22.19	25.4	22.46	22.40	-23.1	18,620	-0.12%
2021/01/04	11	23.04	3	23.13	23.00	8	18,298	0.04%
2020/12/31	5	23.14	1	23.15	23.25	4	17,806	0.02%
2020/12/30	3.3	23.51	5	23.70	23.20	-1.8	17,598	-0.01%
2020/12/29	128.5	24.68	109	23.88	23.55	19.5	17,264	0.11%	大買/大賣/
2020/12/28	19	22.97	47	22.75	23.30	-28	16,048	-0.17%
2020/12/25	6	22.25	9	22.59	22.00	-3	15,075	-0.02%
2020/12/24	6	22.33	24.2	22.49	22.60	-18.2	14,630	-0.12%
2020/12/23	23	21.65	24	21.95	21.85	-1	14,265	-0.01%
2020/12/22	23	22.24	23	22.52	21.10	0	14,034	0.00%
2020/12/21	63	22.21	12	22.15	22.15	51	13,356	0.38%
2020/12/18	1	21.30	2	21.90	21.70	-1	12,909	-0.01%
2020/12/17	11	21.64	1	21.25	21.65	10	12,765	0.08%
2020/12/16	33	21.98	96	21.48	21.95	-63	12,331	-0.51%
2020/12/15	45	20.76	14	21.07	20.85	31	11,296	0.27%
2020/12/14	43	19.95	0.4	20.10	20.05	42.6	10,747	0.40%
2020/12/11	4	19.43	19	19.94	19.70	-15	11,001	-0.14%
2020/12/10	24	20.50	21	20.58	20.05	3	10,978	0.03%
2020/12/09	20	19.94	15	19.82	20.05	5	10,723	0.05%
2020/12/08	13	19.44	13	19.48	19.80	0	10,876	0.00%
2020/12/07	4	18.63	6	18.70	18.60	-2	10,537	-0.02%
2020/12/04	5	18.72	0	0.00	18.75	5	10,758	0.05%
2020/12/03	4	18.60	1	18.70	18.65	3	10,834	0.03%
2020/12/02	3	19.43	2	19.78	19.20	1	10,983	0.01%
2020/12/01	5.1	19.18	14	19.29	19.40	-8.9	10,885	-0.08%
2020/11/30	31	19.03	33	19.19	19.05	-2	10,762	-0.02%
2020/11/27	7	18.26	43	18.27	18.50	-36	10,297	-0.35%
2020/11/26	23	17.93	12	17.68	18.10	11	10,050	0.11%
2020/11/25	0	0.00	1	17.30	16.95	-1	10,420	-0.01%
2020/11/24	0	0.00	1	16.85	16.85	-1	11,456	-0.01%
2020/11/23	0	0.00	4	16.90	16.80	-4	12,322	-0.03%
2020/11/20	1	16.85	0	0.00	17.00	1	12,641	0.01%
2020/11/18	3	17.15	0	0.00	17.05	3	12,690	0.02%
2020/11/17	1	17.00	1	16.85	17.10	0	12,685	0.00%
2020/11/16	1	16.80	0	0.00	16.80	1	12,703	0.01%
2020/11/13	12	17.35	10	17.39	16.85	2	12,720	0.02%
2020/11/12	11	17.15	2	17.05	17.00	9	12,352	0.07%
2020/11/11	1	17.05	3	17.08	17.05	-2	12,385	-0.02%
2020/11/10	2	16.63	8.2	16.70	16.75	-6.2	12,326	-0.05%
2020/11/09	1	16.60	7	16.59	16.50	-6	12,306	-0.05%
2020/11/05	2	16.15	0	0.00	16.20	2	12,325	0.02%
2020/11/04	3	16.30	1	16.40	16.35	2	12,490	0.02%
2020/11/03	4	16.46	11	16.45	16.35	-7	12,468	-0.06%
2020/11/02	1	16.25	7	16.21	16.45	-6	12,625	-0.05%
2020/10/30	2	16.33	0	0.00	16.10	2	12,590	0.02%
2020/10/29	0	0.00	1	16.45	16.45	-1	12,502	-0.01%
2020/10/28	8	17.13	1	16.85	16.80	7	12,444	0.06%
2020/10/27	3	17.15	5	17.59	17.35	-2	12,406	-0.02%
2020/10/26	10	17.45	4	17.45	17.40	6	12,249	0.05%
2020/10/23	12	16.62	1	16.70	16.80	11	12,015	0.09%
2020/10/21	0	0.00	3	16.00	16.10	-3	11,877	-0.03%
2020/10/20	10	16.15	0	0.00	16.00	10	11,898	0.08%
2020/10/19	3	16.20	0	0.00	16.25	3	11,898	0.03%
2020/10/16	5	16.20	20	16.40	16.15	-15	11,900	-0.13%
2020/10/15	1	16.30	0	0.00	16.40	1	11,979	0.01%
2020/10/14	1	16.65	0	0.00	16.65	1	12,112	0.01%
2020/10/07	5	17.05	0	0.00	17.00	5	12,479	0.04%
2020/10/06	0	0.00	4	17.35	16.95	-4	12,455	-0.03%
2020/10/05	0	0.00	4	16.70	16.70	-4	12,445	-0.03%
2020/09/25	1	16.25	2	16.73	16.50	-1	12,726	-0.01%
2020/09/24	3	17.23	0	0.00	16.70	3	12,623	0.02%
2020/09/23	2	17.45	14	17.55	17.65	-12	12,487	-0.10%
2020/09/22	6	17.31	11	17.43	17.45	-5	12,466	-0.04%
2020/09/21	2	18.40	1	18.30	17.90	1	12,326	0.01%
2020/09/18	3	18.40	0	0.00	18.25	3	12,286	0.02%
2020/09/17	5	18.15	0	0.00	18.20	5	12,245	0.04%
2020/09/16	5	18.47	8	18.48	18.55	-3	12,087	-0.02%
2020/09/15	22	18.04	2	17.95	17.90	20	11,716	0.17%
2020/09/14	16	17.86	3	17.85	17.70	13	11,687	0.11%
2020/09/11	2	17.68	14	17.88	17.45	-12	11,673	-0.10%
2020/09/10	6	17.70	3	18.05	17.70	3	11,860	0.03%
2020/09/09	10	17.28	17	17.55	17.45	-7	12,503	-0.06%
2020/09/08	7	17.25	1	17.60	17.25	6	12,463	0.05%
2020/09/07	15	17.29	17	17.58	17.40	-2	12,358	-0.02%
2020/09/04	4	16.79	19	16.94	17.05	-15	12,113	-0.12%
2020/09/03	8	17.03	20	17.07	17.20	-12	12,388	-0.10%
2020/09/02	15	16.87	46	16.62	17.00	-31	12,253	-0.25%
2020/09/01	3	17.20	15	17.04	17.05	-12	12,117	-0.10%
2020/08/31	19	17.15	15	17.04	17.45	4	11,852	0.03%
2020/08/28	49	16.41	38	16.19	16.40	11	11,091	0.10%
2020/08/27	10	15.19	42	15.32	15.15	-32	10,286	-0.31%
2020/08/26	30	14.80	11	14.98	15.30	19	9,435	0.20%
2020/08/24	2	13.90	0	0.00	13.90	2	9,251	0.02%
2020/08/21	5	13.95	0	0.00	13.95	5	9,727	0.05%
2020/08/20	2	14.05	0	0.00	13.75	2	9,783	0.02%
2020/08/19	22	14.45	0	0.00	14.50	22	9,664	0.23%
2020/08/18	9	14.88	0.6	14.80	14.75	8.4	9,610	0.09%
2020/08/17	0	0.00	7	15.25	15.05	-7	9,622	-0.07%
2020/08/13	0	0.00	1	14.95	14.90	-1	9,576	-0.01%
2020/08/12	61	15.08	55	14.80	14.80	6	9,882	0.06%
2020/08/11	3	15.00	0	0.00	15.05	3	9,856	0.03%
2020/08/10	15	15.14	1	15.35	15.00	14	9,791	0.14%
2020/08/07	0	0.00	2	14.90	14.85	-2	9,679	-0.02%
2020/08/06	12	14.95	8	14.84	14.90	4	9,658	0.04%
2020/08/05	2	14.43	2	14.40	14.50	0	9,551	0.00%
2020/08/04	2	14.25	0	0.00	14.30	2	9,604	0.02%
2020/08/03	6	14.32	0	0.00	14.40	6	9,745	0.06%
2020/07/31	2	14.25	4	14.40	14.65	-2	10,163	-0.02%
2020/07/28	2	14.10	0	0.00	14.20	2	10,367	0.02%
2020/07/21	0	0.00	9	15.30	14.90	-9	10,347	-0.09%
2020/07/20	0	0.00	5	14.98	15.10	-5	10,242	-0.05%
2020/07/17	3	14.40	0	0.00	14.45	3	10,072	0.03%
2020/07/15	0	0.00	9	14.77	14.75	-9	10,012	-0.09%
2020/07/14	1	14.40	1	14.30	14.30	0	9,794	0.00%
2020/07/13	1	14.10	1	14.35	14.30	0	9,803	0.00%
2020/07/09	1	14.60	5	14.45	14.40	-4	10,033	-0.04%
2020/07/08	1	14.50	1	14.60	14.60	0	10,021	0.00%
2020/07/07	2	14.73	1	14.40	14.45	1	9,954	0.01%
2020/07/06	0	0.00	1	14.30	14.70	-1	9,943	-0.01%
2020/07/02	0	0.00	2.1	14.05	14.15	-2.1	10,050	-0.02%
2020/06/23	0	0.00	6	14.35	14.30	-6	10,084	-0.06%
2020/06/22	3	14.40	0	0.00	14.55	3	10,079	0.03%
2020/06/19	0	0.00	9	14.62	14.45	-9	10,290	-0.09%
2020/06/18	13	14.89	18	14.88	14.85	-5	10,179	-0.05%
2020/06/17	41	15.31	18	14.83	14.75	23	10,112	0.23%
2020/06/16	11	14.99	26	14.86	15.10	-15	9,644	-0.16%
2020/06/15	7	13.94	21	14.05	13.75	-14	8,973	-0.16%
2020/06/11	0	0.00	9	13.62	13.60	-9	9,002	-0.10%
2020/06/10	6	14.23	12	14.00	13.85	-6	9,104	-0.07%
2020/06/09	1	13.65	1	13.80	13.90	0	9,041	0.00%
2020/06/08	9	13.52	6	13.55	13.50	3	9,310	0.03%
2020/06/05	1	13.55	1	13.75	13.65	0	9,508	0.00%
2020/06/04	1	13.90	1	13.45	13.45	0	9,736	0.00%
2020/06/03	0	0.00	8	13.79	13.75	-8	9,877	-0.08%
2020/06/02	0	0.00	2	13.30	13.30	-2	9,928	-0.02%
2020/06/01	0	0.00	2	13.20	13.25	-2	10,142	-0.02%
2020/05/29	2	13.20	5	13.20	13.20	-3	10,505	-0.03%
2020/05/28	9	13.38	5	13.40	13.10	4	10,702	0.04%
2020/05/27	1	12.65	1	12.65	12.60	0	10,775	0.00%
2020/05/21	10	12.55	0	0.00	12.55	10	14,118	0.07%
2020/05/18	0	0.00	1	12.30	12.25	-1	14,976	-0.01%
2020/05/15	1	12.15	0	0.00	12.00	1	15,174	0.01%
2020/05/13	0	0.00	2	12.48	12.45	-2	15,125	-0.01%
2020/05/12	2	12.60	2	12.60	12.60	0	15,106	0.00%
2020/05/11	1	12.50	30	12.60	12.55	-29	15,021	-0.19%
2020/05/08	30	12.25	0	0.00	12.15	30	14,963	0.20%
2020/05/07	0	0.00	0.8	12.40	12.30	-0.8	14,839	-0.01%
2020/05/06	8	12.64	3	12.43	12.45	5	14,409	0.03%
2020/05/05	10	13.05	0	0.00	13.05	10	14,246	0.07%
2020/05/04	2	13.13	1	13.25	13.00	1	14,232	0.01%
2020/04/29	0	0.00	2	13.35	13.15	-2	14,217	-0.01%
2020/04/22	0	0.00	1	12.50	12.45	-1	14,342	-0.01%
2020/04/15	11	13.21	6	13.28	13.35	5	14,176	0.04%
2020/04/14	0	0.00	1	12.65	12.60	-1	14,042	-0.01%
2020/04/10	3	12.52	0	0.00	12.60	3	14,301	0.02%
2020/04/09	0	0.00	3	12.55	12.55	-3	14,554	-0.02%
2020/04/08	0	0.00	20	12.45	12.50	-20	14,715	-0.14%
2020/04/07	20	12.35	0	0.00	12.35	20	14,648	0.14%
2020/04/01	1	11.80	0	0.00	11.95	1	14,596	0.01%
2020/03/31	2	11.65	0	0.00	11.55	2	14,852	0.01%
2020/03/25	3	11.65	0	0.00	11.65	3	14,807	0.02%
2020/03/24	0	0.00	1	11.30	11.25	-1	14,670	-0.01%
2020/03/23	1	11.05	3	10.75	10.95	-2	14,700	-0.01%
2020/03/20	3	11.55	0	0.00	11.40	3	14,672	0.02%
2020/03/19	1	10.70	1	10.70	10.70	0	14,718	0.00%
2020/03/17	0	0.00	4	12.51	12.75	-4	14,623	-0.03%
2020/03/16	6	13.25	0	0.00	12.75	6	14,477	0.04%
2020/03/13	1	13.50	0	0.00	13.50	1	14,271	0.01%
2020/03/12	3	14.98	2	14.45	14.35	1	14,018	0.01%
2020/03/11	2	16.40	0	0.00	15.90	2	13,831	0.01%
2020/03/10	0	0.00	14	16.13	16.45	-14	13,569	-0.10%
2020/03/09	4	16.53	1	16.35	16.20	3	13,285	0.02%
2020/03/06	9	17.14	0	0.00	16.90	9	13,005	0.07%
2020/03/05	8	17.18	11	17.32	17.50	-3	12,656	-0.02%
2020/03/04	10	17.82	5	17.86	17.60	5	12,393	0.04%
2020/03/03	7	18.24	25	18.40	18.05	-18	11,946	-0.15%
2020/03/02	22	18.22	13	18.30	17.90	9	11,585	0.08%
2020/02/27	62	18.61	63	18.62	18.20	-1	11,017	-0.01%
2020/02/26	21	17.92	40	17.79	18.05	-19	9,546	-0.20%
2020/02/25	16	16.50	6	16.63	16.45	10	8,046	0.12%
2020/02/24	3	16.38	2	16.55	16.60	1	7,737	0.01%
2020/02/21	3	15.90	2	16.05	16.25	1	7,447	0.01%
2020/02/20	39	16.27	38	16.07	16.10	1	7,157	0.01%
2020/02/19	3	15.63	5	15.76	15.85	-2	6,594	-0.03%
2020/02/18	3	15.00	3	14.97	15.05	0	6,160	0.00%
2020/02/17	1	14.65	1	14.55	14.50	0	5,958	0.00%
2020/02/14	2	14.30	66	14.25	14.25	-64	5,894	-1.09%
2020/02/11	0	0.00	1	14.10	14.10	-1	6,007	-0.02%
2020/02/10	0	0.00	2	13.80	13.80	-2	6,031	-0.03%
2020/02/07	67	14.06	1	13.95	14.05	66	6,037	1.09%
2020/02/06	1	13.95	1	13.75	13.85	0	6,019	0.00%
2020/02/05	1	13.70	0	0.00	13.65	1	6,017	0.02%
2020/02/03	1	13.25	0.1	13.45	13.40	0.9	5,965	0.01%
2020/01/31	2	13.85	0	0.00	13.80	2	5,836	0.03%
2020/01/30	1	14.00	6	13.70	13.60	-5	5,811	-0.09%
2020/01/20	10	15.10	0	0.00	15.05	10	5,710	0.18%
2020/01/14	0	0.00	1	15.20	15.25	-1	5,502	-0.02%
2020/01/10	0	0.00	1	15.40	15.30	-1	5,570	-0.02%
2020/01/08	3	15.15	0	0.00	15.20	3	5,523	0.05%
2020/01/06	0	0.00	5	16.04	15.90	-5	5,266	-0.09%
2020/01/03	10	15.96	26	15.67	15.70	-16	5,073	-0.32%
2019/12/31	1	14.85	1	15.05	15.05	0	4,537	0.00%
2019/12/27	3	15.05	2	15.03	15.00	1	4,400	0.02%
2019/12/26	22	14.89	4	15.03	14.95	18	4,265	0.42%
2019/12/25	0	0.00	3	14.23	14.30	-3	3,898	-0.08%
2019/12/24	0	0.00	4	14.40	14.20	-4	3,820	-0.10%
2019/12/23	6	14.65	1	14.40	14.40	5	3,796	0.13%
2019/12/20	0	0.00	10	14.45	14.35	-10	3,750	-0.27%
2019/12/19	1	14.70	1	14.85	14.65	0	3,677	0.00%
2019/12/18	1	14.70	10	14.55	14.70	-9	3,566	-0.25%
2019/12/17	0	0.00	4	14.55	14.55	-4	3,473	-0.12%
2019/12/16	3	14.40	28	14.45	14.40	-25	3,346	-0.75%
2019/12/13	0	0.00	5	14.16	14.10	-5	3,149	-0.16%
2019/12/12	0	0.00	4	13.75	13.75	-4	2,886	-0.14%
2019/12/11	0	0.00	5	13.70	13.70	-5	2,782	-0.18%
2019/12/06	10	13.40	4	13.40	13.45	6	2,609	0.23%
2019/12/03	6	13.05	0	0.00	13.00	6	2,469	0.24%
2019/11/29	0	0.00	1	13.25	13.20	-1	2,513	-0.04%
2019/11/28	0	0.00	4	13.30	13.20	-4	2,498	-0.16%
2019/11/25	0	0.00	1	13.20	13.25	-1	2,513	-0.04%
2019/11/21	3	13.32	2	13.30	13.35	1	2,524	0.04%
2019/11/18	10	13.18	1	13.15	13.15	9	2,518	0.36%
2019/11/15	7	13.10	0	0.00	13.15	7	2,556	0.27%
2019/11/12	5	13.25	0	0.00	13.15	5	2,553	0.20%
2019/11/11	0	0.00	50	13.35	13.30	-50	2,528	-1.98%
2019/11/05	0	0.00	10	13.75	13.70	-10	2,340	-0.43%
2019/11/04	0	0.00	0.1	13.65	13.60	-0.1	2,315	-0.01%
2019/10/30	4	13.65	2	13.60	13.65	2	2,316	0.09%
2019/10/29	0	0.00	6	13.70	13.65	-6	2,332	-0.26%
2019/10/28	30	13.77	1.2	13.70	13.75	28.8	2,327	1.24%
2019/10/23	5	13.70	0	0.00	13.70	5	2,301	0.22%
2019/10/22	2	13.95	1	14.05	13.90	1	2,302	0.04%
2019/10/21	3	13.70	0	0.00	13.85	3	2,297	0.13%
2019/10/18	1	13.55	0	0.00	13.65	1	2,261	0.04%
2019/10/16	11	13.53	1	13.55	13.60	10	2,241	0.45%
2019/10/15	1	13.70	1	13.55	13.50	0	2,331	0.00%
2019/10/14	2	13.63	0	0.00	13.70	2	2,523	0.08%
2019/10/09	10	13.55	0	0.00	13.50	10	2,506	0.40%
2019/10/03	0	0.00	4	13.56	13.60	-4	2,488	-0.16%
2019/10/02	21	13.70	0	0.00	13.70	21	2,498	0.84%
2019/09/27	11	13.70	0	0.00	13.65	11	2,516	0.44%
2019/09/25	2	14.10	1	14.05	13.95	1	2,527	0.04%
2019/09/24	0	0.00	1	14.20	14.20	-1	2,519	-0.04%
2019/09/23	0	0.00	25	14.60	14.45	-25	2,523	-0.99%
2019/09/20	1	14.60	11	14.71	14.60	-10	2,538	-0.39%
2019/09/18	0	0.00	33	14.59	14.50	-33	2,519	-1.31%
2019/09/17	10	14.45	0	0.00	14.45	10	2,530	0.40%
2019/09/16	1	14.50	31	14.50	14.55	-30	2,542	-1.18%
2019/09/11	0	0.00	10	14.70	14.50	-10	2,589	-0.39%
2019/09/09	30	14.95	0	0.00	14.65	30	2,563	1.17%
2019/09/06	0	0.00	11	14.60	14.65	-11	2,503	-0.44%
2019/09/03	0	0.00	2	14.75	14.70	-2	2,606	-0.08%
2019/09/02	10	14.15	0	0.00	14.25	10	2,565	0.39%
2019/08/16	0	0.00	1	13.50	13.55	-1	3,343	-0.03%
2019/08/14	20	13.75	0	0.00	13.70	20	3,336	0.60%
2019/08/05	5	14.25	0	0.00	14.25	5	3,463	0.14%
2019/07/31	5	15.05	0	0.00	14.95	5	3,691	0.14%
2019/07/29	5	15.35	40	15.35	15.35	-35	3,914	-0.89%
2019/07/24	0	0.00	30	15.38	15.20	-30	4,820	-0.62%
2019/07/23	0	0.00	30	15.20	15.10	-30	4,865	-0.62%
2019/07/17	0	0.00	11	15.78	15.60	-11	4,838	-0.23%
2019/07/16	65	15.81	4	15.49	16.00	61	4,789	1.27%
2019/07/15	35	14.75	1	14.85	14.75	34	4,590	0.74%
2019/07/12	0	0.00	10	14.75	14.65	-10	4,618	-0.22%
2019/07/10	10	14.65	0	0.00	14.70	10	4,714	0.21%
2019/07/08	2	14.65	45	14.60	14.60	-43	4,890	-0.88%
2019/07/01	0	0.00	1	14.65	14.70	-1	5,250	-0.02%
2019/06/28	1	14.65	0	0.00	14.55	1	5,402	0.02%
2019/06/21	0	0.00	1	14.90	14.65	-1	5,653	-0.02%
2019/06/19	1	14.60	1	14.70	14.80	0	6,047	0.00%
2019/06/17	1	14.65	1	14.55	14.40	0	6,523	0.00%
2019/06/12	0	0.00	2	14.53	14.70	-2	8,354	-0.02%
2019/06/11	0	0.00	3	14.30	14.30	-3	8,449	-0.04%
2019/06/10	2	14.00	1	14.05	14.05	1	8,771	0.01%
2019/06/06	3	14.10	0	0.00	14.05	3	9,203	0.03%
2019/06/03	3	14.35	2	14.28	14.10	1	9,449	0.01%
2019/05/27	1	15.15	0	0.00	15.20	1	9,364	0.01%
2019/05/22	1	16.10	1	15.95	15.95	0	9,526	0.00%
2019/05/21	0	0.00	1	16.00	16.00	-1	9,584	-0.01%
2019/05/20	1	15.80	1	15.80	15.70	0	9,633	0.00%
2019/05/17	0	0.00	2	15.65	15.50	-2	9,715	-0.02%
2019/05/16	0	0.00	1	16.00	15.80	-1	9,869	-0.01%
2019/05/15	1	15.65	1	15.70	15.90	0	10,090	0.00%
2019/05/14	1	15.20	2	15.10	15.45	-1	10,199	-0.01%
2019/05/13	1	15.60	7	15.54	15.30	-6	10,319	-0.06%
2019/05/10	5	15.87	9	15.88	15.50	-4	10,295	-0.04%
2019/05/09	1	16.85	10	16.53	16.40	-9	10,147	-0.09%
2019/05/08	4	16.63	7	16.63	16.70	-3	10,122	-0.03%
2019/05/07	12	16.81	1	17.10	16.80	11	10,112	0.11%
2019/05/06	6	17.18	4	16.80	16.75	2	10,056	0.02%
2019/05/03	4	17.60	1	17.70	17.55	3	9,947	0.03%
2019/05/02	17	17.92	5	18.24	17.70	12	9,848	0.12%
2019/04/30	14	17.64	17	17.86	18.10	-3	9,508	-0.03%
2019/04/29	15	16.98	3	16.98	16.90	12	9,059	0.13%
2019/04/26	1	16.65	0	0.00	16.75	1	8,995	0.01%
2019/04/24	1	17.15	1	16.90	16.90	0	8,990	0.00%
2019/04/23	0	0.00	1	16.95	17.00	-1	8,962	-0.01%
2019/04/22	1	17.05	8	17.06	16.95	-7	8,930	-0.08%
2019/04/19	0	0.00	2	16.60	16.55	-2	8,864	-0.02%
2019/04/18	3	16.75	0	0.00	16.45	3	8,863	0.03%
2019/04/17	0	0.00	28	16.94	16.85	-28	8,861	-0.32%
2019/04/16	28	16.89	1	17.00	17.00	27	8,858	0.30%
2019/04/15	4	16.85	1	16.75	16.90	3	8,825	0.03%
2019/04/12	4	16.61	0	0.00	16.35	4	8,782	0.05%
2019/04/11	2	16.75	0	0.00	16.65	2	8,701	0.02%
2019/04/09	0	0.00	1	17.05	17.05	-1	8,563	-0.01%
2019/04/08	3	17.30	0	0.00	17.20	3	8,487	0.04%
2019/04/03	2	17.40	0	0.00	17.40	2	8,414	0.02%
2019/04/02	0	0.00	3	17.65	17.65	-3	8,362	-0.04%
2019/03/29	0	0.00	2	17.05	17.05	-2	8,137	-0.02%
2019/03/28	3	17.10	2	17.20	17.20	1	8,115	0.01%
2019/03/27	1	17.25	0	0.00	17.20	1	8,136	0.01%
2019/03/26	1	17.15	0	0.00	17.10	1	8,096	0.01%
2019/03/22	31	17.67	4	17.75	17.45	27	7,913	0.34%
2019/03/21	1	18.40	0	0.00	18.15	1	7,644	0.01%
2019/03/20	34	18.22	5	18.22	18.05	29	7,508	0.39%
2019/03/19	52	19.75	60	18.99	18.90	-8	7,176	-0.11%
2019/03/18	42	21.02	20	20.85	20.75	22	6,678	0.33%
2019/03/15	3	19.88	10.1	20.01	20.85	-7.1	6,362	-0.11%
2019/03/14	1	19.25	22	19.21	19.30	-21	5,534	-0.38%
2019/03/13	10	19.24	1	19.30	18.95	9	5,465	0.16%
2019/03/12	38	18.54	29	18.83	19.00	9	5,169	0.17%
2019/03/11	0	0.00	23.3	17.76	17.70	-23.3	4,796	-0.49%
2019/03/08	2	17.03	4	16.93	16.95	-2	4,838	-0.04%
2019/03/07	16	17.25	0	0.00	17.25	16	4,883	0.33%
2019/03/06	0	0.00	11	17.75	17.80	-11	4,838	-0.23%
2019/03/05	0	0.00	7	17.75	17.65	-7	4,744	-0.15%
2019/03/04	0	0.00	1	17.20	17.35	-1	4,655	-0.02%
2019/02/27	17	17.36	1	17.35	17.45	16	4,632	0.35%
2019/02/26	4	17.95	3	18.23	17.80	1	4,707	0.02%
2019/02/25	12	17.07	10	17.53	17.95	2	4,584	0.04%
2019/02/20	0	0.00	1	17.15	17.20	-1	4,448	-0.02%
2019/02/19	0	0.00	2	17.20	17.15	-2	4,383	-0.05%
2019/02/18	0	0.00	1	17.05	17.00	-1	4,309	-0.02%
2019/02/15	5	17.07	13	17.02	17.05	-8	4,241	-0.19%
2019/02/14	4	16.85	5	17.05	17.15	-1	4,070	-0.02%
2019/02/13	4	15.95	8	16.20	16.40	-4	3,827	-0.10%
2019/02/12	1	16.00	0	0.00	16.05	1	3,718	0.03%
2019/01/29	1	15.00	0	0.00	15.10	1	3,613	0.03%
2019/01/24	20	14.53	5	14.75	14.80	15	3,623	0.41%
2019/01/18	0	0.00	2	14.50	14.50	-2	3,634	-0.06%
2019/01/17	5	14.45	0	0.00	14.45	5	3,674	0.14%
2019/01/08	1	13.85	1	13.90	14.15	0	3,730	0.00%
2019/01/07	0	0.00	10	13.75	13.65	-10	3,733	-0.27%
2019/01/04	10	13.32	2	13.40	13.45	8	3,760	0.21%
2019/01/02	0	0.00	1	14.05	14.00	-1	3,875	-0.03%
2018/12/27	0	0.00	1	14.50	14.50	-1	4,006	-0.02%
2018/12/26	1	14.20	1	14.30	14.20	0	4,016	0.00%
2018/12/21	5	14.70	0	0.00	14.95	5	4,042	0.12%
2018/12/18	0	0.00	1	15.75	15.55	-1	4,038	-0.02%
2018/12/14	3	15.85	1	15.90	15.85	2	4,088	0.05%
2018/12/13	11	16.00	0	0.00	16.05	11	4,111	0.27%
2018/12/12	1	16.05	2	16.05	16.05	-1	4,123	-0.02%
2018/12/10	4	15.94	0	0.00	15.80	4	4,204	0.10%
2018/12/07	3	16.65	2	16.70	16.60	1	4,121	0.02%
2018/12/06	2	16.35	5	17.20	16.45	-3	4,073	-0.07%
2018/12/05	1	17.05	0	0.00	17.05	1	4,049	0.02%
2018/12/04	10	17.25	0	0.00	17.30	10	4,125	0.24%
2018/12/03	3	17.63	2	17.53	17.50	1	4,110	0.02%
2018/11/30	3	16.85	5	16.89	17.10	-2	3,861	-0.05%
2018/11/28	0	0.00	30	16.40	16.35	-30	3,720	-0.81%
2018/11/27	30	16.15	0	0.00	16.35	30	3,722	0.81%
2018/11/26	3	16.40	0	0.00	16.25	3	3,718	0.08%
2018/11/23	4	16.54	3	17.10	16.35	1	3,702	0.03%
2018/11/19	2	16.15	8	16.35	16.50	-6	3,520	-0.17%
2018/11/16	0	0.00	2	16.00	15.85	-2	3,685	-0.05%
2018/11/14	2	15.75	0	0.00	15.75	2	3,725	0.05%
2018/11/13	2	15.80	4	15.74	16.00	-2	3,766	-0.05%
2018/11/09	2	16.15	0	0.00	16.05	2	3,979	0.05%
2018/11/07	0	0.00	1	16.25	16.30	-1	4,070	-0.02%
2018/11/06	4	16.25	0	0.00	16.05	4	4,169	0.10%
2018/11/05	3	16.70	0	0.00	16.80	3	4,168	0.07%
2018/11/02	4	16.75	0	0.00	16.75	4	4,275	0.09%
2018/10/31	0	0.00	3	15.68	15.75	-3	4,575	-0.07%
2018/10/30	0	0.00	1	15.20	15.15	-1	4,667	-0.02%
2018/10/29	11	15.05	0	0.00	15.10	11	4,722	0.23%
2018/10/26	7	15.85	0	0.00	15.25	7	4,787	0.15%
2018/10/25	11.3	15.89	2	16.15	15.75	9.3	4,873	0.19%
2018/10/24	3	16.62	0	0.00	16.70	3	5,198	0.06%
2018/10/23	1	16.70	0	0.00	16.70	1	5,609	0.02%
2018/10/22	0	0.00	1	16.90	17.40	-1	5,613	-0.02%
2018/10/19	1	16.70	0	0.00	16.70	1	5,623	0.02%
2018/10/15	3	17.28	1	17.45	17.25	2	5,660	0.04%
2018/10/12	10	16.93	61	16.86	16.90	-51	5,626	-0.91%
2018/10/11	3	16.95	3	16.75	16.75	0	5,614	0.00%
2018/10/08	26	18.82	5	18.90	18.65	21	5,492	0.38%
2018/10/05	16	19.33	43	19.29	19.05	-27	5,455	-0.49%
2018/10/04	1	20.30	0	0.00	20.30	1	5,367	0.02%
2018/09/28	15	21.17	0	0.00	21.15	15	5,687	0.26%
2018/09/27	0	0.00	3	21.80	21.35	-3	5,676	-0.05%
2018/09/26	1	21.70	2	21.63	21.40	-1	5,626	-0.02%
2018/09/25	1	21.45	12	21.39	21.20	-11	5,695	-0.19%
2018/09/20	4	21.20	0	0.00	21.25	4	5,778	0.07%
2018/09/19	0	0.00	2	22.20	22.05	-2	5,749	-0.03%
2018/09/18	0	0.00	8	21.70	21.40	-8	5,773	-0.14%
2018/09/14	0	0.00	3	20.65	20.95	-3	5,829	-0.05%
2018/09/12	3	20.25	0	0.00	20.20	3	5,833	0.05%
2018/09/11	9	20.17	0	0.00	20.50	9	5,845	0.15%
2018/09/07	23	21.90	0	0.00	21.40	23	5,732	0.40%
2018/09/04	5	23.10	1	23.10	23.05	4	5,693	0.07%
2018/09/03	1	23.30	0	0.00	23.05	1	5,729	0.02%
2018/08/31	4	22.86	0	0.00	22.80	4	5,720	0.07%
2018/08/30	1	23.15	0	0.00	23.10	1	5,750	0.02%
2018/08/29	16	23.23	0	0.00	23.15	16	5,768	0.28%
2018/08/28	3	23.25	1	23.20	23.05	2	5,774	0.03%
2018/08/24	2	23.05	1	23.10	23.00	1	5,806	0.02%
2018/08/23	3	23.30	9	23.48	23.80	-6	5,783	-0.10%
2018/08/20	3	22.12	3	22.05	22.05	0	5,544	0.00%
2018/08/17	0	0.00	1	21.95	21.70	-1	5,499	-0.02%
2018/08/16	1	21.05	0	0.00	21.20	1	5,382	0.02%
2018/08/15	1	21.40	1	21.90	21.40	0	5,392	0.00%
2018/08/13	1	22.85	0	0.00	22.05	1	5,275	0.02%
2018/08/10	0	0.00	1	23.80	23.50	-1	5,161	-0.02%
2018/08/09	24	23.52	2	23.90	23.65	22	5,148	0.43%
2018/08/08	10	24.55	2	24.35	24.25	8	5,070	0.16%
2018/08/07	9	24.79	0	0.00	24.50	9	5,041	0.18%
2018/08/06	0	0.00	1	27.20	26.75	-1	4,767	-0.02%
2018/08/03	1	26.90	1	26.60	26.40	0	4,706	0.00%
2018/08/02	2	27.33	1	27.25	26.70	1	4,799	0.02%
2018/08/01	2	27.40	1	27.55	27.55	1	4,725	0.02%
2018/07/31	6.2	27.06	7	26.94	26.90	-0.8	4,639	-0.02%
2018/07/30	3	27.45	9	26.54	27.60	-6	4,313	-0.14%
2018/07/27	1	25.10	2	25.05	25.10	-1	3,894	-0.03%
2018/07/24	0	0.00	1	23.80	24.15	-1	3,781	-0.03%
2018/07/23	1	24.20	1	23.85	23.85	0	3,801	0.00%
2018/07/20	1	24.35	0	0.00	24.25	1	3,814	0.03%
2018/07/19	20	24.80	0	0.00	24.60	20	3,831	0.52%
2018/07/17	1	24.60	0	0.00	24.50	1	3,872	0.03%
2018/07/13	0	0.00	1	25.00	25.15	-1	4,033	-0.02%
2018/07/11	0	0.00	2	24.65	24.60	-2	4,045	-0.05%
2018/07/10	3	24.82	3	25.15	24.90	0	4,040	0.00%
2018/07/09	2	24.78	2	25.18	24.90	0	3,970	0.00%
2018/07/06	0	0.00	2	23.80	23.75	-2	3,846	-0.05%
2018/07/05	1	23.70	0	0.00	23.05	1	3,845	0.03%
2018/07/04	1	23.80	0	0.00	23.70	1	4,001	0.02%
2018/07/03	2	25.83	1	25.50	25.25	1	3,992	0.03%
2018/07/02	5	26.22	3	26.42	26.05	2	3,895	0.05%
2018/06/29	2	25.95	0	0.00	26.00	2	3,807	0.05%
2018/06/27	0.1	26.40	0	0.00	26.40	0.1	3,717	0.00%
2018/06/22	2	27.65	0	0.00	27.40	2	3,494	0.06%
2018/06/21	10	28.70	0	0.00	28.40	10	3,478	0.29%
2018/06/20	1	28.70	0	0.00	28.55	1	3,504	0.03%
2018/06/19	5	29.17	0	0.00	28.80	5	3,489	0.14%
2018/06/15	12	30.55	10	30.05	30.00	2	3,478	0.06%
2018/06/13	2	31.70	0	0.00	31.60	2	3,434	0.06%
2018/06/11	25	31.89	1	31.80	31.55	24	3,459	0.69%
2018/06/08	2	32.30	1	33.00	32.30	1	3,425	0.03%
2018/06/05	4	33.25	0	0.00	33.30	4	3,506	0.11%
2018/06/04	0	0.00	4	33.78	33.95	-4	3,506	-0.11%
2018/06/01	0	0.00	1	33.10	33.15	-1	3,513	-0.03%
2018/05/31	3	32.13	7	32.94	33.25	-4	3,634	-0.11%
2018/05/30	2	32.15	0	0.00	32.10	2	3,662	0.05%
2018/05/29	2	32.50	0	0.00	32.50	2	3,714	0.05%
2018/05/25	0	0.00	10	32.70	32.75	-10	3,912	-0.26%
2018/05/23	13	32.82	0	0.00	32.40	13	4,184	0.31%
2018/05/22	2	33.10	1	33.35	33.10	1	4,115	0.02%
2018/05/21	1	33.70	0	0.00	33.60	1	4,154	0.02%
2018/05/17	5	33.74	0	0.00	33.85	5	4,175	0.12%
2018/05/16	4	34.08	0	0.00	34.30	4	4,153	0.10%
2018/05/15	1	34.70	0	0.00	34.70	1	4,137	0.02%
2018/05/14	1	35.10	10	35.39	35.60	-9	4,235	-0.21%
2018/05/11	0	0.00	1	34.20	34.65	-1	4,198	-0.02%
2018/05/10	5	34.22	30	34.45	33.50	-25	4,197	-0.60%
2018/05/09	5	34.96	0	0.00	35.00	5	4,093	0.12%
2018/05/08	0	0.00	50	34.43	35.20	-50	4,133	-1.21%
2018/04/27	0	0.00	0	34.60	34.60	0	4,402	0.00%
2018/04/25	1	36.30	0	0.00	36.30	1	4,699	0.02%
2018/04/24	1	36.80	7	36.90	37.00	-6	4,688	-0.13%
2018/04/23	1	36.90	0	0.00	37.30	1	4,693	0.02%
2018/04/20	0	0.00	3	36.60	37.20	-3	4,703	-0.06%
2018/04/19	0	0.00	1	35.60	35.50	-1	4,564	-0.02%
2018/04/18	0	0.00	0.5	34.35	34.50	-0.5	4,582	-0.01%
2018/04/16	1	34.50	0	0.00	34.95	1	4,769	0.02%
2018/04/11	0	0.00	3	35.20	35.00	-3	5,325	-0.06%
2018/04/10	4	34.74	11	34.11	35.45	-7	5,281	-0.13%
2018/03/30	3	32.50	0	0.00	32.35	3	5,521	0.05%
2018/03/29	5	32.80	0	0.00	32.80	5	5,541	0.09%
2018/03/28	2	33.05	2	33.15	33.05	0	5,580	0.00%
2018/03/27	2	32.95	2	32.90	32.80	0	5,678	0.00%
2018/03/26	4	32.57	0	0.00	32.20	4	5,839	0.07%
2018/03/23	8	33.02	5	33.40	32.85	3	5,831	0.05%
2018/03/22	15	34.35	0	0.00	34.10	15	5,842	0.26%
2018/03/13	1	37.85	14	37.84	37.60	-13	6,329	-0.21%
2018/03/12	0	0.00	1	37.45	37.60	-1	6,478	-0.02%
2018/03/09	2	36.65	1	37.15	36.80	1	6,687	0.01%
2018/03/07	0	0.00	2	36.15	36.10	-2	6,789	-0.03%
2018/03/02	0	0.00	2	37.60	37.65	-2	6,967	-0.03%
2018/03/01	1	36.95	4	37.21	37.35	-3	6,992	-0.04%
2018/02/27	0	36.65	1	37.00	36.55	-1	6,965	-0.01%
2018/02/26	6	36.98	6	36.95	37.00	0	6,882	0.00%
2018/02/23	0	0.00	6	33.98	34.70	-6	6,714	-0.09%
2018/02/08	0	0.00	30	31.83	32.05	-30	7,031	-0.43%
2018/02/07	0	0.00	11	32.00	31.65	-11	7,052	-0.16%
2018/02/06	4	31.45	0	0.00	31.20	4	7,074	0.06%
2018/02/05	0	0.00	30	34.10	34.20	-30	6,997	-0.43%
2018/02/02	0	0.00	3	35.20	34.80	-3	7,066	-0.04%
2018/02/01	12	34.50	1	34.60	34.50	11	7,156	0.15%
2018/01/31	25	33.73	0	0.00	33.40	25	7,224	0.35%
2018/01/30	2	34.30	2	34.08	33.90	0	7,414	0.00%
2018/01/29	31	34.00	0	0.00	33.70	31	7,487	0.41%
2018/01/26	0	0.00	10	35.45	35.00	-10	7,417	-0.13%
2018/01/25	0.1	35.50	0	0.00	35.45	0.1	7,477	0.00%
2018/01/24	20	35.75	0	0.00	36.00	20	7,553	0.26%
2018/01/23	2	35.90	0	0.00	36.00	2	7,637	0.03%
2018/01/22	0	36.10	0	0.00	36.10	0	7,635	0.00%
2018/01/19	5	36.17	4	36.00	36.45	1	7,686	0.01%
2018/01/18	1	37.75	0	0.00	37.75	1	7,468	0.01%
2018/01/17	1	38.05	1	37.70	37.75	0	7,545	0.00%
2018/01/16	2	37.75	1	37.70	37.95	1	7,750	0.01%
2018/01/15	2	37.58	0	0.00	37.70	2	7,944	0.03%
2018/01/11	2	37.03	0	0.00	36.70	2	8,320	0.02%
2018/01/10	14	37.34	1	37.65	37.25	13	8,355	0.16%
2018/01/09	12	37.88	0	0.00	38.00	12	8,291	0.14%
2018/01/08	19.1	38.66	150	38.91	38.00	-130.9	8,252	-1.59%	大賣/鉅額交易
2018/01/05	1	41.40	41	41.13	41.50	-40	8,010	-0.50%
2018/01/04	2.1	40.40	1	41.00	40.25	1.1	8,136	0.01%
2018/01/03	0	0.00	1	41.00	40.95	-1	8,418	-0.01%
2018/01/02	1	41.55	2	41.50	41.45	-1	8,679	-0.01%