榮成 (1909)-永豐金-苓雅券商分點個股進出

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-苓雅券商分點個股進出

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-苓雅券商分點個股進出
永豐金-苓雅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	3	12.35	12.35	-3	1,872	-0.16%
2024/11/18	1	12.55	0	0.00	12.60	1	1,937	0.05%
2024/11/15	0	0.00	0	12.50	12.60	0	1,934	0.00%
2024/11/14	4	12.31	0	0.00	12.30	4	1,934	0.21%
2024/11/13	0	0.00	12	12.70	12.70	-12	1,898	-0.63%
2024/11/12	0	0.00	10	12.95	12.90	-10	1,886	-0.53%
2024/11/08	20	13.30	0	0.00	13.25	20	1,872	1.07%
2024/11/06	50	13.35	0	0.00	13.30	50	1,887	2.65%
2024/10/30	40	13.43	0	0.00	13.40	40	2,036	1.96%
2024/10/23	1	13.70	0	0.00	13.70	1	2,051	0.05%
2024/10/17	0	0.00	3	13.80	13.90	-3	2,183	-0.14%
2024/10/09	14	13.94	2	14.05	13.80	12	2,277	0.53%
2024/10/07	22	14.70	0	0.00	14.85	22	2,212	0.99%
2024/09/25	0.8	13.68	0	0.00	13.65	0.8	1,618	0.05%
2024/09/16	0.3	13.55	0	0.00	13.50	0.3	1,802	0.02%
2024/09/13	2	13.00	0	0.00	13.10	2	1,801	0.11%
2024/09/04	1	13.10	0	0.00	13.10	1	1,950	0.05%
2024/08/28	0	0.00	2	13.80	13.80	-2	2,076	-0.10%
2024/08/27	5.1	13.82	3	13.85	13.80	2.1	2,098	0.10%
2024/08/22	3	13.65	0	0.00	13.75	3	2,142	0.14%
2024/08/21	17	13.80	17	13.64	13.60	0	2,190	0.00%
2024/08/06	1	12.65	2	12.55	12.70	-1	2,439	-0.04%
2024/08/05	2	12.90	2	12.75	12.65	0	2,424	0.00%
2024/08/02	1	13.90	0	0.00	13.85	1	2,351	0.04%
2024/07/26	2	13.90	0	0.00	13.95	2	2,436	0.08%
2024/07/22	0	0.00	24	14.00	13.95	-24	2,520	-0.95%
2024/07/18	1	14.35	0	0.00	14.40	1	2,640	0.04%
2024/07/17	3	14.20	0	0.00	14.10	3	2,588	0.12%
2024/07/16	0.5	14.15	0	0.00	14.15	0.5	2,617	0.02%
2024/07/15	0	0.00	1	14.00	14.00	-1	2,617	-0.04%
2024/07/12	1	14.10	1	14.05	14.05	0	2,622	0.00%
2024/07/10	0	0.00	2	13.85	13.85	-2	2,627	-0.08%
2024/07/09	1	13.80	7	13.84	13.85	-6	2,646	-0.23%
2024/07/05	1	14.05	0	0.00	14.05	1	2,623	0.04%
2024/07/04	0	0.00	1	14.05	14.05	-1	2,626	-0.04%
2024/06/24	10	13.95	0	0.00	13.90	10	2,648	0.38%
2024/06/19	1	13.80	0	0.00	13.85	1	2,574	0.04%
2024/06/03	4	14.30	0	0.00	14.25	4	2,372	0.17%
2024/05/31	1	14.40	0	0.00	14.45	1	2,361	0.04%
2024/05/23	0	0.00	1	14.60	14.50	-1	2,304	-0.04%
2024/05/22	6	14.85	0	0.00	14.85	6	2,257	0.27%
2024/05/20	7	15.54	2	15.60	15.35	5	2,175	0.23%
2024/05/17	4	15.40	0	0.00	15.40	4	2,124	0.19%
2024/05/16	2	15.20	0	0.00	15.15	2	2,089	0.10%
2024/05/15	1	15.20	0	0.00	15.20	1	2,063	0.05%
2024/05/10	1	15.50	0	0.00	15.45	1	2,030	0.05%
2024/05/08	1	15.25	0	0.00	15.30	1	1,971	0.05%
2024/05/03	1	15.89	0	0.00	15.70	1	1,926	0.05%
2024/05/02	0	0.00	2	15.98	15.95	-2	1,900	-0.11%
2024/04/29	0	0.00	2	15.73	15.90	-2	1,839	-0.11%
2024/04/26	1	15.35	0	0.00	15.45	1	1,789	0.06%
2024/04/25	4	15.64	1	15.85	15.50	3	1,767	0.17%
2024/04/24	2	15.25	0	0.00	15.20	2	1,613	0.12%
2024/04/23	0	0.00	1	14.85	15.00	-1	1,596	-0.06%
2024/04/22	2	15.00	0	0.00	15.10	2	1,611	0.12%
2024/04/19	2	14.55	3	14.80	14.55	-1	1,545	-0.06%
2024/04/18	3	14.80	0	0.00	14.90	3	1,499	0.20%
2024/04/10	2	15.30	0	0.00	15.10	2	1,400	0.14%
2024/04/03	0	0.00	1	14.75	14.90	-1	1,294	-0.08%
2024/03/22	0.1	14.25	0	0.00	14.45	0.1	1,159	0.01%
2024/03/21	0.1	14.35	0	0.00	14.40	0.1	1,200	0.01%
2024/03/20	0	0.00	4	14.15	14.20	-4	1,201	-0.33%
2024/03/18	0	0.00	1	14.25	14.30	-1	1,236	-0.08%
2024/03/15	0	0.00	1	14.25	14.15	-1	1,235	-0.08%
2024/03/14	2	14.40	0	0.00	14.35	2	1,229	0.16%
2024/03/11	0	0.00	1	14.15	14.30	-1	1,204	-0.08%
2024/03/08	0	0.00	5	14.00	14.05	-5	1,196	-0.42%
2024/03/04	9	14.49	0	0.00	14.30	9	1,159	0.78%
2024/02/27	0	0.00	3	13.95	13.95	-3	1,124	-0.27%
2024/02/19	0	14.40	0	0.00	14.35	0	1,145	0.00%
2024/02/15	1	13.80	0	0.00	14.00	1	1,182	0.08%
2024/01/23	0	0.00	1	13.85	13.85	-1	1,233	-0.08%
2023/12/27	0	0.00	1	14.95	14.90	-1	1,796	-0.06%
2023/12/26	1	14.65	0	0.00	14.85	1	1,808	0.06%
2023/12/25	0	0.00	3	14.80	14.65	-3	1,813	-0.17%
2023/12/20	1	14.90	0	0.00	14.85	1	1,820	0.05%
2023/12/19	2	14.95	2	14.80	14.75	0	1,823	0.00%
2023/12/18	2	15.20	5	15.13	15.05	-3	1,817	-0.17%
2023/12/15	20	14.75	0	0.00	14.90	20	1,773	1.13%
2023/12/08	3	14.90	0	0.00	14.85	3	1,740	0.17%
2023/12/05	0	0.00	10	15.25	15.25	-10	1,755	-0.57%
2023/11/28	1	14.95	0	0.00	14.90	1	1,739	0.06%
2023/11/16	0	0.00	1	14.50	14.60	-1	1,708	-0.06%
2023/11/15	1	14.25	11	14.12	14.45	-10	1,698	-0.59%
2023/11/07	2	14.20	0	0.00	14.10	2	1,817	0.11%
2023/11/06	0	0.00	0	14.18	14.20	0	1,859	0.00%
2023/11/02	1	13.90	0	0.00	13.90	1	1,877	0.05%
2023/10/24	1	13.95	0	0.00	14.00	1	2,202	0.05%
2023/10/18	1	14.15	0	0.00	14.45	1	2,222	0.05%
2023/10/16	10	14.92	0	0.00	14.70	10	2,111	0.47%
2023/10/13	20	14.50	0	0.00	14.40	20	2,031	0.98%
2023/10/12	20	14.25	0	0.00	14.25	20	1,999	1.00%
2023/10/11	1	14.20	0	0.00	14.20	1	1,990	0.05%
2023/10/05	1	14.10	0	0.00	14.15	1	1,963	0.05%
2023/10/02	20	14.65	0.5	14.60	14.70	19.5	1,918	1.02%
2023/09/28	20	14.80	0	0.00	14.70	20	1,970	1.02%
2023/09/27	21	14.70	0	0.00	14.75	21	1,976	1.06%
2023/09/26	5	14.79	0	0.00	14.75	5	2,013	0.25%
2023/09/19	20	15.10	0	0.00	15.00	20	2,231	0.90%
2023/09/18	20	15.10	0	0.00	15.05	20	2,299	0.87%
2023/09/14	20	14.95	0	0.00	14.90	20	2,363	0.85%
2023/09/12	2	14.65	0	0.00	14.65	2	2,359	0.08%
2023/09/11	2	14.80	0	0.00	14.75	2	2,365	0.08%
2023/09/08	1	14.55	0	0.00	14.70	1	2,357	0.04%
2023/09/06	5	14.84	0	0.00	14.75	5	2,391	0.21%
2023/09/04	20	15.15	0	0.00	15.20	20	2,386	0.84%
2023/08/31	5	14.90	0	0.00	14.90	5	2,484	0.20%
2023/08/29	0	0.00	1	14.85	14.80	-1	2,536	-0.04%
2023/08/22	0	0.00	3	14.65	14.55	-3	2,618	-0.11%
2023/08/17	2	14.38	0	0.00	14.60	2	2,647	0.08%
2023/08/16	1	14.45	0	0.00	14.60	1	2,639	0.04%
2023/08/15	0	0.00	1	14.85	14.85	-1	2,621	-0.04%
2023/08/14	2	14.95	0	0.00	14.85	2	2,618	0.08%
2023/08/11	2	15.58	0	0.00	15.40	2	2,579	0.08%
2023/08/10	5	16.03	0	0.00	15.85	5	2,542	0.20%
2023/08/09	20	16.20	0	0.00	16.20	20	2,543	0.79%
2023/08/08	20	16.35	0	0.00	16.45	20	2,540	0.79%
2023/08/07	0	0.00	1	16.50	16.50	-1	2,564	-0.04%
2023/08/04	7	16.76	5	16.78	16.70	2	2,564	0.08%
2023/07/31	0	0.00	5.2	17.10	17.00	-5.2	2,552	-0.20%
2023/07/28	2	16.95	3	16.73	16.80	-1	2,491	-0.04%
2023/07/27	2	16.50	2	17.20	16.90	0	2,463	0.00%
2023/07/25	40	16.18	0	0.00	16.15	40	2,391	1.67%
2023/07/21	6	16.14	0	0.00	16.15	6	2,507	0.24%
2023/07/17	0	0.00	3	16.40	16.45	-3	4,139	-0.07%
2023/07/14	20	16.25	2	16.25	16.25	18	4,146	0.43%
2023/07/05	10	17.15	0	0.00	17.10	10	4,134	0.24%
2023/07/04	5	17.20	0	0.00	17.25	5	4,132	0.12%
2023/07/03	0	0.00	25	17.35	17.25	-25	4,091	-0.61%
2023/06/30	25	17.20	0	0.00	17.15	25	4,046	0.62%
2023/06/29	0	0.00	7	17.46	17.40	-7	4,026	-0.17%
2023/06/28	0	0.00	0	16.97	16.95	0	3,914	0.00%
2023/06/27	0	0.00	1	16.95	16.95	-1	3,918	-0.03%
2023/06/26	0	0.00	10	17.25	17.25	-10	3,893	-0.26%
2023/06/19	1	16.60	0	0.00	16.60	1	3,787	0.03%
2023/06/16	11	16.65	0	0.00	16.60	11	3,786	0.29%
2023/06/15	1	16.55	0	0.00	16.55	1	3,780	0.03%
2023/06/12	0	0.00	8	16.69	16.70	-8	3,859	-0.21%
2023/06/09	1	17.00	0	0.00	16.95	1	3,901	0.03%
2023/06/07	6	17.20	2	17.15	17.15	4	3,990	0.10%
2023/06/05	1	17.00	0	0.00	17.00	1	3,971	0.03%
2023/06/02	5	16.79	5	16.85	16.80	0	3,956	0.00%
2023/06/01	4	17.06	0	0.00	16.90	4	3,977	0.10%
2023/05/31	5	16.60	0	0.00	16.65	5	3,959	0.13%
2023/05/25	0	0.00	1	16.85	16.85	-1	4,008	-0.02%
2023/05/19	1	16.50	10	16.50	16.55	-9	4,101	-0.22%
2023/05/18	0	0.00	2	16.65	16.65	-2	4,115	-0.05%
2023/05/15	2	16.40	0	0.00	16.30	2	4,125	0.05%
2023/05/09	0	0.00	5	17.10	17.10	-5	4,135	-0.12%
2023/05/08	5	17.10	3	17.12	17.10	2	4,163	0.05%
2023/05/05	0.2	17.40	0	0.00	17.25	0.2	4,219	0.00%
2023/05/03	8	17.28	8	17.20	17.05	0	4,384	0.00%
2023/05/02	0	0.00	1	17.00	17.20	-1	4,531	-0.02%
2023/04/28	0	0.00	5	17.40	17.20	-5	4,673	-0.11%
2023/04/27	6	17.38	0	0.00	17.25	6	4,740	0.13%
2023/04/26	2	17.65	0	0.00	17.80	2	4,738	0.04%
2023/04/25	7	17.63	0	0.00	17.50	7	4,695	0.15%
2023/04/24	8	17.86	9.1	18.09	18.20	-1.1	4,601	-0.02%
2023/04/21	43	18.27	44	18.40	17.40	-1	4,338	-0.02%
2023/04/20	14	18.22	7	18.06	17.60	7	3,709	0.19%
2023/04/19	0	0.00	4	17.53	17.40	-4	3,469	-0.12%
2023/04/18	8	17.65	15	17.68	17.65	-7	3,586	-0.20%
2023/04/17	14	17.75	14	17.88	17.75	0	3,883	0.00%
2023/04/13	0	0.00	9	17.40	17.35	-9	4,176	-0.22%
2023/04/12	8	17.59	0	0.00	17.45	8	4,312	0.19%
2023/04/11	14	17.30	0	0.00	17.50	14	4,338	0.32%
2023/04/10	3	17.05	0	0.00	17.05	3	4,344	0.07%
2023/04/07	0	0.00	2	17.10	17.10	-2	4,407	-0.05%
2023/04/06	0	0.00	2	16.95	16.90	-2	4,438	-0.05%
2023/03/29	2	16.95	0	0.00	16.90	2	4,563	0.04%
2023/03/28	1	16.90	0	0.00	17.00	1	4,613	0.02%
2023/03/27	0	17.05	1	17.05	17.05	-1	4,637	-0.02%
2023/03/24	0	0.00	2	16.75	17.05	-2	4,748	-0.04%
2023/03/23	2	16.75	8	16.75	16.80	-6	4,798	-0.13%
2023/03/21	4	16.91	0	0.00	16.85	4	4,788	0.08%
2023/03/14	2	17.03	0	0.00	16.85	2	4,754	0.04%
2023/03/10	3	17.50	0	0.00	17.55	3	4,684	0.06%
2023/03/08	0	0.00	2	18.05	18.20	-2	4,604	-0.04%
2023/03/06	3	18.20	7	18.25	18.10	-4	4,575	-0.09%
2023/03/03	0	0.00	17	18.34	18.30	-17	4,560	-0.37%
2023/03/01	2	18.60	0	0.00	18.50	2	4,571	0.04%
2023/02/24	3	19.00	1	18.95	18.95	2	4,556	0.04%
2023/02/23	6	18.92	3	18.85	18.95	3	4,543	0.07%
2023/02/22	5	18.80	0	0.00	18.65	5	4,542	0.11%
2023/02/21	2	18.80	3	18.85	18.65	-1	4,546	-0.02%
2023/02/20	9	18.72	13	18.79	18.90	-4	4,597	-0.09%
2023/02/17	2	18.20	0	0.00	18.55	2	4,603	0.04%
2023/02/16	3	18.37	6	18.35	18.35	-3	4,690	-0.06%
2023/02/15	11	18.23	9	18.40	18.40	2	4,783	0.04%
2023/02/14	3	18.18	10	18.20	18.20	-7	4,785	-0.15%
2023/02/13	3	18.08	0	0.00	18.15	3	4,813	0.06%
2023/02/10	2	18.05	2	17.90	17.95	0	4,808	0.00%
2023/02/09	2	18.05	0	0.00	18.00	2	4,803	0.04%
2023/02/07	1	17.95	0	0.00	18.25	1	4,732	0.02%
2023/02/06	11	18.80	14	18.12	18.10	-3	4,691	-0.06%
2023/02/03	2	18.78	7	18.69	18.70	-5	4,622	-0.11%
2023/02/02	8	18.64	1	18.60	18.60	7	4,548	0.15%
2023/02/01	6	18.30	5	18.55	18.65	1	4,444	0.02%
2023/01/31	3	18.55	15	18.47	18.75	-12	4,345	-0.28%
2023/01/30	10	18.26	56	18.02	18.30	-46	4,170	-1.10%
2023/01/17	45	17.11	0	0.00	17.50	45	3,982	1.13%
2023/01/16	18	17.00	10	16.75	16.75	8	3,891	0.21%
2023/01/13	0	0.00	70	17.44	17.10	-70	3,828	-1.83%
2023/01/09	33	17.34	18	17.09	17.10	15	3,554	0.42%
2023/01/06	1	17.40	0	0.00	17.25	1	3,404	0.03%
2023/01/05	13	17.43	3	17.18	17.20	10	3,295	0.30%
2023/01/04	10	16.72	7	16.86	17.15	3	3,003	0.10%
2023/01/03	1	16.25	0	0.00	16.25	1	2,708	0.04%
2022/12/30	0	16.30	5	16.45	16.35	-5	2,646	-0.19%
2022/12/29	92	15.75	94	15.70	15.80	-2	2,510	-0.08%
2022/12/28	2	16.15	0	0.00	15.85	2	2,486	0.08%
2022/12/27	0	0.00	1	16.10	16.10	-1	2,454	-0.04%
2022/12/23	1	15.40	0	0.00	15.55	1	2,367	0.04%
2022/12/22	2	15.75	1	15.90	15.60	1	2,357	0.04%
2022/12/21	7	15.32	1	15.15	15.10	6	2,277	0.26%
2022/12/16	13	16.27	1	16.35	15.80	12	2,185	0.55%
2022/12/15	11	16.03	6	15.88	16.05	5	2,074	0.24%
2022/12/13	3	15.43	3	15.40	15.35	0	2,002	0.00%
2022/12/09	3	15.40	0	0.00	15.35	3	2,021	0.15%
2022/12/07	2	15.43	0	0.00	15.45	2	2,014	0.10%
2022/12/06	5	15.80	2	16.03	15.65	3	1,992	0.15%
2022/12/05	1	16.30	0	0.00	16.25	1	1,951	0.05%
2022/12/02	2	16.35	0	0.00	16.30	2	1,956	0.10%
2022/12/01	1	16.30	0	0.00	16.30	1	1,971	0.05%
2022/11/29	0	0.00	2	16.20	16.20	-2	1,984	-0.10%
2022/11/28	0	0.00	1	16.35	16.20	-1	2,009	-0.05%
2022/11/25	0	0.00	1	16.55	16.25	-1	2,018	-0.05%
2022/11/23	0	0.00	2	16.08	16.05	-2	1,998	-0.10%
2022/11/18	1	16.15	2	16.20	16.10	-1	1,976	-0.05%
2022/11/17	2	16.70	0	0.00	16.40	2	1,952	0.10%
2022/11/16	3	16.85	21	16.66	16.65	-18	1,945	-0.93%
2022/11/15	0	0.00	22	16.65	16.60	-22	1,967	-1.12%
2022/11/14	0	0.00	7	16.60	16.55	-7	1,930	-0.36%
2022/11/11	25	16.29	2	16.13	16.25	23	1,815	1.27%
2022/11/10	1	15.65	0	0.00	15.70	1	1,706	0.06%
2022/11/09	0	0.00	1	15.60	15.60	-1	1,712	-0.06%
2022/11/08	4	15.28	4	15.36	15.35	0	1,698	0.00%
2022/11/07	2	15.00	2	15.20	15.20	0	1,699	0.00%
2022/11/02	5	15.05	5	15.00	15.00	0	1,725	0.00%
2022/10/28	0	0.00	1	15.10	14.90	-1	1,796	-0.06%
2022/10/25	0	0.00	2	14.88	14.85	-2	1,834	-0.11%
2022/10/24	0	0.00	2	15.15	14.90	-2	1,834	-0.11%
2022/10/20	0	0.00	2	15.33	15.30	-2	1,816	-0.11%
2022/10/17	0	0.00	0	15.15	15.25	0	1,772	0.00%
2022/10/13	5	15.13	0	0.00	14.85	5	1,778	0.28%
2022/10/12	0	15.45	0	0.00	15.50	0	1,779	0.00%
2022/10/11	0	0.00	1	15.20	15.30	-1	1,787	-0.06%
2022/10/06	0	0.00	0.5	15.35	15.25	-0.5	1,777	-0.03%
2022/10/05	0	0.00	3	15.25	15.45	-3	1,822	-0.16%
2022/09/26	1	14.65	0.1	14.75	14.70	0.9	2,050	0.05%
2022/09/22	3	15.05	0	0.00	15.05	3	2,162	0.14%
2022/09/21	0.9	15.27	0	0.00	15.20	0.9	2,153	0.04%
2022/09/19	1	15.25	0	0.00	15.25	1	2,184	0.05%
2022/09/16	0	15.35	0	0.00	15.55	0	2,200	0.00%
2022/09/13	1	15.30	0	0.00	15.25	1	2,267	0.04%
2022/08/29	2	15.85	0	0.00	15.85	2	2,329	0.09%
2022/08/26	1	16.00	0	0.00	16.00	1	2,323	0.04%
2022/08/25	0	0.00	1	16.00	16.00	-1	2,338	-0.04%
2022/08/24	1	15.80	1	16.00	15.95	0	2,362	0.00%
2022/08/22	2	16.13	0	0.00	16.10	2	2,375	0.08%
2022/08/19	0	0.00	1	15.60	15.70	-1	2,268	-0.04%
2022/08/18	1	15.45	0	0.00	15.50	1	2,268	0.04%
2022/08/15	1.1	15.20	2	15.15	15.20	-0.9	2,267	-0.04%
2022/08/10	2	14.65	0	0.00	14.65	2	2,342	0.09%
2022/08/04	1	14.80	0	0.00	14.65	1	2,645	0.04%
2022/08/03	1	15.10	0	0.00	15.15	1	2,680	0.04%
2022/08/01	0	0.00	1	15.75	15.75	-1	2,830	-0.04%
2022/07/29	2	15.58	0	0.00	15.50	2	2,867	0.07%
2022/07/28	2	15.60	0	0.00	15.55	2	2,899	0.07%
2022/07/25	0	0.00	2	15.75	15.85	-2	3,337	-0.06%
2022/07/21	0	0.00	4	15.70	15.75	-4	3,396	-0.12%
2022/07/19	0	0.00	4	15.44	15.40	-4	3,421	-0.12%
2022/07/18	1	15.00	0	0.00	15.25	1	3,446	0.03%
2022/07/15	1	14.90	0	0.00	14.95	1	3,440	0.03%
2022/07/13	2	15.08	0	0.00	15.05	2	3,472	0.06%
2022/07/12	4	14.68	1	14.55	15.15	3	3,439	0.09%
2022/07/07	0	0.00	5	15.35	15.30	-5	3,368	-0.15%
2022/07/05	23	15.61	36	15.45	15.35	-13	3,349	-0.39%
2022/07/04	0	0.00	1	16.15	16.05	-1	3,316	-0.03%
2022/07/01	28	16.39	24	16.33	16.10	4	3,294	0.12%
2022/06/29	2	17.30	10	17.33	17.30	-8	3,212	-0.25%
2022/06/28	2	17.50	1	17.65	17.45	1	3,221	0.03%
2022/06/27	0	0.00	8	17.52	17.60	-8	3,231	-0.25%
2022/06/24	0	0.00	1	17.35	17.25	-1	3,245	-0.03%
2022/06/22	7	17.17	0	0.00	16.85	7	3,350	0.21%
2022/06/20	3	17.43	0	0.00	17.15	3	3,337	0.09%
2022/06/17	3	17.27	0	0.00	17.70	3	3,318	0.09%
2022/06/16	1	17.75	0	0.00	17.45	1	3,328	0.03%
2022/06/15	1	17.55	1	17.65	17.70	0	3,356	0.00%
2022/06/14	22	17.41	21	17.43	17.50	1	3,375	0.03%
2022/06/13	2	17.93	0	0.00	17.75	2	3,365	0.06%
2022/06/10	8	18.16	0	0.00	18.20	8	3,362	0.24%
2022/06/09	1	18.40	2	18.40	18.40	-1	3,420	-0.03%
2022/06/08	2	18.15	0	0.00	18.15	2	3,420	0.06%
2022/06/02	1	18.15	0	0.00	18.05	1	3,693	0.03%
2022/05/30	1	18.30	0	0.00	18.35	1	3,840	0.03%
2022/05/26	0	0.00	1	18.15	17.95	-1	3,861	-0.03%
2022/05/17	1	17.75	1	17.65	17.70	0	4,040	0.00%
2022/05/16	2	17.45	4	17.63	17.55	-2	4,012	-0.05%
2022/05/13	6	17.59	8	17.66	17.80	-2	3,958	-0.05%
2022/05/12	33.1	17.98	20	17.55	17.30	13.1	3,961	0.33%
2022/05/11	8	18.91	0	0.00	18.75	8	3,796	0.21%
2022/05/10	7.1	19.58	3	19.33	19.35	4.1	3,739	0.11%
2022/05/09	17.1	19.49	10	19.50	19.55	7.1	3,687	0.19%
2022/05/06	0.1	20.00	0	0.00	20.00	0.1	3,743	0.00%
2022/05/05	11.1	20.35	1	20.50	20.35	10.1	3,816	0.26%
2022/05/04	4.1	20.50	13	20.53	20.30	-9	3,881	-0.23%
2022/05/03	38	21.09	39	20.98	20.70	-1	3,859	-0.03%
2022/04/29	4	20.26	0	0.00	20.10	4	3,581	0.11%
2022/04/26	0	0.00	1	20.45	20.45	-1	3,618	-0.03%
2022/04/25	1	20.50	0	0.00	20.45	1	3,639	0.03%
2022/04/22	0	0.00	1	21.25	21.40	-1	3,660	-0.03%
2022/04/21	1	21.20	0	0.00	21.15	1	3,674	0.03%
2022/04/18	1	20.35	0	0.00	20.35	1	3,820	0.03%
2022/04/15	0	0.00	1	20.75	20.65	-1	3,876	-0.03%
2022/04/14	0.1	21.10	0	0.00	21.05	0.1	3,967	0.00%
2022/04/13	0	0.00	1	20.95	20.90	-1	3,987	-0.03%
2022/04/11	1	20.80	2	21.35	20.75	-1	4,033	-0.02%
2022/04/08	0	0.00	1	21.25	21.30	-1	4,070	-0.02%
2022/04/07	1	20.90	1	21.10	20.90	0	4,086	0.00%
2022/04/06	0	0.00	1	21.40	21.50	-1	4,130	-0.02%
2022/04/01	10	21.35	0	0.00	21.40	10	4,172	0.24%
2022/03/31	0	0.00	5	21.35	21.40	-5	4,465	-0.11%
2022/03/30	1	21.15	0	0.00	21.30	1	4,694	0.02%
2022/03/29	1	21.15	0	0.00	21.10	1	4,766	0.02%
2022/03/28	1	21.10	2	21.53	21.50	-1	4,754	-0.02%
2022/03/25	3	20.92	0	0.00	20.90	3	4,695	0.06%
2022/03/23	2	21.35	0	0.00	21.35	2	4,694	0.04%
2022/03/16	0	0.00	7	20.50	20.45	-7	5,284	-0.13%
2022/03/15	0	0.00	1	20.70	20.40	-1	5,354	-0.02%
2022/03/14	0	0.00	20	21.10	20.85	-20	5,376	-0.37%
2022/03/11	0	0.00	20	20.55	20.60	-20	5,421	-0.37%
2022/03/10	0.2	20.25	40	20.25	20.40	-39.8	5,400	-0.74%
2022/03/09	53	19.40	53	19.55	19.55	0	5,402	0.00%
2022/03/08	4	19.69	2	19.85	19.20	2	5,494	0.04%
2022/03/07	1.2	20.53	0	0.00	20.15	1.2	5,424	0.02%
2022/03/01	0	0.00	2	21.80	21.80	-2	5,678	-0.04%
2022/02/24	1	22.00	0	0.00	21.70	1	5,783	0.02%
2022/02/22	0	0.00	1	22.60	22.45	-1	5,772	-0.02%
2022/02/21	0	0.00	34	23.18	23.20	-34	5,849	-0.58%
2022/02/18	1	22.55	0	0.00	22.50	1	5,964	0.02%
2022/02/15	23	22.66	20	22.30	22.30	3	6,216	0.05%
2022/02/14	1	22.55	0	0.00	22.40	1	6,296	0.02%
2022/02/11	7	22.98	0	0.00	22.90	7	6,319	0.11%
2022/02/10	0	0.00	6	23.27	23.20	-6	6,373	-0.09%
2022/02/09	6	22.91	20	23.14	23.20	-14	6,444	-0.22%
2022/02/08	5	23.10	1.4	23.11	23.10	3.6	6,500	0.06%
2022/02/07	2	22.23	2	22.53	22.70	0	6,516	0.00%
2022/01/26	21.3	21.82	5	22.05	22.05	16.3	6,721	0.24%
2022/01/25	1	22.05	30	22.05	22.05	-29	7,132	-0.41%
2022/01/24	1	22.40	0	0.00	22.50	1	7,333	0.01%
2022/01/21	3	22.92	0	0.00	22.85	3	7,444	0.04%
2022/01/20	1	22.90	9	23.17	23.25	-8	7,536	-0.11%
2022/01/19	1	22.75	1	22.90	22.75	0	7,583	0.00%
2022/01/18	10	22.95	0	0.00	22.90	10	7,684	0.13%
2022/01/17	2	22.93	1	22.85	22.95	1	7,695	0.01%
2022/01/14	2	23.23	0	0.00	23.15	2	7,691	0.03%
2022/01/13	1	23.65	1	23.60	23.60	0	7,693	0.00%
2022/01/12	2	23.01	3	23.28	23.55	-1	7,741	-0.01%
2022/01/11	0	0.00	10	23.15	23.10	-10	7,689	-0.13%
2022/01/10	4	23.33	1	23.45	23.45	3	7,762	0.04%
2022/01/05	5	23.82	0	0.00	23.80	5	7,888	0.06%
2022/01/04	1	23.90	2	23.90	23.90	-1	8,033	-0.01%
2021/12/30	1	24.40	0	0.00	24.40	1	8,439	0.01%
2021/12/28	5	24.50	6	24.54	24.25	-1	8,912	-0.01%
2021/12/27	31	24.80	14	24.76	24.55	17	8,969	0.19%
2021/12/24	16.1	24.38	19	24.51	24.55	-2.9	8,872	-0.03%
2021/12/23	1	24.00	10	24.10	24.20	-9	8,763	-0.10%
2021/12/22	6	24.00	1	24.05	23.85	5	8,899	0.06%
2021/12/21	6	23.62	5	23.85	23.85	1	9,672	0.01%
2021/12/20	2.2	23.76	1	23.90	23.75	1.2	10,919	0.01%
2021/12/17	1	23.65	0	0.00	23.70	1	11,626	0.01%
2021/12/16	1	23.50	1	23.65	23.40	0	11,709	0.00%
2021/12/15	1	23.40	1	23.45	23.50	0	11,757	0.00%
2021/12/14	34	24.12	17	24.37	23.60	17	11,674	0.15%
2021/12/13	2	23.68	0	0.00	23.65	2	11,356	0.02%
2021/12/10	1	23.90	0	0.00	23.80	1	11,436	0.01%
2021/12/09	1	24.10	14	24.17	24.10	-13	11,418	-0.11%
2021/12/08	1	24.50	1	24.55	24.50	0	11,350	0.00%
2021/12/07	3	24.85	1	24.55	24.55	2	11,364	0.02%
2021/12/03	3	24.57	10	24.95	24.55	-7	11,460	-0.06%
2021/12/02	13	24.37	10	24.65	24.55	3	11,521	0.03%
2021/12/01	1	23.80	0	0.00	24.10	1	11,489	0.01%
2021/11/30	1	24.25	1	23.80	24.15	0	11,498	0.00%
2021/11/29	0	0.00	1	23.90	23.70	-1	11,497	-0.01%
2021/11/25	1	25.20	0	0.00	25.15	1	11,641	0.01%
2021/11/24	0	0.00	0.7	24.85	24.90	-0.7	11,883	-0.01%
2021/11/23	31	24.61	0	0.00	24.30	31	12,181	0.25%
2021/11/22	0	0.00	1	24.90	24.95	-1	12,441	-0.01%
2021/11/19	2	25.18	0	0.00	25.00	2	12,794	0.02%
2021/11/18	22	25.32	26	25.34	25.35	-4	13,135	-0.03%
2021/11/17	63	24.92	4	24.90	24.90	59.1	13,576	0.43%
2021/11/16	0	0.00	5	25.48	25.45	-5	14,031	-0.04%
2021/11/15	0	0.00	15	25.36	25.00	-15	14,288	-0.10%
2021/11/12	5.6	25.40	10	25.30	25.35	-4.4	14,419	-0.03%
2021/11/11	2.6	25.15	20	25.20	25.25	-17.4	14,487	-0.12%
2021/11/10	4.5	25.51	2	25.40	25.25	2.5	14,686	0.02%
2021/11/09	1	25.50	3	25.22	25.50	-2	14,727	-0.01%
2021/11/08	14	25.54	11	25.45	25.50	3	14,830	0.02%
2021/11/05	1	25.15	4	25.00	25.20	-3	14,893	-0.02%
2021/11/04	12	25.02	6	25.29	25.10	6	14,941	0.04%
2021/11/03	14	25.59	14.5	25.70	25.55	-0.5	14,868	0.00%
2021/11/02	33.6	25.79	28	25.82	25.75	5.6	14,598	0.04%
2021/11/01	2	24.55	6	24.71	24.70	-4	14,140	-0.03%
2021/10/29	1	24.15	1	24.00	24.00	0	13,986	0.00%
2021/10/28	1	23.30	1	23.25	23.25	0	13,892	0.00%
2021/10/27	1	23.35	1	23.55	23.20	0	13,948	0.00%
2021/10/22	0	0.00	2	23.80	23.85	-2	14,236	-0.01%
2021/10/20	1	23.90	0	0.00	23.90	1	14,407	0.01%
2021/10/19	3	23.83	1	23.75	23.75	2	14,536	0.01%
2021/10/18	6.1	23.86	1	24.20	23.75	5.1	14,696	0.03%
2021/10/15	11.4	23.40	11	23.55	23.60	0.4	14,801	0.00%
2021/10/14	2	23.40	25	23.35	23.30	-23	14,915	-0.15%
2021/10/13	26	23.11	0	0.00	22.95	26	14,981	0.17%
2021/10/12	1	23.50	0	0.00	23.35	1	15,093	0.01%
2021/10/08	7	24.12	0	0.00	23.80	7	15,197	0.05%
2021/10/07	9.3	24.44	31	24.55	24.60	-21.7	15,341	-0.14%
2021/10/06	26	24.90	37	25.10	24.40	-11	15,683	-0.07%
2021/10/05	1	26.10	26	26.09	26.20	-25	15,845	-0.16%
2021/10/04	1	26.00	0	0.00	26.00	1	16,253	0.01%
2021/09/30	2	27.75	2	27.93	28.15	0	19,544	0.00%
2021/09/29	13	27.64	8	27.60	27.35	5	20,578	0.02%
2021/09/28	110	28.63	34	28.53	28.00	76	20,798	0.37%	大買/
2021/09/27	47	29.04	31	29.12	29.10	16	20,738	0.08%
2021/09/24	11	27.57	9	27.63	27.50	2	20,876	0.01%
2021/09/23	5	25.17	0	0.00	26.30	5	21,071	0.02%
2021/09/22	0.3	25.40	2	25.43	25.15	-1.7	21,199	-0.01%
2021/09/16	3	26.20	1	26.40	26.20	2	21,692	0.01%
2021/09/15	2	26.65	1	26.40	26.75	1	22,009	0.00%
2021/09/14	0.2	26.70	1	26.75	26.50	-0.8	23,056	0.00%
2021/09/13	4	26.76	2	26.95	26.95	2	24,384	0.01%
2021/09/10	3	27.03	0	0.00	26.90	3	24,983	0.01%
2021/09/09	3	26.88	0	0.00	26.85	3	25,064	0.01%
2021/09/08	2	26.48	0	0.00	26.15	2	25,148	0.01%
2021/09/07	0	0.00	3	26.85	26.85	-3	25,156	-0.01%
2021/09/06	4	27.03	4	27.19	27.05	0	25,237	0.00%
2021/09/03	3	27.48	0	0.00	27.35	3	25,676	0.01%
2021/09/02	8	27.62	10	27.63	27.40	-2	26,116	-0.01%
2021/08/31	19	28.20	15	28.27	28.20	4	26,884	0.01%
2021/08/30	7	29.07	8	28.94	28.80	-1	28,273	0.00%
2021/08/27	26	30.11	7	30.03	29.80	19	28,864	0.07%
2021/08/26	1	30.30	5.1	30.43	30.40	-4.1	30,057	-0.01%
2021/08/25	7	30.16	4	30.01	29.80	3	30,309	0.01%
2021/08/24	4	29.86	17	29.96	30.20	-13	30,105	-0.04%
2021/08/23	5	29.40	9	29.14	29.80	-4	29,992	-0.01%
2021/08/20	8	28.98	48.6	29.28	29.35	-40.6	29,683	-0.14%
2021/08/19	9	27.99	8	27.97	27.25	1	29,232	0.00%
2021/08/18	6	26.53	0	0.00	27.65	6	28,981	0.02%
2021/08/17	2.2	27.71	1	27.50	27.20	1.2	29,034	0.00%
2021/08/16	1	28.00	16.4	27.94	28.20	-15.4	29,325	-0.05%
2021/08/13	1	27.80	4	27.81	27.70	-3	29,278	-0.01%
2021/08/12	3	27.68	0	0.00	27.45	3	29,479	0.01%
2021/08/11	3	27.42	5	27.66	27.25	-2	29,712	-0.01%
2021/08/10	0	0.00	17	27.86	27.80	-17	30,267	-0.06%
2021/08/09	12	27.48	1	27.95	27.50	11	30,588	0.04%
2021/08/06	4	27.59	0	0.00	27.50	4	30,886	0.01%
2021/08/05	0	0.00	0.6	27.60	27.70	-0.6	31,285	0.00%
2021/08/04	3	27.98	0	0.00	28.00	3	32,036	0.01%
2021/08/02	3	27.50	7	27.74	28.10	-4	33,857	-0.01%
2021/07/30	1	28.10	10	28.72	28.25	-9	33,900	-0.03%
2021/07/29	0	0.00	5	27.80	28.85	-5	34,038	-0.01%
2021/07/28	6	26.75	7	26.81	26.75	-1	34,043	0.00%
2021/07/27	27.2	27.69	13	27.69	27.50	14.2	34,246	0.04%
2021/07/26	5	28.55	8	28.28	28.10	-3	34,397	-0.01%
2021/07/23	3.4	28.80	2	28.93	29.00	1.4	34,542	0.00%
2021/07/22	1	27.80	2	28.00	27.90	-1	34,617	0.00%
2021/07/21	5	28.15	1	28.05	27.95	4	34,729	0.01%
2021/07/20	6	28.94	6	28.86	28.70	0	35,260	0.00%
2021/07/19	5	29.51	3	29.55	29.75	2	35,762	0.01%
2021/07/16	13	29.42	6	29.48	29.55	7	37,051	0.02%
2021/07/15	2	28.80	11.1	29.26	29.80	-9.1	37,296	-0.02%
2021/07/14	14	28.64	8.3	28.59	28.65	5.7	37,389	0.02%
2021/07/13	47.4	29.18	15.1	29.14	28.55	32.3	37,654	0.09%
2021/07/12	21	30.29	4	30.75	30.00	17	37,373	0.05%
2021/07/09	21.1	30.86	6.4	31.15	30.60	14.7	37,170	0.04%
2021/07/08	47.4	31.50	30	31.70	31.20	17.4	37,200	0.05%
2021/07/07	24.2	32.45	116.4	32.49	33.00	-92.2	37,498	-0.25%	大賣/
2021/07/06	28	30.41	45	30.47	30.20	-17	36,604	-0.05%
2021/07/05	4	28.99	15	29.26	29.30	-11	35,690	-0.03%
2021/07/02	27.3	29.02	32.4	28.76	28.75	-5.1	35,679	-0.01%
2021/07/01	23.5	29.97	34.3	29.58	29.15	-10.8	35,241	-0.03%
2021/06/30	19	29.13	33.4	29.16	29.10	-14.4	34,075	-0.04%
2021/06/29	1	27.70	7	28.26	27.95	-6	33,456	-0.02%
2021/06/28	10.1	27.90	10.2	27.80	28.05	-0.1	33,345	0.00%
2021/06/25	13.1	28.51	16.2	28.41	28.40	-3.2	33,139	-0.01%
2021/06/24	11.2	28.16	9.2	28.36	28.05	2	33,230	0.01%
2021/06/23	42.3	28.90	24	29.25	28.00	18.3	32,962	0.06%
2021/06/22	39.2	28.50	39	28.61	28.35	0.2	32,133	0.00%
2021/06/21	13	26.85	19	26.77	27.20	-6	31,048	-0.02%
2021/06/18	0.1	25.85	2.2	26.03	26.20	-2.2	30,521	-0.01%
2021/06/17	7	26.00	4	26.05	26.05	3	30,515	0.01%
2021/06/16	6	26.04	3	25.82	25.75	3	30,607	0.01%
2021/06/15	3	26.33	5	26.14	26.20	-2	30,771	-0.01%
2021/06/11	11.2	26.07	30	26.08	25.80	-18.8	30,806	-0.06%
2021/06/09	97	26.42	111	25.85	25.80	-14	30,328	-0.05%	大賣/
2021/06/08	63	26.79	51.2	26.87	26.95	11.8	30,281	0.04%
2021/06/07	29	26.68	78	26.42	26.75	-49	30,078	-0.16%
2021/06/04	25.4	26.46	21	26.13	25.45	4.4	29,176	0.01%
2021/06/03	42.2	25.91	72	26.13	26.30	-29.8	28,926	-0.10%
2021/06/02	35	24.57	24	24.72	25.00	11	27,737	0.04%
2021/06/01	0	0.00	55	23.81	24.05	-55	27,738	-0.20%
2021/05/31	7	23.81	15	23.96	23.45	-8	28,031	-0.03%
2021/05/28	11	23.25	10	23.30	23.40	1	28,241	0.00%
2021/05/27	5	22.71	2	22.65	22.55	3	28,840	0.01%
2021/05/26	2	22.75	1	22.70	22.65	1	28,940	0.00%
2021/05/25	38	22.61	4	22.70	22.45	34	29,170	0.12%
2021/05/24	26	22.49	13	22.92	22.50	13	29,306	0.04%
2021/05/21	1	21.25	5	21.71	21.80	-4	29,216	-0.01%
2021/05/20	9	21.04	11	21.00	20.90	-2	29,656	-0.01%
2021/05/19	15	21.21	11	21.39	21.65	4	29,814	0.01%
2021/05/18	16	20.64	11	20.78	21.40	5	29,967	0.02%
2021/05/17	54	20.15	3	20.50	19.75	51	29,750	0.17%
2021/05/14	8	22.19	30	22.02	21.90	-22	29,442	-0.07%
2021/05/13	18	22.28	11	22.77	22.75	7	29,129	0.02%
2021/05/12	39	25.41	27	26.50	24.30	12	28,784	0.04%
2021/05/11	63.1	28.52	54	28.59	27.00	9.1	28,130	0.03%
2021/05/10	13	28.09	14	28.15	27.70	-1	26,837	0.00%
2021/05/07	6	25.60	16	25.65	26.30	-10	26,299	-0.04%
2021/05/06	10	26.02	8	26.28	26.05	2	26,174	0.01%
2021/05/05	5	26.74	30.1	26.53	26.20	-25.1	26,135	-0.10%
2021/05/04	22	25.83	18	26.53	25.65	4	26,011	0.02%
2021/05/03	18	28.30	72	28.49	27.75	-54	25,692	-0.21%
2021/04/29	13	29.23	13	29.30	29.20	0	25,556	0.00%
2021/04/28	15	29.35	24	29.45	29.50	-9	25,490	-0.04%
2021/04/27	31	28.98	8	29.14	29.05	23	25,392	0.09%
2021/04/26	21	29.69	13	29.71	29.45	8	25,277	0.03%
2021/04/23	20.1	28.61	39.1	28.77	28.80	-19.1	24,765	-0.08%
2021/04/22	30	28.72	33	29.47	28.15	-3	24,382	-0.01%
2021/04/21	28	28.85	28	28.55	28.50	0	23,289	0.00%
2021/04/20	22	28.03	19	28.08	28.15	3	22,959	0.01%
2021/04/19	119	28.25	83	28.28	28.60	36	22,984	0.16%	大買/
2021/04/16	11	27.25	36	27.32	27.35	-25	22,491	-0.11%
2021/04/15	28	26.78	14	27.07	26.55	14	22,548	0.06%
2021/04/14	53	26.43	55	26.59	26.50	-2	22,414	-0.01%
2021/04/13	82	28.56	31	29.17	27.45	51	22,241	0.23%
2021/04/12	88.1	26.81	70	26.89	27.70	18.1	21,035	0.09%
2021/04/09	37	25.26	14	25.16	25.20	23	20,166	0.11%
2021/04/08	21	25.88	30	25.69	25.75	-9	20,195	-0.04%
2021/04/07	23	25.35	17	25.32	25.20	6	20,189	0.03%
2021/04/06	7	25.13	2	25.25	25.45	5	21,139	0.02%
2021/04/01	29.1	25.18	21	25.24	25.40	8.1	21,886	0.04%
2021/03/31	1	25.05	7	25.14	25.00	-6	22,025	-0.03%
2021/03/30	8	25.11	0	0.00	25.05	8	22,293	0.04%
2021/03/29	1.1	25.45	15	25.28	25.15	-14	22,530	-0.06%
2021/03/26	11	24.65	3	24.50	24.65	8	22,966	0.03%
2021/03/25	6	24.72	1	24.35	24.35	5	23,415	0.02%
2021/03/24	8	24.93	3	25.05	24.70	5	23,412	0.02%
2021/03/23	24	24.37	3	24.37	24.20	21	23,728	0.09%
2021/03/22	15	24.30	26	24.35	24.55	-11	24,839	-0.04%
2021/03/19	15	24.34	2	24.85	24.35	13	25,482	0.05%
2021/03/18	15	24.60	1	24.50	24.65	14	25,393	0.06%
2021/03/17	11	24.62	15	24.88	25.00	-4	25,353	-0.02%
2021/03/16	23	25.23	22	25.32	25.05	1	25,596	0.00%
2021/03/15	2	26.20	6	26.15	26.00	-4	25,472	-0.02%
2021/03/12	3	26.25	4	26.21	26.50	-1	25,862	0.00%
2021/03/11	79	26.70	55	26.96	26.20	24	25,667	0.09%
2021/03/10	74	26.09	3	26.30	26.60	71	25,320	0.28%
2021/03/09	8	25.82	108	25.87	26.60	-100	24,847	-0.40%	大賣/
2021/03/08	87	25.52	6	25.49	25.25	81	24,442	0.33%
2021/03/05	17	25.11	14	25.15	25.10	3	24,446	0.01%
2021/03/04	29	25.37	49.1	25.54	25.35	-20.1	24,527	-0.08%
2021/03/03	5.1	24.56	13	24.90	25.10	-7.9	24,643	-0.03%
2021/03/02	28	24.88	28	24.84	23.85	0	24,673	0.00%
2021/02/26	24	24.47	2	24.55	24.55	22	23,870	0.09%
2021/02/25	13	24.65	13	24.71	24.50	0	23,628	0.00%
2021/02/24	15	23.86	8	24.18	23.75	7	23,315	0.03%
2021/02/23	26	24.89	12	25.03	24.90	14	22,923	0.06%
2021/02/22	18	24.95	60	24.84	24.40	-42	22,613	-0.19%
2021/02/19	3	23.78	22	23.85	24.00	-19	21,988	-0.09%
2021/02/18	54	22.98	64	23.27	23.40	-10	21,673	-0.05%
2021/02/17	99	22.30	121	21.97	22.60	-22	21,185	-0.10%	大賣/
2021/02/05	0	0.00	5	20.66	20.60	-5	21,124	-0.02%
2021/02/04	0	0.00	2	20.30	20.60	-2	21,036	-0.01%
2021/02/03	0	0.00	3	20.12	20.10	-3	21,083	-0.01%
2021/02/02	0	0.00	4	19.98	20.10	-4	21,054	-0.02%
2021/02/01	0	0.00	0.3	19.68	19.80	-0.3	21,016	0.00%
2021/01/29	2	19.60	1.1	19.79	19.45	1	20,990	0.00%
2021/01/28	11	19.51	7	19.52	19.55	4	20,941	0.02%
2021/01/27	8	19.29	0.1	19.60	19.45	7.9	20,916	0.04%
2021/01/26	0	0.00	1	19.95	19.70	-1	20,753	0.00%
2021/01/25	2	19.80	9	19.86	20.25	-7	20,681	-0.03%
2021/01/22	8	19.50	2	19.58	19.80	6	20,700	0.03%
2021/01/21	7	19.49	4	19.55	19.55	3	20,658	0.01%
2021/01/20	9	19.83	1	19.65	19.70	8	20,550	0.04%
2021/01/18	3	20.27	2	20.08	20.75	1	20,590	0.00%
2021/01/15	16	20.50	23	20.60	20.50	-7	20,512	-0.03%
2021/01/14	15	20.94	4	20.85	21.10	11	20,317	0.05%
2021/01/13	5	21.55	0	0.00	21.50	5	20,062	0.02%
2021/01/12	14	21.75	0	0.00	21.65	14	19,936	0.07%
2021/01/11	6	22.78	0	0.00	22.75	6	19,579	0.03%
2021/01/08	15.1	23.01	7	22.94	23.00	8.1	19,476	0.04%
2021/01/07	7	22.55	2	22.38	22.35	5	19,165	0.03%
2021/01/06	49	22.84	2	23.15	22.30	47	19,005	0.25%
2021/01/05	10	22.31	10	22.21	22.40	0	18,620	0.00%
2021/01/04	112	23.60	80	22.95	23.00	32	18,298	0.17%	大買/
2020/12/31	1	23.00	7.1	23.12	23.25	-6.1	17,806	-0.03%
2020/12/30	5	23.27	11	23.24	23.20	-6	17,598	-0.03%
2020/12/29	42	24.07	50.2	23.80	23.55	-8.2	17,264	-0.05%
2020/12/28	75	23.11	68.3	23.18	23.30	6.7	16,048	0.04%
2020/12/25	23	22.28	5	22.43	22.00	18	15,075	0.12%
2020/12/24	50	22.17	48	22.34	22.60	2	14,630	0.01%
2020/12/23	9	21.84	11	21.80	21.85	-2	14,265	-0.01%
2020/12/22	7	21.91	9	21.84	21.10	-2	14,034	-0.01%
2020/12/21	78	21.98	64	22.23	22.15	14	13,356	0.10%
2020/12/18	6	21.36	6	21.68	21.70	0	12,909	0.00%
2020/12/17	10	21.37	32	21.68	21.65	-22	12,765	-0.17%
2020/12/16	82.1	21.72	96	21.94	21.95	-13.9	12,331	-0.11%
2020/12/15	4	21.01	11	20.79	20.85	-7	11,296	-0.06%
2020/12/14	1	20.20	100	20.14	20.05	-99	10,747	-0.92%
2020/12/11	2	19.85	13	20.17	19.70	-11	11,001	-0.10%
2020/12/10	19	19.93	21	20.11	20.05	-2	10,978	-0.02%
2020/12/09	1	19.70	26	19.86	20.05	-25	10,723	-0.23%
2020/12/08	12	19.39	12.8	19.48	19.80	-0.8	10,876	-0.01%
2020/12/07	1	18.60	1	18.85	18.60	0	10,537	0.00%
2020/12/04	2	18.70	3.1	18.75	18.75	-1.1	10,758	-0.01%
2020/12/03	7	18.74	25	18.62	18.65	-18	10,834	-0.17%
2020/12/02	18	19.44	5	19.05	19.20	13	10,983	0.12%
2020/12/01	17	19.16	8	19.11	19.40	9	10,885	0.08%
2020/11/30	0	0.00	7	19.34	19.05	-7	10,762	-0.07%
2020/11/27	75.1	18.51	4	18.56	18.50	71.1	10,297	0.69%
2020/11/26	359	17.71	265	17.97	18.10	94	10,050	0.94%	大買/大賣/
2020/11/25	1	17.10	2	17.00	16.95	-1	10,420	-0.01%
2020/11/24	5	16.93	0	0.00	16.85	5	11,456	0.04%
2020/11/23	5	16.90	2	16.85	16.80	3	12,322	0.02%
2020/11/20	1	16.90	0	0.00	17.00	1	12,641	0.01%
2020/11/17	0	0.00	1	17.15	17.10	-1	12,685	-0.01%
2020/11/13	0	0.00	1	17.45	16.85	-1	12,720	-0.01%
2020/11/12	0	0.00	1	17.10	17.00	-1	12,352	-0.01%
2020/11/11	0	0.00	30	17.09	17.05	-30	12,385	-0.24%
2020/11/10	16	16.75	1	16.65	16.75	15	12,326	0.12%
2020/11/09	0	0.00	1	16.60	16.50	-1	12,306	-0.01%
2020/11/06	5	16.15	2	16.15	16.00	3	12,252	0.02%
2020/11/05	1	16.15	0	0.00	16.20	1	12,325	0.01%
2020/11/04	1	16.50	0.1	16.50	16.35	0.9	12,490	0.01%
2020/11/02	0	0.00	3	16.05	16.45	-3	12,625	-0.02%
2020/10/30	0	0.00	2	16.18	16.10	-2	12,590	-0.02%
2020/10/29	3	16.33	0	0.00	16.45	3	12,502	0.02%
2020/10/28	14	17.00	4	17.03	16.80	10	12,444	0.08%
2020/10/27	7	17.60	68	17.35	17.35	-61	12,406	-0.49%
2020/10/26	16	17.22	23	17.27	17.40	-7	12,249	-0.06%
2020/10/23	12	16.43	11	16.67	16.80	1	12,015	0.01%
2020/10/22	1	16.20	147	16.30	16.15	-146	11,926	-1.22%	大賣/鉅額交易
2020/10/21	1	16.05	0	0.00	16.10	1	11,877	0.01%
2020/10/20	3	15.95	0	0.00	16.00	3	11,898	0.03%
2020/10/19	0	0.00	10	16.25	16.25	-10	11,898	-0.08%
2020/10/16	1	16.15	0	0.00	16.15	1	11,900	0.01%
2020/10/15	2	16.40	0	0.00	16.40	2	11,979	0.02%
2020/10/12	5	16.64	0	0.00	16.45	5	12,197	0.04%
2020/10/07	0	0.00	1	17.00	17.00	-1	12,479	-0.01%
2020/10/06	141	17.19	60	16.95	16.95	81	12,455	0.65%	大買/
2020/10/05	1	16.60	0	0.00	16.70	1	12,445	0.01%
2020/09/28	146	16.88	1	16.70	16.90	145	12,652	1.15%	大買/鉅額交易
2020/09/25	4	16.63	30	16.45	16.50	-26	12,726	-0.20%
2020/09/24	2	17.03	10	16.70	16.70	-8	12,623	-0.06%
2020/09/23	3	17.58	0	0.00	17.65	3	12,487	0.02%
2020/09/22	6	17.51	4	17.58	17.45	2	12,466	0.02%
2020/09/21	6	17.99	0	0.00	17.90	6	12,326	0.05%
2020/09/18	11	18.26	13	18.40	18.25	-2	12,286	-0.02%
2020/09/17	10	18.25	0	0.00	18.20	10	12,245	0.08%
2020/09/16	13	18.34	33	18.53	18.55	-20	12,087	-0.17%
2020/09/15	25	17.90	26	17.95	17.90	-1	11,716	-0.01%
2020/09/11	0	0.00	2	18.00	17.45	-2	11,673	-0.02%
2020/09/10	1	17.70	15	17.66	17.70	-14	11,860	-0.12%
2020/09/09	12	17.59	1.1	17.50	17.45	10.9	12,503	0.09%
2020/09/08	1	17.25	8	17.58	17.25	-7	12,463	-0.06%
2020/09/07	6	17.49	55	17.49	17.40	-49	12,358	-0.40%
2020/09/04	2	17.10	230	16.97	17.05	-228	12,113	-1.88%	大賣/鉅額交易
2020/09/03	16	17.17	13	17.13	17.20	3	12,388	0.02%
2020/09/02	13	16.81	9	16.86	17.00	4	12,253	0.03%
2020/09/01	19.8	17.09	31	17.08	17.05	-11.2	12,117	-0.09%
2020/08/31	264	16.93	138	17.19	17.45	126	11,852	1.06%	大買/大賣/鉅額交易
2020/08/28	28.2	16.16	331	16.54	16.40	-302.8	11,091	-2.73%	大賣/鉅額交易
2020/08/27	374	15.73	362	15.01	15.15	12	10,286	0.12%	大買/大賣/
2020/08/26	450	14.71	35	15.16	15.30	415	9,435	4.40%	大買/鉅額交易
2020/08/25	0	0.00	2	14.05	13.95	-2	9,154	-0.02%
2020/08/24	2	13.80	2	14.05	13.90	0	9,251	0.00%
2020/08/21	2	13.85	21	13.99	13.95	-19	9,727	-0.20%
2020/08/20	33	14.04	20	13.73	13.75	13	9,783	0.13%
2020/08/19	0	0.00	24	14.58	14.50	-24	9,664	-0.25%
2020/08/18	0	0.00	3	15.05	14.75	-3	9,610	-0.03%
2020/08/13	0	0.00	5	15.05	14.90	-5	9,576	-0.05%
2020/08/11	0	0.00	1	15.05	15.05	-1	9,856	-0.01%
2020/08/10	2	15.35	0	0.00	15.00	2	9,791	0.02%
2020/08/07	5	14.90	0	0.00	14.85	5	9,679	0.05%
2020/08/06	0	0.00	2	14.93	14.90	-2	9,658	-0.02%
2020/08/05	0	0.00	2	14.45	14.50	-2	9,551	-0.02%
2020/08/04	2	14.30	0	0.00	14.30	2	9,604	0.02%
2020/08/03	1	14.25	1	14.35	14.40	0	9,745	0.00%
2020/07/31	2	14.53	1	14.50	14.65	1	10,163	0.01%
2020/07/30	0	0.00	5	14.25	14.25	-5	10,280	-0.05%
2020/07/28	9	14.03	17	14.06	14.20	-8	10,367	-0.08%
2020/07/22	10	14.90	50	14.90	14.90	-40	10,392	-0.38%
2020/07/21	357	15.22	282	14.97	14.90	75	10,347	0.72%	大買/大賣/
2020/07/20	1	14.35	8	14.84	15.10	-7	10,242	-0.07%
2020/07/17	4	14.73	2	14.80	14.45	2	10,072	0.02%
2020/07/16	2	14.75	0	0.00	14.90	2	10,092	0.02%
2020/07/15	20	14.78	9	14.76	14.75	11	10,012	0.11%
2020/07/13	2	14.05	2	14.40	14.30	0	9,803	0.00%
2020/07/10	5	13.87	3	14.00	13.95	2	10,023	0.02%
2020/07/09	1	14.45	1	14.55	14.40	0	10,033	0.00%
2020/07/08	0	0.00	7	14.35	14.60	-7	10,021	-0.07%
2020/07/07	7	14.46	3	14.67	14.45	4	9,954	0.04%
2020/07/06	1	14.60	107	14.57	14.70	-106	9,943	-1.07%	大賣/鉅額交易
2020/07/03	1	14.10	0	0.00	14.10	1	9,952	0.01%
2020/07/02	2	14.15	2	14.20	14.15	0	10,050	0.00%
2020/07/01	1	14.30	0	0.00	14.35	1	10,140	0.01%
2020/06/30	2	14.10	11	14.03	14.25	-9	10,164	-0.09%
2020/06/29	5	13.90	0	0.00	14.00	5	10,181	0.05%
2020/06/24	1	14.15	0	0.00	14.20	1	10,114	0.01%
2020/06/23	1	14.35	1	14.35	14.30	0	10,084	0.00%
2020/06/22	0	0.00	9	14.46	14.55	-9	10,079	-0.09%
2020/06/19	2	14.65	6	14.48	14.45	-4	10,290	-0.04%
2020/06/18	2	14.85	5	14.92	14.85	-3	10,179	-0.03%
2020/06/17	12	15.42	5	14.99	14.75	7	10,112	0.07%
2020/06/16	17	14.77	17	14.70	15.10	0	9,644	0.00%
2020/06/15	27	13.93	20	13.99	13.75	7	8,973	0.08%
2020/06/12	11	13.22	3	13.35	13.45	8	8,919	0.09%
2020/06/11	2	13.65	4	13.99	13.60	-2	9,002	-0.02%
2020/06/10	4	14.00	3	14.20	13.85	1	9,104	0.01%
2020/06/09	0	0.00	2	13.85	13.90	-2	9,041	-0.02%
2020/06/08	3	13.60	0	0.00	13.50	3	9,310	0.03%
2020/06/04	0	0.00	1	13.85	13.45	-1	9,736	-0.01%
2020/06/03	10	13.80	26	13.79	13.75	-16	9,877	-0.16%
2020/06/02	0	0.00	2	13.40	13.30	-2	9,928	-0.02%
2020/06/01	1	13.15	1	13.20	13.25	0	10,142	0.00%
2020/05/29	9	13.25	3	13.28	13.20	6	10,505	0.06%
2020/05/28	10	13.37	28	13.23	13.10	-18	10,702	-0.17%
2020/05/27	0	0.00	15	12.56	12.60	-15	10,775	-0.14%
2020/05/26	0	0.00	6	12.37	12.40	-6	12,142	-0.05%
2020/05/25	2	12.05	0	0.00	12.25	2	13,606	0.01%
2020/05/22	17	12.29	0	0.00	12.20	17	13,903	0.12%
2020/05/20	18	12.56	0	0.00	12.55	18	14,374	0.13%
2020/05/19	0	0.00	19	12.64	12.80	-19	14,879	-0.13%
2020/05/18	0	0.00	2	12.25	12.25	-2	14,976	-0.01%
2020/05/15	3	12.02	0	0.00	12.00	3	15,174	0.02%
2020/05/14	22	12.23	0	0.00	12.05	22	15,208	0.14%
2020/05/13	3	12.48	0	0.00	12.45	3	15,125	0.02%
2020/05/12	0	0.00	6	12.62	12.60	-6	15,106	-0.04%
2020/05/11	6	12.20	2	12.55	12.55	4	15,021	0.03%
2020/05/08	10	12.31	0	0.00	12.15	10	14,963	0.07%
2020/05/07	3	12.50	6	12.65	12.30	-3	14,839	-0.02%
2020/05/06	9	12.61	0	0.00	12.45	9	14,409	0.06%
2020/05/05	2	13.00	2	13.20	13.05	0	14,246	0.00%
2020/05/04	4	13.00	0	0.00	13.00	4	14,232	0.03%
2020/04/30	0	0.00	42	13.27	13.40	-42	14,190	-0.30%
2020/04/29	0	0.00	5	13.29	13.15	-5	14,217	-0.04%
2020/04/28	0	0.00	2	13.10	13.10	-2	14,145	-0.01%
2020/04/27	0	0.00	6	12.88	13.00	-6	14,252	-0.04%
2020/04/24	0	0.00	3	12.57	12.40	-3	14,183	-0.02%
2020/04/22	5	12.29	4	12.55	12.45	1	14,342	0.01%
2020/04/21	7	12.81	4	13.08	12.40	3	14,360	0.02%
2020/04/20	0	0.00	2	13.05	13.05	-2	14,296	-0.01%
2020/04/17	13	13.01	2	13.35	13.00	11	14,282	0.08%
2020/04/16	10	12.98	2	13.15	13.10	8	14,182	0.06%
2020/04/15	36	13.15	38	13.19	13.35	-2	14,176	-0.01%
2020/04/14	2	12.55	2	12.65	12.60	0	14,042	0.00%
2020/04/13	6	12.50	0	0.00	12.35	6	14,138	0.04%
2020/04/08	5	12.34	4	12.48	12.50	1	14,715	0.01%
2020/04/07	1	12.30	6	12.73	12.35	-5	14,648	-0.03%
2020/04/06	5	12.45	8	12.27	12.35	-3	14,582	-0.02%
2020/04/01	0	0.00	3	11.70	11.95	-3	14,596	-0.02%
2020/03/31	1	11.60	0	0.00	11.55	1	14,852	0.01%
2020/03/30	0	0.00	2	11.45	11.65	-2	14,875	-0.01%
2020/03/27	0	0.00	1	11.55	11.40	-1	14,844	-0.01%
2020/03/26	3	11.80	0	0.00	11.60	3	14,789	0.02%
2020/03/25	0	0.00	3	11.80	11.65	-3	14,807	-0.02%
2020/03/24	0	0.00	8	11.29	11.25	-8	14,670	-0.05%
2020/03/23	5	10.75	2	10.85	10.95	3	14,700	0.02%
2020/03/20	3	11.47	4	11.28	11.40	-1	14,672	-0.01%
2020/03/19	10	10.83	1	11.20	10.70	9	14,718	0.06%
2020/03/18	15	12.26	1	11.80	11.85	14	14,753	0.09%
2020/03/17	3	12.90	10	12.64	12.75	-7	14,623	-0.05%
2020/03/16	12	13.07	2	13.85	12.75	10	14,477	0.07%
2020/03/13	16	13.13	7	13.71	13.50	9	14,271	0.06%
2020/03/12	31	14.96	8	14.93	14.35	23	14,018	0.16%
2020/03/11	6	16.08	4	16.68	15.90	2	13,831	0.01%
2020/03/10	5	15.88	1	16.00	16.45	4	13,569	0.03%
2020/03/09	10	16.65	5	16.25	16.20	5	13,285	0.04%
2020/03/06	16	16.86	7	17.13	16.90	9	13,005	0.07%
2020/03/05	8	17.35	9	17.21	17.50	-1	12,656	-0.01%
2020/03/04	2	17.73	7	17.99	17.60	-5	12,393	-0.04%
2020/03/03	16	18.32	14	18.09	18.05	2	11,946	0.02%
2020/03/02	21	18.20	14	18.14	17.90	7	11,585	0.06%
2020/02/27	44	18.52	34	18.26	18.20	10	11,017	0.09%
2020/02/26	23	17.43	38	17.91	18.05	-15	9,546	-0.16%
2020/02/25	8	16.61	13	16.35	16.45	-5	8,046	-0.06%
2020/02/24	7	16.41	3	16.50	16.60	4	7,737	0.05%
2020/02/21	20	16.03	22	16.20	16.25	-2	7,447	-0.03%
2020/02/20	13	16.28	32	16.21	16.10	-19	7,157	-0.27%
2020/02/19	2	15.75	7	15.63	15.85	-5	6,594	-0.08%
2020/02/18	1	14.70	11.9	14.90	15.05	-10.9	6,160	-0.18%
2020/02/17	4	14.33	9	14.41	14.50	-5	5,958	-0.08%
2020/02/14	0	0.00	6	14.20	14.25	-6	5,894	-0.10%
2020/02/12	0	0.00	2	14.15	14.05	-2	5,987	-0.03%
2020/02/11	0	0.00	4	14.13	14.10	-4	6,007	-0.07%
2020/02/10	11	13.75	2	13.95	13.80	9	6,031	0.15%
2020/02/07	2	13.95	6	13.98	14.05	-4	6,037	-0.07%
2020/02/06	2	13.75	2	13.75	13.85	0	6,019	0.00%
2020/02/05	0	0.00	2	13.75	13.65	-2	6,017	-0.03%
2020/02/03	14	13.19	13	13.34	13.40	1	5,965	0.02%
2020/01/31	0	0.00	2	13.73	13.80	-2	5,836	-0.03%
2020/01/30	4	13.63	2	14.10	13.60	2	5,811	0.03%
2020/01/20	0	0.00	1	15.00	15.05	-1	5,710	-0.02%
2020/01/17	10	14.95	5	15.01	14.95	5	5,677	0.09%
2020/01/16	8	14.74	9	14.68	14.85	-1	5,645	-0.02%
2020/01/15	5	15.11	2	15.13	15.05	3	5,512	0.05%
2020/01/14	0	0.00	1	15.25	15.25	-1	5,502	-0.02%
2020/01/13	6	15.15	0	0.00	15.20	6	5,521	0.11%
2020/01/09	0	0.00	6.6	15.48	15.50	-6.6	5,566	-0.12%
2020/01/08	7	15.17	7	15.40	15.20	0	5,523	0.00%
2020/01/07	10	15.63	1	15.70	15.60	9	5,417	0.17%
2020/01/06	0	0.00	22	15.85	15.90	-22	5,266	-0.42%
2020/01/03	26	15.82	10	15.99	15.70	16	5,073	0.32%
2020/01/02	3	15.38	18	15.54	15.75	-15	4,772	-0.31%
2019/12/31	3	14.95	2	15.05	15.05	1	4,537	0.02%
2019/12/30	4	14.85	2	15.10	15.00	2	4,477	0.04%
2019/12/27	3	15.07	4	15.04	15.00	-1	4,400	-0.02%
2019/12/26	34	15.00	39	14.93	14.95	-5	4,265	-0.12%
2019/12/25	3	14.15	16	14.32	14.30	-13	3,898	-0.33%
2019/12/24	2	14.25	0	0.00	14.20	2	3,820	0.05%
2019/12/23	3	14.30	0	0.00	14.40	3	3,796	0.08%
2019/12/20	21	14.40	0	0.00	14.35	21	3,750	0.56%
2019/12/19	14	14.81	15	14.78	14.65	-1	3,677	-0.03%
2019/12/18	5	14.50	9	14.64	14.70	-4	3,566	-0.11%
2019/12/17	1	14.55	26	14.47	14.55	-25	3,473	-0.72%
2019/12/16	42	14.40	16	14.40	14.40	26	3,346	0.78%
2019/12/13	10	14.15	36	14.04	14.10	-26	3,149	-0.83%
2019/12/12	2	13.85	3	13.82	13.75	-1	2,886	-0.03%
2019/12/11	9	13.80	2	13.75	13.70	7	2,782	0.25%
2019/12/10	1	13.70	0	0.00	13.75	1	2,747	0.04%
2019/12/09	14	13.64	9	13.71	13.75	5	2,715	0.18%
2019/12/06	61	13.22	6	13.35	13.45	55	2,609	2.11%
2019/12/05	2	12.95	0	0.00	12.95	2	2,471	0.08%
2019/12/04	2	13.00	0	0.00	13.00	2	2,470	0.08%
2019/12/02	5	13.10	0	0.00	13.05	5	2,479	0.20%
2019/11/29	0	0.00	2	13.20	13.20	-2	2,513	-0.08%
2019/11/27	2	13.25	0	0.00	13.25	2	2,530	0.08%
2019/11/25	2	13.20	0	0.00	13.25	2	2,513	0.08%
2019/11/22	3	13.30	3	13.35	13.20	0	2,517	0.00%
2019/11/21	0	0.00	4	13.30	13.35	-4	2,524	-0.16%
2019/11/20	0	0.00	2	13.20	13.15	-2	2,502	-0.08%
2019/11/18	1	13.15	1	13.15	13.15	0	2,518	0.00%
2019/11/14	2	13.05	0	0.00	13.00	2	2,553	0.08%
2019/11/13	2	13.10	0	0.00	13.10	2	2,553	0.08%
2019/11/12	2	13.20	0	0.00	13.15	2	2,553	0.08%
2019/11/11	4	13.40	0	0.00	13.30	4	2,528	0.16%
2019/11/06	4	13.58	0	0.00	13.55	4	2,395	0.17%
2019/11/05	0	0.00	4	13.75	13.70	-4	2,340	-0.17%
2019/10/31	6	13.62	0	0.00	13.55	6	2,329	0.26%
2019/10/28	7	13.71	0	0.00	13.75	7	2,327	0.30%
2019/10/23	4	13.73	0	0.00	13.70	4	2,301	0.17%
2019/10/22	0.2	13.90	6	13.95	13.90	-5.9	2,302	-0.25%
2019/10/21	1	13.75	6	13.75	13.85	-5	2,297	-0.22%
2019/10/17	1	13.50	0	0.00	13.55	1	2,206	0.05%
2019/10/15	5	13.70	0	0.00	13.50	5	2,331	0.21%
2019/10/14	0	0.00	1	13.70	13.70	-1	2,523	-0.04%
2019/10/09	3	13.52	2	13.55	13.50	1	2,506	0.04%
2019/10/07	0	0.00	2	13.75	13.70	-2	2,487	-0.08%
2019/10/03	2	13.55	0	0.00	13.60	2	2,488	0.08%
2019/10/02	2	13.65	0	0.00	13.70	2	2,498	0.08%
2019/09/27	11	13.74	0	0.00	13.65	11	2,516	0.44%
2019/09/26	7	13.88	0	0.00	13.90	7	2,508	0.28%
2019/09/25	8	14.01	0	0.00	13.95	8	2,527	0.32%
2019/09/24	7	14.31	6	14.20	14.20	1	2,519	0.04%
2019/09/23	14	14.50	0	0.00	14.45	14	2,523	0.55%
2019/09/20	0	0.00	4	14.73	14.60	-4	2,538	-0.16%
2019/09/19	0	0.00	3	14.60	14.55	-3	2,514	-0.12%
2019/09/17	2	14.40	4	14.58	14.45	-2	2,530	-0.08%
2019/09/12	2	14.50	2	14.40	14.40	0	2,563	0.00%
2019/09/10	4	14.60	0	0.00	14.60	4	2,569	0.16%
2019/09/09	5	14.81	39	14.96	14.65	-34	2,563	-1.33%
2019/09/06	8	14.51	0	0.00	14.65	8	2,503	0.32%
2019/09/04	3	14.60	2	14.75	14.65	1	2,596	0.04%
2019/09/03	6	14.48	23	14.65	14.70	-17	2,606	-0.65%
2019/09/02	0	0.00	14	14.20	14.25	-14	2,565	-0.55%
2019/08/30	0	0.00	12	13.96	14.05	-12	2,641	-0.45%
2019/08/28	0	0.00	4	13.80	13.70	-4	2,699	-0.15%
2019/08/27	0	0.00	3	13.80	13.65	-3	2,853	-0.11%
2019/08/26	2	13.35	2	13.65	13.60	0	3,247	0.00%
2019/08/22	5	13.65	0	0.00	13.65	5	3,289	0.15%
2019/08/21	2	13.75	0	0.00	13.75	2	3,324	0.06%
2019/08/20	0	0.00	6	13.93	14.00	-6	3,355	-0.18%
2019/08/19	0	0.00	9	13.55	13.55	-9	3,316	-0.27%
2019/08/16	0	0.00	2	13.65	13.55	-2	3,343	-0.06%
2019/08/15	4	13.45	13	13.49	13.55	-9	3,329	-0.27%
2019/08/14	4	13.73	0	0.00	13.70	4	3,336	0.12%
2019/08/13	10	13.85	0	0.00	13.80	10	3,327	0.30%
2019/08/12	7	14.04	0	0.00	14.05	7	3,325	0.21%
2019/08/07	2	14.20	23	14.27	14.15	-21	3,392	-0.62%
2019/08/06	6	13.92	6	14.17	14.30	0	3,438	0.00%
2019/08/05	11	14.30	0	0.00	14.25	11	3,463	0.32%
2019/08/02	4	14.60	2	14.55	14.55	2	3,614	0.06%
2019/08/01	0	0.00	1	14.80	14.80	-1	3,644	-0.03%
2019/07/31	4	14.95	0	0.00	14.95	4	3,691	0.11%
2019/07/30	8	15.18	1	15.15	15.15	7	3,756	0.19%
2019/07/29	2	15.35	0	0.00	15.35	2	3,914	0.05%
2019/07/26	0	0.00	9	15.32	15.25	-9	4,014	-0.22%
2019/07/25	5	15.15	5	15.20	15.20	0	4,358	0.00%
2019/07/24	3	15.30	3	15.30	15.20	0	4,820	0.00%
2019/07/23	14	15.09	5	15.15	15.10	9	4,865	0.18%
2019/07/22	5	15.20	2	15.35	15.35	3	4,861	0.06%
2019/07/19	2	15.15	7	15.21	15.20	-5	4,855	-0.10%
2019/07/18	13	15.36	7	15.30	15.30	6	4,860	0.12%
2019/07/17	28	15.66	3	15.65	15.60	25	4,838	0.52%
2019/07/16	24	15.71	13	15.60	16.00	11	4,789	0.23%
2019/07/15	0	0.00	5	14.86	14.75	-5	4,590	-0.11%
2019/07/11	2	14.65	2	14.80	14.70	0	4,661	0.00%
2019/07/10	1	14.70	0	0.00	14.70	1	4,714	0.02%
2019/07/08	16	14.66	3	14.70	14.60	13	4,890	0.27%
2019/07/04	0	0.00	2	14.95	14.90	-2	5,059	-0.04%
2019/07/03	0	0.00	8	14.88	14.90	-8	5,130	-0.16%
2019/07/02	0	0.00	4	14.90	14.90	-4	5,200	-0.08%
2019/07/01	10	14.69	0	0.00	14.70	10	5,250	0.19%
2019/06/28	2	14.53	1	14.45	14.55	1	5,402	0.02%
2019/06/27	0	0.00	3	14.95	15.05	-3	5,447	-0.06%
2019/06/26	0	0.00	2	14.90	14.80	-2	5,473	-0.04%
2019/06/25	4	14.70	0	0.00	14.65	4	5,511	0.07%
2019/06/24	2	14.65	0	0.00	14.85	2	5,572	0.04%
2019/06/21	0	0.00	17	14.83	14.65	-17	5,653	-0.30%
2019/06/20	0	0.00	2	14.95	14.90	-2	5,769	-0.03%
2019/06/19	2	14.65	4	14.78	14.80	-2	6,047	-0.03%
2019/06/14	4	14.53	1	14.60	14.50	3	7,034	0.04%
2019/06/12	0	0.00	8	14.46	14.70	-8	8,354	-0.10%
2019/06/11	0	0.00	4	14.28	14.30	-4	8,449	-0.05%
2019/06/10	2	14.15	0	0.00	14.05	2	8,771	0.02%
2019/06/06	6	14.07	20	14.00	14.05	-14	9,203	-0.15%
2019/06/04	21	14.30	0	0.00	14.30	21	9,419	0.22%
2019/06/03	9	14.29	2	14.25	14.10	7	9,449	0.07%
2019/05/31	20	14.55	4	15.35	14.55	16	9,414	0.17%
2019/05/28	4	15.03	6	15.42	15.50	-2	9,215	-0.02%
2019/05/27	7	15.18	4	15.10	15.20	3	9,364	0.03%
2019/05/24	3	15.50	0	0.00	15.45	3	9,482	0.03%
2019/05/23	10	15.60	0	0.00	15.45	10	9,507	0.11%
2019/05/22	3	16.15	3	16.05	15.95	0	9,526	0.00%
2019/05/20	0	0.00	2	15.95	15.70	-2	9,633	-0.02%
2019/05/17	4	15.65	0	0.00	15.50	4	9,715	0.04%
2019/05/16	8	15.99	5	15.96	15.80	3	9,869	0.03%
2019/05/15	3	15.70	2	15.85	15.90	1	10,090	0.01%
2019/05/14	2	15.13	1	15.30	15.45	1	10,199	0.01%
2019/05/13	4	15.35	1	15.40	15.30	3	10,319	0.03%
2019/05/10	7	15.94	1	15.55	15.50	6	10,295	0.06%
2019/05/09	12	16.50	25	16.54	16.40	-13	10,147	-0.13%
2019/05/08	2	16.35	4	16.65	16.70	-2	10,122	-0.02%
2019/05/07	7	16.72	0	0.00	16.80	7	10,112	0.07%
2019/05/06	9	17.11	0	0.00	16.75	9	10,056	0.09%
2019/05/03	12	17.56	0	0.00	17.55	12	9,947	0.12%
2019/05/02	21	18.00	3	17.77	17.70	18	9,848	0.18%
2019/04/30	26	17.52	39	17.57	18.10	-13	9,508	-0.14%
2019/04/29	7	17.04	5	17.09	16.90	2	9,059	0.02%
2019/04/26	0	0.00	5	16.55	16.75	-5	8,995	-0.06%
2019/04/25	2	16.85	0	0.00	16.75	2	8,987	0.02%
2019/04/24	1	17.00	1	17.15	16.90	0	8,990	0.00%
2019/04/23	0	0.00	2	17.05	17.00	-2	8,962	-0.02%
2019/04/22	3	17.00	9	16.89	16.95	-6	8,930	-0.07%
2019/04/19	0	0.00	2	16.65	16.55	-2	8,864	-0.02%
2019/04/18	6	16.55	0	0.00	16.45	6	8,863	0.07%
2019/04/17	0	0.00	5	16.85	16.85	-5	8,861	-0.06%
2019/04/16	1	16.85	0	0.00	17.00	1	8,858	0.01%
2019/04/15	1	16.95	4	16.88	16.90	-3	8,825	-0.03%
2019/04/12	4	16.50	1	16.35	16.35	3	8,782	0.03%
2019/04/11	8	16.84	5	16.90	16.65	3	8,701	0.03%
2019/04/10	2	17.00	2	17.30	17.00	0	8,621	0.00%
2019/04/09	6	17.05	15	17.07	17.05	-9	8,563	-0.11%
2019/04/08	13	17.27	2	17.20	17.20	11	8,487	0.13%
2019/04/03	7	17.35	0	0.00	17.40	7	8,414	0.08%
2019/04/02	14	17.50	22	17.55	17.65	-8	8,362	-0.10%
2019/04/01	3	17.07	0	0.00	17.10	3	8,220	0.04%
2019/03/29	16	17.05	0	0.00	17.05	16	8,137	0.20%
2019/03/28	5	17.05	1	17.10	17.20	4	8,115	0.05%
2019/03/27	0	0.00	4	17.33	17.20	-4	8,136	-0.05%
2019/03/25	51	17.06	40	17.19	17.05	11	8,034	0.14%
2019/03/22	36	17.56	23.1	17.55	17.45	12.9	7,913	0.16%
2019/03/21	13	18.32	4	18.30	18.15	9	7,644	0.12%
2019/03/20	15	18.28	63	18.17	18.05	-48	7,508	-0.64%
2019/03/19	74	19.54	16	19.16	18.90	58	7,176	0.81%
2019/03/18	35	20.97	5	21.21	20.75	30	6,678	0.45%
2019/03/15	7	19.51	11	19.91	20.85	-4	6,362	-0.06%
2019/03/14	0	0.00	56	19.17	19.30	-56	5,534	-1.01%
2019/03/13	9	19.04	5	19.44	18.95	4	5,465	0.07%
2019/03/12	15	18.74	19.2	18.87	19.00	-4.2	5,169	-0.08%
2019/03/11	5	17.46	17	17.56	17.70	-12	4,796	-0.25%
2019/03/08	10	16.98	2	16.90	16.95	8	4,838	0.17%
2019/03/07	11	17.49	0	0.00	17.25	11	4,883	0.23%
2019/03/06	2	17.45	2	17.85	17.80	0	4,838	0.00%
2019/03/05	0	0.00	2	17.65	17.65	-2	4,744	-0.04%
2019/03/04	1	17.25	4	17.38	17.35	-3	4,655	-0.06%
2019/02/27	5	17.37	2	17.30	17.45	3	4,632	0.06%
2019/02/26	6	17.93	1	18.20	17.80	5	4,707	0.11%
2019/02/25	1	17.45	5	17.82	17.95	-4	4,584	-0.09%
2019/02/22	0	0.00	2	17.25	17.10	-2	4,436	-0.05%
2019/02/20	0	0.00	2	17.20	17.20	-2	4,448	-0.04%
2019/02/19	0	0.00	6	17.17	17.15	-6	4,383	-0.14%
2019/02/18	2	16.90	3	17.10	17.00	-1	4,309	-0.02%
2019/02/15	28	16.95	17	17.00	17.05	11	4,241	0.26%
2019/02/14	0	17.05	10	16.92	17.15	-10	4,070	-0.25%
2019/02/13	0	0.00	4	16.39	16.40	-4	3,827	-0.10%
2019/02/12	1	15.50	9	15.77	16.05	-8	3,718	-0.22%
2019/01/30	0	0.00	3	15.18	15.15	-3	3,574	-0.08%
2019/01/28	0	0.00	1	15.10	15.05	-1	3,608	-0.03%
2019/01/24	3	14.90	3	14.88	14.80	0	3,623	0.00%
2019/01/21	0	0.00	1	14.60	14.50	-1	3,611	-0.03%
2019/01/18	0	0.00	2	14.50	14.50	-2	3,634	-0.06%
2019/01/17	0	0.00	1	14.45	14.45	-1	3,674	-0.03%
2019/01/16	1	14.20	3	14.28	14.35	-2	3,668	-0.05%
2019/01/15	1	14.05	2	14.20	14.20	-1	3,691	-0.03%
2019/01/14	7	14.07	0	0.00	14.05	7	3,711	0.19%
2019/01/10	3	14.15	0	0.00	14.20	3	3,754	0.08%
2019/01/09	0	0.00	3	14.35	14.35	-3	3,755	-0.08%
2019/01/08	0	0.00	3	14.02	14.15	-3	3,730	-0.08%
2019/01/07	3	13.77	0	0.00	13.65	3	3,733	0.08%
2019/01/04	40	13.40	0	0.00	13.45	40	3,760	1.06%
2019/01/03	2	13.70	0	0.00	13.70	2	3,874	0.05%
2019/01/02	2.4	14.08	0	0.00	14.00	2.4	3,875	0.06%
2018/12/28	2	14.25	0	0.00	14.25	2	3,918	0.05%
2018/12/27	0	0.00	2	14.50	14.50	-2	4,006	-0.05%
2018/12/25	5	14.28	0	0.00	14.20	5	4,046	0.12%
2018/12/21	5	14.74	12	14.89	14.95	-7	4,042	-0.17%
2018/12/20	5	15.11	0	0.00	15.05	5	4,088	0.12%
2018/12/18	5	15.62	10	15.65	15.55	-5	4,038	-0.12%
2018/12/17	0	0.00	1	15.85	15.80	-1	4,021	-0.02%
2018/12/14	10	15.88	10	15.85	15.85	0	4,088	0.00%
2018/12/13	1	16.05	0	0.00	16.05	1	4,111	0.02%
2018/12/12	2	15.93	0	0.00	16.05	2	4,123	0.05%
2018/12/10	6	15.93	0	0.00	15.80	6	4,204	0.14%
2018/12/07	12	16.65	2	16.75	16.60	10	4,121	0.24%
2018/12/06	22	16.50	50	16.65	16.45	-28	4,073	-0.69%
2018/12/05	2	17.05	2	17.15	17.05	0	4,049	0.00%
2018/12/04	1	17.35	1	17.30	17.30	0	4,125	0.00%
2018/12/03	52	17.59	3	17.57	17.50	49	4,110	1.19%
2018/11/30	1	16.80	8	16.81	17.10	-7	3,861	-0.18%
2018/11/29	0	0.00	2	16.45	16.50	-2	3,754	-0.05%
2018/11/28	1	16.35	0	0.00	16.35	1	3,720	0.03%
2018/11/27	2	16.15	0	0.00	16.35	2	3,722	0.05%
2018/11/23	7	16.50	4	17.03	16.35	3	3,702	0.08%
2018/11/22	2	16.25	5	16.52	16.70	-3	3,519	-0.09%
2018/11/20	9	16.18	2	16.40	16.25	7	3,453	0.20%
2018/11/19	0	0.00	10	16.32	16.50	-10	3,520	-0.28%
2018/11/15	0	0.00	4	15.90	15.80	-4	3,711	-0.11%
2018/11/14	3	15.75	2	16.00	15.75	1	3,725	0.03%
2018/11/13	6	15.75	2	15.95	16.00	4	3,766	0.11%
2018/11/12	0	0.00	2	16.25	16.15	-2	3,917	-0.05%
2018/11/09	6	15.90	0	0.00	16.05	6	3,979	0.15%
2018/11/08	0	0.00	2	16.50	16.30	-2	4,025	-0.05%
2018/11/07	3	16.02	4	16.25	16.30	-1	4,070	-0.02%
2018/11/06	6	16.10	0	0.00	16.05	6	4,169	0.14%
2018/11/05	2	16.60	2	16.80	16.80	0	4,168	0.00%
2018/11/02	0	0.00	10	16.62	16.75	-10	4,275	-0.23%
2018/11/01	0	0.00	10	16.19	16.30	-10	4,277	-0.23%
2018/10/31	2	15.25	4	15.58	15.75	-2	4,575	-0.04%
2018/10/29	4	15.18	0	0.00	15.10	4	4,722	0.08%
2018/10/26	0	0.00	1	15.35	15.25	-1	4,787	-0.02%
2018/10/25	5	15.96	0	0.00	15.75	5	4,873	0.10%
2018/10/23	8	16.96	0	0.00	16.70	8	5,609	0.14%
2018/10/22	2	16.50	8	17.10	17.40	-6	5,613	-0.11%
2018/10/16	12	17.00	4	17.40	16.90	8	5,653	0.14%
2018/10/15	6	17.27	12	17.40	17.25	-6	5,660	-0.11%
2018/10/11	4	17.18	0	0.00	16.75	4	5,614	0.07%
2018/10/08	4	18.63	0	0.00	18.65	4	5,492	0.07%
2018/10/05	12	19.51	0	0.00	19.05	12	5,455	0.22%
2018/10/04	4	20.33	0	0.00	20.30	4	5,367	0.07%
2018/10/03	6	20.85	100	21.06	20.50	-94	5,380	-1.75%
2018/10/01	0	0.00	2	21.25	21.30	-2	5,589	-0.04%
2018/09/28	4	21.05	0	0.00	21.15	4	5,687	0.07%
2018/09/27	108	21.96	7	21.87	21.35	101	5,676	1.78%	大買/鉅額交易
2018/09/26	3	21.38	5	21.64	21.40	-2	5,626	-0.04%
2018/09/20	4	21.36	1	22.00	21.25	3	5,778	0.05%
2018/09/19	0	0.00	5	22.08	22.05	-5	5,749	-0.09%
2018/09/18	52	21.69	2	21.60	21.40	50	5,773	0.87%
2018/09/17	0	0.00	5	21.41	21.70	-5	5,846	-0.09%
2018/09/14	0	0.00	7	20.79	20.95	-7	5,829	-0.12%
2018/09/12	3	20.17	3	20.62	20.20	0	5,833	0.00%
2018/09/11	2	20.00	12	20.10	20.50	-10	5,845	-0.17%
2018/09/10	10	20.37	3	20.38	20.25	7	5,816	0.12%
2018/09/07	10	21.73	10	21.40	21.40	0	5,732	0.00%
2018/09/06	12	22.19	0	0.00	22.35	12	5,723	0.21%
2018/09/05	2	22.80	0	0.00	22.70	2	5,697	0.04%
2018/09/04	0	0.00	1	23.15	23.05	-1	5,693	-0.02%
2018/09/03	10	23.20	1	23.15	23.05	9	5,729	0.16%
2018/08/28	0	0.00	5	23.25	23.05	-5	5,774	-0.09%
2018/08/27	2	23.08	3	23.05	23.10	-1	5,802	-0.02%
2018/08/24	2	23.20	102	23.07	23.00	-100	5,806	-1.72%	大賣/
2018/08/23	101	23.54	38	23.34	23.80	63	5,783	1.09%	大買/
2018/08/22	30	22.23	0	0.00	22.20	30	5,559	0.54%
2018/08/21	1	21.95	1	22.20	22.25	0	5,557	0.00%
2018/08/20	0	0.00	3	22.10	22.05	-3	5,544	-0.05%
2018/08/17	7	21.75	14	21.94	21.70	-7	5,499	-0.13%
2018/08/16	2	20.88	1	21.25	21.20	1	5,382	0.02%
2018/08/15	14	21.54	0	0.00	21.40	14	5,392	0.26%
2018/08/14	24	22.00	21	22.15	22.20	3	5,323	0.06%
2018/08/13	13	22.63	0	0.00	22.05	13	5,275	0.25%
2018/08/10	0	0.00	1	23.75	23.50	-1	5,161	-0.02%
2018/08/09	6	23.63	0	0.00	23.65	6	5,148	0.12%
2018/08/08	3	24.25	0	0.00	24.25	3	5,070	0.06%
2018/08/07	12	24.92	6	25.38	24.50	6	5,041	0.12%
2018/08/06	0	0.00	3	27.15	26.75	-3	4,767	-0.06%
2018/08/03	2	26.75	0	0.00	26.40	2	4,706	0.04%
2018/08/02	1	27.15	1	27.65	26.70	0	4,799	0.00%
2018/08/01	1	27.25	10	27.27	27.55	-9	4,725	-0.19%
2018/07/31	13	27.07	11	27.31	26.90	2	4,639	0.04%
2018/07/30	5	27.60	25	26.99	27.60	-20	4,313	-0.46%
2018/07/27	1	25.20	3	25.07	25.10	-2	3,894	-0.05%
2018/07/26	2	24.83	2	24.98	24.80	0	3,871	0.00%
2018/07/25	0	0.00	2	24.43	24.80	-2	3,834	-0.05%
2018/07/23	8	24.02	0	0.00	23.85	8	3,801	0.21%
2018/07/19	0	0.00	3	24.55	24.60	-3	3,831	-0.08%
2018/07/18	2	24.63	3	24.55	24.70	-1	3,860	-0.03%
2018/07/17	3	24.65	0	0.00	24.50	3	3,872	0.08%
2018/07/16	8	25.32	2	25.43	25.05	6	4,030	0.15%
2018/07/13	0	0.00	2	25.08	25.15	-2	4,033	-0.05%
2018/07/12	1	24.60	1	24.90	24.80	0	4,031	0.00%
2018/07/11	0	0.00	1	24.65	24.60	-1	4,045	-0.02%
2018/07/09	1	24.80	4	24.58	24.90	-3	3,970	-0.08%
2018/07/06	4	23.25	3	23.60	23.75	1	3,846	0.03%
2018/07/05	1	23.75	0	0.00	23.05	1	3,845	0.03%
2018/07/04	0	0.00	3	23.78	23.70	-3	4,001	-0.07%
2018/07/03	2	25.55	1	26.10	25.25	1	3,992	0.03%
2018/07/02	5	26.05	4	26.60	26.05	1	3,895	0.03%
2018/06/29	1	26.00	0	0.00	26.00	1	3,807	0.03%
2018/06/28	2	26.10	0	0.00	25.80	2	3,749	0.05%
2018/06/27	10	26.59	4	26.73	26.40	6	3,717	0.16%
2018/06/26	9	26.41	4	26.55	26.05	5	3,635	0.14%
2018/06/25	7	27.19	3	27.58	26.85	4	3,539	0.11%
2018/06/22	7	27.78	2	28.25	27.40	5	3,494	0.14%
2018/06/20	8	28.64	2	29.15	28.55	6	3,504	0.17%
2018/06/19	12	29.10	2	29.10	28.80	10	3,489	0.29%
2018/06/15	4	30.19	0	0.00	30.00	4	3,478	0.12%
2018/06/14	2	30.80	0	0.00	30.65	2	3,462	0.06%
2018/06/06	1	33.60	0	0.00	33.35	1	3,498	0.03%
2018/06/05	0	0.00	1	33.20	33.30	-1	3,506	-0.03%
2018/05/31	0	0.00	1	32.50	33.25	-1	3,634	-0.03%
2018/05/23	1	32.30	0	0.00	32.40	1	4,184	0.02%
2018/05/16	0	0.00	4	34.95	34.30	-4	4,153	-0.10%
2018/05/15	0	0.00	4	34.83	34.70	-4	4,137	-0.10%
2018/05/11	0	0.00	1	34.55	34.65	-1	4,198	-0.02%
2018/05/10	1	34.05	3	33.22	33.50	-2	4,197	-0.05%
2018/05/04	11	35.46	1	35.80	35.30	10	4,241	0.24%
2018/04/25	1	36.90	0	0.00	36.30	1	4,699	0.02%
2018/04/20	0	0.00	12	36.93	37.20	-12	4,703	-0.26%
2018/04/19	0	0.00	3	35.00	35.50	-3	4,564	-0.07%
2018/04/17	0	0.00	3	34.87	34.50	-3	4,647	-0.06%
2018/04/16	0	0.00	5	34.70	34.95	-5	4,769	-0.10%
2018/04/13	0	0.00	2	35.30	35.20	-2	4,904	-0.04%
2018/04/12	0	0.00	3	35.65	35.50	-3	5,264	-0.06%
2018/04/11	15	35.55	0	0.00	35.00	15	5,325	0.28%
2018/04/10	3	35.45	2	35.15	35.45	1	5,281	0.02%
2018/04/03	0	0.00	1	32.50	32.75	-1	5,138	-0.02%
2018/03/30	2	32.90	0	0.00	32.35	2	5,521	0.04%
2018/03/23	1	33.00	0	0.00	32.85	1	5,831	0.02%
2018/03/22	1	34.45	0	0.00	34.10	1	5,842	0.02%
2018/03/21	3	34.63	0	0.00	34.25	3	5,932	0.05%
2018/03/19	3	36.28	1	36.05	36.00	2	6,203	0.03%
2018/03/15	10	37.27	0	0.00	37.25	10	6,276	0.16%
2018/03/14	0	0.00	1	37.70	37.75	-1	6,286	-0.02%
2018/03/13	1	37.60	2	37.80	37.60	-1	6,329	-0.02%
2018/03/12	1	37.55	0	0.00	37.60	1	6,478	0.02%
2018/03/09	0	0.00	5	37.06	36.80	-5	6,687	-0.07%
2018/03/08	0	0.00	5	36.72	36.50	-5	6,698	-0.07%
2018/03/07	0	0.00	4	36.43	36.10	-4	6,789	-0.06%
2018/03/06	4	35.05	1	35.60	36.10	3	6,922	0.04%
2018/03/05	1	37.40	1	36.65	36.15	0	6,935	0.00%
2018/03/02	1	37.20	1	37.30	37.65	0	6,967	0.00%
2018/03/01	1	37.30	3	37.25	37.35	-2	6,992	-0.03%
2018/02/27	5	36.76	4	36.89	36.55	1	6,965	0.01%
2018/02/26	5	36.88	2	37.00	37.00	3	6,882	0.04%
2018/02/23	0	0.00	2	32.95	34.70	-2	6,714	-0.03%
2018/02/22	0	0.00	3	32.55	32.35	-3	6,804	-0.04%
2018/02/21	5	31.78	0	0.00	32.40	5	6,875	0.07%
2018/02/12	1	31.15	1	31.30	31.05	0	6,984	0.00%
2018/02/09	3	31.70	4	30.53	31.55	-1	7,023	-0.01%
2018/02/08	0	0.00	2	31.85	32.05	-2	7,031	-0.03%
2018/02/07	2	31.95	0	0.00	31.65	2	7,052	0.03%
2018/02/06	2	33.15	5	31.28	31.20	-3	7,074	-0.04%
2018/02/02	1	35.00	1	34.95	34.80	0	7,066	0.00%
2018/02/01	3	33.65	8	34.26	34.50	-5	7,156	-0.07%
2018/01/31	3	33.70	2	33.40	33.40	1	7,224	0.01%
2018/01/30	8	34.16	16	34.16	33.90	-8	7,414	-0.11%
2018/01/29	6	34.16	25	34.27	33.70	-19	7,487	-0.25%
2018/01/26	13	35.49	0	0.00	35.00	13	7,417	0.18%
2018/01/25	3	35.80	0	0.00	35.45	3	7,477	0.04%
2018/01/24	5	35.65	10	35.89	36.00	-5	7,553	-0.07%
2018/01/23	0	0.00	11	35.99	36.00	-11	7,637	-0.14%
2018/01/22	11	35.64	14	36.09	36.10	-3	7,635	-0.04%
2018/01/19	12	36.19	22	36.18	36.45	-10	7,686	-0.13%
2018/01/18	2	37.75	2.2	37.98	37.75	-0.2	7,468	0.00%
2018/01/17	4	37.86	8	37.99	37.75	-4	7,545	-0.05%
2018/01/16	3	37.87	1	37.90	37.95	2	7,750	0.03%
2018/01/12	2	37.20	3	37.32	37.20	-1	8,164	-0.01%
2018/01/11	4	36.73	7	37.06	36.70	-3	8,320	-0.04%
2018/01/10	16	37.71	14	37.26	37.25	2	8,355	0.02%
2018/01/09	1	38.20	2	38.60	38.00	-1	8,291	-0.01%
2018/01/08	15	38.95	10	38.00	38.00	5	8,252	0.06%
2018/01/05	3	41.25	5	41.24	41.50	-2	8,010	-0.02%
2018/01/04	6	40.39	2	40.25	40.25	4	8,136	0.05%
2018/01/03	3	41.08	2	40.95	40.95	1	8,418	0.01%
2018/01/02	5	41.57	2	41.45	41.45	3	8,679	0.03%