榮成 (1909)-永豐金-桃盛券商分點個股進出

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

榮成

(1909)

可現股當沖

股價
12.35
漲跌
--
漲幅
0.00%
成交量
502張
產業
上市造紙類股
784人加入追蹤

立即追蹤
本地時間:14:30

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-桃盛券商分點個股進出

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-桃盛券商分點個股進出
永豐金-桃盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	9	12.30	12.35	-9	1,872	-0.48%
2024/11/14	1	12.30	0	0.00	12.30	1	1,934	0.05%
2024/10/17	2	13.83	0	0.00	13.90	2	2,183	0.09%
2024/10/16	0	0.00	2	13.55	13.60	-2	2,215	-0.09%
2024/10/11	0	0.00	0	13.80	13.65	0	2,268	0.00%
2024/10/09	1	13.80	0	0.00	13.80	1	2,277	0.04%
2024/10/07	1	14.80	0	0.00	14.85	1	2,212	0.05%
2024/10/01	0	0.00	10	14.40	14.55	-10	2,017	-0.50%
2024/09/30	16	14.68	0	0.00	14.65	16	2,003	0.80%
2024/09/27	0	0.00	2	14.15	14.55	-2	1,870	-0.11%
2024/09/16	0	0.00	0	13.50	13.50	0	1,802	0.00%
2024/09/13	42	13.00	0	0.00	13.10	42	1,801	2.33%
2024/09/11	0	0.00	3	12.95	12.90	-3	1,873	-0.16%
2024/09/04	1	13.15	10	13.05	13.10	-9	1,950	-0.46%
2024/08/20	1	13.25	5	13.25	13.25	-4	2,164	-0.18%
2024/08/16	1	13.40	0	0.00	13.35	1	2,278	0.04%
2024/08/09	0	0.00	10	13.30	13.15	-10	2,444	-0.41%
2024/08/05	10	12.85	0	0.00	12.65	10	2,424	0.41%
2024/08/02	0	0.00	1	13.85	13.85	-1	2,351	-0.04%
2024/08/01	0	0.00	0.3	14.05	14.10	-0.3	2,368	-0.01%
2024/07/31	1	14.05	0	0.00	13.95	1	2,372	0.04%
2024/07/22	5	13.85	0	0.00	13.95	5	2,520	0.20%
2024/07/10	0	0.00	10	13.85	13.85	-10	2,627	-0.38%
2024/07/05	0	0.00	1	14.00	14.05	-1	2,623	-0.04%
2024/07/03	1	13.95	0	0.00	13.95	1	2,660	0.04%
2024/07/02	0	0.00	0.1	13.85	13.90	-0.1	2,668	0.00%
2024/06/26	1	13.80	0	0.00	13.80	1	2,688	0.04%
2024/06/25	0.1	13.85	0	0.00	13.85	0.1	2,687	0.00%
2024/06/24	0.2	14.00	0	0.00	13.90	0.2	2,648	0.01%
2024/06/21	0	0.00	1	14.10	14.15	-1	2,614	-0.04%
2024/06/19	4	13.80	1	14.00	13.85	3	2,574	0.12%
2024/06/06	5	13.95	0	0.00	13.90	5	2,437	0.21%
2024/05/30	0	0.00	35	14.40	14.35	-35	2,363	-1.48%
2024/05/28	0	0.00	4	14.60	14.60	-4	2,414	-0.17%
2024/05/21	0	0.00	4	15.35	15.10	-4	2,192	-0.18%
2024/05/20	9	15.52	0	0.00	15.35	9	2,175	0.41%
2024/05/17	5	15.20	0	0.00	15.40	5	2,124	0.24%
2024/05/16	5	15.10	0	0.00	15.15	5	2,089	0.24%
2024/05/03	0.1	15.70	4	15.85	15.70	-3.9	1,926	-0.20%
2024/05/02	4	15.90	0	0.00	15.95	4	1,900	0.21%
2024/04/25	0	0.00	1	15.50	15.50	-1	1,767	-0.06%
2024/04/24	0	0.00	1	15.30	15.20	-1	1,613	-0.06%
2024/04/10	0	0.00	2	15.25	15.10	-2	1,400	-0.14%
2024/03/26	0	0.00	1	14.50	14.50	-1	1,195	-0.08%
2024/03/25	0	0.00	3	14.65	14.70	-3	1,183	-0.25%
2024/03/22	0	0.00	5	14.45	14.45	-5	1,159	-0.43%
2024/03/19	5	14.20	0	0.00	14.20	5	1,200	0.42%
2024/03/18	0	0.00	1	14.25	14.30	-1	1,236	-0.08%
2024/03/15	5	14.15	0	0.00	14.15	5	1,235	0.40%
2024/03/13	0	0.00	5	14.35	14.45	-5	1,235	-0.40%
2024/03/12	0	0.00	4	14.35	14.35	-4	1,210	-0.33%
2024/03/04	1.2	14.28	1	14.40	14.30	0.2	1,159	0.02%
2024/02/16	5	14.15	0	0.00	14.15	5	1,182	0.42%
2024/02/15	0	0.00	10	13.95	14.00	-10	1,182	-0.85%
2024/02/02	7	13.95	0	0.00	13.90	7	1,174	0.60%
2024/01/31	5	13.85	0	0.00	13.85	5	1,180	0.42%
2024/01/23	7	13.75	0	0.00	13.85	7	1,233	0.57%
2024/01/18	1	13.85	0	0.00	13.85	1	1,252	0.08%
2024/01/08	0	0.00	2	14.75	14.70	-2	1,548	-0.13%
2024/01/02	1	14.85	0	0.00	14.80	1	1,684	0.06%
2023/12/27	0	0.00	2	14.85	14.90	-2	1,796	-0.11%
2023/12/19	1	14.80	0	0.00	14.75	1	1,823	0.05%
2023/12/18	2	15.00	3	15.35	15.05	-1	1,817	-0.06%
2023/12/08	1	14.90	0	0.00	14.85	1	1,740	0.06%
2023/12/04	0	0.00	10	15.15	15.30	-10	1,756	-0.57%
2023/11/30	0	0.00	17	15.00	15.00	-17	1,748	-0.97%
2023/11/28	10	15.00	0	0.00	14.90	10	1,739	0.57%
2023/10/13	2	14.50	1	14.60	14.40	1	2,031	0.05%
2023/10/04	1	14.30	0	0.00	14.20	1	1,945	0.05%
2023/09/26	7	14.80	0	0.00	14.75	7	2,013	0.35%
2023/09/18	10	15.05	0	0.00	15.05	10	2,299	0.43%
2023/09/14	1	14.85	0	0.00	14.90	1	2,363	0.04%
2023/09/12	5	14.80	0	0.00	14.65	5	2,359	0.21%
2023/09/06	3	14.78	0	0.00	14.75	3	2,391	0.13%
2023/09/05	1	14.95	0	0.00	15.00	1	2,381	0.04%
2023/09/01	2	14.98	0	0.00	15.00	2	2,393	0.08%
2023/08/14	9	14.98	0	0.00	14.85	9	2,618	0.34%
2023/08/11	10	15.55	0	0.00	15.40	10	2,579	0.39%
2023/08/10	3	15.90	0	0.00	15.85	3	2,542	0.12%
2023/08/09	2	16.25	0	0.00	16.20	2	2,543	0.08%
2023/08/07	0	0.00	2	16.50	16.50	-2	2,564	-0.08%
2023/08/01	0	0.00	5	16.90	16.85	-5	2,553	-0.20%
2023/07/31	0	0.00	1	17.15	17.00	-1	2,552	-0.04%
2023/07/27	2	17.00	0	0.00	16.90	2	2,463	0.08%
2023/07/25	1	16.15	0	0.00	16.15	1	2,391	0.04%
2023/07/24	2	16.55	0	0.00	16.40	2	2,450	0.08%
2023/07/17	3	16.45	0	0.00	16.45	3	4,139	0.07%
2023/07/03	1	17.15	0	0.00	17.25	1	4,091	0.02%
2023/06/29	1	17.40	2	17.30	17.40	-1	4,026	-0.02%
2023/06/26	7	17.15	0	0.00	17.25	7	3,893	0.18%
2023/06/21	0	0.00	4	17.18	17.05	-4	3,837	-0.10%
2023/06/19	0	0.00	1	16.60	16.60	-1	3,787	-0.03%
2023/06/07	2	17.15	1	17.15	17.15	1	3,990	0.03%
2023/06/06	1	17.05	1	17.40	17.10	0	4,027	0.00%
2023/06/05	1	17.00	0	0.00	17.00	1	3,971	0.03%
2023/06/01	3	16.98	0	0.00	16.90	3	3,977	0.08%
2023/05/29	0	0.00	5	16.55	16.55	-5	3,998	-0.13%
2023/05/23	0	0.00	7	16.94	16.90	-7	4,044	-0.17%
2023/05/19	5	16.55	15	16.50	16.55	-10	4,101	-0.24%
2023/05/17	1	16.35	0	0.00	16.65	1	4,128	0.02%
2023/05/16	0	0.00	1	16.35	16.35	-1	4,114	-0.02%
2023/05/15	1	16.30	0	0.00	16.30	1	4,125	0.02%
2023/05/12	1	16.95	5	16.70	16.80	-4	4,106	-0.10%
2023/05/11	1	16.95	5	16.70	16.75	-4	4,125	-0.10%
2023/05/08	0	0.00	1.5	17.12	17.10	-1.5	4,163	-0.04%
2023/05/03	1	17.20	1	17.35	17.05	0	4,384	0.00%
2023/04/28	0	0.00	5	17.35	17.20	-5	4,673	-0.11%
2023/04/27	5	17.35	0	0.00	17.25	5	4,740	0.11%
2023/04/26	1	17.75	1	17.45	17.80	0	4,738	0.00%
2023/04/25	9	17.83	3	17.58	17.50	6	4,695	0.13%
2023/04/24	4	18.04	1	18.15	18.20	3	4,601	0.07%
2023/04/21	29	18.37	6	18.33	17.40	23	4,338	0.53%
2023/04/20	7	18.25	6.8	18.05	17.60	0.2	3,709	0.01%
2023/04/17	1	17.65	1	17.75	17.75	0	3,883	0.00%
2023/04/10	0	17.20	0	0.00	17.05	0	4,344	0.00%
2023/04/07	0	0.00	1	17.05	17.10	-1	4,407	-0.02%
2023/04/06	5	16.90	7	16.95	16.90	-2	4,438	-0.05%
2023/03/29	5	16.90	0	0.00	16.90	5	4,563	0.11%
2023/03/22	3	16.65	0	0.00	16.75	3	4,805	0.06%
2023/03/10	1	17.60	1	17.65	17.55	0	4,684	0.00%
2023/03/09	1	18.00	0	0.00	17.95	1	4,636	0.02%
2023/03/06	1	18.10	0	0.00	18.10	1	4,575	0.02%
2023/03/01	1	18.45	0	0.00	18.50	1	4,571	0.02%
2023/02/20	0	0.00	7.7	18.69	18.90	-7.7	4,597	-0.17%
2023/02/15	20	18.23	58	18.38	18.40	-38	4,783	-0.79%
2023/02/09	0	0.00	7	18.05	18.00	-7	4,803	-0.15%
2023/02/06	5	18.27	0	0.00	18.10	5	4,691	0.11%
2023/02/03	0	0.00	40.9	18.77	18.70	-40.9	4,622	-0.88%
2023/02/02	0	0.00	41	18.67	18.60	-41	4,548	-0.90%
2023/02/01	2	18.55	140	18.49	18.65	-138	4,444	-3.11%	大賣/鉅額交易
2023/01/31	23	18.50	90	18.62	18.75	-67	4,345	-1.54%
2023/01/30	0	0.00	50	18.13	18.30	-50	4,170	-1.20%
2023/01/16	0	17.10	0	0.00	16.75	0	3,891	0.00%
2023/01/13	6	17.57	8	17.14	17.10	-2	3,828	-0.05%
2023/01/12	2	17.63	173	17.58	17.65	-171	3,810	-4.49%	大賣/鉅額交易
2023/01/11	40	17.28	10	17.50	17.25	30	3,684	0.81%
2023/01/09	3	17.08	32.4	17.50	17.10	-29.4	3,554	-0.83%
2023/01/06	1	17.35	21	17.40	17.25	-20	3,404	-0.59%
2023/01/05	0.9	17.11	355	17.13	17.20	-354.2	3,295	-10.75%	大賣/鉅額交易
2023/01/04	0.7	17.05	40.2	17.02	17.15	-39.5	3,003	-1.31%
2023/01/03	1.6	16.39	5	16.50	16.25	-3.5	2,708	-0.13%
2022/12/30	0	0.00	5.1	16.30	16.35	-5.1	2,646	-0.19%
2022/12/29	0.3	15.70	1	15.75	15.80	-0.7	2,510	-0.03%
2022/12/28	0	0.00	5	16.15	15.85	-5	2,486	-0.20%
2022/12/27	40	15.95	15	15.92	16.10	25	2,454	1.02%
2022/12/26	0	0.00	10	15.88	15.85	-10	2,400	-0.42%
2022/12/22	0	0.00	1	15.55	15.60	-1	2,357	-0.04%
2022/12/21	11	15.24	0	0.00	15.10	11	2,277	0.48%
2022/12/20	15	15.07	0	0.00	15.10	15	2,268	0.66%
2022/12/16	1	16.30	0	0.00	15.80	1	2,185	0.05%
2022/12/15	2	16.00	11	15.95	16.05	-9	2,074	-0.43%
2022/12/12	5	15.10	0	0.00	15.20	5	2,003	0.25%
2022/12/09	0	0.00	25	15.34	15.35	-25	2,021	-1.24%
2022/12/08	30	15.35	0	0.00	15.30	30	2,016	1.49%
2022/12/06	25	15.81	0	0.00	15.65	25	1,992	1.25%
2022/11/22	5	16.00	0	0.00	16.00	5	2,005	0.25%
2022/11/16	1	16.65	5	16.95	16.65	-4	1,945	-0.21%
2022/11/14	0	0.00	5	16.80	16.55	-5	1,930	-0.26%
2022/11/11	0	0.00	15	16.22	16.25	-15	1,815	-0.83%
2022/11/09	0	0.00	11	15.58	15.60	-11	1,712	-0.64%
2022/11/08	0	0.00	5	15.35	15.35	-5	1,698	-0.29%
2022/11/07	0.3	15.25	0	0.00	15.20	0.3	1,699	0.02%
2022/10/26	5	14.65	0	0.00	14.80	5	1,824	0.27%
2022/10/25	5	14.80	0	0.00	14.85	5	1,834	0.27%
2022/10/24	0	14.90	0	0.00	14.90	0	1,834	0.00%
2022/10/21	5	15.00	0	0.00	14.90	5	1,825	0.27%
2022/10/20	5	14.80	10	15.30	15.30	-5	1,816	-0.28%
2022/10/14	0	0.00	5	15.50	15.35	-5	1,792	-0.28%
2022/10/13	5	14.85	0	0.00	14.85	5	1,778	0.28%
2022/10/12	0	0.00	2	15.35	15.50	-2	1,779	-0.11%
2022/10/05	0	0.00	5	15.30	15.45	-5	1,822	-0.27%
2022/10/04	0	14.90	5	15.05	15.05	-5	1,899	-0.26%
2022/10/03	0	0.00	5	14.85	14.85	-5	1,898	-0.26%
2022/09/29	5	14.35	0	0.00	14.50	5	1,931	0.26%
2022/09/27	5	14.70	0	0.00	14.80	5	1,995	0.25%
2022/09/26	10	14.73	0	0.00	14.70	10	2,050	0.49%
2022/09/19	1	15.40	0	0.00	15.25	1	2,184	0.05%
2022/09/08	5.2	15.06	0	0.00	15.15	5.2	2,312	0.22%
2022/09/05	1.5	16.19	0	0.00	16.00	1.5	2,331	0.06%
2022/08/29	5	15.80	0	0.00	15.85	5	2,329	0.21%
2022/08/22	0	0.00	55	15.95	16.10	-55	2,375	-2.32%
2022/08/19	0	0.00	20	15.65	15.70	-20	2,268	-0.88%
2022/08/16	0	0.00	30	15.50	15.35	-30	2,273	-1.32%
2022/08/11	90	14.85	0	0.00	14.85	90	2,303	3.91%
2022/08/10	1	14.65	0	0.00	14.65	1	2,342	0.04%
2022/08/04	40	14.70	0	0.00	14.65	40	2,645	1.51%
2022/08/03	5	15.10	0	0.00	15.15	5	2,680	0.19%
2022/07/20	0	0.00	10	15.50	15.45	-10	3,387	-0.30%
2022/07/15	5	14.95	0	0.00	14.95	5	3,440	0.15%
2022/07/13	1	15.05	1	15.15	15.05	0	3,472	0.00%
2022/07/12	10	15.08	90	15.06	15.15	-80	3,439	-2.33%
2022/07/11	0	0.00	20	15.65	15.45	-20	3,344	-0.60%
2022/07/07	0	0.00	30	15.25	15.30	-30	3,368	-0.89%
2022/07/01	50	16.45	0	0.00	16.10	50	3,294	1.52%
2022/06/30	57	17.00	0	0.00	16.80	57	3,261	1.75%
2022/06/28	10	17.50	0	0.00	17.45	10	3,221	0.31%
2022/06/23	10	16.80	0	0.00	16.95	10	3,304	0.30%
2022/06/22	30	16.92	0	0.00	16.85	30	3,350	0.90%
2022/06/20	15	17.27	0	0.00	17.15	15	3,337	0.45%
2022/06/17	1	17.20	20	17.20	17.70	-19	3,318	-0.57%
2022/06/16	12	17.52	0	0.00	17.45	12	3,328	0.36%
2022/06/14	25	17.34	0	0.00	17.50	25	3,375	0.74%
2022/06/13	16	17.80	3	17.80	17.75	13	3,365	0.39%
2022/06/09	0	0.00	5	18.45	18.40	-5	3,420	-0.15%
2022/06/07	0	0.00	2	18.20	18.20	-2	3,476	-0.06%
2022/05/27	0	0.00	23	18.04	18.05	-23	3,846	-0.60%
2022/05/26	0.5	18.05	0	0.00	17.95	0.5	3,861	0.01%
2022/05/24	25	18.18	0	0.00	17.85	25	3,962	0.63%
2022/05/20	5	17.95	0	0.00	17.95	5	4,051	0.12%
2022/05/19	5	17.70	1	17.70	17.90	4	4,107	0.10%
2022/05/17	0	0.00	30	17.67	17.70	-30	4,040	-0.74%
2022/05/16	0	0.00	271	17.43	17.55	-271	4,012	-6.75%	大賣/鉅額交易
2022/05/13	5	17.65	0	0.00	17.80	5	3,958	0.13%
2022/05/12	33	18.01	0	0.00	17.30	33	3,961	0.83%
2022/05/11	37	18.77	0	0.00	18.75	37	3,796	0.97%
2022/05/10	10	19.40	0	0.00	19.35	10	3,739	0.27%
2022/05/09	20	19.61	0	0.00	19.55	20	3,687	0.54%
2022/05/06	5	19.90	0	0.00	20.00	5	3,743	0.13%
2022/05/05	6	20.30	0	0.00	20.35	6	3,816	0.16%
2022/05/04	7	20.39	0	0.00	20.30	7	3,881	0.18%
2022/05/03	22	21.28	37	21.04	20.70	-15	3,859	-0.39%
2022/04/29	0.5	20.20	0	0.00	20.10	0.5	3,581	0.01%
2022/04/27	25	20.00	0	0.00	20.05	25	3,623	0.69%
2022/04/25	10	20.48	1	20.60	20.45	9	3,639	0.25%
2022/04/22	1.3	21.40	10	21.38	21.40	-8.7	3,660	-0.24%
2022/04/21	0	0.00	10	21.28	21.15	-10	3,674	-0.27%
2022/04/20	1	20.90	3	21.15	21.15	-2	3,701	-0.05%
2022/04/19	0	0.00	13	20.78	20.90	-13	3,775	-0.34%
2022/04/18	3	20.43	0	0.00	20.35	3	3,820	0.08%
2022/04/13	0	0.00	3	20.85	20.90	-3	3,987	-0.08%
2022/04/12	13	20.43	0	0.00	20.35	13	4,015	0.32%
2022/04/11	3	20.90	0	0.00	20.75	3	4,033	0.07%
2022/04/08	0	0.00	3	21.25	21.30	-3	4,070	-0.07%
2022/04/07	4	20.95	0	0.00	20.90	4	4,086	0.10%
2022/04/06	1	21.50	0	0.00	21.50	1	4,130	0.02%
2022/04/01	0	0.00	1	21.30	21.40	-1	4,172	-0.02%
2022/03/31	0	0.00	1	21.40	21.40	-1	4,465	-0.02%
2022/03/30	10	21.10	0	0.00	21.30	10	4,694	0.21%
2022/03/29	1	21.15	1	21.50	21.10	0	4,766	0.00%
2022/03/28	0	0.00	17	21.32	21.50	-17	4,754	-0.36%
2022/03/25	14	20.95	0	0.00	20.90	14	4,695	0.30%
2022/03/21	1	21.50	1	21.50	21.50	0	4,885	0.00%
2022/03/18	1	20.90	5	21.10	21.15	-4	5,233	-0.08%
2022/03/17	0	0.00	5	20.95	20.95	-5	5,248	-0.10%
2022/03/16	15	20.37	0	0.00	20.45	15	5,284	0.28%
2022/03/15	7	20.40	7	20.95	20.40	0	5,354	0.00%
2022/03/14	0	0.00	5	21.30	20.85	-5	5,376	-0.09%
2022/03/10	1	20.40	10	20.23	20.40	-9	5,400	-0.17%
2022/03/09	10	19.45	0	0.00	19.55	10	5,402	0.19%
2022/03/08	17	19.57	0	0.00	19.20	17	5,494	0.31%
2022/03/07	25	20.49	0	0.00	20.15	25	5,424	0.46%
2022/03/04	55	21.49	0	0.00	21.45	55	5,458	1.01%
2022/03/02	20	21.53	0	0.00	21.65	20	5,616	0.36%
2022/02/25	40	21.58	0	0.00	21.60	40	5,733	0.70%
2022/02/24	30	21.93	0	0.00	21.70	30	5,783	0.52%
2022/02/23	5	22.35	10	22.40	22.40	-5	5,727	-0.09%
2022/02/22	6	22.55	0	0.00	22.45	6	5,772	0.10%
2022/02/21	10	23.20	6	23.15	23.20	4	5,849	0.07%
2022/02/16	0	0.00	11	22.41	22.50	-11	6,176	-0.18%
2022/02/14	0	0.00	1	22.60	22.40	-1	6,296	-0.02%
2022/02/10	0	0.00	1	23.30	23.20	-1	6,373	-0.02%
2022/02/09	1	23.20	0	0.00	23.20	1	6,444	0.02%
2022/02/07	0	0.00	2	22.75	22.70	-2	6,516	-0.03%
2022/01/26	50	21.83	0	0.00	22.05	50	6,721	0.74%
2022/01/25	53	22.14	0	0.00	22.05	53	7,132	0.74%
2022/01/24	22	22.40	0	0.00	22.50	22	7,333	0.30%
2022/01/21	27	22.89	0	0.00	22.85	27	7,444	0.36%
2022/01/19	41	22.77	0	0.00	22.75	41	7,583	0.54%
2022/01/18	5	22.90	0	0.00	22.90	5	7,684	0.07%
2022/01/17	51	22.90	10	22.85	22.95	41	7,695	0.53%
2022/01/14	0	23.50	0	0.00	23.15	0	7,691	0.00%
2022/01/12	22	22.95	0	0.00	23.55	22	7,741	0.28%
2022/01/11	25	23.18	0	0.00	23.10	25	7,689	0.33%
2022/01/10	1	23.55	0	0.00	23.45	1	7,762	0.01%
2022/01/06	0	0.00	0.2	24.00	23.80	-0.2	7,744	0.00%
2022/01/05	11	23.80	0	0.00	23.80	11	7,888	0.14%
2022/01/03	2	24.03	0	0.00	24.10	2	8,236	0.02%
2021/12/29	40	24.30	0	0.00	24.45	40	8,814	0.45%
2021/12/28	100	24.58	34	24.40	24.25	66	8,912	0.74%
2021/12/27	60	24.78	40	24.82	24.55	20	8,969	0.22%
2021/12/24	11	24.45	7	24.62	24.55	4	8,872	0.05%
2021/12/23	5	23.95	5	24.08	24.20	0	8,763	0.00%
2021/12/22	1	23.85	0	0.00	23.85	1	8,899	0.01%
2021/12/21	33	23.85	0	0.00	23.85	33	9,672	0.34%
2021/12/20	0	0.00	0.6	23.75	23.75	-0.6	10,919	-0.01%
2021/12/16	3	23.45	0	0.00	23.40	3	11,709	0.03%
2021/12/15	39	23.48	5	23.50	23.50	34	11,757	0.29%
2021/12/14	16	23.83	5	24.50	23.60	11	11,674	0.09%
2021/12/13	6	23.71	0	0.00	23.65	6	11,356	0.05%
2021/12/10	29	23.85	0	0.00	23.80	29	11,436	0.25%
2021/12/09	13	24.13	0	0.00	24.10	13	11,418	0.11%
2021/12/07	33	24.50	16	24.77	24.55	17	11,364	0.15%
2021/12/06	10	24.47	3	24.35	24.60	7	11,348	0.06%
2021/12/03	1.2	24.75	1	25.00	24.55	0.2	11,460	0.00%
2021/12/02	2	24.63	5	24.83	24.55	-3	11,521	-0.03%
2021/11/30	7	23.91	4	24.08	24.15	3	11,498	0.03%
2021/11/29	43	23.71	0	0.00	23.70	43	11,497	0.37%
2021/11/26	20	24.42	0	0.00	24.35	20	11,492	0.17%
2021/11/25	0	0.00	5	25.30	25.15	-5	11,641	-0.04%
2021/11/24	0.1	24.75	2	24.95	24.90	-1.9	11,883	-0.02%
2021/11/23	28	24.46	0	0.00	24.30	28	12,181	0.23%
2021/11/22	4.1	24.93	0	0.00	24.95	4.1	12,441	0.03%
2021/11/19	3	25.07	11	25.10	25.00	-8	12,794	-0.06%
2021/11/18	1	25.55	13	25.47	25.35	-12	13,135	-0.09%
2021/11/17	18.3	24.90	0	0.00	24.90	18.3	13,576	0.13%
2021/11/16	0.1	25.45	13	25.53	25.45	-12.9	14,031	-0.09%
2021/11/15	15	25.07	1	25.15	25.00	14	14,288	0.10%
2021/11/12	5	25.40	0	0.00	25.35	5	14,419	0.03%
2021/11/10	5	25.70	5	25.80	25.25	0	14,686	0.00%
2021/11/09	1	25.30	0.1	25.50	25.50	0.9	14,727	0.01%
2021/11/08	0	0.00	20	25.58	25.50	-20	14,830	-0.13%
2021/11/05	7	24.76	11	25.03	25.20	-4	14,893	-0.03%
2021/11/04	10	25.10	3	25.42	25.10	7	14,941	0.05%
2021/11/03	6.5	25.50	3	25.52	25.55	3.5	14,868	0.02%
2021/11/02	11	25.55	19	25.67	25.75	-8	14,598	-0.05%
2021/10/29	4	23.50	3	23.65	24.00	1	13,986	0.01%
2021/10/27	19.1	23.15	0	0.00	23.20	19.1	13,948	0.14%
2021/10/26	22	23.61	0	0.00	23.50	22	13,963	0.16%
2021/10/25	5	24.00	0	0.00	24.15	5	14,064	0.04%
2021/10/20	1	23.80	0	0.00	23.90	1	14,407	0.01%
2021/10/19	1	23.85	1	23.70	23.75	0	14,536	0.00%
2021/10/18	22	23.75	22	23.82	23.75	0	14,696	0.00%
2021/10/14	2	23.40	7	23.36	23.30	-5	14,915	-0.03%
2021/10/13	7	22.94	3	23.58	22.95	4	14,981	0.03%
2021/10/12	21	23.21	3	23.32	23.35	18	15,093	0.12%
2021/10/08	30	23.93	10.1	24.00	23.80	19.9	15,197	0.13%
2021/10/07	0	0.00	0.2	24.65	24.60	-0.2	15,341	0.00%
2021/10/06	54	24.90	1	25.00	24.40	53	15,683	0.34%
2021/10/05	23	25.16	3	25.53	26.20	20	15,845	0.13%
2021/10/04	2	26.05	0.5	26.85	26.00	1.5	16,253	0.01%
2021/10/01	8	26.70	22	27.65	26.60	-14	17,458	-0.08%
2021/09/30	23	27.75	4	27.74	28.15	19	19,544	0.10%
2021/09/29	1	27.80	2	27.60	27.35	-1	20,578	0.00%
2021/09/28	16	29.14	6	28.77	28.00	10	20,798	0.05%
2021/09/27	32	28.83	43	28.92	29.10	-11	20,738	-0.05%
2021/09/24	2	28.25	23	28.02	27.50	-21	20,876	-0.10%
2021/09/23	2	25.05	3	25.53	26.30	-1	21,071	0.00%
2021/09/22	23	25.22	29	25.31	25.15	-6	21,199	-0.03%
2021/09/17	32	26.09	0	0.00	25.90	32	21,437	0.15%
2021/09/16	8	26.23	0	0.00	26.20	8	21,692	0.04%
2021/09/15	6	26.08	13	26.55	26.75	-7	22,009	-0.03%
2021/09/14	31	26.94	0	0.00	26.50	31	23,056	0.13%
2021/09/10	1	26.90	0	0.00	26.90	1	24,983	0.00%
2021/09/09	0	0.00	1	26.85	26.85	-1	25,064	0.00%
2021/09/08	33	26.34	8	26.65	26.15	25	25,148	0.10%
2021/09/07	22	26.83	2	27.15	26.85	20	25,156	0.08%
2021/09/06	14	26.84	2	27.25	27.05	12	25,237	0.05%
2021/09/02	8	27.63	23	27.66	27.40	-15	26,116	-0.06%
2021/09/01	14	28.19	4	28.28	28.05	10	26,306	0.04%
2021/08/31	21	28.33	15	28.33	28.20	6	26,884	0.02%
2021/08/30	16.3	28.86	18	29.09	28.80	-1.7	28,273	-0.01%
2021/08/27	30.3	30.25	6	30.19	29.80	24.3	28,864	0.08%
2021/08/26	0.1	30.30	218	30.06	30.40	-217.9	30,057	-0.72%	大賣/鉅額交易
2021/08/25	4	29.80	5.3	29.86	29.80	-1.3	30,309	0.00%
2021/08/24	13	30.00	18	30.14	30.20	-5	30,105	-0.02%
2021/08/23	13.8	29.13	20	29.61	29.80	-6.2	29,992	-0.02%
2021/08/20	212	28.75	37	29.27	29.35	175	29,683	0.59%	大買/鉅額交易
2021/08/19	1	27.50	10	28.20	27.25	-9	29,232	-0.03%
2021/08/18	12	26.69	0	0.00	27.65	12	28,981	0.04%
2021/08/17	3	27.93	20	27.30	27.20	-17	29,034	-0.06%
2021/08/16	0	0.00	13	28.29	28.20	-13	29,325	-0.04%
2021/08/12	2	27.60	6	28.23	27.45	-4	29,479	-0.01%
2021/08/11	25	27.09	0	0.00	27.25	25	29,712	0.08%
2021/08/10	10	27.50	0	0.00	27.80	10	30,267	0.03%
2021/08/05	0	0.00	1	27.55	27.70	-1	31,285	0.00%
2021/08/02	2	27.20	0	0.00	28.10	2	33,857	0.01%
2021/07/30	2	28.05	2	28.30	28.25	0	33,900	0.00%
2021/07/29	9	28.20	18	28.69	28.85	-9	34,038	-0.03%
2021/07/28	24	26.65	0	0.00	26.75	24	34,043	0.07%
2021/07/27	23	27.68	0	0.00	27.50	23	34,246	0.07%
2021/07/26	5	28.10	1	28.20	28.10	4	34,397	0.01%
2021/07/23	2	28.80	5	29.00	29.00	-3	34,542	-0.01%
2021/07/21	20	28.00	1	28.45	27.95	19	34,729	0.05%
2021/07/20	24	28.86	5.3	28.75	28.70	18.7	35,260	0.05%
2021/07/19	3	29.57	0	0.00	29.75	3	35,762	0.01%
2021/07/16	6.3	29.42	12	29.62	29.55	-5.7	37,051	-0.02%
2021/07/15	2.1	29.05	3	29.03	29.80	-0.9	37,296	0.00%
2021/07/14	13	28.66	8	28.69	28.65	5	37,389	0.01%
2021/07/13	23	28.98	50	29.41	28.55	-27	37,654	-0.07%
2021/07/12	18	30.66	66	30.17	30.00	-48	37,373	-0.13%
2021/07/09	16	31.26	14	31.37	30.60	2	37,170	0.01%
2021/07/08	73	31.98	22	32.29	31.20	51	37,200	0.14%
2021/07/07	56	32.15	52	31.89	33.00	4	37,498	0.01%
2021/07/06	61	30.83	90	30.73	30.20	-29	36,604	-0.08%
2021/07/05	10	29.30	5	29.22	29.30	5	35,690	0.01%
2021/07/02	24	29.24	22	29.10	28.75	2	35,679	0.01%
2021/07/01	34	29.66	71	29.57	29.15	-37	35,241	-0.10%
2021/06/30	12	29.15	138	28.92	29.10	-126	34,075	-0.37%	大賣/鉅額交易
2021/06/29	5	28.25	11	28.15	27.95	-6	33,456	-0.02%
2021/06/28	2	27.80	27.3	28.42	28.05	-25.3	33,345	-0.08%
2021/06/25	0	0.00	19	28.52	28.40	-19	33,139	-0.06%
2021/06/24	59	28.21	4	28.65	28.05	55	33,230	0.17%
2021/06/23	145	28.75	66	28.75	28.00	79	32,962	0.24%	大買/
2021/06/22	36	28.55	146.3	28.19	28.35	-110.3	32,133	-0.34%	大賣/鉅額交易
2021/06/21	104	27.00	3	26.92	27.20	101	31,048	0.33%	大買/鉅額交易
2021/06/18	0	0.00	1	26.10	26.20	-1	30,521	0.00%
2021/06/11	12	25.69	26	26.03	25.80	-14	30,806	-0.05%
2021/06/09	22	26.10	21	26.43	25.80	1	30,328	0.00%
2021/06/08	13	26.79	42	26.75	26.95	-29	30,281	-0.10%
2021/06/07	42	26.79	54	27.10	26.75	-12	30,078	-0.04%
2021/06/04	120	26.41	82	26.15	25.45	38	29,176	0.13%	大買/
2021/06/03	57	26.25	61	26.15	26.30	-4	28,926	-0.01%
2021/06/02	11	24.97	27	24.96	25.00	-16	27,737	-0.06%
2021/05/28	1	23.45	1	23.75	23.40	0	28,241	0.00%
2021/05/26	0	0.00	2	22.70	22.65	-2	28,940	-0.01%
2021/05/24	3	22.40	2	22.75	22.50	1	29,306	0.00%
2021/05/21	5	21.80	1.3	21.74	21.80	3.8	29,216	0.01%
2021/05/18	13	20.95	12	21.01	21.40	1	29,967	0.00%
2021/05/17	13.2	19.83	3	20.37	19.75	10.2	29,750	0.03%
2021/05/14	10.1	21.86	5	23.19	21.90	5.1	29,442	0.02%
2021/05/13	14	22.39	15	22.22	22.75	-1	29,129	0.00%
2021/05/12	102	25.47	18	24.74	24.30	84	28,784	0.29%	大買/
2021/05/11	40	28.40	59	29.04	27.00	-19	28,130	-0.07%
2021/05/10	12	27.88	11	28.10	27.70	1	26,837	0.00%
2021/05/07	5	25.35	2.3	26.05	26.30	2.7	26,299	0.01%
2021/05/06	6.3	26.18	10	26.25	26.05	-3.7	26,174	-0.01%
2021/05/05	9	26.64	6	27.05	26.20	3	26,135	0.01%
2021/05/04	24	25.77	30	25.71	25.65	-6	26,011	-0.02%
2021/05/03	29	28.07	3	27.93	27.75	26	25,692	0.10%
2021/04/29	3	29.12	15	29.33	29.20	-12	25,556	-0.05%
2021/04/28	6	29.50	0	0.00	29.50	6	25,490	0.02%
2021/04/27	19	28.98	3	29.22	29.05	16	25,392	0.06%
2021/04/26	14	29.68	27	29.58	29.45	-13	25,277	-0.05%
2021/04/23	6.3	28.28	8	28.53	28.80	-1.7	24,765	-0.01%
2021/04/22	32	29.14	130	30.12	28.15	-98	24,382	-0.40%	大賣/
2021/04/21	6	28.43	18	28.83	28.50	-12	23,289	-0.05%
2021/04/20	10	28.13	4	27.89	28.15	6	22,959	0.03%
2021/04/19	30	28.37	26	28.43	28.60	4	22,984	0.02%
2021/04/16	5	27.23	5	27.20	27.35	0	22,491	0.00%
2021/04/15	11	26.83	5	26.93	26.55	6	22,548	0.03%
2021/04/14	11	26.40	35	26.42	26.50	-24	22,414	-0.11%
2021/04/13	61	28.66	15	28.60	27.45	46	22,241	0.21%
2021/04/12	15	27.27	22	27.27	27.70	-7	21,035	-0.03%
2021/04/09	6	25.50	11	25.56	25.20	-5	20,166	-0.02%
2021/04/08	6	25.68	56	25.77	25.75	-50	20,195	-0.25%
2021/04/07	1	25.10	11	25.10	25.20	-10	20,189	-0.05%
2021/04/06	6	25.53	3	25.67	25.45	3	21,139	0.01%
2021/04/01	10	25.24	5	25.47	25.40	5	21,886	0.02%
2021/03/31	30	25.20	2	25.18	25.00	28	22,025	0.13%
2021/03/30	4	25.03	1	25.05	25.05	3	22,293	0.01%
2021/03/29	6	25.19	0	0.00	25.15	6	22,530	0.03%
2021/03/26	0	0.00	2	24.60	24.65	-2	22,966	-0.01%
2021/03/25	32	24.78	31	24.36	24.35	1	23,415	0.00%
2021/03/24	1	25.00	1	25.00	24.70	0	23,412	0.00%
2021/03/23	6	24.58	0	0.00	24.20	6	23,728	0.03%
2021/03/22	7	24.21	0	0.00	24.55	7	24,839	0.03%
2021/03/19	16	24.28	0	0.00	24.35	16	25,482	0.06%
2021/03/18	6	24.60	0	0.00	24.65	6	25,393	0.02%
2021/03/17	25	24.83	0	0.00	25.00	25	25,353	0.10%
2021/03/16	34	25.16	7	25.24	25.05	27	25,596	0.11%
2021/03/15	5	26.15	0	26.25	26.00	5	25,472	0.02%
2021/03/12	7	26.14	12	26.08	26.50	-5	25,862	-0.02%
2021/03/11	6	26.32	22	26.60	26.20	-16	25,667	-0.06%
2021/03/10	20	26.40	31	26.42	26.60	-11	25,320	-0.04%
2021/03/09	16	26.32	201	25.99	26.60	-185	24,847	-0.74%	大賣/鉅額交易
2021/03/08	3	25.80	3	25.05	25.25	0	24,442	0.00%
2021/03/05	20	25.80	0	0.00	25.10	20	24,446	0.08%
2021/03/04	3	25.62	7	25.62	25.35	-4	24,527	-0.02%
2021/03/03	8	24.71	21	24.60	25.10	-13	24,643	-0.05%
2021/03/02	55	26.22	77	24.97	23.85	-22	24,673	-0.09%
2021/02/26	12	24.58	12	24.91	24.55	0	23,870	0.00%
2021/02/25	6	24.55	30	24.60	24.50	-24	23,628	-0.10%
2021/02/24	40	25.05	63	24.30	23.75	-23	23,315	-0.10%
2021/02/23	2	24.95	10	24.90	24.90	-8	22,923	-0.03%
2021/02/22	10	24.83	20	24.68	24.40	-10	22,613	-0.04%
2021/02/19	2	23.00	22	23.98	24.00	-20	21,988	-0.09%
2021/02/18	23	22.97	43	23.20	23.40	-20	21,673	-0.09%
2021/02/17	13	22.60	10	22.28	22.60	3	21,185	0.01%
2021/02/05	1	20.55	2	20.65	20.60	-1	21,124	0.00%
2021/02/03	0	0.00	5	20.16	20.10	-5	21,083	-0.02%
2021/02/01	11	19.15	0	0.00	19.80	11	21,016	0.05%
2021/01/27	20	19.25	6.1	19.40	19.45	13.9	20,916	0.07%
2021/01/26	1	19.95	0	0.00	19.70	1	20,753	0.00%
2021/01/25	0	0.00	5	20.20	20.25	-5	20,681	-0.02%
2021/01/22	50	19.59	25	19.60	19.80	25	20,700	0.12%
2021/01/21	20	19.69	2	19.38	19.55	18	20,658	0.09%
2021/01/20	25	19.76	0	0.00	19.70	25	20,550	0.12%
2021/01/19	1	20.90	3	20.83	20.45	-2	20,529	-0.01%
2021/01/18	7	19.84	2	19.90	20.75	5	20,590	0.02%
2021/01/15	8	20.51	1	20.55	20.50	7	20,512	0.03%
2021/01/14	10	20.95	21	20.76	21.10	-11	20,317	-0.05%
2021/01/13	12	21.78	0	0.00	21.50	12	20,062	0.06%
2021/01/12	5	21.64	2	22.75	21.65	3	19,936	0.02%
2021/01/11	4	22.88	8	22.87	22.75	-4	19,579	-0.02%
2021/01/08	2	22.65	4	22.69	23.00	-2	19,476	-0.01%
2021/01/07	1	22.65	1	22.65	22.35	0	19,165	0.00%
2021/01/06	9	22.46	11	22.77	22.30	-2	19,005	-0.01%
2021/01/05	2	22.10	1	22.40	22.40	1	18,620	0.01%
2021/01/04	33	23.52	14	23.16	23.00	19	18,298	0.10%
2020/12/31	7	23.03	14	23.13	23.25	-7	17,806	-0.04%
2020/12/30	1	23.30	0	0.00	23.20	1	17,598	0.01%
2020/12/29	78	24.22	51	24.26	23.55	27	17,264	0.16%
2020/12/28	39	22.80	54	23.14	23.30	-15	16,048	-0.09%
2020/12/25	28	22.18	5	22.45	22.00	23	15,075	0.15%
2020/12/24	30	22.25	1	22.55	22.60	29	14,630	0.20%
2020/12/23	8	21.98	0	0.00	21.85	8	14,265	0.06%
2020/12/22	10	22.18	16	21.54	21.10	-6	14,034	-0.04%
2020/12/21	7	22.03	1	22.20	22.15	6	13,356	0.04%
2020/12/18	0	0.00	1	21.90	21.70	-1	12,909	-0.01%
2020/12/17	12	21.74	4	21.25	21.65	8	12,765	0.06%
2020/12/16	19	22.09	14	21.42	21.95	5	12,331	0.04%
2020/12/15	9	20.85	9.8	20.74	20.85	-0.8	11,296	-0.01%
2020/12/14	0	0.00	1	20.25	20.05	-1	10,747	-0.01%
2020/12/11	3	20.02	1	20.15	19.70	2	11,001	0.02%
2020/12/10	0	0.00	40	19.95	20.05	-40	10,978	-0.36%
2020/12/09	37	19.95	14	19.80	20.05	23	10,723	0.21%
2020/12/08	7	19.80	4	19.55	19.80	3	10,876	0.03%
2020/12/07	1	18.55	11	18.62	18.60	-10	10,537	-0.09%
2020/12/04	0	0.00	15	18.78	18.75	-15	10,758	-0.14%
2020/12/03	3	18.68	16	18.62	18.65	-13	10,834	-0.12%
2020/12/02	4	19.54	7	19.15	19.20	-3	10,983	-0.03%
2020/12/01	0	0.00	3	19.40	19.40	-3	10,885	-0.03%
2020/11/30	31	19.13	14.6	19.29	19.05	16.4	10,762	0.15%
2020/11/27	21	18.62	53	18.61	18.50	-32	10,297	-0.31%
2020/11/26	8	18.00	73	17.86	18.10	-65	10,050	-0.65%
2020/11/25	0	0.00	5	17.20	16.95	-5	10,420	-0.05%
2020/11/24	3	16.90	0	0.00	16.85	3	11,456	0.03%
2020/11/19	20	17.10	0	0.00	17.00	20	12,682	0.16%
2020/11/13	9	17.23	14	17.50	16.85	-5	12,720	-0.04%
2020/11/11	1	17.10	19	17.09	17.05	-18	12,385	-0.15%
2020/11/10	8	16.69	0	0.00	16.75	8	12,326	0.06%
2020/11/09	2	16.55	2	16.50	16.50	0	12,306	0.00%
2020/11/06	20	16.08	0	0.00	16.00	20	12,252	0.16%
2020/11/04	0	0.00	1	16.50	16.35	-1	12,490	-0.01%
2020/11/03	1	16.45	0	0.00	16.35	1	12,468	0.01%
2020/11/02	5	16.10	0	0.00	16.45	5	12,625	0.04%
2020/10/30	11	16.22	0	0.00	16.10	11	12,590	0.09%
2020/10/28	0	0.00	1	16.85	16.80	-1	12,444	-0.01%
2020/10/27	2	17.55	7	17.62	17.35	-5	12,406	-0.04%
2020/10/26	0	0.00	20	17.28	17.40	-20	12,249	-0.16%
2020/10/23	0	0.00	26	16.78	16.80	-26	12,015	-0.22%
2020/10/22	2	16.25	5	16.35	16.15	-3	11,926	-0.03%
2020/10/21	3	15.95	0	0.00	16.10	3	11,877	0.03%
2020/10/20	20	16.00	0	0.00	16.00	20	11,898	0.17%
2020/10/19	5	16.05	0	0.00	16.25	5	11,898	0.04%
2020/10/16	15	16.20	0	0.00	16.15	15	11,900	0.13%
2020/10/15	12	16.30	0	0.00	16.40	12	11,979	0.10%
2020/10/12	10	16.40	0	0.00	16.45	10	12,197	0.08%
2020/10/08	0	0.00	2	16.85	16.80	-2	12,442	-0.02%
2020/10/07	2	17.00	0	0.00	17.00	2	12,479	0.02%
2020/09/28	0	0.00	2	16.75	16.90	-2	12,652	-0.02%
2020/09/25	20	16.25	0	0.00	16.50	20	12,726	0.16%
2020/09/24	40	16.96	150	17.10	16.70	-110	12,623	-0.87%	大賣/鉅額交易
2020/09/22	63	17.50	0	0.00	17.45	63	12,466	0.51%
2020/09/21	32	18.00	1	18.20	17.90	31	12,326	0.25%
2020/09/18	5	18.35	5	18.50	18.25	0	12,286	0.00%
2020/09/17	20	18.15	0	0.00	18.20	20	12,245	0.16%
2020/09/16	0	0.00	11	18.33	18.55	-11	12,087	-0.09%
2020/09/15	0	0.00	4	18.08	17.90	-4	11,716	-0.03%
2020/09/14	2	17.70	6	18.12	17.70	-4	11,687	-0.03%
2020/09/11	2	17.70	5	18.15	17.45	-3	11,673	-0.03%
2020/09/10	4	17.89	2	17.80	17.70	2	11,860	0.02%
2020/09/09	2	17.63	1	17.50	17.45	1	12,503	0.01%
2020/09/07	0	0.00	15	17.78	17.40	-15	12,358	-0.12%
2020/09/04	7	16.90	6	17.09	17.05	1	12,113	0.01%
2020/09/03	3	17.22	10	17.15	17.20	-7	12,388	-0.06%
2020/09/02	1	16.60	24	16.66	17.00	-23	12,253	-0.19%
2020/09/01	8	17.04	11	17.07	17.05	-3	12,117	-0.02%
2020/08/31	89	17.12	94	17.10	17.45	-5	11,852	-0.04%
2020/08/28	35	16.24	76	16.22	16.40	-41	11,091	-0.37%
2020/08/27	10	15.65	49	15.38	15.15	-39	10,286	-0.38%
2020/08/26	18	15.10	30	15.06	15.30	-12	9,435	-0.13%
2020/08/25	14	13.99	0	0.00	13.95	14	9,154	0.15%
2020/08/21	0	0.00	1	14.00	13.95	-1	9,727	-0.01%
2020/08/20	96	13.87	1	13.75	13.75	95	9,783	0.97%
2020/08/19	0	0.00	2	14.50	14.50	-2	9,664	-0.02%
2020/08/13	3	14.90	0	0.00	14.90	3	9,576	0.03%
2020/08/12	0	0.00	6	15.05	14.80	-6	9,882	-0.06%
2020/08/10	0	0.00	20	15.43	15.00	-20	9,791	-0.20%
2020/08/07	0	0.00	3	15.00	14.85	-3	9,679	-0.03%
2020/08/06	23	14.85	13	14.80	14.90	10	9,658	0.10%
2020/07/30	1	14.25	0	0.00	14.25	1	10,280	0.01%
2020/07/29	0	0.00	6	14.35	14.30	-6	10,326	-0.06%
2020/07/28	10	13.85	0	0.00	14.20	10	10,367	0.10%
2020/07/27	10	14.13	0	0.00	14.15	10	10,380	0.10%
2020/07/24	5	14.35	0	0.00	14.35	5	10,448	0.05%
2020/07/21	0	0.00	10	15.35	14.90	-10	10,347	-0.10%
2020/07/16	0	0.00	42	14.88	14.90	-42	10,092	-0.42%
2020/07/15	58	14.88	58	14.97	14.75	0	10,012	0.00%
2020/07/14	0	0.00	5	14.45	14.30	-5	9,794	-0.05%
2020/07/13	0	0.00	4	14.20	14.30	-4	9,803	-0.04%
2020/07/08	2	14.75	6	14.48	14.60	-4	10,021	-0.04%
2020/07/07	4	14.58	15	14.70	14.45	-11	9,954	-0.11%
2020/07/06	0	0.00	7	14.59	14.70	-7	9,943	-0.07%
2020/07/02	5	14.10	0	0.00	14.15	5	10,050	0.05%
2020/06/30	0	0.00	147	14.15	14.25	-147	10,164	-1.45%	大賣/鉅額交易
2020/06/29	30	13.90	3	14.10	14.00	27	10,181	0.27%
2020/06/24	1	14.20	0	0.00	14.20	1	10,114	0.01%
2020/06/22	2	14.45	0	0.00	14.55	2	10,079	0.02%
2020/06/19	40	14.58	4	14.75	14.45	36	10,290	0.35%
2020/06/18	6	14.92	13	15.00	14.85	-7	10,179	-0.07%
2020/06/17	12	15.11	124	15.35	14.75	-112	10,112	-1.11%	大賣/鉅額交易
2020/06/16	23	15.05	236	14.74	15.10	-213	9,644	-2.21%	大賣/鉅額交易
2020/06/15	5	14.09	8	14.08	13.75	-3	8,973	-0.03%
2020/06/12	0	0.00	1	13.35	13.45	-1	8,919	-0.01%
2020/06/11	0	0.00	20	13.70	13.60	-20	9,002	-0.22%
2020/06/10	50	14.35	65	14.08	13.85	-15	9,104	-0.16%
2020/06/09	0	0.00	6	13.88	13.90	-6	9,041	-0.07%
2020/06/05	1	13.45	0	0.00	13.65	1	9,508	0.01%
2020/06/04	30	13.50	2	13.95	13.45	28	9,736	0.29%
2020/06/03	20	13.85	51	13.75	13.75	-31	9,877	-0.31%
2020/06/02	0	0.00	10	13.40	13.30	-10	9,928	-0.10%
2020/05/29	0	0.00	11	13.38	13.20	-11	10,505	-0.10%
2020/05/28	24	13.47	13	13.32	13.10	11	10,702	0.10%
2020/05/27	0	0.00	2	12.50	12.60	-2	10,775	-0.02%
2020/05/20	0	0.00	5	12.40	12.55	-5	14,374	-0.03%
2020/05/19	16	12.81	11	12.90	12.80	5	14,879	0.03%
2020/05/18	0	0.00	6	12.25	12.25	-6	14,976	-0.04%
2020/05/15	16	12.02	0	0.00	12.00	16	15,174	0.11%
2020/05/14	10	12.13	0	0.00	12.05	10	15,208	0.07%
2020/05/13	0	0.00	6	12.45	12.45	-6	15,125	-0.04%
2020/05/08	10	12.13	4	12.15	12.15	6	14,963	0.04%
2020/05/07	15	12.48	0	0.00	12.30	15	14,839	0.10%
2020/05/06	16	12.55	0	0.00	12.45	16	14,409	0.11%
2020/05/04	3	13.05	1	13.10	13.00	2	14,232	0.01%
2020/04/30	1	13.30	0	0.00	13.40	1	14,190	0.01%
2020/04/29	0	0.00	5	13.35	13.15	-5	14,217	-0.04%
2020/04/28	0	0.00	1	13.10	13.10	-1	14,145	-0.01%
2020/04/27	0	0.00	6	13.09	13.00	-6	14,252	-0.04%
2020/04/23	0	0.00	5	12.55	12.45	-5	14,209	-0.04%
2020/04/21	12	12.61	0	0.00	12.40	12	14,360	0.08%
2020/04/20	0	0.00	1	13.10	13.05	-1	14,296	-0.01%
2020/04/16	2	12.90	2	13.10	13.10	0	14,182	0.00%
2020/04/15	40	12.95	55	13.21	13.35	-15	14,176	-0.11%
2020/04/13	110	12.45	0	0.00	12.35	110	14,138	0.78%	大買/鉅額交易
2020/04/09	42	12.45	0	0.00	12.55	42	14,554	0.29%
2020/04/07	0	0.00	5	12.85	12.35	-5	14,648	-0.03%
2020/04/06	0	0.00	5	12.50	12.35	-5	14,582	-0.03%
2020/03/30	5	11.15	0	0.00	11.65	5	14,875	0.03%
2020/03/26	3	11.72	1	11.70	11.60	2	14,789	0.01%
2020/03/25	0	0.00	10	11.98	11.65	-10	14,807	-0.07%
2020/03/20	0	0.00	5	11.15	11.40	-5	14,672	-0.03%
2020/03/19	33	10.93	0	0.00	10.70	33	14,718	0.22%
2020/03/18	120	12.41	0	0.00	11.85	120	14,753	0.81%	大買/鉅額交易
2020/03/17	3	12.60	15	12.75	12.75	-12	14,623	-0.08%
2020/03/16	30	12.85	0	0.00	12.75	30	14,477	0.21%
2020/03/13	242	13.01	0	0.00	13.50	242	14,271	1.70%	大買/鉅額交易
2020/03/12	89	14.56	5	14.35	14.35	84	14,018	0.60%
2020/03/09	2	17.15	0	0.00	16.20	2	13,285	0.02%
2020/03/06	2	16.95	0	0.00	16.90	2	13,005	0.02%
2020/03/03	2	18.25	0	0.00	18.05	2	11,946	0.02%
2020/03/02	24	18.01	18	18.20	17.90	6	11,585	0.05%
2020/02/27	20	18.22	43	18.30	18.20	-23	11,017	-0.21%
2020/02/26	39	17.70	29	17.38	18.05	10	9,546	0.10%
2020/02/25	0	0.00	5	16.67	16.45	-5	8,046	-0.06%
2020/02/24	0	0.00	16	16.50	16.60	-16	7,737	-0.21%
2020/02/21	0	0.00	142	16.12	16.25	-142	7,447	-1.91%	大賣/鉅額交易
2020/02/20	5	16.10	97	16.34	16.10	-92	7,157	-1.29%
2020/02/19	25	15.71	73	15.59	15.85	-48	6,594	-0.73%
2020/02/18	0	0.00	30	14.97	15.05	-30	6,160	-0.49%
2020/02/17	0	0.00	15	14.48	14.50	-15	5,958	-0.25%
2020/02/14	0	0.00	10	14.28	14.25	-10	5,894	-0.17%
2020/02/13	10	14.20	0	0.00	14.05	10	5,930	0.17%
2020/02/11	0	0.00	5	14.15	14.10	-5	6,007	-0.08%
2020/02/07	0	0.00	5	14.00	14.05	-5	6,037	-0.08%
2020/02/06	0	0.00	5	13.85	13.85	-5	6,019	-0.08%
2020/02/03	10	12.93	0	0.00	13.40	10	5,965	0.17%
2020/01/30	10	13.60	0	0.00	13.60	10	5,811	0.17%
2020/01/16	27	14.87	2	14.83	14.85	25	5,645	0.44%
2020/01/15	6	15.16	50	15.16	15.05	-44	5,512	-0.80%
2020/01/14	1	15.25	0	0.00	15.25	1	5,502	0.02%
2020/01/08	5	15.15	3	15.30	15.20	2	5,523	0.04%
2020/01/07	30	15.67	1	15.55	15.60	29	5,417	0.54%
2020/01/06	3	15.95	3	15.77	15.90	0	5,266	0.00%
2020/01/03	18	16.07	89	15.66	15.70	-71	5,073	-1.40%
2020/01/02	0	0.00	56	15.76	15.75	-56	4,772	-1.17%
2019/12/31	0	0.00	10	14.90	15.05	-10	4,537	-0.22%
2019/12/30	4	14.96	0	0.00	15.00	4	4,477	0.09%
2019/12/26	11	14.99	20	14.98	14.95	-9	4,265	-0.21%
2019/12/25	27	14.39	0	0.00	14.30	27	3,898	0.69%
2019/12/24	27	14.30	0	0.00	14.20	27	3,820	0.71%
2019/12/23	41	14.35	1	14.35	14.40	40	3,796	1.05%
2019/12/20	27	14.42	0	0.00	14.35	27	3,750	0.72%
2019/12/19	11	14.93	5	14.85	14.65	6	3,677	0.16%
2019/12/18	1	14.55	5	14.65	14.70	-4	3,566	-0.11%
2019/12/17	0	0.00	5	14.55	14.55	-5	3,473	-0.14%
2019/12/16	4	14.36	5	14.35	14.40	-1	3,346	-0.03%
2019/12/13	2	14.08	0	0.00	14.10	2	3,149	0.06%
2019/12/12	1	13.80	0	0.00	13.75	1	2,886	0.03%
2019/12/11	0	0.00	10	13.73	13.70	-10	2,782	-0.36%
2019/12/09	0	0.00	5	13.65	13.75	-5	2,715	-0.18%
2019/12/06	2	13.30	45	13.50	13.45	-43	2,609	-1.65%
2019/12/04	20	12.99	0	0.00	13.00	20	2,470	0.81%
2019/12/03	5	13.05	0	0.00	13.00	5	2,469	0.20%
2019/12/02	5	13.20	0	0.00	13.05	5	2,479	0.20%
2019/11/28	0	13.25	0	0.00	13.20	0	2,498	0.00%
2019/11/27	5	13.20	0	0.00	13.25	5	2,530	0.20%
2019/11/22	6	13.28	0	0.00	13.20	6	2,517	0.24%
2019/11/19	5	13.15	0	0.00	13.20	5	2,508	0.20%
2019/11/13	10	13.13	0	0.00	13.10	10	2,553	0.39%
2019/11/12	5	13.20	0	0.00	13.15	5	2,553	0.20%
2019/11/11	15	13.37	0	0.00	13.30	15	2,528	0.59%
2019/11/08	5	13.50	0	0.00	13.50	5	2,480	0.20%
2019/11/06	1	13.60	0	0.00	13.55	1	2,395	0.04%
2019/10/31	5	13.60	0	0.00	13.55	5	2,329	0.21%
2019/10/28	10	13.75	0	0.00	13.75	10	2,327	0.43%
2019/10/22	10	14.05	15	13.88	13.90	-5	2,302	-0.22%
2019/10/21	5	13.65	1	13.80	13.85	4	2,297	0.17%
2019/10/18	0	0.00	10	13.50	13.65	-10	2,261	-0.44%
2019/10/09	5	13.50	3	13.53	13.50	2	2,506	0.08%
2019/10/07	0	0.00	1	13.70	13.70	-1	2,487	-0.04%
2019/10/03	5	13.55	0	0.00	13.60	5	2,488	0.20%
2019/09/27	6	13.66	0	0.00	13.65	6	2,516	0.24%
2019/09/25	5	14.00	0	0.00	13.95	5	2,527	0.20%
2019/09/24	2	14.35	8	14.15	14.20	-6	2,519	-0.24%
2019/09/12	0	0.00	2	14.40	14.40	-2	2,563	-0.08%
2019/09/09	8	14.91	5	15.00	14.65	3	2,563	0.12%
2019/09/03	20	14.60	30	14.63	14.70	-10	2,606	-0.38%
2019/09/02	0	0.00	5	14.15	14.25	-5	2,565	-0.19%
2019/08/30	10	14.15	20	14.05	14.05	-10	2,641	-0.38%
2019/08/27	10	13.75	0	0.00	13.65	10	2,853	0.35%
2019/08/16	0	0.00	1	13.50	13.55	-1	3,343	-0.03%
2019/08/15	11	13.42	0	0.00	13.55	11	3,329	0.33%
2019/08/14	5	13.75	0	0.00	13.70	5	3,336	0.15%
2019/08/13	5	13.85	0	0.00	13.80	5	3,327	0.15%
2019/08/12	1	14.10	0	0.00	14.05	1	3,325	0.03%
2019/08/06	10	13.90	0	0.00	14.30	10	3,438	0.29%
2019/08/05	15	14.27	2	14.20	14.25	13	3,463	0.38%
2019/08/02	8	14.52	5	14.55	14.55	3	3,614	0.08%
2019/08/01	1	14.80	5	14.80	14.80	-4	3,644	-0.11%
2019/07/23	10	15.25	0	0.00	15.10	10	4,865	0.21%
2019/07/19	3	15.18	2	15.40	15.20	1	4,855	0.02%
2019/07/17	17	15.65	7	15.85	15.60	10	4,838	0.21%
2019/07/16	19	15.42	28	15.81	16.00	-9	4,789	-0.19%
2019/06/20	0	0.00	3	15.00	14.90	-3	5,769	-0.05%
2019/06/19	0	0.00	1	14.60	14.80	-1	6,047	-0.02%
2019/06/13	1	14.65	0	0.00	14.65	1	7,464	0.01%
2019/06/12	0	0.00	11	14.60	14.70	-11	8,354	-0.13%
2019/06/11	2	14.30	0	0.00	14.30	2	8,449	0.02%
2019/06/06	7	14.06	10	14.00	14.05	-3	9,203	-0.03%
2019/06/04	15	14.20	0	0.00	14.30	15	9,419	0.16%
2019/06/03	0	0.00	3	14.37	14.10	-3	9,449	-0.03%
2019/05/31	1	15.35	0	0.00	14.55	1	9,414	0.01%
2019/05/28	5	15.00	0	0.00	15.50	5	9,215	0.05%
2019/05/27	6	15.14	0	0.00	15.20	6	9,364	0.06%
2019/05/20	1	15.75	0	0.00	15.70	1	9,633	0.01%
2019/05/14	0	0.00	1	15.30	15.45	-1	10,199	-0.01%
2019/05/13	7	15.36	0	0.00	15.30	7	10,319	0.07%
2019/05/10	10	16.10	0	0.00	15.50	10	10,295	0.10%
2019/05/08	4	16.48	1	16.50	16.70	3	10,122	0.03%
2019/05/06	7	16.89	5	16.70	16.75	2	10,056	0.02%
2019/05/03	3	17.52	5	17.75	17.55	-2	9,947	-0.02%
2019/05/02	4	17.71	2	18.13	17.70	2	9,848	0.02%
2019/04/30	3	17.58	19	17.62	18.10	-16	9,508	-0.17%
2019/04/29	0	0.00	9	17.02	16.90	-9	9,059	-0.10%
2019/04/26	1	16.60	0	0.00	16.75	1	8,995	0.01%
2019/04/25	2	16.80	0	0.00	16.75	2	8,987	0.02%
2019/04/23	2	16.95	0	0.00	17.00	2	8,962	0.02%
2019/04/22	0	0.00	2	16.95	16.95	-2	8,930	-0.02%
2019/04/18	4	16.74	0	0.00	16.45	4	8,863	0.05%
2019/04/17	2	16.75	0	0.00	16.85	2	8,861	0.02%
2019/04/15	2	16.70	0	0.00	16.90	2	8,825	0.02%
2019/04/12	8	16.46	7	16.78	16.35	1	8,782	0.01%
2019/04/11	10	16.82	0	0.00	16.65	10	8,701	0.11%
2019/04/09	4	17.08	5	17.05	17.05	-1	8,563	-0.01%
2019/04/02	1	17.65	0	0.00	17.65	1	8,362	0.01%
2019/04/01	3	17.00	0	0.00	17.10	3	8,220	0.04%
2019/03/28	1	17.10	0	0.00	17.20	1	8,115	0.01%
2019/03/27	0	0.00	0.8	17.25	17.20	-0.8	8,136	-0.01%
2019/03/26	3	17.10	0	0.00	17.10	3	8,096	0.04%
2019/03/25	4	17.04	0	0.00	17.05	4	8,034	0.05%
2019/03/22	6	17.57	0	0.00	17.45	6	7,913	0.08%
2019/03/21	2	18.25	0	0.00	18.15	2	7,644	0.03%
2019/03/20	6	18.33	1	18.15	18.05	5	7,508	0.07%
2019/03/19	20	19.19	0	0.00	18.90	20	7,176	0.28%
2019/03/18	2	20.93	5	21.25	20.75	-3	6,678	-0.04%
2019/03/15	1	20.30	17	20.09	20.85	-16	6,362	-0.25%
2019/03/14	0	0.00	1	19.15	19.30	-1	5,534	-0.02%
2019/03/13	12	18.86	6	19.26	18.95	6	5,465	0.11%
2019/03/12	3	18.85	7	18.71	19.00	-4	5,169	-0.08%
2019/03/11	0	0.00	6	17.36	17.70	-6	4,796	-0.13%
2019/03/08	7	16.97	0	0.00	16.95	7	4,838	0.14%
2019/02/27	1	17.35	10	17.30	17.45	-9	4,632	-0.19%
2019/02/26	0	0.00	2	18.15	17.80	-2	4,707	-0.04%
2019/02/25	0	0.00	4	17.78	17.95	-4	4,584	-0.09%
2019/02/22	6	17.15	0	0.00	17.10	6	4,436	0.14%
2019/02/21	0	0.00	10	17.25	17.30	-10	4,426	-0.23%
2019/02/20	4	17.15	0	0.00	17.20	4	4,448	0.09%
2019/02/18	10	17.00	0	0.00	17.00	10	4,309	0.23%
2019/02/14	0	0.00	28	16.92	17.15	-28	4,070	-0.69%
2019/02/13	30	16.15	44	16.34	16.40	-14	3,827	-0.37%
2019/02/12	5	15.95	25	15.94	16.05	-20	3,718	-0.54%
2019/01/28	0	0.00	1	15.10	15.05	-1	3,608	-0.03%
2019/01/24	0	0.00	11	14.85	14.80	-11	3,623	-0.30%
2019/01/09	1	14.35	5	14.35	14.35	-4	3,755	-0.11%
2019/01/03	5	13.85	0	0.00	13.70	5	3,874	0.13%
2018/12/26	5	14.30	0	0.00	14.20	5	4,016	0.12%
2018/12/25	2	14.25	0	0.00	14.20	2	4,046	0.05%
2018/12/24	4	14.73	0	0.00	14.65	4	4,019	0.10%
2018/12/21	7	14.79	0	0.00	14.95	7	4,042	0.17%
2018/12/20	16	15.05	0	0.00	15.05	16	4,088	0.39%
2018/12/19	21	15.41	0	0.00	15.40	21	4,039	0.52%
2018/12/18	10	15.65	0	0.00	15.55	10	4,038	0.25%
2018/12/17	5	15.83	2	15.85	15.80	3	4,021	0.07%
2018/12/14	1	15.85	0	0.00	15.85	1	4,088	0.02%
2018/12/13	0	0.00	1	16.05	16.05	-1	4,111	-0.02%
2018/12/10	10	16.04	0	0.00	15.80	10	4,204	0.24%
2018/12/05	0	0.00	2	17.15	17.05	-2	4,049	-0.05%
2018/12/03	12	17.55	1	17.65	17.50	11	4,110	0.27%
2018/11/30	0	0.00	1	17.15	17.10	-1	3,861	-0.03%
2018/11/28	0	0.00	3	16.35	16.35	-3	3,720	-0.08%
2018/11/23	3	17.00	0	0.00	16.35	3	3,702	0.08%
2018/11/22	0	0.00	6	16.83	16.70	-6	3,519	-0.17%
2018/11/19	0	0.00	1	16.35	16.50	-1	3,520	-0.03%
2018/11/14	1	15.75	0	0.00	15.75	1	3,725	0.03%
2018/11/13	0	0.00	2	15.95	16.00	-2	3,766	-0.05%
2018/11/08	0	0.00	1	16.50	16.30	-1	4,025	-0.02%
2018/11/06	3	16.02	0	0.00	16.05	3	4,169	0.07%
2018/11/05	0	0.00	1	16.70	16.80	-1	4,168	-0.02%
2018/11/01	1	16.30	0	0.00	16.30	1	4,277	0.02%
2018/10/31	1	15.40	0	0.00	15.75	1	4,575	0.02%
2018/10/26	7	15.61	0	0.00	15.25	7	4,787	0.15%
2018/10/23	2	17.05	0	0.00	16.70	2	5,609	0.04%
2018/10/22	0	0.00	2	17.20	17.40	-2	5,613	-0.04%
2018/10/19	5	16.80	0	0.00	16.70	5	5,623	0.09%
2018/10/17	1	17.15	0	0.00	17.15	1	5,652	0.02%
2018/10/16	2	17.00	0	0.00	16.90	2	5,653	0.04%
2018/10/15	0	0.00	2	17.55	17.25	-2	5,660	-0.04%
2018/10/12	2	16.60	0	0.00	16.90	2	5,626	0.04%
2018/10/11	1	16.80	0	0.00	16.75	1	5,614	0.02%
2018/10/08	10	18.88	0	0.00	18.65	10	5,492	0.18%
2018/10/05	14	19.82	0	0.00	19.05	14	5,455	0.26%
2018/10/04	3	20.22	1	20.50	20.30	2	5,367	0.04%
2018/10/03	2	20.65	7	20.65	20.50	-5	5,380	-0.09%
2018/10/01	2	21.25	18	21.22	21.30	-16	5,589	-0.29%
2018/09/28	1	21.15	120	21.19	21.15	-119	5,687	-2.09%	大賣/鉅額交易
2018/09/27	5	21.50	84	21.90	21.35	-79	5,676	-1.39%
2018/09/21	35	21.16	0	0.00	21.35	35	5,751	0.61%
2018/09/20	105	21.19	297	21.11	21.25	-192	5,778	-3.32%	大買/大賣/鉅額交易
2018/09/19	78	22.27	63	22.10	22.05	15	5,749	0.26%
2018/09/18	98	21.48	0	0.00	21.40	98	5,773	1.70%
2018/09/17	500	21.41	5	21.15	21.70	495	5,846	8.47%	大買/鉅額交易
2018/09/14	0	0.00	6	20.74	20.95	-6	5,829	-0.10%
2018/09/12	0	0.00	2	20.10	20.20	-2	5,833	-0.03%
2018/09/10	10	19.83	0	0.00	20.25	10	5,816	0.17%
2018/09/07	15	21.78	0	0.00	21.40	15	5,732	0.26%
2018/09/06	5	22.15	0	0.00	22.35	5	5,723	0.09%
2018/09/05	5	22.80	0	0.00	22.70	5	5,697	0.09%
2018/09/03	0	0.00	2	23.15	23.05	-2	5,729	-0.03%
2018/08/24	30	23.60	30	23.00	23.00	0	5,806	0.00%
2018/08/23	0	0.00	16	23.12	23.80	-16	5,783	-0.28%
2018/08/22	10	22.30	10	22.20	22.20	0	5,559	0.00%
2018/08/16	10	20.80	10	21.05	21.20	0	5,382	0.00%
2018/08/15	11	21.50	3	21.45	21.40	8	5,392	0.15%
2018/08/14	6	21.90	0	0.00	22.20	6	5,323	0.11%
2018/08/13	19	22.81	0	0.00	22.05	19	5,275	0.36%
2018/08/09	5	23.50	0	0.00	23.65	5	5,148	0.10%
2018/08/08	0	0.00	1	24.25	24.25	-1	5,070	-0.02%
2018/08/07	35	24.82	0	0.00	24.50	35	5,041	0.69%
2018/08/03	6	26.57	1	26.45	26.40	5	4,706	0.11%
2018/07/31	2	26.90	2	27.08	26.90	0	4,639	0.00%
2018/07/30	5	27.12	83	26.01	27.60	-78	4,313	-1.81%
2018/07/19	0	0.00	10	24.65	24.60	-10	3,831	-0.26%
2018/07/17	1	25.00	0	0.00	24.50	1	3,872	0.03%
2018/07/16	0	0.00	5	25.45	25.05	-5	4,030	-0.12%
2018/07/10	0	0.00	50	24.85	24.90	-50	4,040	-1.24%
2018/07/09	50	24.69	0	0.00	24.90	50	3,970	1.26%
2018/07/06	10	23.50	0	0.00	23.75	10	3,846	0.26%
2018/07/04	1	23.60	34	23.60	23.70	-33	4,001	-0.82%
2018/07/03	40	26.04	20	25.40	25.25	20	3,992	0.50%
2018/07/02	20	26.20	0	0.00	26.05	20	3,895	0.51%
2018/06/29	13	25.93	0	0.00	26.00	13	3,807	0.34%
2018/06/28	10	26.10	1	26.45	25.80	9	3,749	0.24%
2018/06/27	25	26.76	0	0.00	26.40	25	3,717	0.67%
2018/06/26	15	26.38	0	0.00	26.05	15	3,635	0.41%
2018/06/25	5	27.00	15	27.40	26.85	-10	3,539	-0.28%
2018/06/22	11	27.90	0	0.00	27.40	11	3,494	0.31%
2018/06/21	5	28.50	0	0.00	28.40	5	3,478	0.14%
2018/06/20	0	0.00	1	28.40	28.55	-1	3,504	-0.03%
2018/06/19	24	28.88	59	28.95	28.80	-35	3,489	-1.00%
2018/06/15	51	30.26	0	0.00	30.00	51	3,478	1.47%
2018/06/14	21	30.90	0	0.00	30.65	21	3,462	0.61%
2018/06/11	21	31.60	10	31.50	31.55	11	3,459	0.32%
2018/06/06	10	33.55	0	0.00	33.35	10	3,498	0.29%
2018/05/30	5	32.10	0	0.00	32.10	5	3,662	0.14%
2018/05/29	5	32.50	0	0.00	32.50	5	3,714	0.13%
2018/05/25	1	33.00	0	0.00	32.75	1	3,912	0.03%
2018/05/22	1	33.50	0	0.00	33.10	1	4,115	0.02%
2018/05/17	1	34.05	0	0.00	33.85	1	4,175	0.02%
2018/05/16	0	0.00	10	35.00	34.30	-10	4,153	-0.24%
2018/05/14	0	0.00	1	35.50	35.60	-1	4,235	-0.02%
2018/05/11	10	34.50	0	0.00	34.65	10	4,198	0.24%
2018/05/10	1	32.80	1	33.45	33.50	0	4,197	0.00%
2018/05/09	0	0.00	10	34.95	35.00	-10	4,093	-0.24%
2018/05/08	1	34.50	0	0.00	35.20	1	4,133	0.02%
2018/05/07	11	35.65	0	0.00	34.60	11	4,137	0.27%
2018/04/24	0	0.00	30	37.00	37.00	-30	4,688	-0.64%
2018/04/20	30	37.32	0	0.00	37.20	30	4,703	0.64%
2018/04/19	0	0.00	1	35.65	35.50	-1	4,564	-0.02%
2018/04/17	0	0.00	1	34.45	34.50	-1	4,647	-0.02%
2018/04/16	0	0.00	4	34.94	34.95	-4	4,769	-0.08%
2018/04/11	1	34.75	1	35.55	35.00	0	5,325	0.00%
2018/04/10	0	0.00	5	33.39	35.45	-5	5,281	-0.09%
2018/04/09	5	32.00	7	32.20	32.25	-2	5,146	-0.04%
2018/03/30	1	32.70	0	0.00	32.35	1	5,521	0.02%
2018/03/29	3	33.50	0	0.00	32.80	3	5,541	0.05%
2018/03/27	1	32.85	0	0.00	32.80	1	5,678	0.02%
2018/03/20	0	0.00	1	35.10	35.15	-1	6,175	-0.02%
2018/03/19	2	36.08	0	0.00	36.00	2	6,203	0.03%
2018/03/12	1	37.50	0	0.00	37.60	1	6,478	0.02%
2018/03/07	0	0.00	1	36.25	36.10	-1	6,789	-0.01%
2018/03/02	0	0.00	1	37.40	37.65	-1	6,967	-0.01%
2018/03/01	20	37.19	24	37.19	37.35	-4	6,992	-0.06%
2018/02/27	9	36.55	11	36.85	36.55	-2	6,965	-0.03%
2018/02/26	18	36.92	6	37.70	37.00	12	6,882	0.17%
2018/02/23	0	0.00	16	33.98	34.70	-16	6,714	-0.24%
2018/02/22	1	32.40	1	32.30	32.35	0	6,804	0.00%
2018/02/12	0	0.00	1	31.25	31.05	-1	6,984	-0.01%
2018/02/09	6	30.05	0	0.00	31.55	6	7,023	0.09%
2018/02/08	1	32.10	0	0.00	32.05	1	7,031	0.01%
2018/02/06	4	31.50	0	0.00	31.20	4	7,074	0.06%
2018/02/05	0	0.00	1	34.15	34.20	-1	6,997	-0.01%
2018/02/02	1	34.95	4	35.08	34.80	-3	7,066	-0.04%
2018/01/31	5	33.57	0	0.00	33.40	5	7,224	0.07%
2018/01/30	1	33.90	0	0.00	33.90	1	7,414	0.01%
2018/01/29	1	33.85	2	34.10	33.70	-1	7,487	-0.01%
2018/01/26	5	35.12	1	35.60	35.00	4	7,417	0.05%
2018/01/25	2	36.00	0	0.00	35.45	2	7,477	0.03%
2018/01/24	1	35.80	0	0.00	36.00	1	7,553	0.01%
2018/01/22	8	36.14	0	0.00	36.10	8	7,635	0.10%
2018/01/19	48	36.47	0	0.00	36.45	48	7,686	0.62%
2018/01/18	0	0.00	7	38.00	37.75	-7	7,468	-0.09%
2018/01/10	7	37.50	0	0.00	37.25	7	8,355	0.08%
2018/01/09	5	38.05	0	0.00	38.00	5	8,291	0.06%
2018/01/08	24	38.45	0	0.00	38.00	24	8,252	0.29%