榮成 (1909)-永豐金-竹科券商分點個股進出

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

榮成

(1909)

可現股當沖

股價
14.45
漲跌
▲0.10
漲幅
+0.70%
成交量
1,841張
產業
上市造紙類股
780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-竹科券商分點個股進出

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-竹科券商分點個股進出
永豐金-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	5	14.40	1	14.40	14.45	4	2,361	0.17%
2024/05/30	0	0.00	5	14.40	14.35	-5	2,363	-0.21%
2024/05/28	0	0.00	20	14.45	14.60	-20	2,414	-0.83%
2024/05/27	1	14.40	0	0.00	14.35	1	2,382	0.04%
2024/05/24	0	0.00	1	14.45	14.40	-1	2,339	-0.04%
2024/05/23	11	14.62	1	14.55	14.50	10	2,304	0.43%
2024/05/22	24	15.11	2	15.20	14.85	22	2,257	0.97%
2024/05/21	4	15.10	0	0.00	15.10	4	2,192	0.18%
2024/05/20	3	15.50	0	0.00	15.35	3	2,175	0.14%
2024/05/16	1	15.15	294	15.11	15.15	-293	2,089	-14.02%	大賣/鉅額交易
2024/05/13	16	15.55	0	0.00	15.35	16	2,038	0.78%
2024/05/10	8	15.55	0	0.00	15.45	8	2,030	0.39%
2024/05/09	292	15.63	10	15.20	15.20	282	2,002	14.08%	大買/鉅額交易
2024/05/06	5	15.75	1	15.85	15.60	4	1,948	0.21%
2024/05/02	5	15.60	0	0.00	15.95	5	1,900	0.26%
2024/04/30	1	15.60	0	0.00	15.60	1	1,867	0.05%
2024/04/29	4	15.63	21	15.82	15.90	-17	1,839	-0.92%
2024/04/26	0	0.00	5	15.25	15.45	-5	1,789	-0.28%
2024/04/25	4	15.70	0	0.00	15.50	4	1,767	0.23%
2024/04/24	0.4	15.10	0	0.00	15.20	0.4	1,613	0.03%
2024/04/22	3	15.10	5	15.05	15.10	-2	1,611	-0.12%
2024/04/19	0	0.00	13	14.54	14.55	-13	1,545	-0.84%
2024/04/10	2	15.20	0	0.00	15.10	2	1,400	0.14%
2024/04/09	1	15.30	0	0.00	15.20	1	1,387	0.07%
2024/04/08	0	0.00	0	15.05	15.00	0	1,327	0.00%
2024/03/29	0	0.00	1	14.60	14.75	-1	1,257	-0.08%
2024/03/28	0	0.00	2	14.77	14.55	-2	1,234	-0.16%
2024/03/25	0	0.00	3	14.58	14.70	-3	1,183	-0.25%
2024/03/21	0	0.00	1	14.30	14.40	-1	1,200	-0.08%
2024/03/20	1.5	14.17	2	14.20	14.20	-0.5	1,201	-0.04%
2024/03/19	1	14.20	1	14.20	14.20	0	1,200	0.00%
2024/03/15	0	14.35	0	0.00	14.15	0	1,235	0.00%
2024/03/14	0	14.30	1	14.35	14.35	-1	1,229	-0.08%
2024/03/13	0	0.00	5	14.40	14.45	-5	1,235	-0.40%
2024/03/11	0	14.50	0	0.00	14.30	0	1,204	0.00%
2024/03/08	0.2	13.95	0	0.00	14.05	0.2	1,196	0.02%
2024/03/07	1	14.00	0	0.00	14.05	1	1,198	0.08%
2024/03/06	0	14.15	0	0.00	14.15	0	1,185	0.00%
2024/03/05	1	14.40	0	0.00	14.35	1	1,171	0.09%
2024/03/04	2	14.35	0	0.00	14.30	2	1,159	0.17%
2024/02/29	1	13.95	0	0.00	13.95	1	1,115	0.09%
2024/02/27	0.2	14.00	1	14.05	13.95	-0.8	1,124	-0.07%
2024/02/21	1	14.20	0	0.00	14.15	1	1,131	0.09%
2024/02/20	1	14.25	2	14.25	14.15	-1	1,130	-0.09%
2024/02/19	0	0.00	6	14.31	14.35	-6	1,145	-0.52%
2024/02/16	0	0.00	2	14.15	14.15	-2	1,182	-0.17%
2024/02/05	2	13.70	3	13.70	13.75	-1	1,183	-0.08%
2024/01/31	0	13.85	0	0.00	13.85	0	1,180	0.00%
2024/01/29	0.5	14.00	0	0.00	13.90	0.5	1,187	0.04%
2024/01/25	1	13.95	0	0.00	13.90	1	1,208	0.08%
2024/01/23	0	0.00	4	13.78	13.85	-4	1,233	-0.32%
2024/01/22	4	13.70	0	0.00	13.65	4	1,239	0.32%
2024/01/19	2	13.80	0.4	13.90	13.75	1.6	1,240	0.13%
2024/01/16	9	14.01	0	0.00	14.00	9	1,285	0.70%
2024/01/12	0	14.35	0	0.00	14.25	0	1,294	0.00%
2024/01/05	10	14.65	0	0.00	14.70	10	1,591	0.63%
2023/12/26	1	14.65	2	14.80	14.85	-1	1,808	-0.06%
2023/12/25	0	0.00	1	14.65	14.65	-1	1,813	-0.06%
2023/12/22	1	14.65	0	0.00	14.70	1	1,818	0.06%
2023/12/14	0	0.00	1	14.70	14.60	-1	1,763	-0.06%
2023/12/13	4	14.55	2	14.50	14.50	2	1,756	0.11%
2023/12/11	10	14.90	10	14.85	14.85	0	1,743	0.00%
2023/11/28	0	0.00	4	15.00	14.90	-4	1,739	-0.23%
2023/11/27	0.3	14.80	12	14.85	14.80	-11.7	1,717	-0.68%
2023/11/23	1	14.80	0	0.00	14.95	1	1,704	0.06%
2023/11/22	1	14.90	0	0.00	14.95	1	1,720	0.06%
2023/11/20	0	0.00	1	14.70	14.70	-1	1,720	-0.06%
2023/11/17	0	0.00	1	14.60	14.65	-1	1,716	-0.06%
2023/11/15	0	0.00	30	14.39	14.45	-30	1,698	-1.77%
2023/11/14	1	14.05	0	0.00	14.00	1	1,661	0.06%
2023/11/13	2	14.10	0	0.00	14.00	2	1,670	0.12%
2023/11/10	5	14.00	0	0.00	14.10	5	1,693	0.30%
2023/11/06	0	0.00	3	14.23	14.20	-3	1,859	-0.16%
2023/11/03	1	13.95	0	0.00	13.95	1	1,871	0.05%
2023/11/02	2	13.85	0	0.00	13.90	2	1,877	0.11%
2023/10/31	0	13.90	0	0.00	13.85	0	1,896	0.00%
2023/10/27	21	13.95	1	13.95	13.95	20	1,960	1.02%
2023/10/26	9	13.98	0	0.00	13.95	9	2,034	0.44%
2023/10/24	3	13.95	0	0.00	14.00	3	2,202	0.14%
2023/10/23	5	14.00	0	0.00	14.10	5	2,169	0.23%
2023/10/19	0	0.00	6	14.40	14.35	-6	2,223	-0.27%
2023/10/18	26	14.10	0	0.00	14.45	26	2,222	1.17%
2023/10/17	5	14.45	0	0.00	14.40	5	2,124	0.24%
2023/10/16	10	14.85	0	0.00	14.70	10	2,111	0.47%
2023/10/13	0	0.00	11	14.45	14.40	-11	2,031	-0.54%
2023/10/11	1	14.20	0	0.00	14.20	1	1,990	0.05%
2023/10/06	2	14.55	4	14.60	14.60	-2	1,981	-0.10%
2023/10/05	7	14.06	1	14.15	14.15	6	1,963	0.31%
2023/10/04	12	14.31	0	0.00	14.20	12	1,945	0.62%
2023/10/03	12	14.64	7	14.65	14.65	5	1,905	0.26%
2023/10/02	10	14.70	0	0.00	14.70	10	1,918	0.52%
2023/09/27	10	14.70	0	0.00	14.75	10	1,976	0.51%
2023/09/22	2	14.65	0	0.00	14.75	2	2,080	0.10%
2023/09/21	10	14.75	0	0.00	14.70	10	2,198	0.45%
2023/09/20	10	14.98	0	0.00	14.90	10	2,195	0.46%
2023/09/18	0	0.00	10	15.05	15.05	-10	2,299	-0.43%
2023/09/14	0	0.00	1	15.00	14.90	-1	2,363	-0.04%
2023/09/12	0	0.00	2	14.65	14.65	-2	2,359	-0.08%
2023/09/06	1	14.80	0.8	14.75	14.75	0.2	2,391	0.01%
2023/09/05	0	0.00	5	15.05	15.00	-5	2,381	-0.21%
2023/08/30	0	0.00	1	14.90	14.95	-1	2,510	-0.04%
2023/08/23	1	14.65	0	0.00	14.65	1	2,578	0.04%
2023/08/22	0	0.00	10	14.60	14.55	-10	2,618	-0.38%
2023/08/18	5	14.80	0	0.00	14.70	5	2,640	0.19%
2023/08/17	6	14.60	0	0.00	14.60	6	2,647	0.23%
2023/08/16	4	14.70	0	0.00	14.60	4	2,639	0.15%
2023/08/15	5	14.95	0	0.00	14.85	5	2,621	0.19%
2023/08/14	1	15.00	19	15.10	14.85	-18	2,618	-0.69%
2023/08/11	1	15.60	0	0.00	15.40	1	2,579	0.04%
2023/08/10	3	15.92	0	0.00	15.85	3	2,542	0.12%
2023/08/08	1	16.30	0	0.00	16.45	1	2,540	0.04%
2023/08/07	0	0.00	16	16.54	16.50	-16	2,564	-0.62%
2023/08/04	15	16.77	0.2	16.80	16.70	14.8	2,564	0.58%
2023/08/02	1	17.05	2	17.20	16.80	-1	2,593	-0.04%
2023/08/01	12	16.87	1	16.85	16.85	11	2,553	0.43%
2023/07/31	2	16.88	6	17.04	17.00	-4	2,552	-0.16%
2023/07/28	18	16.70	0	0.00	16.80	18	2,491	0.72%
2023/07/27	18.2	16.98	15.9	16.88	16.90	2.3	2,463	0.09%
2023/07/26	0	0.00	9	16.30	16.30	-9	2,366	-0.38%
2023/07/25	4	16.24	1	16.10	16.15	3	2,391	0.13%
2023/07/24	2	15.88	2	16.48	16.40	0	2,450	0.00%
2023/07/19	3	16.25	0	0.00	16.05	3	3,032	0.10%
2023/07/18	1	16.35	0	0.00	16.25	1	3,725	0.03%
2023/07/14	2	16.30	0	0.00	16.25	2	4,146	0.05%
2023/07/13	4	16.15	0	0.00	16.15	4	4,147	0.10%
2023/07/12	10	16.30	0	0.00	16.30	10	4,136	0.24%
2023/07/11	3	16.42	0	0.00	16.40	3	4,193	0.07%
2023/07/10	4	16.53	0	0.00	16.40	4	4,185	0.10%
2023/07/07	9	16.57	0	0.00	16.60	9	4,187	0.21%
2023/07/06	1	16.85	0	0.00	16.70	1	4,198	0.02%
2023/07/04	2	17.15	5	17.18	17.25	-3	4,132	-0.07%
2023/07/03	10	17.15	0	0.00	17.25	10	4,091	0.24%
2023/06/28	5	16.93	0	0.00	16.95	5	3,914	0.13%
2023/06/27	70	17.01	0	0.00	16.95	70	3,918	1.79%
2023/06/26	25	17.21	0	0.00	17.25	25	3,893	0.64%
2023/06/21	8	17.04	0	0.00	17.05	8	3,837	0.21%
2023/06/20	0	0.00	2	16.80	16.90	-2	3,783	-0.05%
2023/06/19	0	0.00	1	16.60	16.60	-1	3,787	-0.03%
2023/06/16	0.1	16.70	0	0.00	16.60	0.1	3,786	0.00%
2023/06/15	2	16.55	0	0.00	16.55	2	3,780	0.05%
2023/06/13	3	16.70	0	0.00	16.60	3	3,859	0.08%
2023/06/12	6	16.75	3	16.75	16.70	3	3,859	0.08%
2023/06/09	0	17.00	4	16.90	16.95	-4	3,901	-0.10%
2023/06/07	1	17.10	0	0.00	17.15	1	3,990	0.03%
2023/06/06	2	17.25	1	17.05	17.10	1	4,027	0.02%
2023/06/05	1	17.00	8	17.00	17.00	-7	3,971	-0.18%
2023/06/02	3	16.83	0	0.00	16.80	3	3,956	0.08%
2023/06/01	0	0.00	3	17.05	16.90	-3	3,977	-0.08%
2023/05/26	22	16.55	0	0.00	16.45	22	4,015	0.55%
2023/05/25	1	16.90	0	0.00	16.85	1	4,008	0.02%
2023/05/24	0	0.00	3	17.00	17.05	-3	4,029	-0.07%
2023/05/23	6	16.92	1	16.85	16.90	5	4,044	0.12%
2023/05/22	1	16.70	0	0.00	16.70	1	4,076	0.02%
2023/05/19	1	16.50	0	0.00	16.55	1	4,101	0.02%
2023/05/18	0	0.00	0	16.65	16.65	0	4,115	0.00%
2023/05/16	1	16.40	0	0.00	16.35	1	4,114	0.02%
2023/05/15	5	16.45	1	16.30	16.30	4	4,125	0.10%
2023/05/09	1	17.15	4	17.50	17.10	-3	4,135	-0.07%
2023/05/08	0	0.00	0.9	17.20	17.10	-0.9	4,163	-0.02%
2023/05/05	0	0.00	1	17.30	17.25	-1	4,219	-0.02%
2023/05/02	11	17.10	19	17.11	17.20	-8	4,531	-0.18%
2023/04/28	4	17.26	0	0.00	17.20	4	4,673	0.09%
2023/04/26	7	17.37	9	17.74	17.80	-2	4,738	-0.04%
2023/04/25	19	17.99	12	17.63	17.50	7	4,695	0.15%
2023/04/24	10	17.78	9	18.12	18.20	1	4,601	0.02%
2023/04/21	49	18.12	37	18.03	17.40	12	4,338	0.28%
2023/04/20	23	18.00	21	18.40	17.60	2	3,709	0.05%
2023/04/18	5	17.65	0	0.00	17.65	5	3,586	0.14%
2023/04/13	5	17.35	4	17.40	17.35	1	4,176	0.02%
2023/04/12	5	17.40	0	0.00	17.45	5	4,312	0.12%
2023/04/10	4	17.25	0	0.00	17.05	4	4,344	0.09%
2023/03/31	0	0.00	1	17.00	16.95	-1	4,456	-0.02%
2023/03/28	1	16.95	0	0.00	17.00	1	4,613	0.02%
2023/03/21	0.1	16.90	0	0.00	16.85	0.1	4,788	0.00%
2023/03/20	0	17.00	0	0.00	16.90	0	4,784	0.00%
2023/03/17	0	0.00	10	16.55	17.10	-10	4,788	-0.21%
2023/03/16	10.1	16.70	0	0.00	16.50	10.1	4,745	0.21%
2023/03/15	4	17.00	0	0.00	16.95	4	4,725	0.08%
2023/03/14	1	17.00	0	0.00	16.85	1	4,754	0.02%
2023/03/13	1	17.30	0	0.00	17.35	1	4,701	0.02%
2023/03/10	3	17.52	0	0.00	17.55	3	4,684	0.06%
2023/03/09	2	17.90	1	18.10	17.95	1	4,636	0.02%
2023/03/06	3	18.12	0	0.00	18.10	3	4,575	0.07%
2023/03/03	2	18.30	0	0.00	18.30	2	4,560	0.04%
2023/03/02	1	18.40	100	18.55	18.55	-99	4,589	-2.16%
2023/03/01	5	18.48	0	0.00	18.50	5	4,571	0.11%
2023/02/24	0	0.00	1	18.90	18.95	-1	4,556	-0.02%
2023/02/23	0	18.90	0	0.00	18.95	0	4,543	0.00%
2023/02/21	1	18.70	1	18.75	18.65	0	4,546	0.00%
2023/02/20	1	18.55	10	18.83	18.90	-9	4,597	-0.20%
2023/02/17	0	0.00	6	18.53	18.55	-6	4,603	-0.13%
2023/02/15	0	0.00	2	18.40	18.40	-2	4,783	-0.04%
2023/02/13	0	0.00	0.6	18.15	18.15	-0.6	4,813	-0.01%
2023/02/10	0	18.00	0	0.00	17.95	0	4,808	0.00%
2023/02/09	3	18.00	2	18.10	18.00	1	4,803	0.02%
2023/02/07	0	18.00	0	0.00	18.25	0	4,732	0.00%
2023/02/06	6.3	18.16	0	0.00	18.10	6.3	4,691	0.13%
2023/02/03	0	0.00	8	18.74	18.70	-8	4,622	-0.17%
2023/02/02	6	18.70	7	18.60	18.60	-1	4,548	-0.02%
2023/02/01	6	18.30	1	18.40	18.65	5	4,444	0.11%
2023/01/31	0	0.00	5	18.70	18.75	-5	4,345	-0.12%
2023/01/30	0	0.00	13.1	18.29	18.30	-13.1	4,170	-0.31%
2023/01/17	1.4	17.36	2	17.35	17.50	-0.6	3,982	-0.01%
2023/01/16	0.1	16.85	0	0.00	16.75	0.1	3,891	0.00%
2023/01/13	0.1	17.25	3	17.30	17.10	-2.9	3,828	-0.08%
2023/01/12	0	0.00	2	17.50	17.65	-2	3,810	-0.05%
2023/01/11	0.1	17.30	1	17.50	17.25	-0.9	3,684	-0.02%
2023/01/10	0.1	17.25	0	0.00	17.35	0.1	3,635	0.00%
2023/01/09	3	17.35	2	17.20	17.10	1	3,554	0.03%
2023/01/06	10	17.40	15.5	17.34	17.25	-5.5	3,404	-0.16%
2023/01/05	6	17.22	7	17.39	17.20	-1	3,295	-0.03%
2023/01/04	0	0.00	12	16.93	17.15	-12	3,003	-0.40%
2023/01/03	5	16.35	26	16.40	16.25	-21	2,708	-0.78%
2022/12/30	5	16.34	11	16.29	16.35	-6	2,646	-0.23%
2022/12/29	2.2	15.71	10	15.74	15.80	-7.8	2,510	-0.31%
2022/12/28	0.1	15.85	4	16.19	15.85	-3.9	2,486	-0.16%
2022/12/23	0.1	15.50	0	0.00	15.55	0.1	2,367	0.00%
2022/12/22	25	15.62	0	0.00	15.60	25	2,357	1.06%
2022/12/21	0.1	15.15	1	15.20	15.10	-0.9	2,277	-0.04%
2022/12/20	0.1	15.15	0	0.00	15.10	0.1	2,268	0.00%
2022/12/19	0.1	15.60	0	0.00	15.40	0.1	2,225	0.00%
2022/12/16	10.1	16.25	16	16.12	15.80	-5.9	2,185	-0.27%
2022/12/13	0.2	15.37	0	0.00	15.35	0.2	2,002	0.01%
2022/12/12	1.1	15.16	0	0.00	15.20	1.1	2,003	0.05%
2022/12/09	10.1	15.45	0	0.00	15.35	10.1	2,021	0.50%
2022/12/07	1	15.60	0	0.00	15.45	1	2,014	0.05%
2022/12/06	6	15.73	0	0.00	15.65	6	1,992	0.30%
2022/12/05	1.3	16.35	0	0.00	16.25	1.3	1,951	0.07%
2022/12/02	0.1	16.40	0	0.00	16.30	0.1	1,956	0.01%
2022/12/01	0.1	16.40	25	16.35	16.30	-24.9	1,971	-1.26%
2022/11/30	0.1	16.45	0	0.00	16.40	0.1	1,984	0.00%
2022/11/29	0.1	16.30	0.3	16.30	16.20	-0.3	1,984	-0.01%
2022/11/28	0.1	16.00	0.1	16.25	16.20	0	2,009	0.00%
2022/11/25	0.1	16.35	0	0.00	16.25	0.1	2,018	0.00%
2022/11/24	0	0.00	3	16.50	16.45	-3	2,049	-0.15%
2022/11/23	0.4	16.05	0	0.00	16.05	0.4	1,998	0.02%
2022/11/22	0.1	16.05	0	0.00	16.00	0.1	2,005	0.00%
2022/11/21	25	16.23	2	16.15	16.20	23	1,995	1.15%
2022/11/18	0	0.00	1	16.10	16.10	-1	1,976	-0.05%
2022/11/17	1.1	16.56	0	0.00	16.40	1.1	1,952	0.06%
2022/11/16	2	16.75	1	16.70	16.65	1	1,945	0.05%
2022/11/15	100	16.55	0	0.00	16.60	100	1,967	5.08%
2022/11/14	4	16.55	14	16.64	16.55	-10	1,930	-0.52%
2022/11/11	18	16.16	20	16.18	16.25	-2	1,815	-0.11%
2022/11/09	5	15.60	0	0.00	15.60	5	1,712	0.29%
2022/11/08	0	0.00	1	15.35	15.35	-1	1,698	-0.06%
2022/11/07	0	0.00	3	15.02	15.20	-3	1,699	-0.18%
2022/11/04	3	15.00	0	0.00	15.00	3	1,689	0.18%
2022/11/03	1	14.90	0	0.00	14.90	1	1,699	0.06%
2022/11/02	0	0.00	1	14.95	15.00	-1	1,725	-0.06%
2022/10/27	0	0.00	2	15.00	15.10	-2	1,817	-0.11%
2022/10/26	2	14.75	0	0.00	14.80	2	1,824	0.11%
2022/10/24	0	0.00	10	15.05	14.90	-10	1,834	-0.55%
2022/10/20	10	14.85	0	0.00	15.30	10	1,816	0.55%
2022/10/14	1	15.50	6	15.52	15.35	-5	1,792	-0.28%
2022/10/13	15	15.26	58	14.90	14.85	-43	1,778	-2.42%
2022/10/12	5	15.25	5	15.40	15.50	0	1,779	0.00%
2022/10/11	5	15.40	5	15.31	15.30	0	1,787	0.00%
2022/10/06	4	15.25	4	15.25	15.25	0	1,777	0.00%
2022/10/05	2.5	15.35	4	15.20	15.45	-1.5	1,822	-0.08%
2022/09/28	0.2	14.30	2	14.45	14.35	-1.8	1,963	-0.09%
2022/09/26	2	14.70	0	0.00	14.70	2	2,050	0.10%
2022/09/23	0	0.00	1	15.10	15.00	-1	2,102	-0.05%
2022/09/22	2	15.00	0	0.00	15.05	2	2,162	0.09%
2022/09/20	0	0.00	17	15.30	15.35	-17	2,161	-0.79%
2022/09/19	0	15.50	0	0.00	15.25	0	2,184	0.00%
2022/09/16	0	0.00	10	15.32	15.55	-10	2,200	-0.45%
2022/09/15	5	15.14	0	0.00	15.15	5	2,211	0.23%
2022/09/14	5	15.07	0	0.00	15.15	5	2,253	0.22%
2022/09/12	0	0.00	1	15.30	15.25	-1	2,298	-0.04%
2022/09/08	0	0.00	1	15.10	15.15	-1	2,312	-0.04%
2022/09/07	4	15.10	0	0.00	15.05	4	2,311	0.17%
2022/09/06	4.2	15.70	0	0.00	15.50	4.2	2,312	0.18%
2022/09/05	0.2	16.10	0	0.00	16.00	0.2	2,331	0.01%
2022/09/02	20	16.28	0	0.00	16.30	20	2,367	0.84%
2022/09/01	3	16.33	11	16.48	16.55	-8	2,357	-0.34%
2022/08/31	0	0.00	4	16.43	16.55	-4	2,376	-0.17%
2022/08/29	5	15.65	1	15.85	15.85	4	2,329	0.17%
2022/08/26	5	16.00	0	0.00	16.00	5	2,323	0.22%
2022/08/25	1	16.00	1	16.05	16.00	0	2,338	0.00%
2022/08/24	14	15.92	4	16.00	15.95	10	2,362	0.42%
2022/08/23	11	15.88	1	15.90	15.90	10	2,377	0.42%
2022/08/22	5	16.23	14	16.22	16.10	-9	2,375	-0.38%
2022/08/19	0	0.00	2	15.68	15.70	-2	2,268	-0.09%
2022/08/18	2	15.45	3	15.50	15.50	-1	2,268	-0.04%
2022/08/16	0	0.00	1	15.50	15.35	-1	2,273	-0.04%
2022/08/15	1	15.15	2	15.15	15.20	-1	2,267	-0.04%
2022/08/12	1	14.90	25	14.90	15.00	-24	2,273	-1.06%
2022/08/11	1.3	14.77	0	0.00	14.85	1.3	2,303	0.06%
2022/08/10	1	14.65	4	14.70	14.65	-3	2,342	-0.13%
2022/08/09	6	14.51	1	14.65	14.70	5	2,389	0.21%
2022/08/05	1	14.70	0	0.00	14.85	1	2,466	0.04%
2022/08/04	2	14.60	0	0.00	14.65	2	2,645	0.08%
2022/08/01	0	0.00	1	15.65	15.75	-1	2,830	-0.04%
2022/07/29	0	0.00	1	15.55	15.50	-1	2,867	-0.03%
2022/07/28	2	15.65	0	0.00	15.55	2	2,899	0.07%
2022/07/27	0	0.00	2	15.73	15.70	-2	2,995	-0.07%
2022/07/26	2	15.90	1	15.85	15.80	1	3,314	0.03%
2022/07/22	1	15.60	0	0.00	15.65	1	3,346	0.03%
2022/07/21	1	15.50	2	15.60	15.75	-1	3,396	-0.03%
2022/07/19	2	15.40	0	0.00	15.40	2	3,421	0.06%
2022/07/18	1	15.05	0	0.00	15.25	1	3,446	0.03%
2022/07/14	0	15.05	0	0.00	15.10	0	3,459	0.00%
2022/07/13	7	15.04	0	0.00	15.05	7	3,472	0.20%
2022/07/12	9	14.93	10	15.24	15.15	-1	3,439	-0.03%
2022/07/11	1	15.35	3	15.70	15.45	-2	3,344	-0.06%
2022/07/08	3	15.45	3	15.50	15.40	0	3,361	0.00%
2022/07/06	13	15.55	0	0.00	15.40	13	3,361	0.39%
2022/07/05	0	0.00	5	15.70	15.35	-5	3,349	-0.15%
2022/07/04	1	16.10	25	16.30	16.05	-24	3,316	-0.72%
2022/07/01	11	16.75	0	0.00	16.10	11	3,294	0.33%
2022/06/30	5	16.94	0	0.00	16.80	5	3,261	0.15%
2022/06/28	1	17.50	0	0.00	17.45	1	3,221	0.03%
2022/06/27	0	0.00	14	17.58	17.60	-14	3,231	-0.43%
2022/06/24	0	0.00	1	17.25	17.25	-1	3,245	-0.03%
2022/06/22	7	16.93	0	0.00	16.85	7	3,350	0.21%
2022/06/21	0	0.00	1	17.60	17.50	-1	3,336	-0.03%
2022/06/20	2	17.25	0	0.00	17.15	2	3,337	0.06%
2022/06/17	0	0.00	4	17.35	17.70	-4	3,318	-0.12%
2022/06/16	0	0.00	6	17.45	17.45	-6	3,328	-0.18%
2022/06/15	0	0.00	12	17.75	17.70	-12	3,356	-0.36%
2022/06/14	2	17.30	2	17.55	17.50	0	3,375	0.00%
2022/06/13	1	17.80	0	0.00	17.75	1	3,365	0.03%
2022/06/10	1	18.20	0	0.00	18.20	1	3,362	0.03%
2022/06/09	1	18.45	0	0.00	18.40	1	3,420	0.03%
2022/06/08	5	18.20	0	0.00	18.15	5	3,420	0.15%
2022/06/07	1	18.15	0	0.00	18.20	1	3,476	0.03%
2022/06/06	0	0.00	1	18.25	18.30	-1	3,536	-0.03%
2022/06/02	1.8	18.24	0	0.00	18.05	1.8	3,693	0.05%
2022/05/31	1	18.25	0	0.00	18.25	1	3,837	0.03%
2022/05/30	0	0.00	1	18.30	18.35	-1	3,840	-0.03%
2022/05/27	0	0.00	8	18.08	18.05	-8	3,846	-0.21%
2022/05/26	1	18.15	0	0.00	17.95	1	3,861	0.03%
2022/05/25	1	17.90	0	0.00	17.90	1	3,890	0.03%
2022/05/20	4	17.95	0	0.00	17.95	4	4,051	0.10%
2022/05/17	1	17.65	1	17.70	17.70	0	4,040	0.00%
2022/05/16	5	17.50	0	0.00	17.55	5	4,012	0.12%
2022/05/13	1	17.70	6	17.50	17.80	-5	3,958	-0.13%
2022/05/12	23	17.82	15	17.38	17.30	8	3,961	0.20%
2022/05/11	23	18.91	10	18.75	18.75	13	3,796	0.34%
2022/05/10	3.1	19.53	3	19.57	19.35	0.1	3,739	0.00%
2022/05/09	13	19.65	17	19.55	19.55	-4	3,687	-0.11%
2022/05/06	4	19.93	1	19.95	20.00	3	3,743	0.08%
2022/05/04	2	20.40	4	20.43	20.30	-2	3,881	-0.05%
2022/05/03	32	21.38	24	20.96	20.70	8	3,859	0.21%
2022/04/29	5	20.38	0	0.00	20.10	5	3,581	0.14%
2022/04/27	2	20.08	9	20.05	20.05	-7	3,623	-0.19%
2022/04/25	8	20.91	0	0.00	20.45	8	3,639	0.22%
2022/04/22	2	21.40	0	0.00	21.40	2	3,660	0.05%
2022/04/19	0	0.00	13	20.90	20.90	-13	3,775	-0.34%
2022/04/15	13	20.76	0	0.00	20.65	13	3,876	0.34%
2022/04/14	1	21.10	0	0.00	21.05	1	3,967	0.03%
2022/04/11	0	0.00	1	20.90	20.75	-1	4,033	-0.02%
2022/04/07	1	21.30	1	21.10	20.90	0	4,086	0.00%
2022/04/06	0	21.45	1	21.50	21.50	-1	4,130	-0.02%
2022/03/31	0	21.50	0	0.00	21.40	0	4,465	0.00%
2022/03/29	0	21.25	0	0.00	21.10	0	4,766	0.00%
2022/03/28	1	21.50	1	21.50	21.50	0	4,754	0.00%
2022/03/25	2.1	21.00	0	0.00	20.90	2.1	4,695	0.04%
2022/03/24	1	21.30	0	0.00	21.40	1	4,671	0.02%
2022/03/23	0	0.00	10	21.35	21.35	-10	4,694	-0.21%
2022/03/22	1	21.30	10	21.25	21.35	-9	4,745	-0.19%
2022/03/18	0	0.00	3	21.00	21.15	-3	5,233	-0.06%
2022/03/17	3	20.78	4	20.93	20.95	-1	5,248	-0.02%
2022/03/16	0	0.00	5	20.48	20.45	-5	5,284	-0.09%
2022/03/15	0.1	20.55	0	0.00	20.40	0.1	5,354	0.00%
2022/03/14	0	0.00	1	21.05	20.85	-1	5,376	-0.02%
2022/03/10	0.1	20.30	8	20.28	20.40	-7.9	5,400	-0.15%
2022/03/09	2	19.60	0	0.00	19.55	2	5,402	0.04%
2022/03/08	2	19.83	0	0.00	19.20	2	5,494	0.04%
2022/03/07	16.3	20.56	8	20.09	20.15	8.3	5,424	0.15%
2022/03/03	5	21.65	0	0.00	21.70	5	5,550	0.09%
2022/03/02	13.1	21.57	0	0.00	21.65	13.1	5,616	0.23%
2022/02/24	13	21.82	8	22.03	21.70	5	5,783	0.09%
2022/02/22	10	22.77	3	22.68	22.45	7	5,772	0.12%
2022/02/21	3	23.17	0	0.00	23.20	3	5,849	0.05%
2022/02/14	5	22.55	0	0.00	22.40	5	6,296	0.08%
2022/02/11	10	22.98	1	22.90	22.90	9	6,319	0.14%
2022/02/08	6	22.89	6	23.04	23.10	0	6,500	0.00%
2022/02/07	1	22.30	2	22.50	22.70	-1	6,516	-0.02%
2022/01/26	5	21.95	5	22.20	22.05	0	6,721	0.00%
2022/01/25	3	22.10	0	0.00	22.05	3	7,132	0.04%
2022/01/24	3	22.43	0	0.00	22.50	3	7,333	0.04%
2022/01/21	1	23.05	0	0.00	22.85	1	7,444	0.01%
2022/01/20	0	0.00	1	23.00	23.25	-1	7,536	-0.01%
2022/01/19	3	22.72	0	0.00	22.75	3	7,583	0.04%
2022/01/14	16	23.42	11	23.15	23.15	5	7,691	0.07%
2022/01/13	0	0.00	0.9	23.55	23.60	-0.9	7,693	-0.01%
2022/01/12	3	23.02	1	23.65	23.55	2	7,741	0.03%
2022/01/11	0.2	23.25	1	23.15	23.10	-0.8	7,689	-0.01%
2022/01/10	2.4	23.11	3	23.28	23.45	-0.6	7,762	-0.01%
2022/01/07	2.4	23.52	1	23.60	23.50	1.4	7,758	0.02%
2022/01/06	5.3	23.78	0	0.00	23.80	5.3	7,744	0.07%
2022/01/05	0.1	23.88	0	0.00	23.80	0.1	7,888	0.00%
2022/01/04	0.4	24.00	0	0.00	23.90	0.4	8,033	0.00%
2022/01/03	11.2	24.18	7	24.09	24.10	4.2	8,236	0.05%
2021/12/30	1	24.45	16	24.37	24.40	-15	8,439	-0.18%
2021/12/28	6.1	24.26	2	24.50	24.25	4.1	8,912	0.05%
2021/12/27	5	24.55	2	24.98	24.55	3	8,969	0.03%
2021/12/24	27	24.27	0	0.00	24.55	27	8,872	0.30%
2021/12/23	10	24.05	1	24.15	24.20	9	8,763	0.10%
2021/12/22	14	23.90	2	24.00	23.85	12	8,899	0.13%
2021/12/21	3	23.75	0	0.00	23.85	3	9,672	0.03%
2021/12/20	0	0.00	1	24.00	23.75	-1	10,919	-0.01%
2021/12/17	1	23.55	2	23.45	23.70	-1	11,626	-0.01%
2021/12/16	2	23.48	0	0.00	23.40	2	11,709	0.02%
2021/12/15	13	23.60	25.7	23.49	23.50	-12.7	11,757	-0.11%
2021/12/14	12	24.03	7	24.11	23.60	5	11,674	0.04%
2021/12/13	6.1	23.74	1	23.70	23.65	5.1	11,356	0.04%
2021/12/10	20	24.04	16	23.80	23.80	4	11,436	0.03%
2021/12/09	6.1	24.32	6	24.11	24.10	0.1	11,418	0.00%
2021/12/08	10	24.57	8	24.50	24.50	2	11,350	0.02%
2021/12/06	1	24.40	0	0.00	24.60	1	11,348	0.01%
2021/12/03	11	24.78	0	0.00	24.55	11	11,460	0.10%
2021/12/02	1	24.70	0	0.00	24.55	1	11,521	0.01%
2021/12/01	1.1	23.74	1	23.80	24.10	0.1	11,489	0.00%
2021/11/30	7	23.91	11	23.93	24.15	-4	11,498	-0.03%
2021/11/29	16.1	23.74	0	0.00	23.70	16.1	11,497	0.14%
2021/11/26	12	24.64	0	0.00	24.35	12	11,492	0.10%
2021/11/25	0	0.00	1	25.15	25.15	-1	11,641	-0.01%
2021/11/24	2	24.70	1	24.60	24.90	1	11,883	0.01%
2021/11/23	1.1	24.59	1	24.65	24.30	0.1	12,181	0.00%
2021/11/19	3	25.12	0	0.00	25.00	3	12,794	0.02%
2021/11/18	33	25.32	22	25.41	25.35	11	13,135	0.08%
2021/11/17	50.1	25.01	19	24.90	24.90	31.1	13,576	0.23%
2021/11/16	1	25.50	2	25.55	25.45	-1	14,031	-0.01%
2021/11/15	0.1	25.15	1	25.10	25.00	-0.9	14,288	-0.01%
2021/11/12	3	25.27	7	25.39	25.35	-4	14,419	-0.03%
2021/11/11	54.1	25.11	5	25.31	25.25	49.1	14,487	0.34%
2021/11/10	10	25.64	10	25.25	25.25	0	14,686	0.00%
2021/11/09	5	25.35	0	0.00	25.50	5	14,727	0.03%
2021/11/05	29.4	24.81	27	25.09	25.20	2.4	14,893	0.02%
2021/11/04	19	25.43	31	25.18	25.10	-12	14,941	-0.08%
2021/11/03	9	25.66	22	25.59	25.55	-13	14,868	-0.09%
2021/11/02	16	25.40	21	25.55	25.75	-5	14,598	-0.03%
2021/11/01	8	24.75	1	24.85	24.70	7	14,140	0.05%
2021/10/29	10	24.13	0	0.00	24.00	10	13,986	0.07%
2021/10/28	1	23.20	3	23.32	23.25	-2	13,892	-0.01%
2021/10/26	7	23.64	13	23.62	23.50	-6	13,963	-0.04%
2021/10/22	63	23.93	10	23.85	23.85	53	14,236	0.37%
2021/10/21	52	24.05	0	0.00	24.25	52	14,331	0.36%
2021/10/20	50	24.05	0	0.00	23.90	50	14,407	0.35%
2021/10/19	51	23.75	1	23.85	23.75	50	14,536	0.34%
2021/10/15	1	23.35	2	23.75	23.60	-1	14,801	-0.01%
2021/10/14	21	23.02	23	23.32	23.30	-2	14,915	-0.01%
2021/10/13	35	23.69	27	23.71	22.95	8	14,981	0.05%
2021/10/12	7.1	23.26	7	23.36	23.35	0.1	15,093	0.00%
2021/10/08	35	24.50	28	24.70	23.80	7	15,197	0.05%
2021/10/07	35	24.47	24.4	24.65	24.60	10.6	15,341	0.07%
2021/10/06	34.2	24.84	13	24.93	24.40	21.2	15,683	0.14%
2021/10/05	17.1	25.19	13.6	25.62	26.20	3.5	15,845	0.02%
2021/10/04	2.1	26.43	11	26.11	26.00	-8.9	16,253	-0.05%
2021/10/01	151.1	27.19	148.7	26.76	26.60	2.4	17,458	0.01%	大買/大賣/
2021/09/30	16	27.65	45	27.74	28.15	-29	19,544	-0.15%
2021/09/29	44	27.60	36.1	27.70	27.35	7.9	20,578	0.04%
2021/09/28	21	28.92	28	28.88	28.00	-7	20,798	-0.03%
2021/09/27	66	28.81	56.1	28.86	29.10	10	20,738	0.05%
2021/09/24	13	28.18	23.1	27.33	27.50	-10.1	20,876	-0.05%
2021/09/23	4	25.71	3	25.62	26.30	1	21,071	0.00%
2021/09/22	6.1	25.14	8.3	25.22	25.15	-2.2	21,199	-0.01%
2021/09/17	9	26.02	0	0.00	25.90	9	21,437	0.04%
2021/09/16	11	26.63	10	26.20	26.20	1	21,692	0.00%
2021/09/15	8	26.12	2	26.78	26.75	6	22,009	0.03%
2021/09/14	4	26.91	4	26.58	26.50	0	23,056	0.00%
2021/09/13	2	27.00	0	0.00	26.95	2	24,384	0.01%
2021/09/10	2	26.95	0	0.00	26.90	2	24,983	0.01%
2021/09/09	5	26.80	2	26.80	26.85	3	25,064	0.01%
2021/09/08	5	26.36	2	26.40	26.15	3	25,148	0.01%
2021/09/07	3	26.80	103.3	26.75	26.85	-100.3	25,156	-0.40%	大賣/
2021/09/06	34	26.86	16	27.13	27.05	18	25,237	0.07%
2021/09/03	11	27.40	3	27.50	27.35	8	25,676	0.03%
2021/09/02	10	27.62	34	27.46	27.40	-24	26,116	-0.09%
2021/09/01	0	0.00	14	28.14	28.05	-14	26,306	-0.05%
2021/08/31	20	28.29	32	28.24	28.20	-12	26,884	-0.04%
2021/08/30	36	28.97	6	28.86	28.80	30	28,273	0.11%
2021/08/27	34.3	30.16	124	29.96	29.80	-89.7	28,864	-0.31%	大賣/
2021/08/26	3	30.30	10.2	30.13	30.40	-7.2	30,057	-0.02%
2021/08/25	6	30.48	21.3	29.96	29.80	-15.3	30,309	-0.05%
2021/08/24	6	29.81	34	29.86	30.20	-28	30,105	-0.09%
2021/08/23	78	29.34	23.1	29.50	29.80	54.9	29,992	0.18%
2021/08/20	36	29.09	27	29.03	29.35	9	29,683	0.03%
2021/08/19	31	28.07	11	28.30	27.25	20	29,232	0.07%
2021/08/18	24	26.25	24	26.89	27.65	0	28,981	0.00%
2021/08/17	2	27.28	1	27.75	27.20	1	29,034	0.00%
2021/08/16	0	0.00	20.5	28.04	28.20	-20.5	29,325	-0.07%
2021/08/13	1	28.00	2	27.65	27.70	-1	29,278	0.00%
2021/08/12	6	28.02	15	28.12	27.45	-9	29,479	-0.03%
2021/08/11	3	27.42	0	0.00	27.25	3	29,712	0.01%
2021/08/10	17	28.05	71	28.29	27.80	-54	30,267	-0.18%
2021/08/06	4	27.75	2	27.68	27.50	2	30,886	0.01%
2021/08/05	3	27.53	4	27.65	27.70	-1	31,285	0.00%
2021/08/04	2	28.15	3	28.00	28.00	-1	32,036	0.00%
2021/08/03	9	27.88	0	0.00	27.90	9	33,285	0.03%
2021/08/02	5	27.56	3	27.77	28.10	2	33,857	0.01%
2021/07/30	4	28.44	7	28.25	28.25	-3	33,900	-0.01%
2021/07/29	3	28.28	13	27.94	28.85	-10	34,038	-0.03%
2021/07/28	22	26.86	3	27.05	26.75	19	34,043	0.06%
2021/07/27	10	27.63	1	27.70	27.50	9	34,246	0.03%
2021/07/26	27.1	28.18	7	28.28	28.10	20.1	34,397	0.06%
2021/07/23	8	28.76	3	28.83	29.00	5	34,542	0.01%
2021/07/22	3.6	27.85	0	0.00	27.90	3.6	34,617	0.01%
2021/07/21	19	28.08	7	28.55	27.95	12	34,729	0.03%
2021/07/20	36	29.01	12	28.77	28.70	24	35,260	0.07%
2021/07/19	11	29.40	12	29.61	29.75	-1	35,762	0.00%
2021/07/16	31	29.52	15	29.41	29.55	16	37,051	0.04%
2021/07/15	15	28.77	12	29.13	29.80	3	37,296	0.01%
2021/07/14	8	28.75	22.5	28.76	28.65	-14.5	37,389	-0.04%
2021/07/13	67	29.22	199	29.11	28.55	-132	37,654	-0.35%	大賣/鉅額交易
2021/07/12	108.2	30.51	75	30.71	30.00	33.2	37,373	0.09%	大買/
2021/07/09	12.3	30.81	16	31.31	30.60	-3.7	37,170	-0.01%
2021/07/08	179	31.68	22.5	31.61	31.20	156.5	37,200	0.42%	大買/鉅額交易
2021/07/07	156	32.44	212.6	32.02	33.00	-56.6	37,498	-0.15%	大買/大賣/
2021/07/06	194	30.73	95.5	30.67	30.20	98.5	36,604	0.27%	大買/
2021/07/05	26	28.59	73	29.19	29.30	-47	35,690	-0.13%
2021/07/02	73	29.70	83.1	29.60	28.75	-10.1	35,679	-0.03%
2021/07/01	57.5	29.46	95	29.82	29.15	-37.5	35,241	-0.11%
2021/06/30	45	29.31	69	28.88	29.10	-24	34,075	-0.07%
2021/06/29	13.2	28.14	40.6	28.18	27.95	-27.4	33,456	-0.08%
2021/06/28	33	27.73	44	27.84	28.05	-11	33,345	-0.03%
2021/06/25	27	28.40	13	28.41	28.40	14	33,139	0.04%
2021/06/24	56	28.14	48	28.11	28.05	8	33,230	0.02%
2021/06/23	95.1	29.04	38	29.14	28.00	57.1	32,962	0.17%
2021/06/22	193.4	28.45	121	28.53	28.35	72.4	32,133	0.23%	大買/大賣/
2021/06/21	58	26.95	11	26.66	27.20	47	31,048	0.15%
2021/06/18	2	25.80	6	25.83	26.20	-4	30,521	-0.01%
2021/06/17	6	26.01	6.1	26.03	26.05	-0.1	30,515	0.00%
2021/06/16	6.1	25.88	10	25.79	25.75	-3.9	30,607	-0.01%
2021/06/15	12	26.18	20	26.19	26.20	-8	30,771	-0.03%
2021/06/11	22.2	25.90	21	26.03	25.80	1.2	30,806	0.00%
2021/06/09	6	26.43	6	26.13	25.80	0	30,328	0.00%
2021/06/08	105.2	26.86	114	26.68	26.95	-8.8	30,281	-0.03%	大買/大賣/
2021/06/07	66	26.62	73	26.82	26.75	-7	30,078	-0.02%
2021/06/04	50	26.55	38	26.07	25.45	12	29,176	0.04%
2021/06/03	62.1	26.04	58	26.24	26.30	4.1	28,926	0.01%
2021/06/02	48	25.19	4	24.76	25.00	44	27,737	0.16%
2021/06/01	11	23.32	7	23.68	24.05	4	27,738	0.01%
2021/05/31	7.2	24.02	11	24.12	23.45	-3.9	28,031	-0.01%
2021/05/28	2.2	23.32	4	23.43	23.40	-1.9	28,241	-0.01%
2021/05/27	12.1	22.82	7	22.69	22.55	5.1	28,840	0.02%
2021/05/26	10	22.45	6	22.68	22.65	4	28,940	0.01%
2021/05/25	19.2	22.64	3	22.28	22.45	16.2	29,170	0.06%
2021/05/24	47.2	22.25	15	22.58	22.50	32.2	29,306	0.11%
2021/05/21	5	21.27	18	21.38	21.80	-13	29,216	-0.04%
2021/05/20	13	20.88	1	20.90	20.90	12	29,656	0.04%
2021/05/19	9	21.32	25	21.50	21.65	-16	29,814	-0.05%
2021/05/18	28	20.49	9	20.66	21.40	19	29,967	0.06%
2021/05/17	24.2	20.03	2	20.15	19.75	22.2	29,750	0.07%
2021/05/14	36	22.63	20	22.81	21.90	16	29,442	0.05%
2021/05/13	32	22.96	18	22.94	22.75	14	29,129	0.05%
2021/05/12	36	25.89	19	25.91	24.30	17	28,784	0.06%
2021/05/11	99	28.25	92	28.91	27.00	7	28,130	0.02%
2021/05/10	23	27.90	25	27.81	27.70	-2	26,837	-0.01%
2021/05/07	1	25.45	41	25.32	26.30	-40	26,299	-0.15%
2021/05/06	9	26.08	12	26.34	26.05	-3	26,174	-0.01%
2021/05/05	7	26.61	11	26.47	26.20	-4	26,135	-0.02%
2021/05/04	25	26.25	10	25.92	25.65	15	26,011	0.06%
2021/05/03	12	28.98	9	28.62	27.75	3	25,692	0.01%
2021/04/29	5	29.24	24	29.49	29.20	-19	25,556	-0.07%
2021/04/28	4	29.43	51	29.35	29.50	-47	25,490	-0.18%
2021/04/27	51	29.01	11	29.19	29.05	40	25,392	0.16%
2021/04/26	19	29.63	14	29.80	29.45	5	25,277	0.02%
2021/04/23	32	28.76	24	28.71	28.80	8	24,765	0.03%
2021/04/22	16	28.84	40	30.31	28.15	-24	24,382	-0.10%
2021/04/21	12	28.40	24	28.56	28.50	-12	23,289	-0.05%
2021/04/20	29	28.07	21	28.05	28.15	8	22,959	0.03%
2021/04/19	44	28.16	17	28.12	28.60	27	22,984	0.12%
2021/04/16	25	26.91	34.1	27.18	27.35	-9.1	22,491	-0.04%
2021/04/15	27.5	27.07	18	26.58	26.55	9.5	22,548	0.04%
2021/04/14	41	26.61	35	26.67	26.50	6	22,414	0.03%
2021/04/13	81	28.71	195.1	28.27	27.45	-114.1	22,241	-0.51%	大賣/鉅額交易
2021/04/12	78.1	27.24	31	27.54	27.70	47.1	21,035	0.22%
2021/04/09	25.1	25.19	25	25.15	25.20	0.1	20,166	0.00%
2021/04/08	13	25.76	11	25.30	25.75	2	20,195	0.01%
2021/04/07	21	25.20	32	25.31	25.20	-11	20,189	-0.05%
2021/04/06	31	25.40	0	0.00	25.45	31	21,139	0.15%
2021/04/01	53	25.41	7	25.37	25.40	46.1	21,886	0.21%
2021/03/31	5	25.05	0	0.00	25.00	5	22,025	0.02%
2021/03/30	15	25.23	54	25.10	25.05	-39	22,293	-0.17%
2021/03/29	42	25.29	11	25.06	25.15	31	22,530	0.14%
2021/03/26	1	24.60	1	24.60	24.65	0	22,966	0.00%
2021/03/25	15	24.67	22	24.58	24.35	-7	23,415	-0.03%
2021/03/24	47	24.68	18	24.81	24.70	29	23,412	0.12%
2021/03/23	2	24.30	3	24.23	24.20	-1	23,728	0.00%
2021/03/22	1	24.25	14	24.09	24.55	-13	24,839	-0.05%
2021/03/19	17	24.29	0	0.00	24.35	17	25,482	0.07%
2021/03/18	12	24.64	35	24.57	24.65	-23	25,393	-0.09%
2021/03/17	3	24.92	1	25.10	25.00	2	25,353	0.01%
2021/03/16	28	25.30	27	25.24	25.05	1	25,596	0.00%
2021/03/15	0	0.00	2	26.15	26.00	-2	25,472	-0.01%
2021/03/12	12	25.98	10	26.33	26.50	2	25,862	0.01%
2021/03/11	55	26.50	28	26.74	26.20	27	25,667	0.11%
2021/03/10	100.5	26.32	25	26.43	26.60	75.5	25,320	0.30%
2021/03/09	57.5	25.76	32	26.05	26.60	25.5	24,847	0.10%
2021/03/08	4	25.73	4	25.59	25.25	0	24,442	0.00%
2021/03/05	44	24.94	28	25.34	25.10	16	24,446	0.07%
2021/03/04	2	25.45	13	25.54	25.35	-11	24,527	-0.04%
2021/03/03	1	24.50	34	24.91	25.10	-33	24,643	-0.13%
2021/03/02	73	24.89	23	24.36	23.85	50	24,673	0.20%
2021/02/26	3	24.62	6	24.98	24.55	-3	23,870	-0.01%
2021/02/25	0	0.00	17	24.39	24.50	-17	23,628	-0.07%
2021/02/24	49	24.09	40	24.22	23.75	9	23,315	0.04%
2021/02/23	39	25.01	24	24.89	24.90	15	22,923	0.07%
2021/02/22	34	24.53	47	24.58	24.40	-13	22,613	-0.06%
2021/02/19	6	23.58	27	23.10	24.00	-21	21,988	-0.10%
2021/02/18	21	23.05	14.2	23.32	23.40	6.8	21,673	0.03%
2021/02/17	20	21.28	13	22.53	22.60	7	21,185	0.03%
2021/02/05	38	20.61	11	20.65	20.60	27	21,124	0.13%
2021/02/03	0	0.00	1	20.20	20.10	-1	21,083	0.00%
2021/02/02	6	19.65	6	20.08	20.10	0	21,054	0.00%
2021/02/01	5	19.15	0	0.00	19.80	5	21,016	0.02%
2021/01/29	1	19.40	0	0.00	19.45	1	20,990	0.00%
2021/01/28	5	19.50	1	19.45	19.55	4	20,941	0.02%
2021/01/27	10	19.45	0	0.00	19.45	10	20,916	0.05%
2021/01/26	12	19.85	0.6	19.80	19.70	11.4	20,753	0.05%
2021/01/25	23	19.67	21	20.13	20.25	2	20,681	0.01%
2021/01/22	20	19.56	11	19.75	19.80	9	20,700	0.04%
2021/01/21	26	19.64	1	19.35	19.55	25	20,658	0.12%
2021/01/20	16	19.84	1	19.60	19.70	15	20,550	0.07%
2021/01/19	3	20.50	0.3	20.55	20.45	2.7	20,529	0.01%
2021/01/18	21	20.12	10	20.78	20.75	11	20,590	0.05%
2021/01/15	7	20.53	6	20.59	20.50	1	20,512	0.00%
2021/01/14	34	21.12	14	20.99	21.10	20	20,317	0.10%
2021/01/13	0	0.00	28	21.64	21.50	-28	20,062	-0.14%
2021/01/12	21	21.96	16	21.98	21.65	5	19,936	0.03%
2021/01/11	2	22.95	2	23.03	22.75	0	19,579	0.00%
2021/01/08	31	22.58	37	23.05	23.00	-6	19,476	-0.03%
2021/01/07	1	22.40	26	22.45	22.35	-25	19,165	-0.13%
2021/01/06	64	22.79	29	22.57	22.30	35	19,005	0.18%
2021/01/05	12	22.39	71	22.28	22.40	-59	18,620	-0.32%
2021/01/04	54.6	23.42	1.4	22.93	23.00	53.2	18,298	0.29%
2020/12/31	28	22.95	6.5	23.15	23.25	21.5	17,806	0.12%
2020/12/30	63	23.54	8	23.28	23.20	55	17,598	0.31%
2020/12/29	65.3	23.80	102	24.41	23.55	-36.7	17,264	-0.21%	大賣/
2020/12/28	80.9	23.40	82.2	23.36	23.30	-1.3	16,048	-0.01%
2020/12/25	17	22.21	35	22.83	22.00	-18	15,075	-0.12%
2020/12/24	34	22.64	20	22.47	22.60	14	14,630	0.10%
2020/12/23	13	21.88	16	21.82	21.85	-3	14,265	-0.02%
2020/12/22	44	22.39	30	22.37	21.10	14	14,034	0.10%
2020/12/21	5	22.10	292	21.73	22.15	-287	13,356	-2.15%	大賣/鉅額交易
2020/12/18	35	21.40	56	21.59	21.70	-21	12,909	-0.16%
2020/12/17	68	21.40	81	21.61	21.65	-13	12,765	-0.10%
2020/12/16	127	22.00	109	21.88	21.95	18	12,331	0.15%	大買/大賣/
2020/12/15	90	21.11	174	20.68	20.85	-84	11,296	-0.74%	大賣/
2020/12/14	70	20.14	0	0.00	20.05	70	10,747	0.65%
2020/12/11	61	19.86	57	19.66	19.70	4	11,001	0.04%
2020/12/10	62	20.30	52	20.61	20.05	10	10,978	0.09%
2020/12/09	17	19.81	124	19.83	20.05	-107	10,723	-1.00%	大賣/鉅額交易
2020/12/08	73	19.59	86	19.54	19.80	-13	10,876	-0.12%
2020/12/07	1	18.50	0	0.00	18.60	1	10,537	0.01%
2020/12/04	11	18.63	0	0.00	18.75	11	10,758	0.10%
2020/12/03	36	18.71	45	18.62	18.65	-9	10,834	-0.08%
2020/12/02	97	19.40	76	19.22	19.20	21	10,983	0.19%
2020/12/01	51	19.29	137	19.10	19.40	-86	10,885	-0.79%	大賣/
2020/11/30	90	19.33	85	19.28	19.05	5	10,762	0.05%
2020/11/27	53	18.47	18	18.59	18.50	35	10,297	0.34%
2020/11/26	76	18.01	20	17.73	18.10	56	10,050	0.56%
2020/11/25	3	17.10	10	17.23	16.95	-7	10,420	-0.07%
2020/11/24	0	0.00	28	16.96	16.85	-28	11,456	-0.24%
2020/11/23	0	0.00	5	16.85	16.80	-5	12,322	-0.04%
2020/11/20	10	16.90	26	16.88	17.00	-16	12,641	-0.13%
2020/11/19	0	0.00	5	17.05	17.00	-5	12,682	-0.04%
2020/11/18	10	17.11	0	0.00	17.05	10	12,690	0.08%
2020/11/17	17	16.91	18	17.11	17.10	-1	12,685	-0.01%
2020/11/16	0	0.00	28	17.08	16.80	-28	12,703	-0.22%
2020/11/13	10	16.99	6	17.54	16.85	4	12,720	0.03%
2020/11/12	10	17.00	11	17.01	17.00	-1	12,352	-0.01%
2020/11/11	0	0.00	5	17.10	17.05	-5	12,385	-0.04%
2020/11/10	1	16.65	2	16.63	16.75	-1	12,326	-0.01%
2020/11/09	1	16.50	36	16.40	16.50	-35	12,306	-0.28%
2020/11/05	10	16.28	4	16.20	16.20	6	12,325	0.05%
2020/11/03	0	0.00	25	16.41	16.35	-25	12,468	-0.20%
2020/11/02	16	16.00	0	0.00	16.45	16	12,625	0.13%
2020/10/30	0	0.00	5	16.90	16.10	-5	12,590	-0.04%
2020/10/29	5	16.35	25	16.60	16.45	-20	12,502	-0.16%
2020/10/28	10	17.34	22	16.84	16.80	-12	12,444	-0.10%
2020/10/27	11	17.24	10	17.61	17.35	1	12,406	0.01%
2020/10/26	14	17.16	10	17.45	17.40	4	12,249	0.03%
2020/10/23	25	16.75	0	0.00	16.80	25	12,015	0.21%
2020/10/21	5	16.05	5	16.10	16.10	0	11,877	0.00%
2020/10/20	11	16.15	13	16.01	16.00	-2	11,898	-0.02%
2020/10/19	30	16.13	10	16.25	16.25	20	11,898	0.17%
2020/10/16	6	16.25	5	16.15	16.15	1	11,900	0.01%
2020/10/15	1	16.45	0	0.00	16.40	1	11,979	0.01%
2020/10/13	4	16.40	5	16.58	16.55	-1	12,122	-0.01%
2020/10/12	9	16.60	14	16.45	16.45	-5	12,197	-0.04%
2020/10/08	3	16.90	7	16.80	16.80	-4	12,442	-0.03%
2020/10/06	15	17.10	0	0.00	16.95	15	12,455	0.12%
2020/09/29	6	16.88	0	0.00	16.75	6	12,585	0.05%
2020/09/25	0	0.00	2	16.35	16.50	-2	12,726	-0.02%
2020/09/24	15	17.35	1	17.30	16.70	14	12,623	0.11%
2020/09/23	0	0.00	0.1	17.65	17.65	-0.1	12,487	0.00%
2020/09/22	20	17.46	11	17.50	17.45	9	12,466	0.07%
2020/09/21	50	18.27	25	18.11	17.90	25	12,326	0.20%
2020/09/18	0	0.00	1	18.25	18.25	-1	12,286	-0.01%
2020/09/17	16	18.31	0	0.00	18.20	16	12,245	0.13%
2020/09/16	21	18.27	53	18.52	18.55	-32	12,087	-0.26%
2020/09/15	6	17.78	14	17.99	17.90	-8	11,716	-0.07%
2020/09/14	6	18.05	0	0.00	17.70	6	11,687	0.05%
2020/09/11	20	17.80	21	17.74	17.45	-1	11,673	-0.01%
2020/09/10	4	17.40	23	17.66	17.70	-19	11,860	-0.16%
2020/09/09	109	17.63	111	17.51	17.45	-2	12,503	-0.02%	大買/大賣/
2020/09/08	7	17.49	285	17.39	17.25	-278	12,463	-2.23%	大賣/鉅額交易
2020/09/07	22	17.70	50	17.35	17.40	-28	12,358	-0.23%
2020/09/04	10	16.98	3	16.88	17.05	7	12,113	0.06%
2020/09/03	5	17.00	19	17.16	17.20	-14	12,388	-0.11%
2020/09/02	12	16.64	2	16.73	17.00	10	12,253	0.08%
2020/09/01	52	17.15	17	17.04	17.05	35	12,117	0.29%
2020/08/31	211	17.12	172	17.03	17.45	39	11,852	0.33%	大買/大賣/
2020/08/28	223	15.94	84	16.16	16.40	139	11,091	1.25%	大買/鉅額交易
2020/08/27	84	15.26	60	15.43	15.15	24	10,286	0.23%
2020/08/26	0	0.00	15	15.30	15.30	-15	9,435	-0.16%
2020/08/25	10	13.90	0	0.00	13.95	10	9,154	0.11%
2020/08/24	10	13.90	41	13.90	13.90	-31	9,251	-0.34%
2020/08/20	15	14.18	2	13.75	13.75	13	9,783	0.13%
2020/08/19	11	14.64	0	0.00	14.50	11	9,664	0.11%
2020/08/18	17	14.98	0	0.00	14.75	17	9,610	0.18%
2020/08/17	0	0.00	8	15.20	15.05	-8	9,622	-0.08%
2020/08/14	0	0.00	3	15.00	15.00	-3	9,567	-0.03%
2020/08/11	0	0.00	3	15.10	15.05	-3	9,856	-0.03%
2020/08/10	9	15.14	10	15.30	15.00	-1	9,791	-0.01%
2020/08/07	0	0.00	7	14.94	14.85	-7	9,679	-0.07%
2020/08/06	3	14.70	15	15.05	14.90	-12	9,658	-0.12%
2020/08/04	15	14.42	5	14.40	14.30	10	9,604	0.10%
2020/07/31	2	14.65	30	14.65	14.65	-28	10,163	-0.28%
2020/07/29	0	0.00	3	14.40	14.30	-3	10,326	-0.03%
2020/07/27	10	14.15	4	14.10	14.15	6	10,380	0.06%
2020/07/24	10	14.75	0	0.00	14.35	10	10,448	0.10%
2020/07/23	10	14.90	21	14.87	14.85	-11	10,370	-0.11%
2020/07/22	15	14.90	5	14.90	14.90	10	10,392	0.10%
2020/07/21	9	15.23	3	15.00	14.90	6	10,347	0.06%
2020/07/20	10	14.65	15	14.97	15.10	-5	10,242	-0.05%
2020/07/17	0	0.00	6	14.40	14.45	-6	10,072	-0.06%
2020/07/16	5	14.95	10	15.00	14.90	-5	10,092	-0.05%
2020/07/15	17	14.60	20	15.08	14.75	-3	10,012	-0.03%
2020/07/10	0	0.00	5	14.00	13.95	-5	10,023	-0.05%
2020/07/09	5	14.60	0	0.00	14.40	5	10,033	0.05%
2020/07/08	3	14.35	12	14.44	14.60	-9	10,021	-0.09%
2020/07/07	7	14.51	5	14.45	14.45	2	9,954	0.02%
2020/07/06	5	14.50	5	14.70	14.70	0	9,943	0.00%
2020/07/03	6	14.05	0	0.00	14.10	6	9,952	0.06%
2020/07/01	1	14.25	0	0.00	14.35	1	10,140	0.01%
2020/06/30	6	14.10	0	0.00	14.25	6	10,164	0.06%
2020/06/29	2	14.05	2	13.95	14.00	0	10,181	0.00%
2020/06/24	7	14.35	14	14.20	14.20	-7	10,114	-0.07%
2020/06/23	10	14.54	47	14.58	14.30	-37	10,084	-0.37%
2020/06/22	0	0.00	1	14.40	14.55	-1	10,079	-0.01%
2020/06/19	70	14.59	9	14.77	14.45	61	10,290	0.59%
2020/06/18	16	15.00	10	14.96	14.85	6	10,179	0.06%
2020/06/17	122	15.14	27	14.95	14.75	95	10,112	0.94%	大買/
2020/06/16	10	15.03	26	14.47	15.10	-16	9,644	-0.17%
2020/06/15	3	14.10	4	14.05	13.75	-1	8,973	-0.01%
2020/06/11	20	13.65	11	13.94	13.60	9	9,002	0.10%
2020/06/10	1	14.00	3	14.00	13.85	-2	9,104	-0.02%
2020/06/09	15	13.69	8	13.80	13.90	7	9,041	0.08%
2020/06/05	9	13.51	10	13.75	13.65	-1	9,508	-0.01%
2020/06/04	20	13.56	20	13.45	13.45	0	9,736	0.00%
2020/06/03	3	13.73	0	0.00	13.75	3	9,877	0.03%
2020/06/02	45	13.40	0	0.00	13.30	45	9,928	0.45%
2020/05/29	12	13.18	0	0.00	13.20	12	10,505	0.11%
2020/05/28	1	13.35	20	13.30	13.10	-19	10,702	-0.18%
2020/05/26	0	0.00	41	12.30	12.40	-41	12,142	-0.34%
2020/05/22	6	12.55	6	12.20	12.20	0	13,903	0.00%
2020/05/21	12	12.57	12	12.55	12.55	0	14,118	0.00%
2020/05/20	4	12.60	4	12.55	12.55	0	14,374	0.00%
2020/05/19	0	0.00	5	12.80	12.80	-5	14,879	-0.03%
2020/05/18	4	12.10	4	12.30	12.25	0	14,976	0.00%
2020/05/15	9	11.95	9	12.11	12.00	0	15,174	0.00%
2020/05/14	6	12.18	14	12.19	12.05	-8	15,208	-0.05%
2020/05/11	20	12.55	15	12.44	12.55	5	15,021	0.03%
2020/05/08	10	12.25	0	0.00	12.15	10	14,963	0.07%
2020/05/07	0	0.00	3	12.57	12.30	-3	14,839	-0.02%
2020/05/06	6	12.49	0	0.00	12.45	6	14,409	0.04%
2020/05/04	15	13.12	5	13.00	13.00	10	14,232	0.07%
2020/04/30	15	13.40	5	13.40	13.40	10	14,190	0.07%
2020/04/29	5	13.25	0	0.00	13.15	5	14,217	0.04%
2020/04/28	5	13.10	0	0.00	13.10	5	14,145	0.04%
2020/04/23	4	12.40	0	0.00	12.45	4	14,209	0.03%
2020/04/22	12	12.28	35	12.33	12.45	-23	14,342	-0.16%
2020/04/21	5	12.61	21	12.66	12.40	-16	14,360	-0.11%
2020/04/20	7	12.91	1	12.90	13.05	6	14,296	0.04%
2020/04/17	20	13.03	4	12.89	13.00	16	14,282	0.11%
2020/04/16	20	13.13	0	0.00	13.10	20	14,182	0.14%
2020/04/15	25	13.23	0	0.00	13.35	25	14,176	0.18%
2020/04/14	1	12.55	5	12.65	12.60	-4	14,042	-0.03%
2020/04/13	5	12.46	0	0.00	12.35	5	14,138	0.04%
2020/04/10	5	12.55	1	12.60	12.60	4	14,301	0.03%
2020/04/08	5	12.25	6	12.43	12.50	-1	14,715	-0.01%
2020/04/07	11	12.23	0	0.00	12.35	11	14,648	0.08%
2020/04/06	265	12.41	0	0.00	12.35	265	14,582	1.82%	大買/鉅額交易
2020/04/01	0	0.00	6	11.93	11.95	-6	14,596	-0.04%
2020/03/30	1	11.20	0	0.00	11.65	1	14,875	0.01%
2020/03/27	17	11.74	0	0.00	11.40	17	14,844	0.11%
2020/03/25	1	11.70	2	11.63	11.65	-1	14,807	-0.01%
2020/03/24	1	11.25	0	0.00	11.25	1	14,670	0.01%
2020/03/23	2	10.45	2	10.95	10.95	0	14,700	0.00%
2020/03/20	1	11.40	0	0.00	11.40	1	14,672	0.01%
2020/03/19	0	0.00	24	11.08	10.70	-24	14,718	-0.16%
2020/03/18	19	12.71	0	0.00	11.85	19	14,753	0.13%
2020/03/17	0	0.00	1	12.75	12.75	-1	14,623	-0.01%
2020/03/16	1	12.90	2	12.90	12.75	-1	14,477	-0.01%
2020/03/13	29	13.07	0	0.00	13.50	29	14,271	0.20%
2020/03/12	33	14.96	1	14.50	14.35	32	14,018	0.23%
2020/03/11	22	16.59	25	15.87	15.90	-3	13,831	-0.02%
2020/03/10	23	16.05	25	16.11	16.45	-2	13,569	-0.01%
2020/03/09	16	16.78	13	16.30	16.20	3	13,285	0.02%
2020/03/06	50	16.95	48	17.03	16.90	2	13,005	0.02%
2020/03/05	15	17.85	56	17.60	17.50	-41	12,656	-0.32%
2020/03/04	45	17.40	17	17.59	17.60	28	12,393	0.23%
2020/03/03	16	18.19	7	18.05	18.05	9	11,946	0.08%
2020/03/02	32	18.19	131	18.50	17.90	-99	11,585	-0.85%	大賣/
2020/02/27	53	18.47	41	18.58	18.20	12	11,017	0.11%
2020/02/26	8	17.65	45	17.84	18.05	-37	9,546	-0.39%
2020/02/25	19	16.45	1	16.60	16.45	18	8,046	0.22%
2020/02/24	1	16.45	11	16.43	16.60	-10	7,737	-0.13%
2020/02/21	19	15.94	3	16.20	16.25	16	7,447	0.21%
2020/02/20	7	16.09	7	16.09	16.10	0	7,157	0.00%
2020/02/19	0	0.00	12.7	15.67	15.85	-12.7	6,594	-0.19%
2020/02/18	0	0.00	35	15.01	15.05	-35	6,160	-0.57%
2020/02/17	10	14.53	0	0.00	14.50	10	5,958	0.17%
2020/02/11	50	14.15	0	0.00	14.10	50	6,007	0.83%
2020/02/07	70	13.95	5	13.90	14.05	65	6,037	1.08%
2020/02/05	8	13.54	0	0.00	13.65	8	6,017	0.13%
2020/02/04	2	13.43	0	0.00	13.45	2	5,973	0.03%
2020/02/03	44	13.08	0	0.00	13.40	44	5,965	0.74%
2020/01/31	6	13.68	0	0.00	13.80	6	5,836	0.10%
2020/01/30	36	13.72	15	13.80	13.60	21	5,811	0.36%
2020/01/20	0	0.00	20	15.03	15.05	-20	5,710	-0.35%
2020/01/17	1	14.95	0	0.00	14.95	1	5,677	0.02%
2020/01/16	14	14.75	4	14.85	14.85	10	5,645	0.18%
2020/01/15	9	15.12	4	15.05	15.05	5	5,512	0.09%
2020/01/14	15	15.37	0	0.00	15.25	15	5,502	0.27%
2020/01/13	10	15.30	0	0.00	15.20	10	5,521	0.18%
2020/01/10	6	15.41	5	15.30	15.30	1	5,570	0.02%
2020/01/08	6	15.24	4	15.45	15.20	2	5,523	0.04%
2020/01/07	5	15.70	15	15.75	15.60	-10	5,417	-0.18%
2020/01/06	1	15.65	10	15.60	15.90	-9	5,266	-0.17%
2020/01/03	10	16.05	6	15.65	15.70	4	5,073	0.08%
2020/01/02	10	15.38	10	15.75	15.75	0	4,772	0.00%
2019/12/31	5	14.90	5	15.05	15.05	0	4,537	0.00%
2019/12/30	3	14.90	7	14.91	15.00	-4	4,477	-0.09%
2019/12/27	5	15.06	10	15.05	15.00	-5	4,400	-0.11%
2019/12/26	22	14.89	70	14.69	14.95	-48	4,265	-1.13%
2019/12/25	40	14.22	23	14.37	14.30	17	3,898	0.44%
2019/12/24	10	14.28	0	0.00	14.20	10	3,820	0.26%
2019/12/23	30	14.36	1	14.50	14.40	29	3,796	0.76%
2019/12/20	0	0.00	65	14.35	14.35	-65	3,750	-1.73%
2019/12/19	10	14.78	18	14.86	14.65	-8	3,677	-0.22%
2019/12/18	2	14.70	42	14.53	14.70	-40	3,566	-1.12%
2019/12/17	15	14.53	38	14.53	14.55	-23	3,473	-0.66%
2019/12/16	17	14.38	37	14.40	14.40	-20	3,346	-0.60%
2019/12/13	65	14.19	20	14.09	14.10	45	3,149	1.43%
2019/12/12	11	13.85	8	13.83	13.75	3	2,886	0.10%
2019/12/11	8	13.70	0	0.00	13.70	8	2,782	0.29%
2019/12/10	20	13.65	7	13.76	13.75	13	2,747	0.47%
2019/12/09	25	13.65	0	0.00	13.75	25	2,715	0.92%
2019/12/06	0	0.00	2	13.30	13.45	-2	2,609	-0.08%
2019/12/05	12	12.97	0	0.00	12.95	12	2,471	0.49%
2019/12/04	10	12.98	1	13.00	13.00	9	2,470	0.36%
2019/12/03	1	13.00	10	13.00	13.00	-9	2,469	-0.36%
2019/11/26	0	0.00	2	13.20	13.15	-2	2,526	-0.08%
2019/11/21	10	13.23	0	0.00	13.35	10	2,524	0.40%
2019/11/20	1	13.15	0	0.00	13.15	1	2,502	0.04%
2019/11/18	2	13.15	0	0.00	13.15	2	2,518	0.08%
2019/11/15	9	13.15	0	0.00	13.15	9	2,556	0.35%
2019/11/13	13	13.14	0	0.00	13.10	13	2,553	0.51%
2019/11/12	2	13.15	0	0.00	13.15	2	2,553	0.08%
2019/11/11	1	13.30	5	13.40	13.30	-4	2,528	-0.16%
2019/11/08	1	13.55	0	0.00	13.50	1	2,480	0.04%
2019/11/06	6	13.55	0	0.00	13.55	6	2,395	0.25%
2019/11/05	5	13.70	2	13.75	13.70	3	2,340	0.13%
2019/11/04	5	13.60	0	0.00	13.60	5	2,315	0.22%
2019/10/30	5	13.60	0	0.00	13.65	5	2,316	0.22%
2019/10/29	13	13.75	0	0.00	13.65	13	2,332	0.56%
2019/10/28	10	13.74	1	13.80	13.75	9	2,327	0.39%
2019/10/24	4	13.75	0	0.00	13.85	4	2,305	0.17%
2019/10/21	5	13.65	0	0.00	13.85	5	2,297	0.22%
2019/10/18	7	13.66	0	0.00	13.65	7	2,261	0.31%
2019/10/17	1	13.50	0	0.00	13.55	1	2,206	0.05%
2019/10/16	5	13.55	0	0.00	13.60	5	2,241	0.22%
2019/10/09	1	13.55	0	0.00	13.50	1	2,506	0.04%
2019/10/08	0	0.00	5	13.70	13.60	-5	2,494	-0.20%
2019/10/07	1	13.70	0	0.00	13.70	1	2,487	0.04%
2019/10/04	0	0.00	10	13.60	13.55	-10	2,490	-0.40%
2019/10/01	4	13.78	0	0.00	13.85	4	2,499	0.16%
2019/09/27	5	13.90	0	0.00	13.65	5	2,516	0.20%
2019/09/25	7	14.20	7	13.95	13.95	0	2,527	0.00%
2019/09/23	5	14.60	5	14.45	14.45	0	2,523	0.00%
2019/09/20	0	0.00	1	14.80	14.60	-1	2,538	-0.04%
2019/09/19	0	0.00	5	14.60	14.55	-5	2,514	-0.20%
2019/09/12	5	14.50	5	14.40	14.40	0	2,563	0.00%
2019/09/09	5	14.65	5	15.05	14.65	0	2,563	0.00%
2019/09/05	5	14.60	0	0.00	14.55	5	2,505	0.20%
2019/09/04	1	14.55	0	0.00	14.65	1	2,596	0.04%
2019/09/03	0	0.00	1	14.40	14.70	-1	2,606	-0.04%
2019/09/02	2	14.25	0	0.00	14.25	2	2,565	0.08%
2019/08/29	1	13.70	0	0.00	13.65	1	2,632	0.04%
2019/08/26	1	13.65	0	0.00	13.60	1	3,247	0.03%
2019/08/23	1	13.65	0	0.00	13.60	1	3,260	0.03%
2019/08/20	1	13.80	2	14.00	14.00	-1	3,355	-0.03%
2019/08/15	1	13.35	0	0.00	13.55	1	3,329	0.03%
2019/08/14	11	13.98	10	13.70	13.70	1	3,336	0.03%
2019/08/12	1	14.10	0	0.00	14.05	1	3,325	0.03%
2019/08/06	1	14.00	1	14.25	14.30	0	3,438	0.00%
2019/08/05	12	14.50	15	14.26	14.25	-3	3,463	-0.09%
2019/08/02	0	0.00	2	14.55	14.55	-2	3,614	-0.06%
2019/08/01	8	14.85	8	14.80	14.80	0	3,644	0.00%
2019/07/31	11	15.05	15	14.92	14.95	-4	3,691	-0.11%
2019/07/30	11	15.33	2	15.15	15.15	9	3,756	0.24%
2019/07/29	5	15.35	0	0.00	15.35	5	3,914	0.13%
2019/07/25	0	0.00	2	15.20	15.20	-2	4,358	-0.05%
2019/07/24	5	15.25	1	15.30	15.20	4	4,820	0.08%
2019/07/23	0	0.00	3	15.08	15.10	-3	4,865	-0.06%
2019/07/22	8	15.21	9	15.34	15.35	-1	4,861	-0.02%
2019/07/19	6	15.15	0	0.00	15.20	6	4,855	0.12%
2019/07/18	2	15.30	11	15.48	15.30	-9	4,860	-0.19%
2019/07/17	0	0.00	1	15.70	15.60	-1	4,838	-0.02%
2019/07/16	11	15.85	15	15.58	16.00	-4	4,789	-0.08%
2019/07/05	5	14.95	0	0.00	14.90	5	4,981	0.10%
2019/07/04	2	14.88	0	0.00	14.90	2	5,059	0.04%
2019/07/03	2	14.90	0	0.00	14.90	2	5,130	0.04%
2019/07/02	4	14.95	29	14.89	14.90	-25	5,200	-0.48%
2019/06/28	19	14.55	0	0.00	14.55	19	5,402	0.35%
2019/06/26	9	14.69	8	14.85	14.80	1	5,473	0.02%
2019/06/25	0	0.00	1	14.75	14.65	-1	5,511	-0.02%
2019/06/24	10	14.80	0	0.00	14.85	10	5,572	0.18%
2019/06/21	6	14.95	6	14.65	14.65	0	5,653	0.00%
2019/06/20	1	15.05	0	0.00	14.90	1	5,769	0.02%
2019/06/19	0	0.00	3	14.72	14.80	-3	6,047	-0.05%
2019/06/18	0	0.00	10	14.45	14.40	-10	6,161	-0.16%
2019/06/13	18	14.61	8	14.65	14.65	10	7,464	0.13%
2019/06/06	0	0.00	30	14.10	14.05	-30	9,203	-0.33%
2019/06/05	10	14.35	10	14.30	14.25	0	9,367	0.00%
2019/06/04	10	14.10	10	14.30	14.30	0	9,419	0.00%
2019/06/03	5	14.23	0	0.00	14.10	5	9,449	0.05%
2019/05/29	1	15.15	0	0.00	15.20	1	9,137	0.01%
2019/05/28	8	15.20	13	15.37	15.50	-5	9,215	-0.05%
2019/05/27	6	15.10	6	15.10	15.20	0	9,364	0.00%
2019/05/23	16	15.85	10	15.42	15.45	6	9,507	0.06%
2019/05/21	1	15.75	0	0.00	16.00	1	9,584	0.01%
2019/05/17	3	15.53	1	15.95	15.50	2	9,715	0.02%
2019/05/13	1	15.30	0	0.00	15.30	1	10,319	0.01%
2019/05/10	5	15.90	2	16.15	15.50	3	10,295	0.03%
2019/05/09	2	16.50	6	16.74	16.40	-4	10,147	-0.04%
2019/05/08	3	16.58	13	16.60	16.70	-10	10,122	-0.10%
2019/05/07	12	16.98	0	0.00	16.80	12	10,112	0.12%
2019/05/06	29	17.06	18	16.70	16.75	11	10,056	0.11%
2019/05/03	2	17.55	0	0.00	17.55	2	9,947	0.02%
2019/05/02	9	18.02	9	18.00	17.70	0	9,848	0.00%
2019/04/30	6	17.57	9	18.10	18.10	-3	9,508	-0.03%
2019/04/29	2	17.00	1	17.00	16.90	1	9,059	0.01%
2019/04/25	5	16.85	0	0.00	16.75	5	8,987	0.06%
2019/04/23	5	17.00	0	0.00	17.00	5	8,962	0.06%
2019/04/22	1	16.95	0	0.00	16.95	1	8,930	0.01%
2019/04/18	12	16.58	0	0.00	16.45	12	8,863	0.14%
2019/04/16	5	16.80	0	0.00	17.00	5	8,858	0.06%
2019/04/12	0	0.00	2	16.40	16.35	-2	8,782	-0.02%
2019/04/11	0	0.00	15	16.71	16.65	-15	8,701	-0.17%
2019/04/09	0	0.00	1	17.05	17.05	-1	8,563	-0.01%
2019/04/08	23	17.43	7	17.33	17.20	16	8,487	0.19%
2019/04/03	10	17.40	3	17.30	17.40	7	8,414	0.08%
2019/04/02	29	17.47	3	17.47	17.65	26	8,362	0.31%
2019/03/29	38	17.07	0	0.00	17.05	38	8,137	0.47%
2019/03/28	0	0.00	1	17.10	17.20	-1	8,115	-0.01%
2019/03/27	3	17.23	2	17.15	17.20	1	8,136	0.01%
2019/03/26	2	17.10	2	17.15	17.10	0	8,096	0.00%
2019/03/25	11	17.05	3	17.07	17.05	8	8,034	0.10%
2019/03/22	5	17.61	83	17.79	17.45	-78	7,913	-0.99%
2019/03/21	3	18.25	3	18.18	18.15	0	7,644	0.00%
2019/03/20	6	18.34	19	18.37	18.05	-13	7,508	-0.17%
2019/03/19	32	19.21	52	19.09	18.90	-20	7,176	-0.28%
2019/03/18	29	20.99	15	20.94	20.75	14	6,678	0.21%
2019/03/15	267	19.58	261	19.78	20.85	6	6,362	0.09%	大買/大賣/
2019/03/14	2	19.18	1	19.10	19.30	1	5,534	0.02%
2019/03/13	10	19.10	6	19.43	18.95	4	5,465	0.07%
2019/03/12	4	18.75	8	18.88	19.00	-4	5,169	-0.08%
2019/03/11	0	0.00	3	17.75	17.70	-3	4,796	-0.06%
2019/03/08	6	16.93	10	17.00	16.95	-4	4,838	-0.08%
2019/03/07	20	17.75	0	0.00	17.25	20	4,883	0.41%
2019/03/06	2	17.45	4	17.48	17.80	-2	4,838	-0.04%
2019/03/05	11	17.74	0	0.00	17.65	11	4,744	0.23%
2019/03/04	0	0.00	20	17.35	17.35	-20	4,655	-0.43%
2019/02/27	0	0.00	23	17.45	17.45	-23	4,632	-0.50%
2019/02/26	23	18.18	4	18.21	17.80	19	4,707	0.40%
2019/02/25	1	17.70	9	17.48	17.95	-8	4,584	-0.17%
2019/02/21	0	0.00	15	17.25	17.30	-15	4,426	-0.34%
2019/02/19	15	17.25	40	17.15	17.15	-25	4,383	-0.57%
2019/02/18	30	17.03	1	16.95	17.00	29	4,309	0.67%
2019/02/15	1	17.15	6	17.05	17.05	-5	4,241	-0.12%
2019/02/14	10	17.00	12	16.80	17.15	-2	4,070	-0.05%
2019/02/13	0	0.00	2	16.40	16.40	-2	3,827	-0.05%
2019/02/12	10	15.68	20	15.91	16.05	-10	3,718	-0.27%
2019/02/11	1	15.20	0	0.00	15.30	1	3,568	0.03%
2019/01/30	0	0.00	9	15.15	15.15	-9	3,574	-0.25%
2019/01/28	0	0.00	2	15.10	15.05	-2	3,608	-0.06%
2019/01/23	7	14.43	10	14.30	14.55	-3	3,581	-0.08%
2019/01/21	1	14.55	0	0.00	14.50	1	3,611	0.03%
2019/01/17	0	0.00	2	14.45	14.45	-2	3,674	-0.05%
2019/01/10	2	14.15	0	0.00	14.20	2	3,754	0.05%
2019/01/09	1	14.35	0	0.00	14.35	1	3,755	0.03%
2019/01/08	0	0.00	2	14.00	14.15	-2	3,730	-0.05%
2019/01/04	2	13.60	0	0.00	13.45	2	3,760	0.05%
2019/01/03	0	0.00	1	13.80	13.70	-1	3,874	-0.03%
2019/01/02	2	14.10	0	0.00	14.00	2	3,875	0.05%
2018/12/27	0	0.00	2	14.55	14.50	-2	4,006	-0.05%
2018/12/25	8	14.24	0	0.00	14.20	8	4,046	0.20%
2018/12/22	3	14.80	0	0.00	14.85	3	4,000	0.07%
2018/12/21	5	14.75	2	14.65	14.95	3	4,042	0.07%
2018/12/20	5	15.10	0	0.00	15.05	5	4,088	0.12%
2018/12/19	2	15.38	10	15.40	15.40	-8	4,039	-0.20%
2018/12/18	4	15.60	1	15.50	15.55	3	4,038	0.07%
2018/12/14	16	15.85	0	0.00	15.85	16	4,088	0.39%
2018/12/13	2	16.00	0	0.00	16.05	2	4,111	0.05%
2018/12/12	2	15.93	0	0.00	16.05	2	4,123	0.05%
2018/12/11	3	15.88	0	0.00	15.85	3	4,171	0.07%
2018/12/10	5	16.05	0	0.00	15.80	5	4,204	0.12%
2018/12/07	0	0.00	2	16.60	16.60	-2	4,121	-0.05%
2018/12/06	12	16.31	0	0.00	16.45	12	4,073	0.29%
2018/12/05	3	16.97	16	17.10	17.05	-13	4,049	-0.32%
2018/12/04	10	17.50	3	17.53	17.30	7	4,125	0.17%
2018/12/03	0	0.00	1	17.55	17.50	-1	4,110	-0.02%
2018/11/30	0	0.00	1	17.10	17.10	-1	3,861	-0.03%
2018/11/28	4	16.25	0	0.00	16.35	4	3,720	0.11%
2018/11/23	3	16.47	2	16.80	16.35	1	3,702	0.03%
2018/11/22	0	0.00	3	16.57	16.70	-3	3,519	-0.09%
2018/11/20	4	16.38	5	16.33	16.25	-1	3,453	-0.03%
2018/11/19	0	0.00	4	16.45	16.50	-4	3,520	-0.11%
2018/11/16	1	15.85	0	0.00	15.85	1	3,685	0.03%
2018/11/12	0	0.00	2	16.23	16.15	-2	3,917	-0.05%
2018/11/09	8	15.94	0	0.00	16.05	8	3,979	0.20%
2018/11/08	0	0.00	1	16.50	16.30	-1	4,025	-0.02%
2018/11/06	1	16.00	8	16.07	16.05	-7	4,169	-0.17%
2018/11/05	0	0.00	2	16.70	16.80	-2	4,168	-0.05%
2018/11/02	1	16.50	1	16.65	16.75	0	4,275	0.00%
2018/11/01	0	0.00	3	16.25	16.30	-3	4,277	-0.07%
2018/10/31	0	0.00	1	15.50	15.75	-1	4,575	-0.02%
2018/10/30	0	0.00	1	15.20	15.15	-1	4,667	-0.02%
2018/10/29	1	15.10	5	15.10	15.10	-4	4,722	-0.08%
2018/10/26	1	15.70	0	0.00	15.25	1	4,787	0.02%
2018/10/25	3	16.10	2	15.95	15.75	1	4,873	0.02%
2018/10/22	1	16.50	4	16.93	17.40	-3	5,613	-0.05%
2018/10/19	1	16.80	1	16.85	16.70	0	5,623	0.00%
2018/10/15	0	0.00	1	17.60	17.25	-1	5,660	-0.02%
2018/10/11	10	17.10	12	17.03	16.75	-2	5,614	-0.04%
2018/10/09	1	18.65	2	18.90	18.60	-1	5,484	-0.02%
2018/10/08	4	18.80	3	18.60	18.65	1	5,492	0.02%
2018/10/05	4	19.11	12	19.23	19.05	-8	5,455	-0.15%
2018/10/01	5	21.25	0	0.00	21.30	5	5,589	0.09%
2018/09/27	13	21.65	3	21.92	21.35	10	5,676	0.18%
2018/09/26	2	21.50	1	21.60	21.40	1	5,626	0.02%
2018/09/19	4	22.15	0	0.00	22.05	4	5,749	0.07%
2018/09/18	0	0.00	1	21.45	21.40	-1	5,773	-0.02%
2018/09/17	15	21.13	5	21.40	21.70	10	5,846	0.17%
2018/09/14	10	20.53	10	20.93	20.95	0	5,829	0.00%
2018/09/13	10	20.15	10	20.25	20.25	0	5,831	0.00%
2018/09/12	4	20.55	4	20.70	20.20	0	5,833	0.00%
2018/09/11	6	20.05	7	20.44	20.50	-1	5,845	-0.02%
2018/09/10	6	19.82	5	20.03	20.25	1	5,816	0.02%
2018/09/07	1	21.90	0	0.00	21.40	1	5,732	0.02%
2018/09/06	1	22.15	0	0.00	22.35	1	5,723	0.02%
2018/09/05	2	22.75	2	22.95	22.70	0	5,697	0.00%
2018/09/03	2	23.05	1	23.20	23.05	1	5,729	0.02%
2018/08/29	1	23.20	0	0.00	23.15	1	5,768	0.02%
2018/08/28	1	23.10	10	23.15	23.05	-9	5,774	-0.16%
2018/08/27	15	23.16	0	0.00	23.10	15	5,802	0.26%
2018/08/23	38	22.87	33	23.21	23.80	5	5,783	0.09%
2018/08/21	0	0.00	35	21.95	22.25	-35	5,557	-0.63%
2018/08/20	50	22.08	0	0.00	22.05	50	5,544	0.90%
2018/08/17	5	21.90	1	21.50	21.70	4	5,499	0.07%
2018/08/16	2	21.05	0	0.00	21.20	2	5,382	0.04%
2018/08/15	2	21.40	0	0.00	21.40	2	5,392	0.04%
2018/08/14	3	21.65	0	0.00	22.20	3	5,323	0.06%
2018/08/13	3	22.27	0	0.00	22.05	3	5,275	0.06%
2018/08/10	1	23.80	0	0.00	23.50	1	5,161	0.02%
2018/08/09	0	0.00	6	23.45	23.65	-6	5,148	-0.12%
2018/08/07	5	24.42	60	24.37	24.50	-55	5,041	-1.09%
2018/08/06	11	27.23	1	27.25	26.75	10	4,767	0.21%
2018/08/03	12	26.53	16	26.59	26.40	-4	4,706	-0.08%
2018/08/02	44	27.05	41	26.97	26.70	3	4,799	0.06%
2018/08/01	31	27.39	45	27.46	27.55	-14	4,725	-0.30%
2018/07/31	41	26.97	53	27.47	26.90	-12	4,639	-0.26%
2018/07/30	7	27.11	0	0.00	27.60	7	4,313	0.16%
2018/07/27	29	25.02	0	0.00	25.10	29	3,894	0.74%
2018/07/26	12	24.80	20	24.80	24.80	-8	3,871	-0.21%
2018/07/25	5	24.85	0	0.00	24.80	5	3,834	0.13%
2018/07/24	15	23.92	3	24.00	24.15	12	3,781	0.32%
2018/07/23	0	0.00	5	23.80	23.85	-5	3,801	-0.13%
2018/07/20	1	24.35	0	0.00	24.25	1	3,814	0.03%
2018/07/19	0	0.00	35	24.60	24.60	-35	3,831	-0.91%
2018/07/18	14	24.68	0	0.00	24.70	14	3,860	0.36%
2018/07/16	7	25.09	0	0.00	25.05	7	4,030	0.17%
2018/07/13	26	25.05	2	25.05	25.15	24	4,033	0.59%
2018/07/12	4	24.81	35	24.63	24.80	-31	4,031	-0.77%
2018/07/11	57	24.61	0	0.00	24.60	57	4,045	1.41%
2018/07/10	19	24.80	51	25.12	24.90	-32	4,040	-0.79%
2018/07/09	23	25.11	2	24.90	24.90	21	3,970	0.53%
2018/07/06	50	23.85	4	23.60	23.75	46	3,846	1.20%
2018/07/05	1	23.60	0	0.00	23.05	1	3,845	0.03%
2018/07/04	0	0.00	1	23.60	23.70	-1	4,001	-0.02%
2018/07/03	3	25.78	60	26.12	25.25	-57	3,992	-1.43%
2018/07/02	2	26.25	11	26.46	26.05	-9	3,895	-0.23%
2018/06/29	1	25.95	1	26.05	26.00	0	3,807	0.00%
2018/06/28	1	26.20	0	0.00	25.80	1	3,749	0.03%
2018/06/27	0	0.00	1	26.35	26.40	-1	3,717	-0.03%
2018/06/26	5	26.10	4	26.06	26.05	1	3,635	0.03%
2018/06/25	0	0.00	1	26.90	26.85	-1	3,539	-0.03%
2018/06/22	21	27.75	3	27.95	27.40	18	3,494	0.52%
2018/06/21	4	28.48	0	0.00	28.40	4	3,478	0.12%
2018/06/20	15	28.50	0	0.00	28.55	15	3,504	0.43%
2018/06/19	37	28.99	0	0.00	28.80	37	3,489	1.06%
2018/06/14	9	30.76	0	0.00	30.65	9	3,462	0.26%
2018/06/13	3	31.82	0	0.00	31.60	3	3,434	0.09%
2018/06/12	0	0.00	4	31.65	31.65	-4	3,443	-0.12%
2018/06/11	5	31.50	1	31.45	31.55	4	3,459	0.12%
2018/06/07	0	0.00	1	32.85	32.75	-1	3,462	-0.03%
2018/06/04	10	33.95	0	0.00	33.95	10	3,506	0.29%
2018/05/28	0	0.00	2	32.85	32.75	-2	3,809	-0.05%
2018/05/25	1	33.00	0	0.00	32.75	1	3,912	0.03%
2018/05/18	1	33.80	0	0.00	33.70	1	4,158	0.02%
2018/05/10	1	34.35	0	0.00	33.50	1	4,197	0.02%
2018/05/09	1	34.95	0	0.00	35.00	1	4,093	0.02%
2018/05/07	20	35.79	20	34.95	34.60	0	4,137	0.00%
2018/05/04	0	0.00	0.3	35.25	35.30	-0.3	4,241	-0.01%
2018/05/02	1	34.85	0	0.00	35.40	1	4,296	0.02%
2018/04/27	1	34.50	0	0.00	34.60	1	4,402	0.02%
2018/04/26	15	36.24	15	35.60	35.00	0	4,413	0.00%
2018/04/25	29	36.83	34	36.56	36.30	-5	4,699	-0.11%
2018/04/24	30	36.78	30	36.55	37.00	0	4,688	0.00%
2018/04/23	59	36.88	63	37.00	37.30	-4	4,693	-0.09%
2018/04/20	68	37.64	66	37.44	37.20	2	4,703	0.04%
2018/04/17	0	0.00	2	34.40	34.50	-2	4,647	-0.04%
2018/04/13	0	0.00	2	35.50	35.20	-2	4,904	-0.04%
2018/04/11	1	35.20	0	0.00	35.00	1	5,325	0.02%
2018/04/10	5	34.70	2	35.45	35.45	3	5,281	0.06%
2018/04/03	5	32.69	0	0.00	32.75	5	5,138	0.10%
2018/03/31	1	32.35	0	0.00	32.60	1	5,380	0.02%
2018/03/30	2	32.78	0	0.00	32.35	2	5,521	0.04%
2018/03/28	2	33.05	0	0.00	33.05	2	5,580	0.04%
2018/03/27	0	0.00	1	32.85	32.80	-1	5,678	-0.02%
2018/03/26	0	0.00	1	32.35	32.20	-1	5,839	-0.02%
2018/03/23	6	33.13	10	33.00	32.85	-4	5,831	-0.07%
2018/03/22	0	0.00	5	34.05	34.10	-5	5,842	-0.09%
2018/03/20	2	34.90	50	34.88	35.15	-48	6,175	-0.78%
2018/03/14	0	0.00	1	37.55	37.75	-1	6,286	-0.02%
2018/03/13	0	0.00	1	37.50	37.60	-1	6,329	-0.02%
2018/03/12	0	0.00	36	37.56	37.60	-36	6,478	-0.56%
2018/03/09	10	36.80	10	36.55	36.80	0	6,687	0.00%
2018/03/06	1	34.50	1	35.55	36.10	0	6,922	0.00%
2018/03/05	0	0.00	10	36.90	36.15	-10	6,935	-0.14%
2018/03/02	0	0.00	3	37.52	37.65	-3	6,967	-0.04%
2018/03/01	11	37.18	11	37.25	37.35	0	6,992	0.00%
2018/02/27	7	36.64	9	36.59	36.55	-2	6,965	-0.03%
2018/02/26	23	36.93	3	36.92	37.00	20	6,882	0.29%
2018/02/23	15	34.67	0	0.00	34.70	15	6,714	0.22%
2018/02/09	0	0.00	8	30.76	31.55	-8	7,023	-0.11%
2018/02/08	10	31.75	5	32.10	32.05	5	7,031	0.07%
2018/02/07	5	32.00	2	32.10	31.65	3	7,052	0.04%
2018/02/06	3	33.10	4	30.93	31.20	-1	7,074	-0.01%
2018/02/02	3	34.93	1	35.00	34.80	2	7,066	0.03%
2018/02/01	0	0.00	1	34.20	34.50	-1	7,156	-0.01%
2018/01/31	1	33.60	1	33.40	33.40	0	7,224	0.00%
2018/01/30	10	34.35	0	0.00	33.90	10	7,414	0.13%
2018/01/29	8	34.26	2	34.25	33.70	6	7,487	0.08%
2018/01/26	1	35.00	1	35.10	35.00	0	7,417	0.00%
2018/01/25	0	0.00	2	35.85	35.45	-2	7,477	-0.03%
2018/01/23	2	35.85	0	0.00	36.00	2	7,637	0.03%
2018/01/22	1	35.50	0	0.00	36.10	1	7,635	0.01%
2018/01/19	1	35.80	83	36.03	36.45	-82	7,686	-1.07%
2018/01/18	1	37.90	0	0.00	37.75	1	7,468	0.01%
2018/01/17	1	37.75	0	0.00	37.75	1	7,545	0.01%
2018/01/16	0	0.00	30	37.90	37.95	-30	7,750	-0.39%
2018/01/15	10	37.50	10	37.55	37.70	0	7,944	0.00%
2018/01/11	30	36.89	10	37.00	36.70	20	8,320	0.24%
2018/01/10	10	37.24	5.3	37.24	37.25	4.7	8,355	0.06%
2018/01/09	32	38.41	0	0.00	38.00	32	8,291	0.39%
2018/01/08	22	38.69	11	38.10	38.00	11	8,252	0.13%
2018/01/05	0	0.00	10	41.37	41.50	-10	8,010	-0.12%
2018/01/04	5	40.40	3	40.58	40.25	2	8,136	0.02%
2018/01/03	4	41.10	0	0.00	40.95	4	8,418	0.05%
2018/01/02	40	41.87	46	41.70	41.45	-6	8,679	-0.07%