榮成 (1909)-永豐金-員林券商分點個股進出

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

榮成

(1909)

可現股當沖

股價
11.90
漲跌
▼0.35
漲幅
-2.86%
成交量
2,245張
產業
上市造紙類股
784人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

榮成 (1909)籌碼相關－永豐金-員林券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-員林券商分點個股進出
永豐金-員林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/12	13	12.35	0	0.00	12.25	13	1,789	0.73%
2024/12/10	11	12.40	0	0.00	12.35	11	1,776	0.62%
2024/12/02	0	0.00	0	12.65	12.30	0	1,853	0.00%
2024/11/28	2	12.40	0	0.00	12.30	2	1,884	0.11%
2024/11/27	3	12.48	0.5	12.60	12.40	2.5	1,876	0.13%
2024/11/26	0	0.00	2	12.63	12.55	-2	1,871	-0.11%
2024/11/22	0	0.00	1	12.55	12.60	-1	1,877	-0.05%
2024/11/15	0	0.00	1	12.55	12.60	-1	1,934	-0.05%
2024/11/14	4	12.31	1	12.40	12.30	3	1,934	0.16%
2024/10/22	0	13.75	1	13.75	13.75	-1	2,059	-0.05%
2024/10/21	0	13.70	0	0.00	13.70	0	2,092	0.00%
2024/10/18	1	13.75	0	0.00	13.70	1	2,127	0.05%
2024/10/11	0	0.00	0	13.90	13.65	0	2,268	0.00%
2024/10/09	2	14.00	0	0.00	13.80	2	2,277	0.09%
2024/10/08	2.8	14.48	1	14.85	14.35	1.8	2,235	0.08%
2024/10/07	0	0.00	0.8	14.75	14.85	-0.8	2,212	-0.04%
2024/10/04	0	0.00	20	15.05	14.85	-20	2,143	-0.93%
2024/10/01	1	14.50	0	0.00	14.55	1	2,017	0.05%
2024/09/30	0	0.00	1	14.65	14.65	-1	2,003	-0.05%
2024/09/27	0	0.00	9	14.12	14.55	-9	1,870	-0.48%
2024/09/25	0	0.00	1	13.65	13.65	-1	1,618	-0.06%
2024/09/24	0	0.00	1	13.50	13.45	-1	1,618	-0.06%
2024/09/23	0	13.55	0	13.80	13.55	0	1,642	0.00%
2024/09/20	1	13.65	0	0.00	13.60	1	1,681	0.06%
2024/09/19	0	0.00	1	13.60	13.65	-1	1,721	-0.06%
2024/09/18	0	0.00	2.3	13.56	13.60	-2.3	1,753	-0.13%
2024/09/13	2	13.00	0	0.00	13.10	2	1,801	0.11%
2024/09/10	0	0.00	1	12.80	12.90	-1	1,899	-0.05%
2024/09/06	1	13.15	0	0.00	13.15	1	1,899	0.05%
2024/09/05	0	0.00	0	13.30	13.20	0	1,929	0.00%
2024/09/04	2	13.15	1.8	13.25	13.10	0.2	1,950	0.01%
2024/09/03	1	13.70	0.3	13.80	13.70	0.7	1,949	0.03%
2024/09/02	0	0.00	0.8	13.90	13.75	-0.8	2,003	-0.04%
2024/08/30	10	13.90	0	0.00	14.00	10	2,015	0.50%
2024/08/23	0.2	13.60	0	0.00	13.60	0.2	2,107	0.01%
2024/08/22	0	0.00	0.2	13.80	13.75	-0.2	2,142	-0.01%
2024/08/21	0	0.00	1.1	13.60	13.60	-1.1	2,190	-0.05%
2024/08/20	1	13.30	0	0.00	13.25	1	2,164	0.05%
2024/08/19	1	13.30	0	0.00	13.30	1	2,210	0.05%
2024/08/16	1	13.35	0.8	13.50	13.35	0.2	2,278	0.01%
2024/08/15	2	13.35	2	13.45	13.40	0	2,297	0.00%
2024/08/14	0	0.00	1	13.30	13.30	-1	2,347	-0.04%
2024/08/12	0	0.00	1	13.30	13.20	-1	2,413	-0.04%
2024/08/09	2	13.23	0.5	13.30	13.15	1.5	2,444	0.06%
2024/08/08	1	13.15	0.5	13.25	13.10	0.5	2,427	0.02%
2024/08/07	3	13.30	0	0.00	13.30	3	2,435	0.12%
2024/08/06	1	12.65	0	0.00	12.70	1	2,439	0.04%
2024/08/05	1	12.90	0	0.00	12.65	1	2,424	0.04%
2024/08/02	0	0.00	1	13.90	13.85	-1	2,351	-0.04%
2024/08/01	0	0.00	0.6	14.05	14.10	-0.6	2,368	-0.02%
2024/07/31	0	0.00	0.3	14.05	13.95	-0.3	2,372	-0.01%
2024/07/30	0	0.00	0.2	14.00	14.00	-0.2	2,395	-0.01%
2024/07/29	1	13.90	0	0.00	13.85	1	2,420	0.04%
2024/07/26	0	0.00	0	13.95	13.95	0	2,436	0.00%
2024/07/22	0	0.00	3	13.90	13.95	-3	2,520	-0.12%
2024/07/19	9	14.18	0	0.00	14.05	9	2,643	0.34%
2024/07/18	6	14.23	24	14.24	14.40	-18	2,640	-0.68%
2024/07/16	2	14.15	9	14.15	14.15	-7	2,617	-0.27%
2024/07/12	0	0.00	1	14.05	14.05	-1	2,622	-0.04%
2024/07/11	0	0.00	1	14.05	14.00	-1	2,616	-0.04%
2024/07/09	2	13.90	0	13.95	13.85	2	2,646	0.08%
2024/07/08	1	14.00	0	0.00	14.00	1	2,621	0.04%
2024/07/05	1	14.00	0	0.00	14.05	1	2,623	0.04%
2024/07/03	0	0.00	10	13.85	13.95	-10	2,660	-0.38%
2024/06/28	0	0.00	2	13.90	13.85	-2	2,666	-0.07%
2024/06/27	2	13.75	0	0.00	13.70	2	2,686	0.07%
2024/06/26	4	13.80	0	0.00	13.80	4	2,688	0.15%
2024/06/25	2	13.80	1.7	13.90	13.85	0.3	2,687	0.01%
2024/06/24	4	13.90	0	0.00	13.90	4	2,648	0.15%
2024/06/21	1	13.95	10	14.00	14.15	-9	2,614	-0.34%
2024/06/20	1	13.90	14	13.88	13.95	-13	2,589	-0.50%
2024/06/18	5	13.95	0.2	14.10	13.90	4.8	2,534	0.19%
2024/06/17	0	0.00	1.1	14.11	14.05	-1.1	2,501	-0.05%
2024/06/14	7	13.94	0.7	14.00	13.95	6.3	2,480	0.25%
2024/06/13	8	13.95	0	0.00	13.95	8	2,474	0.32%
2024/06/07	2	14.15	2.7	14.14	14.20	-0.7	2,455	-0.03%
2024/06/06	4	13.95	0.3	14.05	13.90	3.7	2,437	0.15%
2024/06/04	4	14.05	0	0.00	14.05	4	2,404	0.17%
2024/05/31	2	14.45	0	0.00	14.45	2	2,361	0.08%
2024/05/29	3	14.50	0	0.00	14.40	3	2,424	0.12%
2024/05/23	1	14.60	0	0.00	14.50	1	2,304	0.04%
2024/05/22	9	14.91	0	0.00	14.85	9	2,257	0.40%
2024/05/21	6	15.15	0	0.00	15.10	6	2,192	0.27%
2024/05/20	2	15.45	2	15.60	15.35	0	2,175	0.00%
2024/05/17	4	15.20	1.1	15.30	15.40	2.9	2,124	0.14%
2024/05/16	1	15.00	0	0.00	15.15	1	2,089	0.05%
2024/05/15	4	15.11	0	0.00	15.20	4	2,063	0.19%
2024/05/13	2	15.35	0	0.00	15.35	2	2,038	0.10%
2024/05/10	5	15.45	7	15.65	15.45	-2	2,030	-0.10%
2024/05/09	5	15.32	2	15.20	15.20	3	2,002	0.15%
2024/05/07	5	15.38	0	0.00	15.40	5	1,965	0.25%
2024/05/06	2	15.55	0	0.00	15.60	2	1,948	0.10%
2024/05/03	6	15.77	0	0.00	15.70	6	1,926	0.31%
2024/05/02	0	0.00	16	15.90	15.95	-16	1,900	-0.84%
2024/04/30	1	15.90	0	0.00	15.60	1	1,867	0.05%
2024/04/29	1	15.75	10	15.63	15.90	-9	1,839	-0.49%
2024/04/26	12	15.30	2	15.45	15.45	10	1,789	0.56%
2024/04/25	11	15.53	13.9	15.69	15.50	-2.9	1,767	-0.16%
2024/04/24	0	0.00	6.1	15.22	15.20	-6.1	1,613	-0.38%
2024/04/23	4	14.95	0.1	15.10	15.00	3.9	1,596	0.25%
2024/04/22	0.3	15.00	4.4	15.03	15.10	-4.1	1,611	-0.26%
2024/04/19	1	14.55	0.1	14.65	14.55	0.9	1,545	0.06%
2024/04/16	0	0.00	7	14.55	14.55	-7	1,488	-0.47%
2024/04/12	0	0.00	1	14.95	14.95	-1	1,421	-0.07%
2024/04/11	3	15.00	9	14.85	14.85	-6	1,415	-0.42%
2024/04/09	0	0.00	3	15.25	15.20	-3	1,387	-0.22%
2024/04/08	0	0.00	13	14.97	15.00	-13	1,327	-0.98%
2024/04/01	0	0.00	6	14.85	14.95	-6	1,282	-0.47%
2024/03/28	0	0.00	2	14.75	14.55	-2	1,234	-0.16%
2024/03/26	2	14.53	0	0.00	14.50	2	1,195	0.17%
2024/03/25	0	0.00	3	14.70	14.70	-3	1,183	-0.25%
2024/03/19	2	14.20	0	0.00	14.20	2	1,200	0.17%
2024/03/13	1	14.35	0	0.00	14.45	1	1,235	0.08%
2024/03/08	1	14.05	6	13.99	14.05	-5	1,196	-0.42%
2024/03/07	1	14.05	0	0.00	14.05	1	1,198	0.08%
2024/03/06	6	14.30	3.5	14.44	14.15	2.5	1,185	0.21%
2024/03/05	1	14.35	3	14.38	14.35	-2	1,171	-0.17%
2024/03/04	16	14.39	7	14.61	14.30	9	1,159	0.78%
2024/03/01	1	14.05	1	14.05	14.00	0	1,113	0.00%
2024/02/29	1	13.95	0	0.00	13.95	1	1,115	0.09%
2024/02/26	5	14.10	1	14.10	14.10	4	1,113	0.36%
2024/02/21	1	14.15	0	0.00	14.15	1	1,131	0.09%
2024/02/20	0	0.00	0.4	14.25	14.15	-0.4	1,130	-0.04%
2024/02/16	0	0.00	1	14.15	14.15	-1	1,182	-0.08%
2024/02/15	0	0.00	0.9	14.05	14.00	-0.9	1,182	-0.07%
2024/02/05	2	13.75	2	13.96	13.75	0	1,183	0.00%
2024/02/02	2	13.90	1	14.00	13.90	1	1,174	0.09%
2024/01/25	2	14.00	12	13.95	13.90	-10	1,208	-0.83%
2024/01/24	0	0.00	2	14.10	14.10	-2	1,224	-0.16%
2024/01/23	0	0.00	2	13.85	13.85	-2	1,233	-0.16%
2024/01/22	2	13.73	1	13.85	13.65	1	1,239	0.08%
2024/01/18	0	0.00	0	13.90	13.85	0	1,252	0.00%
2024/01/15	1	14.30	1	14.41	14.25	0	1,273	0.00%
2024/01/12	3	14.25	0.5	14.38	14.25	2.5	1,294	0.20%
2024/01/11	1	14.25	0.6	14.42	14.30	0.4	1,313	0.03%
2024/01/10	4	14.28	2	14.40	14.25	2	1,425	0.14%
2024/01/02	3	14.80	0	0.00	14.80	3	1,684	0.18%
2023/12/28	0	0.00	1	14.85	14.90	-1	1,786	-0.06%
2023/12/27	10	14.85	0	0.00	14.90	10	1,796	0.56%
2023/12/26	0	0.00	2	14.77	14.85	-2	1,808	-0.11%
2023/12/25	1	14.65	0	0.00	14.65	1	1,813	0.06%
2023/12/22	1	14.70	0	0.00	14.70	1	1,818	0.06%
2023/12/21	0	0.00	0.3	15.00	14.80	-0.3	1,826	-0.01%
2023/12/20	5	14.85	0	0.00	14.85	5	1,820	0.27%
2023/12/19	3	14.90	0	0.00	14.75	3	1,823	0.16%
2023/12/18	3	15.10	3	15.23	15.05	0	1,817	0.00%
2023/12/15	1	14.85	0	0.00	14.90	1	1,773	0.06%
2023/12/14	0	0.00	2	14.70	14.60	-2	1,763	-0.11%
2023/12/13	1	14.55	0	0.00	14.50	1	1,756	0.06%
2023/12/12	1	14.70	57	14.70	14.70	-56	1,736	-3.22%
2023/12/11	3	14.85	0.1	14.95	14.85	2.9	1,743	0.17%
2023/12/06	1	15.10	1	15.20	15.10	0	1,752	0.00%
2023/12/04	0	0.00	1	15.20	15.30	-1	1,756	-0.06%
2023/11/30	60	15.00	0	0.00	15.00	60	1,748	3.43%
2023/11/24	0	0.00	73	14.75	14.75	-73	1,713	-4.26%
2023/11/23	2	14.90	0	15.00	14.95	2	1,704	0.12%
2023/11/22	0	0.00	4	14.84	14.95	-4	1,720	-0.23%
2023/11/21	0	0.00	1	14.80	14.80	-1	1,730	-0.06%
2023/11/20	0	0.00	1	14.70	14.70	-1	1,720	-0.06%
2023/11/17	2	14.60	0	0.00	14.65	2	1,716	0.12%
2023/11/16	0	0.00	2	14.58	14.60	-2	1,708	-0.12%
2023/11/15	0	0.00	4	14.44	14.45	-4	1,698	-0.24%
2023/11/14	1	14.00	0	0.00	14.00	1	1,661	0.06%
2023/11/09	5	14.17	0	0.00	14.10	5	1,710	0.29%
2023/11/08	0	0.00	1.5	14.30	14.25	-1.5	1,774	-0.09%
2023/11/06	25	14.14	2	14.20	14.20	23	1,859	1.24%
2023/11/03	1	14.05	1	14.10	13.95	0	1,871	0.00%
2023/11/01	1	13.75	0.8	13.92	13.75	0.2	1,897	0.01%
2023/10/31	20	13.93	5	13.95	13.85	15	1,896	0.79%
2023/10/30	10	13.90	0.5	14.05	13.95	9.5	1,945	0.49%
2023/10/27	2	13.90	0	0.00	13.95	2	1,960	0.10%
2023/10/26	2	13.98	0.4	14.10	13.95	1.6	2,034	0.08%
2023/10/25	0	0.00	1	14.20	14.15	-1	2,065	-0.05%
2023/10/24	2	13.98	0	0.00	14.00	2	2,202	0.09%
2023/10/20	2	14.05	1.2	14.25	14.15	0.8	2,178	0.04%
2023/10/17	2	14.50	0	0.00	14.40	2	2,124	0.09%
2023/10/16	0	0.00	2	14.70	14.70	-2	2,111	-0.09%
2023/10/13	1	14.40	4	14.55	14.40	-3	2,031	-0.15%
2023/10/12	2	14.15	0	0.00	14.25	2	1,999	0.10%
2023/10/11	2	14.28	0	0.00	14.20	2	1,990	0.10%
2023/10/06	0	0.00	0.3	14.40	14.60	-0.3	1,981	-0.02%
2023/10/05	1	14.10	1	14.25	14.15	0	1,963	0.00%
2023/10/04	3	14.30	2.7	14.51	14.20	0.3	1,945	0.02%
2023/10/03	4	14.70	1	14.85	14.65	3	1,905	0.16%
2023/10/02	1	14.60	0	0.00	14.70	1	1,918	0.05%
2023/09/28	0	0.00	0.2	14.90	14.70	-0.2	1,970	-0.01%
2023/09/27	1	14.70	0	0.00	14.75	1	1,976	0.05%
2023/09/26	0	0.00	0	15.00	14.75	0	2,013	0.00%
2023/09/18	3	15.05	3	15.05	15.05	0	2,299	0.00%
2023/09/15	0	0.00	1	15.00	15.00	-1	2,357	-0.04%
2023/09/14	0	0.00	1	14.90	14.90	-1	2,363	-0.04%
2023/09/12	2	14.75	0	0.00	14.65	2	2,359	0.08%
2023/09/11	0	0.00	0.3	14.80	14.75	-0.3	2,365	-0.01%
2023/09/08	3	14.57	2.7	14.65	14.70	0.3	2,357	0.01%
2023/09/06	2	14.80	0	0.00	14.75	2	2,391	0.08%
2023/09/05	1	15.15	0	0.00	15.00	1	2,381	0.04%
2023/09/01	0	0.00	5	15.04	15.00	-5	2,393	-0.21%
2023/08/31	0	0.00	1	14.95	14.90	-1	2,484	-0.04%
2023/08/29	0	0.00	1.2	14.76	14.80	-1.2	2,536	-0.05%
2023/08/28	1	14.55	0	0.00	14.65	1	2,582	0.04%
2023/08/25	0	0.00	1.8	14.74	14.65	-1.8	2,579	-0.07%
2023/08/24	2	14.60	0	14.70	14.55	2	2,564	0.08%
2023/08/23	0	0.00	1.3	14.70	14.65	-1.3	2,578	-0.05%
2023/08/22	1	14.55	5.7	14.64	14.55	-4.7	2,618	-0.18%
2023/08/21	2	14.60	0	0.00	14.60	2	2,625	0.08%
2023/08/18	1	14.70	3	14.85	14.70	-2	2,640	-0.08%
2023/08/17	12	14.38	0	0.00	14.60	12	2,647	0.45%
2023/08/16	2	14.60	1	14.60	14.60	1	2,639	0.04%
2023/08/15	3	14.95	0	0.00	14.85	3	2,621	0.11%
2023/08/11	3	15.72	0	0.00	15.40	3	2,579	0.12%
2023/08/10	2	16.05	0.8	15.90	15.85	1.3	2,542	0.05%
2023/08/09	2	16.30	0	0.00	16.20	2	2,543	0.08%
2023/08/08	0.3	16.40	0	0.00	16.45	0.3	2,540	0.01%
2023/08/04	4	16.74	0	0.00	16.70	4	2,564	0.16%
2023/08/02	3	16.85	6	16.95	16.80	-3	2,593	-0.12%
2023/08/01	8	16.94	1	17.04	16.85	7	2,553	0.27%
2023/07/31	0	0.00	6	16.83	17.00	-6	2,552	-0.24%
2023/07/28	0	0.00	1	16.75	16.80	-1	2,491	-0.04%
2023/07/27	0.5	17.00	63	17.15	16.90	-62.5	2,463	-2.54%
2023/07/25	4	16.19	1	16.15	16.15	3	2,391	0.13%
2023/07/24	0	0.00	5	16.26	16.40	-5	2,450	-0.20%
2023/07/21	0	0.00	0	16.20	16.15	0	2,507	0.00%
2023/07/20	1	16.20	1.7	16.25	16.25	-0.7	2,723	-0.03%
2023/07/19	5	16.13	0.3	16.20	16.05	4.7	3,032	0.16%
2023/07/17	0	0.00	1	16.45	16.45	-1	4,139	-0.02%
2023/07/12	1	16.30	0	0.00	16.30	1	4,136	0.02%
2023/07/10	4	16.55	0	0.00	16.40	4	4,185	0.10%
2023/07/07	1	16.60	0	0.00	16.60	1	4,187	0.02%
2023/07/06	3	16.88	2	16.85	16.70	1	4,198	0.02%
2023/07/05	2	17.18	0	0.00	17.10	2	4,134	0.05%
2023/07/03	2	17.20	1	17.25	17.25	1	4,091	0.02%
2023/06/29	25	17.41	4	17.30	17.40	21	4,026	0.52%
2023/06/21	6	17.19	15	17.25	17.05	-9	3,837	-0.23%
2023/06/20	0	0.00	6	16.80	16.90	-6	3,783	-0.16%
2023/06/19	3	16.58	1	16.55	16.60	2	3,787	0.05%
2023/06/16	1	16.60	2	16.75	16.60	-1	3,786	-0.03%
2023/06/15	1	16.65	0	0.00	16.55	1	3,780	0.03%
2023/06/13	5	16.56	3.1	16.70	16.60	1.9	3,859	0.05%
2023/06/12	10	16.72	1	16.75	16.70	9	3,859	0.23%
2023/06/09	0	0.00	1	16.90	16.95	-1	3,901	-0.03%
2023/06/05	0	0.00	3	17.00	17.00	-3	3,971	-0.08%
2023/06/02	5	16.80	0	0.00	16.80	5	3,956	0.13%
2023/06/01	10	16.95	6	16.90	16.90	4	3,977	0.10%
2023/05/31	1	16.70	3	16.68	16.65	-2	3,959	-0.05%
2023/05/30	0	0.00	2	16.60	16.55	-2	3,976	-0.05%
2023/05/29	5	16.55	6	16.75	16.55	-1	3,998	-0.03%
2023/05/26	6	16.55	0	0.00	16.45	6	4,015	0.15%
2023/05/25	4	16.90	0.3	16.95	16.85	3.7	4,008	0.09%
2023/05/24	0	0.00	8	17.06	17.05	-8	4,029	-0.20%
2023/05/23	3	16.85	3	17.00	16.90	0	4,044	0.00%
2023/05/22	0	0.00	4	16.70	16.70	-4	4,076	-0.10%
2023/05/19	4	16.50	0	0.00	16.55	4	4,101	0.10%
2023/05/18	5	16.65	2	16.70	16.65	3	4,115	0.07%
2023/05/17	2	16.45	4	16.65	16.65	-2	4,128	-0.05%
2023/05/16	1	16.40	2	16.45	16.35	-1	4,114	-0.02%
2023/05/15	2	16.30	0	0.00	16.30	2	4,125	0.05%
2023/05/12	2	17.05	0	0.00	16.80	2	4,106	0.05%
2023/05/11	2	17.05	0	0.00	16.75	2	4,125	0.05%
2023/05/10	2	17.05	3	17.22	17.30	-1	4,109	-0.02%
2023/05/09	0	0.00	3	17.37	17.10	-3	4,135	-0.07%
2023/05/08	3	17.17	0	0.00	17.10	3	4,163	0.07%
2023/05/05	2	17.25	3	17.40	17.25	-1	4,219	-0.02%
2023/05/04	11	17.26	0	0.00	17.25	11	4,309	0.26%
2023/05/02	5	17.22	2	17.35	17.20	3	4,531	0.07%
2023/04/27	18	17.46	0	0.00	17.25	18	4,740	0.38%
2023/04/26	0	0.00	2	17.85	17.80	-2	4,738	-0.04%
2023/04/25	3	17.92	3	17.73	17.50	0	4,695	0.00%
2023/04/24	1	18.05	51	17.75	18.20	-50	4,601	-1.09%
2023/04/21	87	18.40	51	17.71	17.40	36	4,338	0.83%
2023/04/20	21	18.08	14.5	18.19	17.60	6.5	3,709	0.17%
2023/04/17	0	0.00	1	17.70	17.75	-1	3,883	-0.03%
2023/04/14	2	17.65	12.5	17.39	17.95	-10.5	4,183	-0.25%
2023/04/13	2	17.35	0	0.00	17.35	2	4,176	0.05%
2023/04/11	0	0.00	2	17.50	17.50	-2	4,338	-0.05%
2023/03/31	1	16.90	0	0.00	16.95	1	4,456	0.02%
2023/03/23	0	0.00	2	16.75	16.80	-2	4,798	-0.04%
2023/03/22	7	16.68	14	16.81	16.75	-7	4,805	-0.15%
2023/03/17	1	16.62	0	0.00	17.10	1	4,788	0.02%
2023/03/16	0	16.95	0	0.00	16.50	0	4,745	0.00%
2023/03/15	1	16.95	0	0.00	16.95	1	4,725	0.02%
2023/03/14	35	17.08	0	0.00	16.85	35	4,754	0.74%
2023/03/13	5	17.25	14	17.20	17.35	-9	4,701	-0.19%
2023/03/09	4	18.13	2	18.30	17.95	2	4,636	0.04%
2023/03/08	1	18.05	0	0.00	18.20	1	4,604	0.02%
2023/03/06	2	18.10	0	0.00	18.10	2	4,575	0.04%
2023/03/03	3	18.35	0	0.00	18.30	3	4,560	0.07%
2023/03/02	2	18.30	4	18.53	18.55	-2	4,589	-0.04%
2023/03/01	2	18.55	4	18.50	18.50	-2	4,571	-0.04%
2023/02/23	0	0.00	3	18.80	18.95	-3	4,543	-0.07%
2023/02/21	2	18.73	0	0.00	18.65	2	4,546	0.04%
2023/02/15	0	0.00	1	18.25	18.40	-1	4,783	-0.02%
2023/02/10	1	17.85	0	0.00	17.95	1	4,808	0.02%
2023/01/31	3	18.70	3	18.70	18.75	0	4,345	0.00%
2023/01/30	0	0.00	24	18.12	18.30	-24	4,170	-0.58%
2023/01/17	0	0.00	10	17.20	17.50	-10	3,982	-0.25%
2023/01/16	14	16.85	40	17.15	16.75	-26	3,891	-0.67%
2023/01/13	40	17.23	0	0.00	17.10	40	3,828	1.04%
2023/01/12	0	0.00	4	17.56	17.65	-4	3,810	-0.10%
2023/01/11	0	0.00	1	17.25	17.25	-1	3,684	-0.03%
2023/01/10	0	0.00	0	17.35	17.35	0	3,635	0.00%
2023/01/09	0	0.00	26	17.23	17.10	-26	3,554	-0.73%
2023/01/06	0	0.00	8	17.40	17.25	-8	3,404	-0.23%
2023/01/05	0	0.00	3	17.57	17.20	-3	3,295	-0.09%
2023/01/04	0	0.00	12	16.82	17.15	-12	3,003	-0.40%
2023/01/03	1	16.30	9	16.49	16.25	-8	2,708	-0.30%
2022/12/30	1	16.30	5	16.40	16.35	-4	2,646	-0.15%
2022/12/29	0	0.00	15	15.77	15.80	-15	2,510	-0.60%
2022/12/28	1	15.90	1	16.20	15.85	0	2,486	0.00%
2022/12/27	0	0.00	1	16.10	16.10	-1	2,454	-0.04%
2022/12/26	0	0.00	47	15.75	15.85	-47	2,400	-1.96%
2022/12/23	0	0.00	3	15.65	15.55	-3	2,367	-0.13%
2022/12/22	30	15.55	9	15.79	15.60	21	2,357	0.89%
2022/12/21	21	15.20	1	15.15	15.10	20	2,277	0.88%
2022/12/20	31.9	15.21	0	0.00	15.10	31.9	2,268	1.41%
2022/12/19	28	15.56	0	0.00	15.40	28	2,225	1.26%
2022/12/16	21	15.98	5	16.12	15.80	16.1	2,185	0.73%
2022/12/15	0	0.00	11.8	15.95	16.05	-11.8	2,074	-0.57%
2022/12/13	0	0.00	7.3	15.34	15.35	-7.3	2,002	-0.36%
2022/12/12	5	15.15	0	0.00	15.20	5	2,003	0.25%
2022/12/09	0	0.00	2	15.50	15.35	-2	2,021	-0.10%
2022/12/08	32	15.36	0	0.00	15.30	32	2,016	1.59%
2022/12/07	2	15.55	0	0.00	15.45	2	2,014	0.10%
2022/12/06	11	15.87	0	0.00	15.65	11	1,992	0.55%
2022/12/05	1	16.35	0	0.00	16.25	1	1,951	0.05%
2022/12/01	4	16.35	0	16.85	16.30	4	1,971	0.20%
2022/11/30	5	16.43	2	16.35	16.40	3	1,984	0.15%
2022/11/28	3	16.03	0	0.00	16.20	3	2,009	0.15%
2022/11/25	1	16.25	0	0.00	16.25	1	2,018	0.05%
2022/11/24	0	0.00	7	16.36	16.45	-7	2,049	-0.34%
2022/11/23	0	0.00	5	16.05	16.05	-5	1,998	-0.25%
2022/11/22	3	16.00	0	0.00	16.00	3	2,005	0.15%
2022/11/18	1	16.10	0	0.00	16.10	1	1,976	0.05%
2022/11/16	6	16.70	0	0.00	16.65	6	1,945	0.31%
2022/11/11	0	0.00	9	16.22	16.25	-9	1,815	-0.49%
2022/11/10	0	0.00	10	15.65	15.70	-10	1,706	-0.59%
2022/11/09	0	0.00	5	15.60	15.60	-5	1,712	-0.29%
2022/11/08	0	0.00	10	15.40	15.35	-10	1,698	-0.59%
2022/11/07	0	0.00	5	15.05	15.20	-5	1,699	-0.29%
2022/11/04	0	0.00	0.5	15.00	15.00	-0.5	1,689	-0.03%
2022/11/03	2	14.85	0.9	14.95	14.90	1.1	1,699	0.07%
2022/11/02	6	14.95	0	0.00	15.00	6	1,725	0.35%
2022/11/01	0	0.00	1	15.00	14.95	-1	1,729	-0.06%
2022/10/31	1	14.85	1	15.00	14.85	0	1,744	0.00%
2022/10/28	5	14.97	0	0.00	14.90	5	1,796	0.28%
2022/10/21	4	15.10	0	0.00	14.90	4	1,825	0.22%
2022/10/20	1	14.90	4	15.36	15.30	-3	1,816	-0.17%
2022/10/19	14	15.34	0	0.00	15.20	14	1,761	0.79%
2022/10/18	0	0.00	8	15.42	15.45	-8	1,771	-0.45%
2022/10/17	3	15.10	3	15.30	15.25	0	1,772	0.00%
2022/10/14	10	15.30	2	15.48	15.35	8	1,792	0.45%
2022/10/13	1	15.05	0	0.00	14.85	1	1,778	0.06%
2022/10/12	3	15.45	2	15.50	15.50	1	1,779	0.06%
2022/10/11	0	0.00	7	15.39	15.30	-7	1,787	-0.39%
2022/10/07	0	0.00	5	15.32	15.40	-5	1,771	-0.28%
2022/10/06	3	15.25	0	0.00	15.25	3	1,777	0.17%
2022/10/05	0	0.00	4	15.26	15.45	-4	1,822	-0.22%
2022/10/04	0	0.00	6	15.05	15.05	-6	1,899	-0.32%
2022/10/03	0	0.00	9	14.84	14.85	-9	1,898	-0.47%
2022/09/30	0	0.00	6	14.65	14.65	-6	1,904	-0.32%
2022/09/28	1	14.35	0	0.00	14.35	1	1,963	0.05%
2022/09/26	2	14.70	0	0.00	14.70	2	2,050	0.10%
2022/09/23	0	0.00	5	15.05	15.00	-5	2,102	-0.24%
2022/09/22	6	15.01	0	0.00	15.05	6	2,162	0.28%
2022/09/21	5	15.18	0	0.00	15.20	5	2,153	0.23%
2022/09/19	4	15.30	0	0.00	15.25	4	2,184	0.18%
2022/09/16	0	0.00	20	15.37	15.55	-20	2,200	-0.91%
2022/09/14	5	15.05	0	0.00	15.15	5	2,253	0.22%
2022/09/13	1	15.30	0	0.00	15.25	1	2,267	0.04%
2022/09/12	5	15.30	5	15.35	15.25	0	2,298	0.00%
2022/09/08	2	15.20	0	0.00	15.15	2	2,312	0.09%
2022/09/07	10	15.20	0	0.00	15.05	10	2,311	0.43%
2022/09/06	5	15.75	0	0.00	15.50	5	2,312	0.22%
2022/09/05	5	16.07	0	0.00	16.00	5	2,331	0.21%
2022/09/02	14	16.30	6	16.28	16.30	8	2,367	0.34%
2022/09/01	5	16.30	8	16.52	16.55	-3	2,357	-0.13%
2022/08/31	0	0.00	17	16.42	16.55	-17	2,376	-0.72%
2022/08/30	0	0.00	8	16.10	16.10	-8	2,332	-0.34%
2022/08/29	5	15.65	5	15.85	15.85	0	2,329	0.00%
2022/08/26	4	16.10	0	0.00	16.00	4	2,323	0.17%
2022/08/23	5	15.90	50	15.95	15.90	-45	2,377	-1.89%
2022/08/22	0	0.00	19	16.10	16.10	-19	2,375	-0.80%
2022/08/19	0	0.00	10	15.63	15.70	-10	2,268	-0.44%
2022/08/18	0	0.00	5	15.50	15.50	-5	2,268	-0.22%
2022/08/17	4	15.30	0	0.00	15.40	4	2,272	0.18%
2022/08/16	21	15.40	5	15.50	15.35	16	2,273	0.70%
2022/08/15	0	0.00	5	15.15	15.20	-5	2,267	-0.22%
2022/08/12	0	0.00	10	14.98	15.00	-10	2,273	-0.44%
2022/08/11	1	14.80	6	14.82	14.85	-5	2,303	-0.22%
2022/08/10	4	14.55	4	14.70	14.65	0	2,342	0.00%
2022/08/09	7	14.54	11	14.60	14.70	-4	2,389	-0.17%
2022/08/08	0	0.00	3	14.70	14.80	-3	2,437	-0.12%
2022/08/05	1	14.70	8	14.81	14.85	-7	2,466	-0.28%
2022/08/04	11	14.75	0	0.00	14.65	11	2,645	0.42%
2022/08/03	10	15.13	0	0.00	15.15	10	2,680	0.37%
2022/08/02	14	15.44	0	0.00	15.35	14	2,753	0.51%
2022/08/01	0	0.00	9	15.70	15.75	-9	2,830	-0.32%
2022/07/29	7	15.52	0	0.00	15.50	7	2,867	0.24%
2022/07/28	8	15.60	0	0.00	15.55	8	2,899	0.28%
2022/07/27	2	15.65	0	0.00	15.70	2	2,995	0.07%
2022/07/25	10	15.85	10	15.78	15.85	0	3,337	0.00%
2022/07/22	8	15.60	0	0.00	15.65	8	3,346	0.24%
2022/07/21	0	0.00	8	15.73	15.75	-8	3,396	-0.24%
2022/07/18	0	0.00	7	15.19	15.25	-7	3,446	-0.20%
2022/07/15	3	14.95	0	0.00	14.95	3	3,440	0.09%
2022/07/14	3	15.05	1	15.10	15.10	2	3,459	0.06%
2022/07/13	2	15.10	0	0.00	15.05	2	3,472	0.06%
2022/07/12	8	14.73	4	16.00	15.15	4	3,439	0.12%
2022/07/11	5	15.35	0	0.00	15.45	5	3,344	0.15%
2022/07/08	0	0.00	2	15.45	15.40	-2	3,361	-0.06%
2022/07/07	2	15.30	0	0.00	15.30	2	3,368	0.06%
2022/07/06	4	15.50	10	15.72	15.40	-6	3,361	-0.18%
2022/07/05	0	0.00	2	15.60	15.35	-2	3,349	-0.06%
2022/07/04	5	16.05	3	16.27	16.05	2	3,316	0.06%
2022/07/01	13	16.27	1	16.25	16.10	12	3,294	0.36%
2022/06/30	10	16.93	0	0.00	16.80	10	3,261	0.31%
2022/06/29	5	17.40	6	17.26	17.30	-1	3,212	-0.03%
2022/06/28	1	17.45	0	0.00	17.45	1	3,221	0.03%
2022/06/27	15	17.57	0	0.00	17.60	15	3,231	0.46%
2022/06/24	3	17.20	6	17.23	17.25	-3	3,245	-0.09%
2022/06/23	3	16.75	4	17.09	16.95	-1	3,304	-0.03%
2022/06/22	9	17.10	8	16.96	16.85	1	3,350	0.03%
2022/06/21	1	17.45	12	17.42	17.50	-11	3,336	-0.33%
2022/06/20	5	17.32	6	17.33	17.15	-1	3,337	-0.03%
2022/06/17	0	0.00	1	17.70	17.70	-1	3,318	-0.03%
2022/06/16	3	17.75	0	0.00	17.45	3	3,328	0.09%
2022/06/15	0	0.00	8	17.68	17.70	-8	3,356	-0.24%
2022/06/14	7	17.48	0	0.00	17.50	7	3,375	0.21%
2022/06/13	7	17.82	0	0.00	17.75	7	3,365	0.21%
2022/06/10	3	18.15	0	0.00	18.20	3	3,362	0.09%
2022/06/09	0	0.00	12	18.44	18.40	-12	3,420	-0.35%
2022/06/08	4	18.15	3	18.40	18.15	1	3,420	0.03%
2022/06/07	8	18.13	0	0.00	18.20	8	3,476	0.23%
2022/06/06	0	0.00	6	18.30	18.30	-6	3,536	-0.17%
2022/06/02	8	18.16	1	18.15	18.05	7	3,693	0.19%
2022/06/01	0	0.00	3	18.55	18.40	-3	3,819	-0.08%
2022/05/31	1	18.20	4.8	18.32	18.25	-3.8	3,837	-0.10%
2022/05/30	1	18.30	0.9	18.40	18.35	0.1	3,840	0.00%
2022/05/27	0	0.00	0	18.20	18.05	0	3,846	0.00%
2022/05/26	6	18.05	6	18.25	17.95	0	3,861	0.00%
2022/05/25	2	17.85	0	0.00	17.90	2	3,890	0.05%
2022/05/24	4	17.93	0	0.00	17.85	4	3,962	0.10%
2022/05/23	4	18.09	15	18.07	18.05	-11	3,985	-0.28%
2022/05/20	2	17.85	0	0.00	17.95	2	4,051	0.05%
2022/05/19	4	17.66	4	17.85	17.90	0	4,107	0.00%
2022/05/18	0.1	17.90	7	17.95	18.00	-6.9	4,072	-0.17%
2022/05/17	0	0.00	4	17.75	17.70	-4	4,040	-0.10%
2022/05/16	6	17.52	0	0.00	17.55	6	4,012	0.15%
2022/05/13	1	17.80	12	17.70	17.80	-11	3,958	-0.28%
2022/05/12	37	17.76	11	17.47	17.30	26	3,961	0.66%
2022/05/11	14	18.85	13	18.75	18.75	1	3,796	0.03%
2022/05/10	12	19.44	0	0.00	19.35	12	3,739	0.32%
2022/05/09	7	19.40	3	19.58	19.55	4	3,687	0.11%
2022/05/06	4	19.85	2	20.00	20.00	2	3,743	0.05%
2022/05/05	5	20.35	0	0.00	20.35	5	3,816	0.13%
2022/05/04	19	20.48	8	20.44	20.30	11	3,881	0.28%
2022/05/03	13	21.00	13	20.82	20.70	0	3,859	0.00%
2022/04/29	1	20.20	0	0.00	20.10	1	3,581	0.03%
2022/04/28	0	0.00	3	20.20	20.50	-3	3,595	-0.08%
2022/04/27	5	19.95	0	0.00	20.05	5	3,623	0.14%
2022/04/26	3	20.50	3	20.80	20.45	0	3,618	0.00%
2022/04/25	28	20.52	0	0.00	20.45	28	3,639	0.77%
2022/04/22	0	0.00	5	21.30	21.40	-5	3,660	-0.14%
2022/04/21	0	0.00	11	21.26	21.15	-11	3,674	-0.30%
2022/04/20	1	20.85	3	21.15	21.15	-2	3,701	-0.05%
2022/04/19	0	0.00	8	20.78	20.90	-8	3,775	-0.21%
2022/04/18	7	20.45	0	0.00	20.35	7	3,820	0.18%
2022/04/15	3	20.80	0	0.00	20.65	3	3,876	0.08%
2022/04/14	2	21.10	7	21.10	21.05	-5	3,967	-0.13%
2022/04/13	0	0.00	7	20.76	20.90	-7	3,987	-0.18%
2022/04/12	10	20.43	2	20.45	20.35	8	4,015	0.20%
2022/04/11	28	20.86	0	0.00	20.75	28	4,033	0.69%
2022/04/08	10	21.12	13	21.24	21.30	-3	4,070	-0.07%
2022/04/07	12	21.11	0	0.00	20.90	12	4,086	0.29%
2022/04/06	1	21.45	10	21.53	21.50	-9	4,130	-0.22%
2022/04/01	0	0.00	5	21.35	21.40	-5	4,172	-0.12%
2022/03/31	0	0.00	10	21.37	21.40	-10	4,465	-0.22%
2022/03/30	1	21.15	5	21.25	21.30	-4	4,694	-0.09%
2022/03/29	7	21.12	0	0.00	21.10	7	4,766	0.15%
2022/03/28	0	0.00	13	21.35	21.50	-13	4,754	-0.27%
2022/03/25	14	21.08	0	0.00	20.90	14	4,695	0.30%
2022/03/24	1	21.40	0	0.00	21.40	1	4,671	0.02%
2022/03/22	6	21.27	0	0.00	21.35	6	4,745	0.13%
2022/03/21	0	0.00	5	21.55	21.50	-5	4,885	-0.10%
2022/03/18	1	21.10	3.1	21.20	21.15	-2.1	5,233	-0.04%
2022/03/17	0	0.00	8	20.91	20.95	-8	5,248	-0.15%
2022/03/16	16	20.53	3	20.75	20.45	13	5,284	0.25%
2022/03/15	3	20.45	0	0.00	20.40	3	5,354	0.06%
2022/03/14	6	20.91	11	21.18	20.85	-5	5,376	-0.09%
2022/03/11	10	20.70	16	20.68	20.60	-6	5,421	-0.11%
2022/03/10	15	20.25	3	20.25	20.40	12	5,400	0.22%
2022/03/08	12	19.52	0	0.00	19.20	12	5,494	0.22%
2022/03/07	3	20.25	7	20.76	20.15	-4	5,424	-0.07%
2022/03/04	3	21.50	0	0.00	21.45	3	5,458	0.05%
2022/03/03	0	0.00	3	21.75	21.70	-3	5,550	-0.05%
2022/03/02	3	21.55	0	0.00	21.65	3	5,616	0.05%
2022/02/25	1	21.85	3	21.77	21.60	-2	5,733	-0.03%
2022/02/24	8	21.86	7	21.79	21.70	1	5,783	0.02%
2022/02/23	6	22.35	0	0.00	22.40	6	5,727	0.10%
2022/02/22	4	22.85	0	0.00	22.45	4	5,772	0.07%
2022/02/21	5.9	23.13	5	23.13	23.20	0.9	5,849	0.02%
2022/02/17	0	0.00	6	22.60	22.55	-6	6,082	-0.10%
2022/02/15	6	22.35	3	22.25	22.30	3	6,216	0.05%
2022/02/11	3	22.90	2	22.93	22.90	1	6,319	0.02%
2022/02/10	28	23.26	0	0.00	23.20	28	6,373	0.44%
2022/02/08	4	22.90	3	23.15	23.10	1	6,500	0.02%
2022/02/07	4	22.15	13	22.45	22.70	-9	6,516	-0.14%
2022/01/26	3	22.00	0	0.00	22.05	3	6,721	0.04%
2022/01/25	11	22.16	0	0.00	22.05	11	7,132	0.15%
2022/01/24	3	22.30	63	22.45	22.50	-60	7,333	-0.82%
2022/01/21	3	22.90	0	0.00	22.85	3	7,444	0.04%
2022/01/20	1	22.80	8	23.09	23.25	-7	7,536	-0.09%
2022/01/19	12	22.74	0	0.00	22.75	12	7,583	0.16%
2022/01/18	3	22.95	3	23.30	22.90	0	7,684	0.00%
2022/01/17	5	22.95	0	0.00	22.95	5	7,695	0.06%
2022/01/14	7	23.23	0	0.00	23.15	7	7,691	0.09%
2022/01/13	2	23.70	6	23.60	23.60	-4	7,693	-0.05%
2022/01/12	23	23.40	4	23.25	23.55	19	7,741	0.25%
2022/01/11	3	23.15	1	23.20	23.10	2	7,689	0.03%
2022/01/07	9	23.61	5	23.55	23.50	4	7,758	0.05%
2022/01/06	4	23.75	3	24.00	23.80	1	7,744	0.01%
2022/01/05	3	23.80	1	23.80	23.80	2	7,888	0.03%
2022/01/04	9	23.91	0	0.00	23.90	9	8,033	0.11%
2022/01/03	5	24.07	0	0.00	24.10	5	8,236	0.06%
2021/12/30	3	24.35	0	0.00	24.40	3	8,439	0.04%
2021/12/28	4	24.31	0	0.00	24.25	4	8,912	0.04%
2021/12/27	7.1	24.68	8	24.89	24.55	-0.9	8,969	-0.01%
2021/12/24	7	24.46	12	24.37	24.55	-5	8,872	-0.06%
2021/12/23	1.2	24.04	16	24.15	24.20	-14.8	8,763	-0.17%
2021/12/22	0	0.00	5	24.00	23.85	-5	8,899	-0.06%
2021/12/20	1	23.70	2	23.83	23.75	-1	10,919	-0.01%
2021/12/16	2	23.55	2	23.45	23.40	0	11,709	0.00%
2021/12/15	1	23.40	0	0.00	23.50	1	11,757	0.01%
2021/12/14	19	23.93	14	24.33	23.60	5	11,674	0.04%
2021/12/13	3	23.65	0	0.00	23.65	3	11,356	0.03%
2021/12/10	2	23.90	0	0.00	23.80	2	11,436	0.02%
2021/12/09	19	24.26	0	0.00	24.10	19	11,418	0.17%
2021/12/08	5	24.54	0	0.00	24.50	5	11,350	0.04%
2021/12/07	8	24.68	6	24.78	24.55	2	11,364	0.02%
2021/12/06	12	24.42	7	24.60	24.60	5	11,348	0.04%
2021/12/03	5	24.55	5	24.80	24.55	0	11,460	0.00%
2021/12/02	1	24.55	13	24.70	24.55	-12	11,521	-0.10%
2021/12/01	6	23.80	3	24.05	24.10	3	11,489	0.03%
2021/11/30	3	23.78	7	24.21	24.15	-4	11,498	-0.03%
2021/11/29	6	23.70	6	23.53	23.70	0	11,497	0.00%
2021/11/26	14	24.70	0	0.00	24.35	14	11,492	0.12%
2021/11/25	0	0.00	19	25.19	25.15	-19	11,641	-0.16%
2021/11/24	37	24.60	46	24.89	24.90	-9	11,883	-0.08%
2021/11/23	6	24.66	10	24.95	24.30	-4	12,181	-0.03%
2021/11/22	11	24.90	0	0.00	24.95	11	12,441	0.09%
2021/11/19	22	25.15	2	25.20	25.00	20	12,794	0.16%
2021/11/18	3	25.43	21	25.48	25.35	-18	13,135	-0.14%
2021/11/17	26	24.93	0	0.00	24.90	26	13,576	0.19%
2021/11/16	1	25.50	24	25.50	25.45	-23	14,031	-0.16%
2021/11/15	16	25.20	5	25.60	25.00	11	14,288	0.08%
2021/11/12	6	25.27	11	25.48	25.35	-5	14,419	-0.03%
2021/11/11	12	25.20	5	25.60	25.25	7	14,487	0.05%
2021/11/10	12	25.36	11.5	25.61	25.25	0.5	14,686	0.00%
2021/11/09	5	25.25	5.5	25.64	25.50	-0.5	14,727	0.00%
2021/11/08	7	25.40	17	25.56	25.50	-10	14,830	-0.07%
2021/11/05	11	24.84	15	25.01	25.20	-4	14,893	-0.03%
2021/11/04	13	25.28	7	25.40	25.10	6	14,941	0.04%
2021/11/03	57	25.53	66	25.69	25.55	-9	14,868	-0.06%
2021/11/02	7	25.69	40	25.55	25.75	-33	14,598	-0.23%
2021/11/01	6	24.60	18	24.86	24.70	-12	14,140	-0.08%
2021/10/29	40	23.85	14	23.68	24.00	26	13,986	0.19%
2021/10/28	10	23.20	5	23.50	23.25	5	13,892	0.04%
2021/10/27	14	23.18	5	23.40	23.20	9	13,948	0.06%
2021/10/26	8	23.68	0	0.00	23.50	8	13,963	0.06%
2021/10/25	3	23.50	7	23.91	24.15	-4	14,064	-0.03%
2021/10/22	7	23.76	0	0.00	23.85	7	14,236	0.05%
2021/10/21	0	0.00	2	24.15	24.25	-2	14,331	-0.01%
2021/10/19	3	23.78	0	0.00	23.75	3	14,536	0.02%
2021/10/18	15	24.03	11	24.40	23.75	4	14,696	0.03%
2021/10/15	36	23.59	0	0.00	23.60	36	14,801	0.24%
2021/10/14	1	23.35	7	23.36	23.30	-6	14,915	-0.04%
2021/10/13	16.1	23.46	14	23.24	22.95	2.1	14,981	0.01%
2021/10/12	13	23.38	11	23.37	23.35	2	15,093	0.01%
2021/10/08	11	23.91	0	0.00	23.80	11	15,197	0.07%
2021/10/07	20.1	24.49	0	0.00	24.60	20.1	15,341	0.13%
2021/10/06	13.2	25.51	3	26.30	24.40	10.2	15,683	0.07%
2021/10/05	3	25.25	1	25.75	26.20	2	15,845	0.01%
2021/10/04	6	26.08	3	26.30	26.00	3	16,253	0.02%
2021/10/01	7	27.19	2	26.80	26.60	5	17,458	0.03%
2021/09/30	1	27.70	5	27.75	28.15	-4	19,544	-0.02%
2021/09/29	10	27.52	3	27.95	27.35	7	20,578	0.03%
2021/09/28	27	28.42	8	28.19	28.00	19	20,798	0.09%
2021/09/27	85	29.13	125	29.04	29.10	-40	20,738	-0.19%	大賣/
2021/09/24	19	27.61	49	27.74	27.50	-30	20,876	-0.14%
2021/09/23	4	25.20	13	25.72	26.30	-9	21,071	-0.04%
2021/09/22	11.1	25.27	13	25.40	25.15	-1.9	21,199	-0.01%
2021/09/17	11	26.01	0	0.00	25.90	11	21,437	0.05%
2021/09/15	7	26.15	27	26.24	26.75	-20	22,009	-0.09%
2021/09/14	4.3	26.71	0	0.00	26.50	4.3	23,056	0.02%
2021/09/10	3	26.90	5	26.86	26.90	-2	24,983	-0.01%
2021/09/09	13	26.77	9	26.64	26.85	4	25,064	0.02%
2021/09/08	29	26.44	22	26.15	26.15	7	25,148	0.03%
2021/09/07	25.2	26.84	0	0.00	26.85	25.2	25,156	0.10%
2021/09/06	12	26.90	4	27.21	27.05	8	25,237	0.03%
2021/09/03	5	27.42	0	0.00	27.35	5	25,676	0.02%
2021/09/02	12.5	27.60	2	27.85	27.40	10.5	26,116	0.04%
2021/09/01	15	28.16	3	28.55	28.05	12	26,306	0.05%
2021/08/31	14	28.19	15	28.07	28.20	-1	26,884	0.00%
2021/08/30	16	29.18	28	28.69	28.80	-12	28,273	-0.04%
2021/08/27	14.8	30.01	4	30.28	29.80	10.8	28,864	0.04%
2021/08/26	5	30.02	13.1	30.43	30.40	-8.1	30,057	-0.03%
2021/08/25	34.2	30.38	10	30.49	29.80	24.2	30,309	0.08%
2021/08/24	23	29.96	27	29.87	30.20	-4	30,105	-0.01%
2021/08/23	19	29.08	36	29.42	29.80	-17	29,992	-0.06%
2021/08/20	19	29.24	41	28.87	29.35	-22	29,683	-0.07%
2021/08/19	17	27.43	20	27.87	27.25	-3	29,232	-0.01%
2021/08/18	2	26.30	6	26.55	27.65	-4	28,981	-0.01%
2021/08/16	5	27.40	14	28.17	28.20	-9	29,325	-0.03%
2021/08/13	0	0.00	15	27.84	27.70	-15	29,278	-0.05%
2021/08/12	5	27.35	5	27.70	27.45	0	29,479	0.00%
2021/08/11	5	27.37	0	0.00	27.25	5	29,712	0.02%
2021/08/10	2	27.40	7	28.09	27.80	-5	30,267	-0.02%
2021/08/09	2	27.50	2	27.90	27.50	0	30,588	0.00%
2021/08/06	2	27.55	0	0.00	27.50	2	30,886	0.01%
2021/08/05	2	27.65	0	0.00	27.70	2	31,285	0.01%
2021/08/04	18	27.93	10	28.32	28.00	8	32,036	0.02%
2021/08/03	8	27.79	0	0.00	27.90	8	33,285	0.02%
2021/08/02	23	27.71	15	28.00	28.10	8	33,857	0.02%
2021/07/30	6	28.27	4	28.58	28.25	2	33,900	0.01%
2021/07/29	1	28.75	23	28.08	28.85	-22	34,038	-0.06%
2021/07/28	11	26.74	0	0.00	26.75	11	34,043	0.03%
2021/07/27	10	27.71	0	0.00	27.50	10	34,246	0.03%
2021/07/26	12	28.45	0	0.00	28.10	12	34,397	0.03%
2021/07/23	0	0.00	12	28.76	29.00	-12	34,542	-0.03%
2021/07/22	8	27.96	5	28.60	27.90	3	34,617	0.01%
2021/07/21	16	28.31	1	28.05	27.95	15	34,729	0.04%
2021/07/20	17	28.88	3	28.70	28.70	14	35,260	0.04%
2021/07/19	0	0.00	5	29.85	29.75	-5	35,762	-0.01%
2021/07/16	3.1	29.45	0	0.00	29.55	3.1	37,051	0.01%
2021/07/15	3	28.30	15	29.20	29.80	-12	37,296	-0.03%
2021/07/14	12	28.34	18	28.94	28.65	-6	37,389	-0.02%
2021/07/13	44	29.36	29	29.00	28.55	15	37,654	0.04%
2021/07/12	58.1	30.59	41	30.20	30.00	17.1	37,373	0.05%
2021/07/09	19.3	30.91	13	31.25	30.60	6.3	37,170	0.02%
2021/07/08	54	31.38	40	31.13	31.20	14	37,200	0.04%
2021/07/07	31	32.07	62	32.17	33.00	-31	37,498	-0.08%
2021/07/06	50	30.26	38	30.66	30.20	12	36,604	0.03%
2021/07/05	25	28.59	24.1	28.90	29.30	0.9	35,690	0.00%
2021/07/02	79	29.01	40.1	29.04	28.75	38.9	35,679	0.11%
2021/07/01	29.1	29.49	29.7	29.44	29.15	-0.6	35,241	0.00%
2021/06/30	8	29.10	46.1	29.06	29.10	-38.1	34,075	-0.11%
2021/06/29	26	28.17	38	28.04	27.95	-12	33,456	-0.04%
2021/06/28	15.4	27.96	14	27.91	28.05	1.4	33,345	0.00%
2021/06/25	16	28.43	1.5	28.35	28.40	14.5	33,139	0.04%
2021/06/24	22	28.43	29	28.34	28.05	-7	33,230	-0.02%
2021/06/23	76	28.74	57	28.39	28.00	19	32,962	0.06%
2021/06/22	5.5	28.51	62	28.41	28.35	-56.5	32,133	-0.18%
2021/06/21	35	26.54	68	26.59	27.20	-33	31,048	-0.11%
2021/06/18	5	25.80	9	26.10	26.20	-4	30,521	-0.01%
2021/06/17	14	25.99	7	26.27	26.05	7	30,515	0.02%
2021/06/16	12	25.84	2	26.00	25.75	10	30,607	0.03%
2021/06/15	0	0.00	10	26.13	26.20	-10	30,771	-0.03%
2021/06/11	10	25.55	17	26.01	25.80	-7	30,806	-0.02%
2021/06/09	16	26.46	8	26.11	25.80	8	30,328	0.03%
2021/06/08	18	26.79	11	26.80	26.95	7	30,281	0.02%
2021/06/07	22	26.25	34	26.98	26.75	-12	30,078	-0.04%
2021/06/04	43.5	26.35	9	26.87	25.45	34.5	29,176	0.12%
2021/06/03	14	26.19	24	26.13	26.30	-10	28,926	-0.03%
2021/06/02	6	25.08	22	24.66	25.00	-16	27,737	-0.06%
2021/06/01	2	23.73	0	0.00	24.05	2	27,738	0.01%
2021/05/31	13	23.78	5	24.20	23.45	8	28,031	0.03%
2021/05/28	26	23.06	75	23.22	23.40	-49	28,241	-0.17%
2021/05/27	25	22.70	1	23.00	22.55	24	28,840	0.08%
2021/05/26	1	22.70	6	22.72	22.65	-5	28,940	-0.02%
2021/05/25	16	22.42	0	0.00	22.45	16	29,170	0.05%
2021/05/24	28	22.56	40	22.51	22.50	-12	29,306	-0.04%
2021/05/21	7	21.34	11	21.37	21.80	-4	29,216	-0.01%
2021/05/20	2	20.90	7	21.22	20.90	-5	29,656	-0.02%
2021/05/19	7	21.21	12	21.70	21.65	-5	29,814	-0.02%
2021/05/18	10	20.74	5	21.00	21.40	5	29,967	0.02%
2021/05/17	8	19.99	22	20.02	19.75	-14	29,750	-0.05%
2021/05/14	54	22.33	37	21.91	21.90	17	29,442	0.06%
2021/05/13	65	22.99	45	23.03	22.75	20	29,129	0.07%
2021/05/12	54	26.10	38	25.80	24.30	16	28,784	0.06%
2021/05/11	50	27.71	55	28.89	27.00	-5	28,130	-0.02%
2021/05/10	77	27.81	92	27.96	27.70	-15	26,837	-0.06%
2021/05/07	22	25.43	10	26.28	26.30	12	26,299	0.05%
2021/05/06	33	26.19	18	26.48	26.05	15	26,174	0.06%
2021/05/05	26	26.04	31	26.46	26.20	-5	26,135	-0.02%
2021/05/04	31	26.25	11	26.35	25.65	20	26,011	0.08%
2021/05/03	100	28.69	107	28.42	27.75	-7	25,692	-0.03%	大賣/
2021/04/29	6	29.27	18	29.20	29.20	-12	25,556	-0.05%
2021/04/28	33	29.41	28	29.33	29.50	5	25,490	0.02%
2021/04/27	3	28.90	3	29.08	29.05	0	25,392	0.00%
2021/04/26	11	29.56	26	29.73	29.45	-15	25,277	-0.06%
2021/04/23	61	28.21	67	28.44	28.80	-6	24,765	-0.02%
2021/04/22	62	29.64	65	29.20	28.15	-3	24,382	-0.01%
2021/04/21	15	28.66	7	28.81	28.50	8	23,289	0.03%
2021/04/20	43	28.03	51	28.21	28.15	-8	22,959	-0.03%
2021/04/19	54	28.19	48	28.23	28.60	6	22,984	0.03%
2021/04/16	27	26.94	41	27.19	27.35	-14	22,491	-0.06%
2021/04/15	44	26.75	25	26.88	26.55	19	22,548	0.08%
2021/04/14	82	26.65	54	26.77	26.50	28	22,414	0.12%
2021/04/13	106	28.67	318	29.11	27.45	-212	22,241	-0.95%	大買/大賣/鉅額交易
2021/04/12	244	27.56	70	26.94	27.70	174	21,035	0.83%	大買/鉅額交易
2021/04/09	19	25.28	8	25.10	25.20	11	20,166	0.05%
2021/04/08	7	25.63	16	25.78	25.75	-9	20,195	-0.04%
2021/04/07	16	25.29	31	25.15	25.20	-15	20,189	-0.07%
2021/04/06	1	25.45	19	25.56	25.45	-18	21,139	-0.09%
2021/04/01	4	25.48	3	25.40	25.40	1	21,886	0.00%
2021/03/31	7	24.98	0	0.00	25.00	7	22,025	0.03%
2021/03/30	16	25.09	3	25.30	25.05	13	22,293	0.06%
2021/03/29	28	25.16	19	25.29	25.15	9	22,530	0.04%
2021/03/26	0	0.00	5	24.75	24.65	-5	22,966	-0.02%
2021/03/25	8	24.44	2	24.80	24.35	6	23,415	0.03%
2021/03/24	3	24.60	16	24.71	24.70	-13	23,412	-0.06%
2021/03/23	11	24.25	43	24.30	24.20	-32	23,728	-0.13%
2021/03/22	13	24.28	5	24.50	24.55	8	24,839	0.03%
2021/03/19	81	24.31	6	24.77	24.35	75	25,482	0.29%
2021/03/18	27	24.58	12	24.65	24.65	15	25,393	0.06%
2021/03/17	16	24.71	20	25.06	25.00	-4	25,353	-0.02%
2021/03/16	34	25.35	2	25.50	25.05	32	25,596	0.13%
2021/03/15	39	26.19	2	26.15	26.00	37	25,472	0.15%
2021/03/12	9	26.26	14	26.30	26.50	-5	25,862	-0.02%
2021/03/11	11	26.66	71	26.82	26.20	-60	25,667	-0.23%
2021/03/10	68	26.34	9	26.35	26.60	59	25,320	0.23%
2021/03/09	18	25.88	36	26.03	26.60	-18	24,847	-0.07%
2021/03/08	32	25.45	17	25.62	25.25	15	24,442	0.06%
2021/03/05	23	24.78	4	25.91	25.10	19	24,446	0.08%
2021/03/04	5	25.41	4	25.78	25.35	1	24,527	0.00%
2021/03/03	2	24.80	33	24.92	25.10	-31	24,643	-0.13%
2021/03/02	28	24.89	19	25.57	23.85	9	24,673	0.04%
2021/02/26	5	24.55	5	24.93	24.55	0	23,870	0.00%
2021/02/25	3	24.20	22.1	24.60	24.50	-19.1	23,628	-0.08%
2021/02/24	25	24.15	106	23.76	23.75	-81	23,315	-0.35%	大賣/
2021/02/23	6	24.85	30	24.98	24.90	-24	22,923	-0.10%
2021/02/22	22	24.56	26	24.72	24.40	-4	22,613	-0.02%
2021/02/19	0	0.00	34	23.92	24.00	-34	21,988	-0.15%
2021/02/18	11	23.13	17	23.42	23.40	-6	21,673	-0.03%
2021/02/17	3	22.35	47	21.85	22.60	-44	21,185	-0.21%
2021/02/05	0	0.00	10	20.80	20.60	-10	21,124	-0.05%
2021/02/04	0	0.00	3	20.52	20.60	-3	21,036	-0.01%
2021/02/03	6	20.02	35	20.19	20.10	-29	21,083	-0.14%
2021/02/02	20	19.80	1	20.00	20.10	19	21,054	0.09%
2021/01/29	1	19.80	0	0.00	19.45	1	20,990	0.00%
2021/01/28	25	19.59	12	19.64	19.55	13	20,941	0.06%
2021/01/27	10	19.33	0	0.00	19.45	10	20,916	0.05%
2021/01/26	7	19.84	10	19.71	19.70	-3	20,753	-0.01%
2021/01/25	10	20.20	5	20.20	20.25	5	20,681	0.02%
2021/01/22	1	19.55	3	19.85	19.80	-2	20,700	-0.01%
2021/01/21	22	19.78	9	19.72	19.55	13	20,658	0.06%
2021/01/20	6	19.97	0	0.00	19.70	6	20,550	0.03%
2021/01/19	11	20.50	0	0.00	20.45	11	20,529	0.05%
2021/01/18	17	20.42	2	20.70	20.75	15	20,590	0.07%
2021/01/15	15	20.62	0	0.00	20.50	15	20,512	0.07%
2021/01/14	14	20.98	1	21.15	21.10	13	20,317	0.06%
2021/01/13	9	21.78	1	21.90	21.50	8	20,062	0.04%
2021/01/12	59	21.85	0	0.00	21.65	59	19,936	0.30%
2021/01/08	0	0.00	22	22.97	23.00	-22	19,476	-0.11%
2021/01/07	7	22.42	3	22.68	22.35	4	19,165	0.02%
2021/01/06	1	23.10	11	22.74	22.30	-10	19,005	-0.05%
2021/01/05	25	22.29	12	22.45	22.40	13	18,620	0.07%
2021/01/04	18	23.17	1	22.90	23.00	17	18,298	0.09%
2020/12/31	4	23.01	1	23.10	23.25	3	17,806	0.02%
2020/12/30	17	23.64	3	23.57	23.20	14	17,598	0.08%
2020/12/29	30	23.86	265	24.64	23.55	-235	17,264	-1.36%	大賣/鉅額交易
2020/12/28	267	23.28	19	22.86	23.30	248	16,048	1.55%	大買/鉅額交易
2020/12/25	17	22.44	1	22.85	22.00	16	15,075	0.11%
2020/12/24	3	22.55	12	22.43	22.60	-9	14,630	-0.06%
2020/12/23	5	21.76	8	21.99	21.85	-3	14,265	-0.02%
2020/12/22	30	22.34	12	22.14	21.10	18	14,034	0.13%
2020/12/21	14	22.19	4	22.19	22.15	10	13,356	0.07%
2020/12/18	4	21.45	6	21.74	21.70	-2	12,909	-0.02%
2020/12/17	4	21.40	2	21.38	21.65	2	12,765	0.02%
2020/12/16	13	22.09	91	21.13	21.95	-78	12,331	-0.63%
2020/12/15	94	20.82	2	21.05	20.85	92	11,296	0.81%
2020/12/14	2	19.98	2	20.05	20.05	0	10,747	0.00%
2020/12/11	2	19.60	1	19.90	19.70	1	11,001	0.01%
2020/12/10	4	20.50	3	20.50	20.05	1	10,978	0.01%
2020/12/09	1	19.90	56	19.76	20.05	-55	10,723	-0.51%
2020/12/08	65	19.37	25	19.28	19.80	40	10,876	0.37%
2020/12/07	3	18.90	0	0.00	18.60	3	10,537	0.03%
2020/12/04	12	18.60	5	18.85	18.75	7	10,758	0.07%
2020/12/03	13	18.65	0	0.00	18.65	13	10,834	0.12%
2020/12/02	1	19.60	0	0.00	19.20	1	10,983	0.01%
2020/12/01	1	19.40	1	19.25	19.40	0	10,885	0.00%
2020/11/30	6	19.19	15	19.19	19.05	-9	10,762	-0.08%
2020/11/27	3	18.43	32	18.59	18.50	-29	10,297	-0.28%
2020/11/26	0	0.00	53	17.82	18.10	-53	10,050	-0.53%
2020/11/25	5	17.20	9	17.12	16.95	-4	10,420	-0.04%
2020/11/24	18	16.93	6	17.00	16.85	12	11,456	0.10%
2020/11/23	8	16.81	0	0.00	16.80	8	12,322	0.06%
2020/11/20	5	16.85	0	0.00	17.00	5	12,641	0.04%
2020/11/18	5	17.05	5	17.20	17.05	0	12,690	0.00%
2020/11/17	5	16.85	12	17.14	17.10	-7	12,685	-0.06%
2020/11/16	14	16.81	0	0.00	16.80	14	12,703	0.11%
2020/11/13	21	17.10	31	17.60	16.85	-10	12,720	-0.08%
2020/11/12	5	16.80	5	17.10	17.00	0	12,352	0.00%
2020/11/11	0	0.00	55	17.10	17.05	-55	12,385	-0.44%
2020/11/10	0	0.00	1	16.75	16.75	-1	12,326	-0.01%
2020/11/09	0	0.00	12	16.52	16.50	-12	12,306	-0.10%
2020/11/06	1	16.05	0	0.00	16.00	1	12,252	0.01%
2020/11/05	10	16.18	0	0.00	16.20	10	12,325	0.08%
2020/11/04	6	16.33	5	16.60	16.35	1	12,490	0.01%
2020/11/03	5	16.35	0	0.00	16.35	5	12,468	0.04%
2020/11/02	16	16.29	0	0.00	16.45	16	12,625	0.13%
2020/10/30	10	16.55	10	16.98	16.10	0	12,590	0.00%
2020/10/29	15	16.33	0	0.00	16.45	15	12,502	0.12%
2020/10/28	16	17.03	2	17.00	16.80	14	12,444	0.11%
2020/10/27	9	17.41	31	17.55	17.35	-22	12,406	-0.18%
2020/10/26	15	17.11	18	17.24	17.40	-3	12,249	-0.02%
2020/10/23	3	16.67	20	16.56	16.80	-17	12,015	-0.14%
2020/10/22	0	0.00	5	16.30	16.15	-5	11,926	-0.04%
2020/10/21	5	16.00	5	16.30	16.10	0	11,877	0.00%
2020/10/20	5	15.95	0	0.00	16.00	5	11,898	0.04%
2020/10/19	6.2	16.17	0	0.00	16.25	6.2	11,898	0.05%
2020/10/16	5	16.15	1	16.40	16.15	4	11,900	0.03%
2020/10/15	11	16.39	0	0.00	16.40	11	11,979	0.09%
2020/10/14	5	16.65	5	16.85	16.65	0	12,112	0.00%
2020/10/13	0	0.00	2	16.50	16.55	-2	12,122	-0.02%
2020/10/12	16	16.61	0	0.00	16.45	16	12,197	0.13%
2020/10/08	9	16.87	0	0.00	16.80	9	12,442	0.07%
2020/10/06	5.6	16.99	5	17.20	16.95	0.6	12,455	0.00%
2020/10/05	8	16.72	0	0.00	16.70	8	12,445	0.06%
2020/09/24	3	16.87	2	17.05	16.70	1	12,623	0.01%
2020/09/23	0	0.00	1	17.50	17.65	-1	12,487	-0.01%
2020/09/21	3	18.03	2	18.15	17.90	1	12,326	0.01%
2020/09/18	2	18.25	1	18.25	18.25	1	12,286	0.01%
2020/09/17	0	0.00	30	18.20	18.20	-30	12,245	-0.24%
2020/09/16	1	18.45	6	18.48	18.55	-5	12,087	-0.04%
2020/09/15	0	0.00	3	18.00	17.90	-3	11,716	-0.03%
2020/09/14	0	0.00	1	17.60	17.70	-1	11,687	-0.01%
2020/09/09	1	17.45	0	0.00	17.45	1	12,503	0.01%
2020/09/08	12	17.19	0	0.00	17.25	12	12,463	0.10%
2020/09/07	20	17.45	16	17.61	17.40	4	12,358	0.03%
2020/09/04	1	16.65	0	0.00	17.05	1	12,113	0.01%
2020/09/03	9	17.08	1	17.20	17.20	8	12,388	0.06%
2020/09/02	4	16.64	0	0.00	17.00	4	12,253	0.03%
2020/09/01	0	0.00	1	17.00	17.05	-1	12,117	-0.01%
2020/08/31	12	16.88	212	17.04	17.45	-200	11,852	-1.69%	大賣/鉅額交易
2020/08/28	207	16.58	27	16.06	16.40	180	11,091	1.62%	大買/鉅額交易
2020/08/27	13	15.33	15	15.23	15.15	-2	10,286	-0.02%
2020/08/26	0	0.00	12	15.02	15.30	-12	9,435	-0.13%
2020/08/24	5	13.80	0	0.00	13.90	5	9,251	0.05%
2020/08/21	0	0.00	5	14.00	13.95	-5	9,727	-0.05%
2020/08/20	22	13.92	0	0.00	13.75	22	9,783	0.22%
2020/08/19	5	14.50	0	0.00	14.50	5	9,664	0.05%
2020/08/18	4	14.85	0	0.00	14.75	4	9,610	0.04%
2020/08/17	10	15.08	5	15.25	15.05	5	9,622	0.05%
2020/08/10	5	15.00	5	15.35	15.00	0	9,791	0.00%
2020/08/07	0	0.00	1	14.95	14.85	-1	9,679	-0.01%
2020/08/06	5	14.70	11	14.89	14.90	-6	9,658	-0.06%
2020/08/05	5	14.45	5	14.55	14.50	0	9,551	0.00%
2020/08/03	5	14.20	1	14.65	14.40	4	9,745	0.04%
2020/07/31	0	0.00	5	14.41	14.65	-5	10,163	-0.05%
2020/07/30	5	14.28	0	0.00	14.25	5	10,280	0.05%
2020/07/29	0	0.00	5	14.45	14.30	-5	10,326	-0.05%
2020/07/27	5	14.27	0	0.00	14.15	5	10,380	0.05%
2020/07/24	1	14.65	0	0.00	14.35	1	10,448	0.01%
2020/07/21	5	14.90	0	0.00	14.90	5	10,347	0.05%
2020/07/20	0	0.00	6	15.10	15.10	-6	10,242	-0.06%
2020/07/17	5	14.60	0	0.00	14.45	5	10,072	0.05%
2020/07/14	0	0.00	5	14.30	14.30	-5	9,794	-0.05%
2020/07/10	5	14.00	0	0.00	13.95	5	10,023	0.05%
2020/07/07	5	14.45	3	14.85	14.45	2	9,954	0.02%
2020/07/06	0	0.00	35	14.55	14.70	-35	9,943	-0.35%
2020/07/02	5	14.15	2	14.15	14.15	3	10,050	0.03%
2020/06/30	1	14.10	0	0.00	14.25	1	10,164	0.01%
2020/06/24	5	14.25	0	0.00	14.20	5	10,114	0.05%
2020/06/23	5	14.35	1	14.30	14.30	4	10,084	0.04%
2020/06/22	4	14.40	0	0.00	14.55	4	10,079	0.04%
2020/06/19	8	14.49	0	0.00	14.45	8	10,290	0.08%
2020/06/18	0	0.00	5	14.80	14.85	-5	10,179	-0.05%
2020/06/17	28	15.06	5	14.90	14.75	23	10,112	0.23%
2020/06/16	8	14.63	44.1	14.58	15.10	-36.1	9,644	-0.37%
2020/06/15	5	14.20	17	14.05	13.75	-12	8,973	-0.13%
2020/06/11	6	13.66	5	13.70	13.60	1	9,002	0.01%
2020/06/10	16	14.14	5	14.25	13.85	11	9,104	0.12%
2020/06/09	0	0.00	26	13.80	13.90	-26	9,041	-0.29%
2020/06/08	10	13.50	0	0.00	13.50	10	9,310	0.11%
2020/06/05	6	13.65	5	13.75	13.65	1	9,508	0.01%
2020/06/04	10	13.50	0	0.00	13.45	10	9,736	0.10%
2020/06/03	10	13.75	7	13.73	13.75	3	9,877	0.03%
2020/06/02	0	0.00	5	13.40	13.30	-5	9,928	-0.05%
2020/06/01	5	13.15	0	0.00	13.25	5	10,142	0.05%
2020/05/28	6	13.18	37	13.17	13.10	-31	10,702	-0.29%
2020/05/27	2	12.60	0	0.00	12.60	2	10,775	0.02%
2020/05/26	1	12.40	0	0.00	12.40	1	12,142	0.01%
2020/05/22	2	12.30	3	12.35	12.20	-1	13,903	-0.01%
2020/05/21	6	12.60	0	0.00	12.55	6	14,118	0.04%
2020/05/20	10	12.70	3	12.60	12.55	7	14,374	0.05%
2020/05/19	3	12.80	15	12.87	12.80	-12	14,879	-0.08%
2020/05/14	3	12.20	0	0.00	12.05	3	15,208	0.02%
2020/05/12	0	0.00	2	12.60	12.60	-2	15,106	-0.01%
2020/05/07	5	12.60	4	12.65	12.30	1	14,839	0.01%
2020/05/06	29	12.59	0	0.00	12.45	29	14,409	0.20%
2020/05/04	16	13.18	10	13.00	13.00	6	14,232	0.04%
2020/04/30	2	13.40	5	13.45	13.40	-3	14,190	-0.02%
2020/04/29	0	0.00	5	13.30	13.15	-5	14,217	-0.04%
2020/04/28	5	12.90	7	13.10	13.10	-2	14,145	-0.01%
2020/04/27	0	0.00	13	13.01	13.00	-13	14,252	-0.09%
2020/04/24	3	12.45	0	0.00	12.40	3	14,183	0.02%
2020/04/22	1	12.30	0	0.00	12.45	1	14,342	0.01%
2020/04/21	5	12.75	0	0.00	12.40	5	14,360	0.03%
2020/04/17	1	12.85	0	0.00	13.00	1	14,282	0.01%
2020/04/16	5	12.90	0	0.00	13.10	5	14,182	0.04%
2020/04/15	0	0.00	31	13.17	13.35	-31	14,176	-0.22%
2020/04/14	10	12.60	0	0.00	12.60	10	14,042	0.07%
2020/04/10	11	12.52	10	12.55	12.60	1	14,301	0.01%
2020/04/09	0	0.00	40	12.76	12.55	-40	14,554	-0.27%
2020/04/08	5	12.40	20	12.40	12.50	-15	14,715	-0.10%
2020/04/07	30	12.32	10	12.30	12.35	20	14,648	0.14%
2020/04/06	20	12.19	0	0.00	12.35	20	14,582	0.14%
2020/04/01	30	11.97	46	11.93	11.95	-16	14,596	-0.11%
2020/03/27	10	11.50	0	0.00	11.40	10	14,844	0.07%
2020/03/25	10	11.78	9	12.06	11.65	1	14,807	0.01%
2020/03/24	0	0.00	3	11.40	11.25	-3	14,670	-0.02%
2020/03/23	4	10.78	26	10.72	10.95	-22	14,700	-0.15%
2020/03/20	11	11.55	12	11.27	11.40	-1	14,672	-0.01%
2020/03/19	10	10.75	0	0.00	10.70	10	14,718	0.07%
2020/03/18	6	12.04	0	0.00	11.85	6	14,753	0.04%
2020/03/17	2	13.05	0	0.00	12.75	2	14,623	0.01%
2020/03/16	1	12.75	5	13.63	12.75	-4	14,477	-0.03%
2020/03/13	10	13.09	11	13.50	13.50	-1	14,271	-0.01%
2020/03/12	20	14.41	0	0.00	14.35	20	14,018	0.14%
2020/03/11	0	0.00	13	15.80	15.90	-13	13,831	-0.09%
2020/03/10	9	16.09	5	16.35	16.45	4	13,569	0.03%
2020/03/09	12	17.04	1	16.85	16.20	11	13,285	0.08%
2020/03/06	28	17.00	1	16.95	16.90	27	13,005	0.21%
2020/03/05	10	17.29	20	17.30	17.50	-10	12,656	-0.08%
2020/03/04	67	17.59	60	17.46	17.60	7	12,393	0.06%
2020/03/03	3	18.25	1	18.05	18.05	2	11,946	0.02%
2020/03/02	13	18.11	2	18.05	17.90	11	11,585	0.09%
2020/02/27	42	18.67	36	18.59	18.20	6	11,017	0.05%
2020/02/26	5	18.00	40	17.46	18.05	-35	9,546	-0.37%
2020/02/25	5	16.80	15	16.50	16.45	-10	8,046	-0.12%
2020/02/24	0	0.00	5	16.47	16.60	-5	7,737	-0.06%
2020/02/21	0	0.00	5	16.25	16.25	-5	7,447	-0.07%
2020/02/20	33	16.26	26	16.63	16.10	7	7,157	0.10%
2020/02/19	2	15.40	21	15.61	15.85	-19	6,594	-0.29%
2020/02/18	0	0.00	6	14.89	15.05	-6	6,160	-0.10%
2020/02/17	5	14.30	6	14.50	14.50	-1	5,958	-0.02%
2020/02/14	0	0.00	3	14.23	14.25	-3	5,894	-0.05%
2020/02/11	0	0.00	1	14.10	14.10	-1	6,007	-0.02%
2020/02/07	0	0.00	23	14.05	14.05	-23	6,037	-0.38%
2020/02/04	21	13.40	0	0.00	13.45	21	5,973	0.35%
2020/01/31	0	0.00	10	13.79	13.80	-10	5,836	-0.17%
2020/01/30	13	13.65	23	13.75	13.60	-10	5,811	-0.17%
2020/01/17	10	15.10	6	15.04	14.95	4	5,677	0.07%
2020/01/16	14	14.73	0	0.00	14.85	14	5,645	0.25%
2020/01/15	5	15.15	0	0.00	15.05	5	5,512	0.09%
2020/01/14	2	15.30	0	0.00	15.25	2	5,502	0.04%
2020/01/13	6	15.18	0	0.00	15.20	6	5,521	0.11%
2020/01/09	0	0.00	2	15.50	15.50	-2	5,566	-0.04%
2020/01/08	2	15.20	0	0.00	15.20	2	5,523	0.04%
2020/01/07	4	15.85	6	15.50	15.60	-2	5,417	-0.04%
2020/01/03	20	15.90	30.7	15.92	15.70	-10.7	5,073	-0.21%
2020/01/02	0	0.00	65	15.52	15.75	-65	4,772	-1.36%
2019/12/31	0	0.00	6	15.01	15.05	-6	4,537	-0.13%
2019/12/30	0	0.00	13.4	14.94	15.00	-13.4	4,477	-0.30%
2019/12/27	7	15.00	21	15.10	15.00	-14	4,400	-0.32%
2019/12/26	80	14.95	143	15.01	14.95	-63	4,265	-1.48%	大賣/
2019/12/25	3	14.25	10	14.28	14.30	-7	3,898	-0.18%
2019/12/24	13	14.29	10	14.40	14.20	3	3,820	0.08%
2019/12/23	5	14.35	0	0.00	14.40	5	3,796	0.13%
2019/12/20	10	14.36	3	14.50	14.35	7	3,750	0.19%
2019/12/19	55	14.92	5	14.90	14.65	50	3,677	1.36%
2019/12/18	5	14.45	23	14.63	14.70	-18	3,566	-0.50%
2019/12/17	0	0.00	18	14.49	14.55	-18	3,473	-0.52%
2019/12/16	1	14.35	18	14.40	14.40	-17	3,346	-0.51%
2019/12/13	0	0.00	16	14.05	14.10	-16	3,149	-0.51%
2019/12/12	0	0.00	5	13.85	13.75	-5	2,886	-0.17%
2019/12/11	7	13.70	5	13.75	13.70	2	2,782	0.07%
2019/12/10	20	13.65	10	13.80	13.75	10	2,747	0.36%
2019/12/09	0	0.00	6	13.61	13.75	-6	2,715	-0.22%
2019/12/06	5	13.26	21	13.37	13.45	-16	2,609	-0.61%
2019/12/05	10	12.98	0	0.00	12.95	10	2,471	0.40%
2019/12/03	5	13.05	0	0.00	13.00	5	2,469	0.20%
2019/12/02	1.1	13.05	5	13.15	13.05	-4	2,479	-0.16%
2019/11/29	0	0.00	5	13.25	13.20	-5	2,513	-0.20%
2019/11/21	0	0.00	6	13.23	13.35	-6	2,524	-0.24%
2019/11/20	3	13.18	0	0.00	13.15	3	2,502	0.12%
2019/11/18	2	13.20	0	0.00	13.15	2	2,518	0.08%
2019/11/15	15	13.15	0	0.00	13.15	15	2,556	0.59%
2019/11/14	6	13.04	0	0.00	13.00	6	2,553	0.23%
2019/11/12	55	13.20	0	0.00	13.15	55	2,553	2.15%
2019/11/11	6	13.32	0	0.00	13.30	6	2,528	0.24%
2019/11/04	10	13.55	0	0.00	13.60	10	2,315	0.43%
2019/10/29	5	13.75	0	0.00	13.65	5	2,332	0.21%
2019/10/24	5	13.75	0	0.00	13.85	5	2,305	0.22%
2019/10/23	5	13.75	0	0.00	13.70	5	2,301	0.22%
2019/10/22	5	14.05	5	14.00	13.90	0	2,302	0.00%
2019/10/21	0	0.00	60	13.76	13.85	-60	2,297	-2.61%
2019/10/16	2	13.53	0	0.00	13.60	2	2,241	0.09%
2019/10/15	11.4	13.50	0	0.00	13.50	11.4	2,331	0.49%
2019/10/14	0	0.00	8	13.70	13.70	-8	2,523	-0.32%
2019/10/08	13	13.63	0	0.00	13.60	13	2,494	0.52%
2019/10/07	0	0.00	5	13.75	13.70	-5	2,487	-0.20%
2019/10/04	6	13.50	0	0.00	13.55	6	2,490	0.24%
2019/10/02	10	13.70	5	13.85	13.70	5	2,498	0.20%
2019/10/01	1	13.85	0	0.00	13.85	1	2,499	0.04%
2019/09/25	5	13.95	0	0.00	13.95	5	2,527	0.20%
2019/09/24	5	14.20	0	0.00	14.20	5	2,519	0.20%
2019/09/23	6	14.48	0	0.00	14.45	6	2,523	0.24%
2019/09/20	0	0.00	7	14.71	14.60	-7	2,538	-0.28%
2019/09/18	0	0.00	3	14.55	14.50	-3	2,519	-0.12%
2019/09/16	0	0.00	7	14.57	14.55	-7	2,542	-0.28%
2019/09/11	8	14.59	0	0.00	14.50	8	2,589	0.31%
2019/09/10	5	14.65	0	0.00	14.60	5	2,569	0.19%
2019/09/09	0	0.00	6	14.98	14.65	-6	2,563	-0.23%
2019/09/06	0	0.00	7	14.64	14.65	-7	2,503	-0.28%
2019/09/04	2	14.60	0	0.00	14.65	2	2,596	0.08%
2019/09/03	0	0.00	5	14.50	14.70	-5	2,606	-0.19%
2019/09/02	0	0.00	1	14.20	14.25	-1	2,565	-0.04%
2019/08/30	0	0.00	16	14.05	14.05	-16	2,641	-0.61%
2019/08/27	2	13.75	0	0.00	13.65	2	2,853	0.07%
2019/08/26	51	13.45	0	0.00	13.60	51	3,247	1.57%
2019/08/21	5	13.75	0	0.00	13.75	5	3,324	0.15%
2019/08/20	0	0.00	10	13.90	14.00	-10	3,355	-0.30%
2019/08/13	1	13.85	0	0.00	13.80	1	3,327	0.03%
2019/08/06	1	13.80	0	0.00	14.30	1	3,438	0.03%
2019/08/05	0	0.00	1	14.45	14.25	-1	3,463	-0.03%
2019/07/31	1	15.00	0	0.00	14.95	1	3,691	0.03%
2019/07/30	1	15.10	10	15.15	15.15	-9	3,756	-0.24%
2019/07/24	0	0.00	2	15.33	15.20	-2	4,820	-0.04%
2019/07/22	0	0.00	2	15.25	15.35	-2	4,861	-0.04%
2019/07/19	61	15.19	10	15.25	15.20	51	4,855	1.05%
2019/07/18	5	15.30	32	15.31	15.30	-27	4,860	-0.56%
2019/07/17	1	15.60	6	15.68	15.60	-5	4,838	-0.10%
2019/07/16	1	15.85	15	15.75	16.00	-14	4,789	-0.29%
2019/07/08	10	14.65	5	14.60	14.60	5	4,890	0.10%
2019/07/05	0	0.00	9	14.95	14.90	-9	4,981	-0.18%
2019/07/04	4	14.93	50	15.00	14.90	-46	5,059	-0.91%
2019/07/03	0	0.00	6	14.94	14.90	-6	5,130	-0.12%
2019/07/02	0	0.00	10	14.93	14.90	-10	5,200	-0.19%
2019/07/01	3	14.70	37	14.70	14.70	-34	5,250	-0.65%
2019/06/28	2	14.60	0	0.00	14.55	2	5,402	0.04%
2019/06/27	11	14.92	10	14.98	15.05	1	5,447	0.02%
2019/06/26	0	0.00	5	14.90	14.80	-5	5,473	-0.09%
2019/06/25	0	0.00	10	14.75	14.65	-10	5,511	-0.18%
2019/06/24	10	14.75	11	14.88	14.85	-1	5,572	-0.02%
2019/06/21	3	14.95	0	0.00	14.65	3	5,653	0.05%
2019/06/20	10	15.05	8	14.98	14.90	2	5,769	0.03%
2019/06/19	0	0.00	63	14.80	14.80	-63	6,047	-1.04%
2019/06/18	30	14.40	0	0.00	14.40	30	6,161	0.49%
2019/06/13	5	14.60	0	0.00	14.65	5	7,464	0.07%
2019/06/12	3	14.35	11	14.69	14.70	-8	8,354	-0.10%
2019/06/11	0	0.00	8	14.26	14.30	-8	8,449	-0.09%
2019/06/10	0	0.00	9	14.05	14.05	-9	8,771	-0.10%
2019/06/06	50	14.05	0	0.00	14.05	50	9,203	0.54%
2019/06/05	30	14.25	0	0.00	14.25	30	9,367	0.32%
2019/06/03	11	14.20	0	0.00	14.10	11	9,449	0.12%
2019/05/31	5	14.55	8	15.35	14.55	-3	9,414	-0.03%
2019/05/30	3	15.10	0	0.00	15.15	3	9,112	0.03%
2019/05/27	5	15.10	0	0.00	15.20	5	9,364	0.05%
2019/05/23	11	15.61	4	15.65	15.45	7	9,507	0.07%
2019/05/21	0	0.00	5	15.80	16.00	-5	9,584	-0.05%
2019/05/20	1	15.75	0	0.00	15.70	1	9,633	0.01%
2019/05/17	0	0.00	13	15.67	15.50	-13	9,715	-0.13%
2019/05/15	62	15.85	6	15.90	15.90	56	10,090	0.55%
2019/05/14	2	15.45	1	15.00	15.45	1	10,199	0.01%
2019/05/13	8	15.32	0	0.00	15.30	8	10,319	0.08%
2019/05/10	10	15.67	50	15.50	15.50	-40	10,295	-0.39%
2019/05/09	25	16.59	10	16.60	16.40	15	10,147	0.15%
2019/05/08	0	0.00	6	16.60	16.70	-6	10,122	-0.06%
2019/05/07	13	16.92	0	0.00	16.80	13	10,112	0.13%
2019/05/06	61	17.10	2	17.00	16.75	59	10,056	0.59%
2019/05/03	14	17.55	15	17.72	17.55	-1	9,947	-0.01%
2019/05/02	26	17.98	11	17.80	17.70	15	9,848	0.15%
2019/04/30	9	17.60	58	17.69	18.10	-49	9,508	-0.52%
2019/04/29	5	17.15	6	17.00	16.90	-1	9,059	-0.01%
2019/04/26	5	16.65	0	0.00	16.75	5	8,995	0.06%
2019/04/25	1	16.85	16	16.89	16.75	-15	8,987	-0.17%
2019/04/24	15	17.07	14	17.12	16.90	1	8,990	0.01%
2019/04/23	45	16.92	37	17.01	17.00	8	8,962	0.09%
2019/04/22	0	0.00	20	16.84	16.95	-20	8,930	-0.22%
2019/04/19	0	0.00	7	16.53	16.55	-7	8,864	-0.08%
2019/04/18	41	16.78	29	16.55	16.45	12	8,863	0.14%
2019/04/17	15	16.85	50	16.80	16.85	-35	8,861	-0.39%
2019/04/16	14	17.02	12	16.97	17.00	2	8,858	0.02%
2019/04/15	0	0.00	11	16.82	16.90	-11	8,825	-0.12%
2019/04/12	57	16.35	0	0.00	16.35	57	8,782	0.65%
2019/04/11	9	16.90	17	16.65	16.65	-8	8,701	-0.09%
2019/04/10	7	17.24	5	17.30	17.00	2	8,621	0.02%
2019/04/09	5	17.00	0	0.00	17.05	5	8,563	0.06%
2019/04/08	0	0.00	10	17.30	17.20	-10	8,487	-0.12%
2019/04/03	3	17.38	5	17.45	17.40	-2	8,414	-0.02%
2019/04/02	10	17.58	4	17.53	17.65	6	8,362	0.07%
2019/04/01	12	17.10	5	17.10	17.10	7	8,220	0.09%
2019/03/29	5	17.05	0	0.00	17.05	5	8,137	0.06%
2019/03/27	10	17.25	0	0.00	17.20	10	8,136	0.12%
2019/03/26	22	17.06	0	0.00	17.10	22	8,096	0.27%
2019/03/25	2	17.00	0	0.00	17.05	2	8,034	0.02%
2019/03/22	36	17.52	1	18.20	17.45	35	7,913	0.44%
2019/03/21	87	18.25	0	0.00	18.15	87	7,644	1.14%
2019/03/20	19	18.23	0	0.00	18.05	19	7,508	0.25%
2019/03/19	11	19.34	36	19.12	18.90	-25	7,176	-0.35%
2019/03/18	14	21.22	78	20.90	20.75	-64	6,678	-0.96%
2019/03/15	72	19.95	32	20.24	20.85	40	6,362	0.63%
2019/03/14	7	19.00	5	19.20	19.30	2	5,534	0.04%
2019/03/13	5	18.85	50	19.10	18.95	-45	5,465	-0.82%
2019/03/12	5	19.00	31	18.85	19.00	-26	5,169	-0.50%
2019/03/11	8	17.93	17	17.69	17.70	-9	4,796	-0.19%
2019/03/08	56	16.92	0	0.00	16.95	56	4,838	1.16%
2019/03/07	6	17.25	0	0.00	17.25	6	4,883	0.12%
2019/03/06	31	17.46	1	17.70	17.80	30	4,838	0.62%
2019/03/05	10	17.75	0	0.00	17.65	10	4,744	0.21%
2019/03/04	10	17.30	5	17.40	17.35	5	4,655	0.11%
2019/02/27	5	17.50	50	17.50	17.45	-45	4,632	-0.97%
2019/02/25	2	17.15	10	17.68	17.95	-8	4,584	-0.17%
2019/02/22	50	17.15	5	17.20	17.10	45	4,436	1.01%
2019/02/21	0	0.00	23	17.15	17.30	-23	4,426	-0.52%
2019/02/19	0	0.00	5	17.20	17.15	-5	4,383	-0.11%
2019/02/15	0	0.00	4	17.13	17.05	-4	4,241	-0.09%
2019/02/14	13	17.02	84	16.98	17.15	-71	4,070	-1.74%
2019/02/13	0	0.00	60	16.40	16.40	-60	3,827	-1.57%
2019/02/12	0	0.00	29	15.94	16.05	-29	3,718	-0.78%
2019/01/30	0	0.00	1	15.15	15.15	-1	3,574	-0.03%
2019/01/29	3	15.00	7	15.00	15.10	-4	3,613	-0.11%
2019/01/28	0	0.00	5	15.10	15.05	-5	3,608	-0.14%
2019/01/25	0	0.00	6	14.90	14.95	-6	3,621	-0.17%
2019/01/24	1	14.85	5	14.85	14.80	-4	3,623	-0.11%
2019/01/22	5	14.50	0	0.00	14.55	5	3,580	0.14%
2019/01/21	50	14.50	0	0.00	14.50	50	3,611	1.38%
2019/01/17	0	0.00	1	14.50	14.45	-1	3,674	-0.03%
2019/01/14	1	14.00	0	0.00	14.05	1	3,711	0.03%
2019/01/10	50	14.10	3	14.35	14.20	47	3,754	1.25%
2019/01/09	3	14.35	1	14.20	14.35	2	3,755	0.05%
2019/01/08	3	13.97	5	14.05	14.15	-2	3,730	-0.05%
2019/01/07	0	0.00	5	13.75	13.65	-5	3,733	-0.13%
2019/01/04	7	13.39	2	13.45	13.45	5	3,760	0.13%
2019/01/02	0	0.00	2	14.05	14.00	-2	3,875	-0.05%
2018/12/28	5	14.25	0	0.00	14.25	5	3,918	0.13%
2018/12/27	6	14.53	5	14.50	14.50	1	4,006	0.02%
2018/12/26	0	0.00	10	14.29	14.20	-10	4,016	-0.25%
2018/12/25	7	14.16	1	14.15	14.20	6	4,046	0.15%
2018/12/24	18	14.69	0	0.00	14.65	18	4,019	0.45%
2018/12/22	2	14.80	0	0.00	14.85	2	4,000	0.05%
2018/12/21	26	14.81	0	0.00	14.95	26	4,042	0.64%
2018/12/20	8	15.09	0	0.00	15.05	8	4,088	0.20%
2018/12/19	8	15.48	0	0.00	15.40	8	4,039	0.20%
2018/12/18	5	15.55	0	0.00	15.55	5	4,038	0.12%
2018/12/14	10	15.88	1	15.90	15.85	9	4,088	0.22%
2018/12/13	5	16.00	0	0.00	16.05	5	4,111	0.12%
2018/12/11	2	15.85	0	0.00	15.85	2	4,171	0.05%
2018/12/10	7	16.11	0	0.00	15.80	7	4,204	0.17%
2018/12/07	5	16.75	10	16.68	16.60	-5	4,121	-0.12%
2018/12/06	18	16.40	0	0.00	16.45	18	4,073	0.44%
2018/12/05	0	0.00	2	17.05	17.05	-2	4,049	-0.05%
2018/12/04	2	17.45	7	17.57	17.30	-5	4,125	-0.12%
2018/12/03	9	17.59	9	17.59	17.50	0	4,110	0.00%
2018/11/30	0	0.00	27	16.80	17.10	-27	3,861	-0.70%
2018/11/29	0	0.00	10	16.58	16.50	-10	3,754	-0.27%
2018/11/28	2	16.40	0	0.00	16.35	2	3,720	0.05%
2018/11/27	5	16.35	0	0.00	16.35	5	3,722	0.13%
2018/11/26	5	16.20	44	16.40	16.25	-39	3,718	-1.05%
2018/11/23	11	16.62	0	0.00	16.35	11	3,702	0.30%
2018/11/22	0	0.00	15	16.65	16.70	-15	3,519	-0.43%
2018/11/20	5	16.25	10	16.43	16.25	-5	3,453	-0.14%
2018/11/19	3	16.15	18	16.38	16.50	-15	3,520	-0.43%
2018/11/14	5	15.70	0	0.00	15.75	5	3,725	0.13%
2018/11/13	8	15.82	0	0.00	16.00	8	3,766	0.21%
2018/11/12	0	0.00	3	16.15	16.15	-3	3,917	-0.08%
2018/11/09	2	16.15	0	0.00	16.05	2	3,979	0.05%
2018/11/08	0	0.00	2	16.50	16.30	-2	4,025	-0.05%
2018/11/07	3	16.05	0	0.00	16.30	3	4,070	0.07%
2018/11/06	9	16.29	0	0.00	16.05	9	4,169	0.22%
2018/11/05	5	16.95	10	16.68	16.80	-5	4,168	-0.12%
2018/11/01	0	0.00	6	16.05	16.30	-6	4,277	-0.14%
2018/10/31	3	15.75	2	15.70	15.75	1	4,575	0.02%
2018/10/30	0	0.00	3	15.20	15.15	-3	4,667	-0.06%
2018/10/29	2	15.05	0	0.00	15.10	2	4,722	0.04%
2018/10/26	13	16.00	0	0.00	15.25	13	4,787	0.27%
2018/10/25	6	15.88	0	0.00	15.75	6	4,873	0.12%
2018/10/23	12	16.76	0	0.00	16.70	12	5,609	0.21%
2018/10/22	3	16.65	20	17.16	17.40	-17	5,613	-0.30%
2018/10/19	0	0.00	1	16.75	16.70	-1	5,623	-0.02%
2018/10/17	0	0.00	8	17.24	17.15	-8	5,652	-0.14%
2018/10/16	7	16.92	0	0.00	16.90	7	5,653	0.12%
2018/10/15	1	17.20	14	17.43	17.25	-13	5,660	-0.23%
2018/10/12	6	16.50	5	16.55	16.90	1	5,626	0.02%
2018/10/11	33	16.98	3	17.60	16.75	30	5,614	0.53%
2018/10/09	1	18.70	1	18.70	18.60	0	5,484	0.00%
2018/10/08	2	18.75	20	18.65	18.65	-18	5,492	-0.33%
2018/10/05	30	19.23	0	0.00	19.05	30	5,455	0.55%
2018/10/04	6	20.37	0	0.00	20.30	6	5,367	0.11%
2018/10/03	1	20.90	0	0.00	20.50	1	5,380	0.02%
2018/09/28	3	21.45	0	0.00	21.15	3	5,687	0.05%
2018/09/27	5	21.40	9	21.96	21.35	-4	5,676	-0.07%
2018/09/25	2	21.15	0	0.00	21.20	2	5,695	0.04%
2018/09/21	5	21.05	5	21.30	21.35	0	5,751	0.00%
2018/09/19	4	21.94	25	21.85	22.05	-21	5,749	-0.37%
2018/09/17	0	0.00	9	21.67	21.70	-9	5,846	-0.15%
2018/09/14	0	0.00	15	20.71	20.95	-15	5,829	-0.26%
2018/09/13	5	20.20	0	0.00	20.25	5	5,831	0.09%
2018/09/11	5	20.10	0	0.00	20.50	5	5,845	0.09%
2018/09/10	15	20.15	0	0.00	20.25	15	5,816	0.26%
2018/09/07	20	21.78	0	0.00	21.40	20	5,732	0.35%
2018/09/06	5	22.20	0	0.00	22.35	5	5,723	0.09%
2018/08/31	1	22.90	7	23.04	22.80	-6	5,720	-0.10%
2018/08/30	3	23.25	5	23.30	23.10	-2	5,750	-0.03%
2018/08/28	0	0.00	2	23.15	23.05	-2	5,774	-0.03%
2018/08/27	10	23.15	0	0.00	23.10	10	5,802	0.17%
2018/08/24	10	23.19	2	23.40	23.00	8	5,806	0.14%
2018/08/23	5	23.35	36	23.69	23.80	-31	5,783	-0.54%
2018/08/17	20	21.73	5	21.85	21.70	15	5,499	0.27%
2018/08/16	3	20.80	0	0.00	21.20	3	5,382	0.06%
2018/08/15	9	21.57	10	21.45	21.40	-1	5,392	-0.02%
2018/08/14	3	21.65	150	21.74	22.20	-147	5,323	-2.76%	大賣/鉅額交易
2018/08/13	9	22.38	3	21.95	22.05	6	5,275	0.11%
2018/08/10	7	23.55	0	0.00	23.50	7	5,161	0.14%
2018/08/09	23	23.48	0	0.00	23.65	23	5,148	0.45%
2018/08/08	20	24.25	0	0.00	24.25	20	5,070	0.39%
2018/08/07	38	25.26	80	24.75	24.50	-42	5,041	-0.83%
2018/08/06	3	27.08	5	27.30	26.75	-2	4,767	-0.04%
2018/08/02	5	27.15	11	27.09	26.70	-6	4,799	-0.13%
2018/08/01	2	27.28	107	27.38	27.55	-105	4,725	-2.22%	大賣/鉅額交易
2018/07/31	167	27.41	22	27.90	26.90	145	4,639	3.13%	大買/鉅額交易
2018/07/30	109	27.47	48	26.94	27.60	61	4,313	1.41%	大買/
2018/07/27	10	24.90	6	25.11	25.10	4	3,894	0.10%
2018/07/26	2	25.00	2	24.95	24.80	0	3,871	0.00%
2018/07/25	0	0.00	5	24.50	24.80	-5	3,834	-0.13%
2018/07/24	5	23.60	0	0.00	24.15	5	3,781	0.13%
2018/07/23	6	23.83	0	0.00	23.85	6	3,801	0.16%
2018/07/20	3	24.25	0	0.00	24.25	3	3,814	0.08%
2018/07/19	30	24.80	0	0.00	24.60	30	3,831	0.78%
2018/07/17	4	24.78	0	0.00	24.50	4	3,872	0.10%
2018/07/13	50	25.00	6	25.08	25.15	44	4,033	1.09%
2018/07/12	0	0.00	22	24.75	24.80	-22	4,031	-0.55%
2018/07/11	5	24.75	0	0.00	24.60	5	4,045	0.12%
2018/07/10	11	24.65	0	0.00	24.90	11	4,040	0.27%
2018/07/09	1	25.05	7	25.09	24.90	-6	3,970	-0.15%
2018/07/06	5	23.70	3	23.65	23.75	2	3,846	0.05%
2018/07/05	2	23.05	0	0.00	23.05	2	3,845	0.05%
2018/07/04	8	23.70	0	0.00	23.70	8	4,001	0.20%
2018/07/03	5	25.35	0	0.00	25.25	5	3,992	0.13%
2018/07/02	7	26.29	0	0.00	26.05	7	3,895	0.18%
2018/06/29	5	25.85	0	0.00	26.00	5	3,807	0.13%
2018/06/27	5	26.44	1	26.40	26.40	4	3,717	0.11%
2018/06/26	6	26.06	0	0.00	26.05	6	3,635	0.17%
2018/06/25	15	27.23	0	0.00	26.85	15	3,539	0.42%
2018/06/22	6	27.82	0	0.00	27.40	6	3,494	0.17%
2018/06/21	2	28.70	0	0.00	28.40	2	3,478	0.06%
2018/06/20	1	28.75	10	28.55	28.55	-9	3,504	-0.26%
2018/06/19	15	29.07	18	28.95	28.80	-3	3,489	-0.09%
2018/06/15	22	30.13	0	0.00	30.00	22	3,478	0.63%
2018/06/14	19	31.03	0	0.00	30.65	19	3,462	0.55%
2018/06/13	7	31.63	5	31.95	31.60	2	3,434	0.06%
2018/06/11	21	31.69	0	0.00	31.55	21	3,459	0.61%
2018/06/07	11	32.95	0	0.00	32.75	11	3,462	0.32%
2018/06/06	1	33.65	0	0.00	33.35	1	3,498	0.03%
2018/06/05	10	33.30	0	0.00	33.30	10	3,506	0.29%
2018/06/04	3	33.65	22	33.73	33.95	-19	3,506	-0.54%
2018/06/01	12	32.91	5	32.90	33.15	7	3,513	0.20%
2018/05/31	3	32.23	9	33.03	33.25	-6	3,634	-0.17%
2018/05/30	1	32.15	0	0.00	32.10	1	3,662	0.03%
2018/05/29	5	32.45	0	0.00	32.50	5	3,714	0.13%
2018/05/28	4	32.75	0	0.00	32.75	4	3,809	0.11%
2018/05/25	0	0.00	6	32.93	32.75	-6	3,912	-0.15%
2018/05/23	20	32.49	0	0.00	32.40	20	4,184	0.48%
2018/05/22	8	33.18	0	0.00	33.10	8	4,115	0.19%
2018/05/21	10	33.65	2	33.70	33.60	8	4,154	0.19%
2018/05/18	10	33.70	0	0.00	33.70	10	4,158	0.24%
2018/05/17	15	33.80	0	0.00	33.85	15	4,175	0.36%
2018/05/16	0	0.00	10	35.10	34.30	-10	4,153	-0.24%
2018/05/15	5	34.80	0	0.00	34.70	5	4,137	0.12%
2018/05/14	0	0.00	5	35.20	35.60	-5	4,235	-0.12%
2018/05/11	3	34.45	15	34.58	34.65	-12	4,198	-0.29%
2018/05/10	12	33.78	0.2	33.50	33.50	11.8	4,197	0.28%
2018/05/08	5	34.60	5	35.10	35.20	0	4,133	0.00%
2018/05/07	19	34.98	14	35.74	34.60	5	4,137	0.12%
2018/05/02	0	0.00	2	35.50	35.40	-2	4,296	-0.05%
2018/04/30	0	0.00	3	35.25	34.75	-3	4,341	-0.07%
2018/04/27	7	34.53	0	0.00	34.60	7	4,402	0.16%
2018/04/26	15	35.42	5	34.85	35.00	10	4,413	0.23%
2018/04/25	10	36.80	10	37.50	36.30	0	4,699	0.00%
2018/04/24	5	36.35	0	0.00	37.00	5	4,688	0.11%
2018/04/23	0	0.00	1	36.85	37.30	-1	4,693	-0.02%
2018/04/20	6	37.41	21	37.39	37.20	-15	4,703	-0.32%
2018/04/19	0	0.00	100	35.19	35.50	-100	4,564	-2.19%
2018/04/18	0	0.00	45	34.91	34.50	-45	4,582	-0.98%
2018/04/13	5	35.10	19	35.70	35.20	-14	4,904	-0.29%
2018/04/12	10	35.65	119	35.76	35.50	-109	5,264	-2.07%	大賣/鉅額交易
2018/04/11	2	34.68	72	35.64	35.00	-70	5,325	-1.31%
2018/04/10	330	35.35	37	33.88	35.45	293	5,281	5.55%	大買/鉅額交易
2018/04/09	15	32.26	8	32.85	32.25	7	5,146	0.14%
2018/04/03	3	32.47	5	32.70	32.75	-2	5,138	-0.04%
2018/03/31	13	32.48	0	0.00	32.60	13	5,380	0.24%
2018/03/29	10	32.98	9	33.41	32.80	1	5,541	0.02%
2018/03/28	0	0.00	11	33.15	33.05	-11	5,580	-0.20%
2018/03/27	0	0.00	26	32.86	32.80	-26	5,678	-0.46%
2018/03/26	18	32.41	0	0.00	32.20	18	5,839	0.31%
2018/03/23	8	33.06	2	33.30	32.85	6	5,831	0.10%
2018/03/22	4	34.39	0	0.00	34.10	4	5,842	0.07%
2018/03/21	25	34.34	0	0.00	34.25	25	5,932	0.42%
2018/03/20	5	35.48	0	0.00	35.15	5	6,175	0.08%
2018/03/19	7	36.06	0	0.00	36.00	7	6,203	0.11%
2018/03/16	15	37.08	0	0.00	36.65	15	6,273	0.24%
2018/03/13	0	0.00	10	37.93	37.60	-10	6,329	-0.16%
2018/03/12	0	0.00	40	37.58	37.60	-40	6,478	-0.62%
2018/03/09	0	0.00	12	36.94	36.80	-12	6,687	-0.18%
2018/03/07	2	35.85	0	0.00	36.10	2	6,789	0.03%
2018/03/06	22	34.91	23	35.65	36.10	-1	6,922	-0.01%
2018/03/05	15	36.91	8	38.00	36.15	7	6,935	0.10%
2018/03/02	5	36.95	12	37.73	37.65	-7	6,967	-0.10%
2018/03/01	10	37.20	10	37.25	37.35	0	6,992	0.00%
2018/02/27	0	0.00	11	36.59	36.55	-11	6,965	-0.16%
2018/02/26	11	37.03	42	37.30	37.00	-31	6,882	-0.45%
2018/02/23	8	34.20	20	33.67	34.70	-12	6,714	-0.18%
2018/02/22	3	32.00	0	0.00	32.35	3	6,804	0.04%
2018/02/08	3	31.30	0	0.00	32.05	3	7,031	0.04%
2018/02/07	2	32.00	10	31.70	31.65	-8	7,052	-0.11%
2018/02/06	13	33.07	2	32.20	31.20	11	7,074	0.16%
2018/02/05	4	33.91	2	34.15	34.20	2	6,997	0.03%
2018/02/02	4	35.03	10	35.00	34.80	-6	7,066	-0.08%
2018/01/31	3	33.75	1	33.60	33.40	2	7,224	0.03%
2018/01/30	7	34.26	1	34.00	33.90	6	7,414	0.08%
2018/01/29	10	34.28	4	34.50	33.70	6	7,487	0.08%
2018/01/26	2	35.00	0	0.00	35.00	2	7,417	0.03%
2018/01/25	3	35.50	0	0.00	35.45	3	7,477	0.04%
2018/01/23	4	35.75	0	0.00	36.00	4	7,637	0.05%
2018/01/22	2	35.88	0	0.00	36.10	2	7,635	0.03%
2018/01/19	18	36.19	1	35.75	36.45	17	7,686	0.22%
2018/01/18	6	37.98	3	37.78	37.75	3	7,468	0.04%
2018/01/17	8	37.87	4	37.75	37.75	4	7,545	0.05%
2018/01/16	0	0.00	5	37.90	37.95	-5	7,750	-0.06%
2018/01/15	3	37.32	2	37.50	37.70	1	7,944	0.01%
2018/01/11	4	37.05	0	0.00	36.70	4	8,320	0.05%
2018/01/10	7	37.24	1	37.15	37.25	6	8,355	0.07%
2018/01/09	9	37.87	2	38.10	38.00	7	8,291	0.08%
2018/01/08	45	38.63	3	38.60	38.00	42	8,252	0.51%
2018/01/05	3	40.73	8	41.03	41.50	-5	8,010	-0.06%
2018/01/04	8	40.41	0	0.00	40.25	8	8,136	0.10%
2018/01/03	14	41.02	0	0.00	40.95	14	8,418	0.17%
2018/01/02	8	41.56	0	0.00	41.45	8	8,679	0.09%