榮成 (1909)-臺銀-鳳山券商分點個股進出

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

榮成

(1909)

可現股當沖

股價
15.60
漲跌
▼0.10
漲幅
-0.64%
成交量
1,744張
產業
上市造紙類股
781人加入追蹤

立即追蹤
本地時間:13:30

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－臺銀-鳳山券商分點個股進出

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

臺銀-鳳山券商分點個股進出
臺銀-鳳山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
2024/05/06	4	15.75	1	15.60	15.60	3	1,948	0.15%
2024/05/03	5.3	15.94	0	0.00	15.70	5.3	1,926	0.28%
2024/05/02	3	15.95	1	15.60	15.95	2	1,900	0.11%
2024/04/30	7.2	15.64	6	15.56	15.60	1.2	1,867	0.06%
2024/04/29	2	15.80	14	15.79	15.90	-12	1,839	-0.65%
2024/04/26	0	15.40	1	15.30	15.45	-1	1,789	-0.06%
2024/04/25	32	15.61	7	15.60	15.50	25	1,767	1.41%
2024/04/24	0	0.00	1	15.20	15.20	-1	1,613	-0.06%
2024/04/23	1	15.20	0	0.00	15.00	1	1,596	0.06%
2024/04/22	3	15.08	1	15.10	15.10	2	1,611	0.12%
2024/04/18	0	0.00	10	14.85	14.90	-10	1,499	-0.67%
2024/04/17	10	14.55	0	0.00	14.70	10	1,484	0.67%
2024/04/16	2	14.60	10	14.60	14.55	-8	1,488	-0.54%
2024/04/15	16	14.95	13	15.01	14.70	3	1,452	0.21%
2024/04/11	7	14.94	2.2	14.90	14.85	4.8	1,415	0.34%
2024/04/10	3.6	15.21	0	15.10	15.10	3.6	1,400	0.26%
2024/04/09	9	15.18	3	15.20	15.20	6	1,387	0.43%
2024/04/08	10	14.95	2	15.05	15.00	8	1,327	0.60%
2024/04/03	8	14.70	2.3	14.81	14.90	5.7	1,294	0.44%
2024/04/02	5	14.80	5	14.80	14.80	0	1,283	0.00%
2024/04/01	7	14.84	3	14.88	14.95	4	1,282	0.31%
2024/03/28	0	0.00	1.1	14.75	14.55	-1.1	1,234	-0.09%
2024/03/27	3.3	14.60	0	0.00	14.60	3.3	1,199	0.27%
2024/03/26	2	14.50	0	0.00	14.50	2	1,195	0.17%
2024/03/25	2	14.65	1	14.50	14.70	1	1,183	0.08%
2024/03/22	0	0.00	4	14.35	14.45	-4	1,159	-0.34%
2024/03/21	8	14.40	1	14.35	14.40	7	1,200	0.58%
2024/03/20	33.1	14.16	0	0.00	14.20	33.1	1,201	2.76%
2024/03/19	30	14.20	0	0.00	14.20	30	1,200	2.50%
2024/03/18	0	14.35	12	14.25	14.30	-12	1,236	-0.97%
2024/03/14	0	0.00	2	14.35	14.35	-2	1,229	-0.16%
2024/03/13	20	14.35	0	0.00	14.45	20	1,235	1.62%
2024/03/12	0	0.00	1	14.40	14.35	-1	1,210	-0.08%
2024/03/11	0.1	14.10	0.1	14.20	14.30	0.1	1,204	0.00%
2024/03/08	0	0.00	1	14.00	14.05	-1	1,196	-0.08%
2024/03/06	0	0.00	3	14.40	14.15	-3	1,185	-0.25%
2024/03/05	0	0.00	0	14.25	14.35	0	1,171	0.00%
2024/03/04	15	14.41	10.4	14.36	14.30	4.6	1,159	0.40%
2024/03/01	0	0.00	0	14.00	14.00	0	1,113	0.00%
2024/02/29	0	0.00	5	13.95	13.95	-5	1,115	-0.45%
2024/02/26	0	0.00	0	14.10	14.10	0	1,113	0.00%
2024/02/22	1	14.15	1	14.15	14.15	0	1,132	0.00%
2024/02/21	3	14.15	0	0.00	14.15	3	1,131	0.27%
2024/02/19	1	14.35	0.4	14.35	14.35	0.6	1,145	0.05%
2024/02/16	0	0.00	1	14.15	14.15	-1	1,182	-0.08%
2024/02/15	1.1	14.05	0.4	13.90	14.00	0.6	1,182	0.05%
2024/02/05	1	13.80	2	13.75	13.75	-1	1,183	-0.08%
2024/01/29	4.1	13.90	0	0.00	13.90	4.1	1,187	0.34%
2024/01/25	4	14.04	3	14.00	13.90	1	1,208	0.08%
2024/01/23	0	0.00	4	13.75	13.85	-4	1,233	-0.33%
2024/01/22	6	13.65	0	13.75	13.65	6	1,239	0.48%
2024/01/19	10	13.80	3	13.75	13.75	7	1,240	0.56%
2024/01/17	0	0.00	9	13.87	13.90	-9	1,266	-0.71%
2024/01/16	8	14.00	0	0.00	14.00	8	1,285	0.62%
2024/01/10	0	0.00	4	14.35	14.25	-4	1,425	-0.28%
2024/01/09	33	14.55	1	14.55	14.55	32	1,451	2.21%
2024/01/03	1	14.70	0	0.00	14.60	1	1,656	0.06%
2024/01/02	0	0.00	3	14.80	14.80	-3	1,684	-0.18%
2023/12/29	0	0.00	0.1	14.85	14.80	-0.1	1,717	0.00%
2023/12/25	0	0.00	2	14.65	14.65	-2	1,813	-0.11%
2023/12/20	1	14.75	0	0.00	14.85	1	1,820	0.05%
2023/12/18	1	15.15	0	0.00	15.05	1	1,817	0.06%
2023/12/12	1	14.70	0	0.00	14.70	1	1,736	0.06%
2023/12/11	2	14.85	4	14.85	14.85	-2	1,743	-0.11%
2023/12/06	1	15.25	1	15.10	15.10	0	1,752	0.00%
2023/12/05	0	0.00	2	15.30	15.25	-2	1,755	-0.11%
2023/11/28	0	0.00	2.4	15.01	14.90	-2.4	1,739	-0.14%
2023/11/24	1	14.85	0.2	14.75	14.75	0.8	1,713	0.04%
2023/11/23	0	0.00	0	15.00	14.95	0	1,704	0.00%
2023/11/22	0	0.00	1	14.90	14.95	-1	1,720	-0.06%
2023/11/17	20	14.60	0	0.00	14.65	20	1,716	1.16%
2023/11/15	0	0.00	1	14.50	14.45	-1	1,698	-0.06%
2023/11/13	0	0.00	2	14.15	14.00	-2	1,670	-0.12%
2023/11/10	1	14.10	0	0.00	14.10	1	1,693	0.06%
2023/11/09	0.7	14.15	0	0.00	14.10	0.7	1,710	0.04%
2023/11/08	0	0.00	3	14.28	14.25	-3	1,774	-0.17%
2023/11/06	0	0.00	1	14.20	14.20	-1	1,859	-0.05%
2023/11/03	0.5	14.05	0	0.00	13.95	0.5	1,871	0.03%
2023/11/02	0	0.00	4	13.86	13.90	-4	1,877	-0.21%
2023/11/01	6	13.73	4	13.74	13.75	2	1,897	0.11%
2023/10/31	4.5	13.98	2	14.00	13.85	2.5	1,896	0.13%
2023/10/27	0	0.00	0	14.05	13.95	0	1,960	0.00%
2023/10/25	1	14.20	0	0.00	14.15	1	2,065	0.05%
2023/10/24	5	14.00	0	0.00	14.00	5	2,202	0.23%
2023/10/23	1	14.10	0	0.00	14.10	1	2,169	0.05%
2023/10/20	1	14.05	8	14.15	14.15	-7	2,178	-0.32%
2023/10/19	0	0.00	1	14.40	14.35	-1	2,223	-0.04%
2023/10/18	2.1	14.13	0.3	14.45	14.45	1.8	2,222	0.08%
2023/10/17	1	14.50	1	14.45	14.40	0	2,124	0.00%
2023/10/16	2	14.85	1	14.90	14.70	1	2,111	0.05%
2023/10/13	8.5	14.69	2	14.55	14.40	6.5	2,031	0.32%
2023/10/12	0.5	14.25	0	14.25	14.25	0.5	1,999	0.02%
2023/10/11	23.6	14.18	2.3	14.21	14.20	21.4	1,990	1.07%
2023/10/06	0.1	14.60	3	14.50	14.60	-2.9	1,981	-0.15%
2023/10/05	6	14.15	0	0.00	14.15	6	1,963	0.31%
2023/10/04	2	14.23	0	0.00	14.20	2	1,945	0.10%
2023/10/03	0	0.00	1	14.85	14.65	-1	1,905	-0.05%
2023/10/02	1	14.55	1	14.55	14.70	0	1,918	0.00%
2023/09/22	0	0.00	2	14.75	14.75	-2	2,080	-0.10%
2023/09/21	1	14.75	3	14.87	14.70	-2	2,198	-0.09%
2023/09/20	2	14.90	28	14.95	14.90	-26	2,195	-1.18%
2023/09/19	0	0.00	0	15.00	15.00	0	2,231	0.00%
2023/09/18	0	0.00	3	15.00	15.05	-3	2,299	-0.13%
2023/09/15	3	14.95	1	15.00	15.00	2	2,357	0.08%
2023/09/14	3	14.95	0	15.00	14.90	3	2,363	0.13%
2023/09/12	6	14.73	0	0.00	14.65	6	2,359	0.25%
2023/09/11	0	0.00	1	14.85	14.75	-1	2,365	-0.04%
2023/09/08	2	14.55	0	0.00	14.70	2	2,357	0.08%
2023/09/07	5.5	14.66	0	0.00	14.65	5.5	2,372	0.23%
2023/09/06	1.5	14.77	0	0.00	14.75	1.5	2,391	0.06%
2023/09/04	0	0.00	2	15.08	15.20	-2	2,386	-0.08%
2023/08/31	0	0.00	1	15.00	14.90	-1	2,484	-0.04%
2023/08/29	0	0.00	2	14.80	14.80	-2	2,536	-0.08%
2023/08/28	1	14.55	0	0.00	14.65	1	2,582	0.04%
2023/08/25	1	14.75	1	14.85	14.65	0	2,579	0.00%
2023/08/24	1.3	14.80	0	0.00	14.55	1.3	2,564	0.05%
2023/08/23	8	14.60	0	0.00	14.65	8	2,578	0.31%
2023/08/22	0.1	14.65	0	0.00	14.55	0.1	2,618	0.00%
2023/08/18	5	14.65	0	0.00	14.70	5	2,640	0.19%
2023/08/17	1	14.50	0	0.00	14.60	1	2,647	0.04%
2023/08/16	1	14.55	2	14.65	14.60	-1	2,639	-0.04%
2023/08/14	12	14.86	0	0.00	14.85	12	2,618	0.46%
2023/08/11	21	15.52	0	0.00	15.40	21	2,579	0.81%
2023/08/10	23	15.89	0	0.00	15.85	23	2,542	0.90%
2023/08/09	5	16.30	0	0.00	16.20	5	2,543	0.20%
2023/08/08	0	16.45	0	0.00	16.45	0	2,540	0.00%
2023/08/07	10	16.50	0	0.00	16.50	10	2,564	0.39%
2023/08/04	1	16.80	0	0.00	16.70	1	2,564	0.04%
2023/08/02	4	17.09	14	16.90	16.80	-10	2,593	-0.39%
2023/08/01	1	16.80	0	0.00	16.85	1	2,553	0.04%
2023/07/31	0	0.00	1	17.20	17.00	-1	2,552	-0.04%
2023/07/28	0	0.00	3	16.80	16.80	-3	2,491	-0.12%
2023/07/27	7	16.96	4	16.94	16.90	3	2,463	0.12%
2023/07/25	3	16.20	5	16.50	16.15	-2	2,391	-0.08%
2023/07/24	0.2	16.50	0	16.60	16.40	0.2	2,450	0.01%
2023/07/19	5	16.05	9	16.05	16.05	-4	3,032	-0.13%
2023/07/18	1	16.20	0	0.00	16.25	1	3,725	0.03%
2023/07/17	1	16.45	1	16.40	16.45	0	4,139	0.00%
2023/07/13	0	0.00	1	16.15	16.15	-1	4,147	-0.02%
2023/07/12	1	16.30	2	16.30	16.30	-1	4,136	-0.02%
2023/07/11	0	0.00	1	16.40	16.40	-1	4,193	-0.02%
2023/07/10	0	0.00	0.2	16.50	16.40	-0.2	4,185	0.00%
2023/07/07	3	16.60	0	16.70	16.60	3	4,187	0.07%
2023/07/05	1	17.20	0	0.00	17.10	1	4,134	0.02%
2023/07/04	1	17.20	0	0.00	17.25	1	4,132	0.02%
2023/07/03	6	17.19	0	0.00	17.25	6	4,091	0.15%
2023/06/29	3	17.30	10	17.43	17.40	-7	4,026	-0.17%
2023/06/28	54	16.93	22	16.93	16.95	32	3,914	0.82%
2023/06/27	1	17.00	0	0.00	16.95	1	3,918	0.03%
2023/06/26	1	17.05	13	17.29	17.25	-12	3,893	-0.31%
2023/06/21	46	17.09	1	17.00	17.05	45	3,837	1.17%
2023/06/20	0	0.00	4.9	16.85	16.90	-4.9	3,783	-0.13%
2023/06/19	0	0.00	7	16.55	16.60	-7	3,787	-0.18%
2023/06/16	5	16.60	3	16.70	16.60	2	3,786	0.05%
2023/06/15	1	16.55	2	16.55	16.55	-1	3,780	-0.03%
2023/06/13	0	0.00	4.1	16.58	16.60	-4.1	3,859	-0.11%
2023/06/12	1	16.75	0	0.00	16.70	1	3,859	0.03%
2023/06/09	1	16.90	0	0.00	16.95	1	3,901	0.03%
2023/06/08	1	16.95	0	0.00	16.90	1	3,922	0.03%
2023/06/07	32	17.05	18	17.15	17.15	14	3,990	0.35%
2023/06/06	19	17.13	1	17.40	17.10	18	4,027	0.45%
2023/06/05	2	17.00	7	16.95	17.00	-5	3,971	-0.13%
2023/06/02	1	16.80	2	16.83	16.80	-1	3,956	-0.03%
2023/06/01	4	16.98	1	17.05	16.90	3	3,977	0.08%
2023/05/31	1	16.60	0	0.00	16.65	1	3,959	0.03%
2023/05/30	7	16.50	2	16.55	16.55	5	3,976	0.13%
2023/05/29	25	16.63	5	16.65	16.55	20	3,998	0.50%
2023/05/26	6	16.53	1	16.50	16.45	5	4,015	0.12%
2023/05/25	1	16.85	0	0.00	16.85	1	4,008	0.02%
2023/05/22	0	0.00	5	16.75	16.70	-5	4,076	-0.12%
2023/05/19	0	0.00	27.8	16.55	16.55	-27.8	4,101	-0.68%
2023/05/17	0	0.00	5	16.54	16.65	-5	4,128	-0.12%
2023/05/16	0.5	16.45	0	0.00	16.35	0.5	4,114	0.01%
2023/05/15	5.2	16.30	2	16.30	16.30	3.2	4,125	0.08%
2023/05/12	0.3	16.84	0	0.00	16.80	0.3	4,106	0.01%
2023/05/11	0.3	16.84	0	0.00	16.75	0.3	4,125	0.01%
2023/05/10	0	0.00	0	17.20	17.30	0	4,109	0.00%
2023/05/09	2	17.35	6	17.50	17.10	-4	4,135	-0.10%
2023/05/08	0	0.00	6	17.10	17.10	-6	4,163	-0.14%
2023/05/05	21	17.38	10	17.27	17.25	11	4,219	0.26%
2023/05/04	1	17.10	1	17.25	17.25	0	4,309	0.00%
2023/05/03	2	17.10	0	0.00	17.05	2	4,384	0.05%
2023/05/02	11	17.22	7	17.21	17.20	4	4,531	0.09%
2023/04/28	8	17.28	1	17.25	17.20	7	4,673	0.15%
2023/04/27	3	17.38	4	17.43	17.25	-1	4,740	-0.02%
2023/04/26	3	17.80	5	17.51	17.80	-2	4,738	-0.04%
2023/04/25	19	17.64	4	17.93	17.50	15	4,695	0.32%
2023/04/24	13	17.73	12	17.99	18.20	1	4,601	0.02%
2023/04/21	27	18.38	52	18.58	17.40	-25	4,338	-0.58%
2023/04/20	91	18.34	143	18.53	17.60	-52	3,709	-1.40%	大賣/
2023/04/19	14	17.65	14	17.40	17.40	0	3,469	0.00%
2023/04/17	11	17.75	5	17.80	17.75	6	3,883	0.15%
2023/04/14	0	0.00	3	18.00	17.95	-3	4,183	-0.07%
2023/04/13	0	0.00	1	17.35	17.35	-1	4,176	-0.02%
2023/04/11	0	0.00	11	17.46	17.50	-11	4,338	-0.25%
2023/04/07	0	0.00	1.1	17.11	17.10	-1.1	4,407	-0.03%
2023/04/06	3	16.85	2	16.90	16.90	1	4,438	0.02%
2023/03/31	0.1	16.80	0	0.00	16.95	0.1	4,456	0.00%
2023/03/30	2	16.83	0	0.00	16.85	2	4,551	0.04%
2023/03/24	0	0.00	1	16.95	17.05	-1	4,748	-0.02%
2023/03/23	0.1	16.85	0	0.00	16.80	0.1	4,798	0.00%
2023/03/22	3.3	16.69	4	16.73	16.75	-0.7	4,805	-0.01%
2023/03/21	3	16.87	1	17.00	16.85	2	4,788	0.04%
2023/03/20	50.1	16.85	0	0.00	16.90	50.1	4,784	1.05%
2023/03/17	51	16.45	1	16.65	17.10	50	4,788	1.04%
2023/03/16	13.3	16.69	12	16.50	16.50	1.3	4,745	0.03%
2023/03/15	2	16.93	1	17.05	16.95	1	4,725	0.02%
2023/03/14	13	16.99	0	0.00	16.85	13	4,754	0.27%
2023/03/13	7	17.23	5	17.25	17.35	2	4,701	0.04%
2023/03/10	3	17.45	2	17.58	17.55	1	4,684	0.02%
2023/03/09	3	17.92	0	0.00	17.95	3	4,636	0.06%
2023/03/07	0	18.05	3	18.13	18.20	-3	4,571	-0.06%
2023/03/06	13	18.10	13	18.17	18.10	0	4,575	0.00%
2023/03/03	2	18.28	4	18.30	18.30	-2	4,560	-0.04%
2023/03/01	0	0.00	1	18.70	18.50	-1	4,571	-0.02%
2023/02/24	2	18.70	0	0.00	18.95	2	4,556	0.04%
2023/02/23	0	0.00	1	18.95	18.95	-1	4,543	-0.02%
2023/02/22	6	18.50	11	18.61	18.65	-5	4,542	-0.11%
2023/02/21	3	19.00	3	18.65	18.65	0	4,546	0.00%
2023/02/17	3	18.25	4	18.50	18.55	-1	4,603	-0.02%
2023/02/16	0	0.00	1.3	18.40	18.35	-1.3	4,690	-0.03%
2023/02/15	0	0.00	0	18.40	18.40	0	4,783	0.00%
2023/02/13	0	0.00	2	18.08	18.15	-2	4,813	-0.04%
2023/02/09	0	0.00	1	18.05	18.00	-1	4,803	-0.02%
2023/02/08	3	18.23	1	18.15	18.20	2	4,769	0.04%
2023/02/07	3	18.23	0	0.00	18.25	3	4,732	0.06%
2023/02/03	4	18.83	4	18.74	18.70	0	4,622	0.00%
2023/02/02	0	0.00	1	18.55	18.60	-1	4,548	-0.02%
2023/02/01	11	18.35	21	18.62	18.65	-10	4,444	-0.23%
2023/01/31	1	18.30	5	18.75	18.75	-4	4,345	-0.09%
2023/01/30	26	18.22	12	18.07	18.30	14	4,170	0.34%
2023/01/17	0	0.00	1	17.00	17.50	-1	3,982	-0.03%
2023/01/16	1	16.75	0	0.00	16.75	1	3,891	0.03%
2023/01/13	5	17.30	0	0.00	17.10	5	3,828	0.13%
2023/01/12	0	0.00	9.2	17.52	17.65	-9.2	3,810	-0.24%
2023/01/11	10	17.40	30	17.32	17.25	-20	3,684	-0.54%
2023/01/10	1	17.20	1	17.30	17.35	0	3,635	0.00%
2023/01/09	3	17.38	5	17.29	17.10	-2	3,554	-0.06%
2023/01/05	30	17.40	27	17.45	17.20	3	3,295	0.09%
2023/01/04	2	17.15	4.3	17.03	17.15	-2.3	3,003	-0.08%
2022/12/30	0	0.00	2	16.45	16.35	-2	2,646	-0.08%
2022/12/29	0	0.00	9	15.74	15.80	-9	2,510	-0.36%
2022/12/28	12	16.06	1	15.85	15.85	11	2,486	0.44%
2022/12/27	0	0.00	2	16.10	16.10	-2	2,454	-0.08%
2022/12/26	0	0.00	7	15.80	15.85	-7	2,400	-0.29%
2022/12/23	0	0.00	2	15.50	15.55	-2	2,367	-0.08%
2022/12/22	1	15.60	5	15.80	15.60	-4	2,357	-0.17%
2022/12/20	30	15.23	22	15.11	15.10	8	2,268	0.35%
2022/12/19	4	15.41	3	15.50	15.40	1	2,225	0.04%
2022/12/16	6	16.17	3	16.18	15.80	3	2,185	0.14%
2022/12/15	2	16.05	2	15.80	16.05	0	2,074	0.00%
2022/12/14	1	15.45	0	15.75	15.55	1	2,015	0.05%
2022/12/09	0	0.00	0	15.40	15.35	0	2,021	0.00%
2022/12/07	2	15.53	1	15.30	15.45	1	2,014	0.05%
2022/12/06	2	16.00	1	15.95	15.65	1	1,992	0.05%
2022/12/05	0	0.00	1	16.30	16.25	-1	1,951	-0.05%
2022/12/02	1	16.30	0	0.00	16.30	1	1,956	0.05%
2022/11/28	0	0.00	0	16.25	16.20	0	2,009	0.00%
2022/11/25	0	0.00	2	16.38	16.25	-2	2,018	-0.10%
2022/11/24	2	16.45	1	16.40	16.45	1	2,049	0.05%
2022/11/23	0	0.00	0	16.05	16.05	0	1,998	0.00%
2022/11/22	0.2	16.10	1	16.15	16.00	-0.8	2,005	-0.04%
2022/11/21	0	0.00	2	16.10	16.20	-2	1,995	-0.10%
2022/11/18	2	16.35	1	16.10	16.10	1	1,976	0.05%
2022/11/17	1	16.35	83	16.69	16.40	-82	1,952	-4.20%
2022/11/16	1	16.75	4	16.88	16.65	-3	1,945	-0.15%
2022/11/15	1	16.45	0	16.60	16.60	1	1,967	0.05%
2022/11/14	0	0.00	4	16.81	16.55	-4	1,930	-0.21%
2022/11/11	5	16.15	2	16.30	16.25	3	1,815	0.17%
2022/11/08	0	0.00	1	15.40	15.35	-1	1,698	-0.06%
2022/11/07	0	0.00	1	15.15	15.20	-1	1,699	-0.06%
2022/11/02	1	15.00	0	0.00	15.00	1	1,725	0.06%
2022/10/27	0	0.00	0.2	15.05	15.10	-0.2	1,817	-0.01%
2022/10/26	0	0.00	1	14.70	14.80	-1	1,824	-0.05%
2022/10/25	0	0.00	1	14.80	14.85	-1	1,834	-0.05%
2022/10/24	2	15.05	1	14.90	14.90	1	1,834	0.05%
2022/10/21	5	14.97	0	0.00	14.90	5	1,825	0.27%
2022/10/19	1	15.50	1	15.20	15.20	0	1,761	0.00%
2022/10/18	2	15.30	1	15.45	15.45	1	1,771	0.06%
2022/10/17	0	0.00	0.1	15.30	15.25	-0.1	1,772	-0.01%
2022/10/14	1	15.45	1.5	15.33	15.35	-0.5	1,792	-0.03%
2022/10/13	0	0.00	10	14.90	14.85	-10	1,778	-0.56%
2022/10/11	0	0.00	2	15.40	15.30	-2	1,787	-0.11%
2022/10/05	3	15.25	14	15.21	15.45	-11	1,822	-0.60%
2022/10/04	0	0.00	2	14.90	15.05	-2	1,899	-0.11%
2022/10/03	0	0.00	2	14.75	14.85	-2	1,898	-0.11%
2022/09/30	0	0.00	4	14.48	14.65	-4	1,904	-0.21%
2022/09/29	0	0.00	2	14.50	14.50	-2	1,931	-0.10%
2022/09/28	8	14.37	3	14.42	14.35	5	1,963	0.25%
2022/09/26	6	14.75	3	14.73	14.70	3	2,050	0.15%
2022/09/23	0	0.00	2	15.03	15.00	-2	2,102	-0.10%
2022/09/22	2	14.95	1	14.95	15.05	1	2,162	0.05%
2022/09/21	0	15.25	1	15.25	15.20	-1	2,153	-0.05%
2022/09/19	0	15.30	0	0.00	15.25	0	2,184	0.00%
2022/09/16	0	0.00	12	15.25	15.55	-12	2,200	-0.55%
2022/09/14	2	15.15	0	0.00	15.15	2	2,253	0.09%
2022/09/13	0	0.00	0	15.25	15.25	0	2,267	0.00%
2022/09/08	1.1	15.06	0.2	15.25	15.15	0.9	2,312	0.04%
2022/09/07	58.2	15.08	0	0.00	15.05	58.2	2,311	2.52%
2022/09/06	2	15.55	0	0.00	15.50	2	2,312	0.09%
2022/09/05	0	16.10	1	16.05	16.00	-1	2,331	-0.04%
2022/09/02	3	16.33	0	16.35	16.30	3	2,367	0.13%
2022/09/01	2.1	16.41	0	0.00	16.55	2.1	2,357	0.09%
2022/08/31	0	0.00	1	16.35	16.55	-1	2,376	-0.04%
2022/08/30	0	0.00	15.1	16.03	16.10	-15.1	2,332	-0.65%
2022/08/29	1	15.80	0.4	15.85	15.85	0.6	2,329	0.03%
2022/08/26	4	16.00	2	16.20	16.00	2	2,323	0.09%
2022/08/22	1	16.15	12	16.18	16.10	-11	2,375	-0.46%
2022/08/19	0	0.00	1	15.70	15.70	-1	2,268	-0.04%
2022/08/18	0	0.00	1	15.50	15.50	-1	2,268	-0.04%
2022/08/17	1	15.40	10	15.35	15.40	-9	2,272	-0.40%
2022/08/16	0	0.00	3	15.50	15.35	-3	2,273	-0.13%
2022/08/15	0	0.00	23	15.18	15.20	-23	2,267	-1.01%
2022/08/12	0.1	15.05	1	14.95	15.00	-1	2,273	-0.04%
2022/08/11	5	14.85	6	14.90	14.85	-1	2,303	-0.04%
2022/08/10	1	14.70	0	0.00	14.65	1	2,342	0.04%
2022/08/09	7	14.54	3	14.58	14.70	4	2,389	0.17%
2022/08/05	5	14.80	0	0.00	14.85	5	2,466	0.20%
2022/08/04	6	14.58	2.3	14.65	14.65	3.7	2,645	0.14%
2022/08/03	10	15.05	2	15.10	15.15	8	2,680	0.30%
2022/08/02	2	15.38	0	0.00	15.35	2	2,753	0.07%
2022/07/29	4	15.51	0	0.00	15.50	4	2,867	0.14%
2022/07/27	2	15.68	0	0.00	15.70	2	2,995	0.07%
2022/07/26	3	15.80	0	0.00	15.80	3	3,314	0.09%
2022/07/25	1	15.95	1	15.85	15.85	0	3,337	0.00%
2022/07/22	2	15.60	4	15.60	15.65	-2	3,346	-0.06%
2022/07/21	4	15.75	1	15.75	15.75	3	3,396	0.09%
2022/07/20	1.8	15.55	5	15.51	15.45	-3.2	3,387	-0.09%
2022/07/19	2	15.38	1	15.40	15.40	1	3,421	0.03%
2022/07/18	1	15.25	2	15.20	15.25	-1	3,446	-0.03%
2022/07/15	2	15.00	2	14.98	14.95	0	3,440	0.00%
2022/07/14	2	15.20	1	15.05	15.10	1	3,459	0.03%
2022/07/13	2	15.20	0	0.00	15.05	2	3,472	0.06%
2022/07/12	6	15.05	0	0.00	15.15	6	3,439	0.17%
2022/07/08	0	15.60	0	0.00	15.40	0	3,361	0.00%
2022/07/06	2	15.60	0	15.60	15.40	2	3,361	0.06%
2022/07/05	2	15.35	2	15.40	15.35	0	3,349	0.00%
2022/07/04	0.1	16.15	0	0.00	16.05	0.1	3,316	0.00%
2022/07/01	6.2	16.28	8	16.18	16.10	-1.8	3,294	-0.05%
2022/06/30	25	16.82	7.1	16.90	16.80	18	3,261	0.55%
2022/06/29	3	17.32	1.1	17.31	17.30	1.9	3,212	0.06%
2022/06/28	0	0.00	1	17.60	17.45	-1	3,221	-0.03%
2022/06/27	0	0.00	10	17.55	17.60	-10	3,231	-0.31%
2022/06/24	5	17.19	0	0.00	17.25	5	3,245	0.15%
2022/06/22	11	16.80	0	0.00	16.85	11	3,350	0.33%
2022/06/21	1	17.50	6	17.49	17.50	-5	3,336	-0.15%
2022/06/20	3	17.23	10.1	17.36	17.15	-7.1	3,337	-0.21%
2022/06/17	5	17.35	2	17.43	17.70	3	3,318	0.09%
2022/06/16	4.3	17.71	3	17.72	17.45	1.3	3,328	0.04%
2022/06/15	0	17.60	3	17.68	17.70	-3	3,356	-0.09%
2022/06/14	6	17.42	1	17.45	17.50	5	3,375	0.15%
2022/06/13	3	17.83	0	0.00	17.75	3	3,365	0.09%
2022/06/10	0	0.00	1	18.20	18.20	-1	3,362	-0.03%
2022/06/09	4	18.43	16	18.39	18.40	-12	3,420	-0.35%
2022/06/08	0	0.00	7	18.27	18.15	-7	3,420	-0.20%
2022/06/07	1	18.20	0	0.00	18.20	1	3,476	0.03%
2022/06/02	3	18.07	0	0.00	18.05	3	3,693	0.08%
2022/05/31	11	18.35	0	0.00	18.25	11	3,837	0.29%
2022/05/30	10.1	18.30	11	18.35	18.35	-1	3,840	-0.02%
2022/05/27	0	0.00	0	18.55	18.05	0	3,846	0.00%
2022/05/26	0.3	18.08	1	18.15	17.95	-0.8	3,861	-0.02%
2022/05/24	6.4	17.91	3	18.17	17.85	3.4	3,962	0.09%
2022/05/23	1.4	18.06	0	0.00	18.05	1.4	3,985	0.04%
2022/05/20	4	18.02	1	18.00	17.95	3	4,051	0.07%
2022/05/19	1	17.70	1	17.80	17.90	0	4,107	0.00%
2022/05/18	2	17.95	2	17.95	18.00	0	4,072	0.00%
2022/05/17	16	17.69	0	17.80	17.70	16	4,040	0.40%
2022/05/16	2	17.40	0	0.00	17.55	2	4,012	0.05%
2022/05/13	1	17.75	11	17.70	17.80	-10	3,958	-0.25%
2022/05/12	59.1	17.84	51	17.51	17.30	8.1	3,961	0.20%
2022/05/11	8.1	18.80	7	18.75	18.75	1.1	3,796	0.03%
2022/05/10	6.1	19.24	0	0.00	19.35	6.1	3,739	0.16%
2022/05/09	9.6	19.50	0.1	19.40	19.55	9.5	3,687	0.26%
2022/05/06	2.1	19.90	0	20.35	20.00	2	3,743	0.05%
2022/05/05	0.1	20.45	6	20.38	20.35	-5.9	3,816	-0.15%
2022/05/04	8.1	20.75	4	20.48	20.30	4.1	3,881	0.11%
2022/05/03	24	21.05	23	21.21	20.70	1	3,859	0.03%
2022/04/29	1.1	20.11	0	0.00	20.10	1.1	3,581	0.03%
2022/04/28	0	0.00	1	20.50	20.50	-1	3,595	-0.03%
2022/04/27	15	20.02	10.2	20.00	20.05	4.8	3,623	0.13%
2022/04/26	0	0.00	1	20.70	20.45	-1	3,618	-0.03%
2022/04/25	3	20.72	1	20.45	20.45	2	3,639	0.05%
2022/04/22	1	21.40	0	0.00	21.40	1	3,660	0.03%
2022/04/21	0	0.00	0.1	21.15	21.15	-0.1	3,674	0.00%
2022/04/20	0	0.00	1	20.95	21.15	-1	3,701	-0.03%
2022/04/19	0	0.00	3.1	20.77	20.90	-3.1	3,775	-0.08%
2022/04/18	1	20.40	0	0.00	20.35	1	3,820	0.03%
2022/04/15	5	20.76	0	0.00	20.65	5	3,876	0.13%
2022/04/14	0	0.00	3	21.10	21.05	-3	3,967	-0.08%
2022/04/13	0	0.00	1	20.65	20.90	-1	3,987	-0.03%
2022/04/12	2	20.40	0	0.00	20.35	2	4,015	0.05%
2022/04/11	3.1	20.77	0	21.00	20.75	3.1	4,033	0.08%
2022/04/08	2	21.03	1	21.15	21.30	1	4,070	0.02%
2022/04/07	8	20.93	51	21.10	20.90	-43	4,086	-1.05%
2022/04/06	0	0.00	2	21.50	21.50	-2	4,130	-0.05%
2022/04/01	1	21.20	2	21.35	21.40	-1	4,172	-0.02%
2022/03/31	0	0.00	1	21.40	21.40	-1	4,465	-0.02%
2022/03/30	10	21.30	0	0.00	21.30	10	4,694	0.21%
2022/03/29	1	21.35	0	0.00	21.10	1	4,766	0.02%
2022/03/28	1	21.50	6	21.44	21.50	-5	4,754	-0.11%
2022/03/25	4	20.93	1	21.05	20.90	3	4,695	0.06%
2022/03/24	2	21.30	1	21.40	21.40	1	4,671	0.02%
2022/03/23	0	0.00	0	21.35	21.35	0	4,694	0.00%
2022/03/22	13	21.38	2	21.35	21.35	11	4,745	0.23%
2022/03/21	2	21.50	5.3	21.43	21.50	-3.3	4,885	-0.07%
2022/03/18	1	20.95	1.2	21.01	21.15	-0.2	5,233	0.00%
2022/03/17	8	20.81	0	0.00	20.95	8	5,248	0.15%
2022/03/16	1	20.45	0	0.00	20.45	1	5,284	0.02%
2022/03/15	5	20.56	0	0.00	20.40	5	5,354	0.09%
2022/03/14	2	21.15	5	21.04	20.85	-3	5,376	-0.06%
2022/03/10	0	0.00	43.1	20.35	20.40	-43.1	5,400	-0.80%
2022/03/09	3	19.48	0	0.00	19.55	3	5,402	0.06%
2022/03/08	24	19.39	13	19.35	19.20	11	5,494	0.20%
2022/03/07	12	20.61	0	0.00	20.15	12	5,424	0.22%
2022/03/04	0.1	21.60	0	0.00	21.45	0.1	5,458	0.00%
2022/03/03	2	21.70	0	0.00	21.70	2	5,550	0.04%
2022/03/02	1	21.65	0	0.00	21.65	1	5,616	0.02%
2022/03/01	0	0.00	10	21.85	21.80	-10	5,678	-0.18%
2022/02/25	2	21.60	0	0.00	21.60	2	5,733	0.03%
2022/02/24	14	21.60	0	0.00	21.70	14	5,783	0.24%
2022/02/23	1	22.55	0	0.00	22.40	1	5,727	0.02%
2022/02/22	1	22.50	1	22.60	22.45	0	5,772	0.00%
2022/02/21	3	23.20	1	23.00	23.20	2	5,849	0.03%
2022/02/17	0	0.00	1.1	22.55	22.55	-1.1	6,082	-0.02%
2022/02/16	0	0.00	0.1	22.40	22.50	-0.1	6,176	0.00%
2022/02/15	6	22.42	1	22.45	22.30	5	6,216	0.08%
2022/02/14	2	22.58	0	22.50	22.40	2	6,296	0.03%
2022/02/11	2	22.95	3	22.90	22.90	-1	6,319	-0.02%
2022/02/10	0	0.00	1	23.30	23.20	-1	6,373	-0.02%
2022/02/09	2	23.00	1	23.20	23.20	1	6,444	0.02%
2022/02/08	0	0.00	2	23.03	23.10	-2	6,500	-0.03%
2022/02/07	1	22.50	1	22.35	22.70	0	6,516	0.00%
2022/01/26	2	21.95	9	22.11	22.05	-7	6,721	-0.10%
2022/01/25	3.1	22.04	2	22.10	22.05	1.1	7,132	0.02%
2022/01/24	1	22.45	0	0.00	22.50	1	7,333	0.01%
2022/01/19	0	0.00	5	22.76	22.75	-5	7,583	-0.07%
2022/01/18	2	23.10	6	22.96	22.90	-4	7,684	-0.05%
2022/01/17	1	22.90	0	0.00	22.95	1	7,695	0.01%
2022/01/14	3.1	23.20	6	23.45	23.15	-2.9	7,691	-0.04%
2022/01/13	1	23.50	0.4	23.55	23.60	0.6	7,693	0.01%
2022/01/12	7	23.11	3	23.00	23.55	4	7,741	0.05%
2022/01/11	1	23.20	0	0.00	23.10	1	7,689	0.01%
2022/01/07	11	23.53	2.1	23.65	23.50	8.9	7,758	0.11%
2022/01/06	2	23.95	0	0.00	23.80	2	7,744	0.03%
2022/01/05	0	0.00	1	23.80	23.80	-1	7,888	-0.01%
2022/01/04	2	23.95	0	0.00	23.90	2	8,033	0.02%
2022/01/03	1	24.20	2	24.08	24.10	-1	8,236	-0.01%
2021/12/30	0	0.00	1	24.55	24.40	-1	8,439	-0.01%
2021/12/29	3	24.22	0	0.00	24.45	3	8,814	0.03%
2021/12/28	0	0.00	6	24.37	24.25	-6	8,912	-0.07%
2021/12/27	6	24.88	2	24.93	24.55	4	8,969	0.04%
2021/12/24	5	24.32	8	24.34	24.55	-3	8,872	-0.03%
2021/12/23	0	0.00	2	24.10	24.20	-2	8,763	-0.02%
2021/12/21	7	23.76	2	23.85	23.85	5	9,672	0.05%
2021/12/20	0	0.00	2	23.75	23.75	-2	10,919	-0.02%
2021/12/17	5	23.80	0	0.00	23.70	5	11,626	0.04%
2021/12/16	10	23.51	10	23.45	23.40	0	11,709	0.00%
2021/12/15	6	23.58	1	23.50	23.50	5	11,757	0.04%
2021/12/14	5	24.05	1.7	23.64	23.60	3.3	11,674	0.03%
2021/12/13	5.1	23.70	0	0.00	23.65	5.1	11,356	0.04%
2021/12/10	2	23.80	1	24.10	23.80	1	11,436	0.01%
2021/12/09	1	24.30	7	24.19	24.10	-6	11,418	-0.05%
2021/12/08	0	0.00	2	24.50	24.50	-2	11,350	-0.02%
2021/12/07	3	24.48	0	24.50	24.55	3	11,364	0.03%
2021/12/06	1.1	24.37	2	24.45	24.60	-0.9	11,348	-0.01%
2021/12/03	3	24.88	0	0.00	24.55	3	11,460	0.03%
2021/12/02	1	24.90	4	24.46	24.55	-3	11,521	-0.03%
2021/12/01	7	23.92	5	24.05	24.10	2	11,489	0.02%
2021/11/30	6	23.83	7	24.07	24.15	-1	11,498	-0.01%
2021/11/29	11	23.65	0	0.00	23.70	11	11,497	0.10%
2021/11/26	1	24.45	11	24.63	24.35	-10	11,492	-0.09%
2021/11/25	10	25.20	26	25.22	25.15	-16	11,641	-0.14%
2021/11/24	0	24.75	1	24.95	24.90	-1	11,883	-0.01%
2021/11/23	4.1	24.44	0.1	24.70	24.30	4	12,181	0.03%
2021/11/22	6.1	24.96	8	25.00	24.95	-2	12,441	-0.02%
2021/11/19	1	25.10	0	0.00	25.00	1	12,794	0.01%
2021/11/18	0.1	25.50	17	25.39	25.35	-16.9	13,135	-0.13%
2021/11/17	18	24.93	0	0.00	24.90	18	13,576	0.13%
2021/11/16	0	0.00	4.1	25.47	25.45	-4.1	14,031	-0.03%
2021/11/15	4	25.03	10	25.20	25.00	-6	14,288	-0.04%
2021/11/12	1	25.30	1	25.40	25.35	0	14,419	0.00%
2021/11/11	0	0.00	3.1	25.28	25.25	-3.1	14,487	-0.02%
2021/11/09	6	25.28	40.1	25.49	25.50	-34.1	14,727	-0.23%
2021/11/08	15	25.52	53	25.60	25.50	-38	14,830	-0.26%
2021/11/05	11	24.91	8	25.01	25.20	3	14,893	0.02%
2021/11/04	11	25.32	17	25.24	25.10	-6	14,941	-0.04%
2021/11/03	19	25.62	10.3	25.55	25.55	8.7	14,868	0.06%
2021/11/02	23	25.57	19	25.67	25.75	4	14,598	0.03%
2021/11/01	14	24.60	32	24.83	24.70	-18	14,140	-0.13%
2021/10/29	6	23.50	3	23.63	24.00	3	13,986	0.02%
2021/10/28	0.2	23.30	0.3	23.50	23.25	-0.1	13,892	0.00%
2021/10/27	8	23.17	4	23.30	23.20	4	13,948	0.03%
2021/10/26	31	23.65	5	23.68	23.50	26	13,963	0.19%
2021/10/25	2	24.08	1	24.15	24.15	1	14,064	0.01%
2021/10/22	13	23.85	1	23.80	23.85	12	14,236	0.08%
2021/10/21	1	24.00	11	24.11	24.25	-10	14,331	-0.07%
2021/10/20	6	24.06	5	23.90	23.90	1	14,407	0.01%
2021/10/19	0	0.00	6	23.72	23.75	-6	14,536	-0.04%
2021/10/18	2.2	23.75	2	23.85	23.75	0.2	14,696	0.00%
2021/10/15	3	23.45	3	23.60	23.60	0	14,801	0.00%
2021/10/14	1.1	23.40	1	23.10	23.30	0.1	14,915	0.00%
2021/10/13	11	23.05	1	23.25	22.95	10	14,981	0.07%
2021/10/12	5	23.32	1.5	23.41	23.35	3.5	15,093	0.02%
2021/10/08	59	24.08	4	24.34	23.80	55	15,197	0.36%
2021/10/07	41.1	24.39	14	24.60	24.60	27.1	15,341	0.18%
2021/10/06	163	25.36	34	24.78	24.40	129	15,683	0.82%	大買/鉅額交易
2021/10/05	19.1	25.43	101	25.50	26.20	-81.9	15,845	-0.52%	大賣/
2021/10/04	16	26.28	14.8	27.08	26.00	1.2	16,253	0.01%
2021/10/01	15	26.94	1.3	26.72	26.60	13.7	17,458	0.08%
2021/09/30	1	27.50	0	0.00	28.15	1	19,544	0.01%
2021/09/29	12	27.93	39.2	27.63	27.35	-27.2	20,578	-0.13%
2021/09/28	26.2	28.80	25.1	28.80	28.00	1.1	20,798	0.01%
2021/09/27	96	28.95	84.1	29.03	29.10	12	20,738	0.06%
2021/09/24	37.4	27.62	75	27.52	27.50	-37.6	20,876	-0.18%
2021/09/23	1	25.05	3.3	25.09	26.30	-2.3	21,071	-0.01%
2021/09/22	5.3	25.16	3	25.50	25.15	2.3	21,199	0.01%
2021/09/17	18	26.09	0.1	26.25	25.90	17.9	21,437	0.08%
2021/09/16	3	26.22	2	26.55	26.20	1	21,692	0.00%
2021/09/15	8	26.21	5	26.51	26.75	3	22,009	0.01%
2021/09/14	7	26.61	3	26.45	26.50	4	23,056	0.02%
2021/09/13	9	26.84	3	26.95	26.95	6	24,384	0.02%
2021/09/10	3	27.03	0	0.00	26.90	3	24,983	0.01%
2021/09/09	1.2	26.42	1	26.65	26.85	0.2	25,064	0.00%
2021/09/08	22	26.42	6.1	26.32	26.15	15.9	25,148	0.06%
2021/09/07	16	26.86	3	26.70	26.85	13	25,156	0.05%
2021/09/06	31.1	27.03	7.1	27.05	27.05	24	25,237	0.10%
2021/09/03	8.1	27.39	3.1	27.40	27.35	5	25,676	0.02%
2021/09/02	17.1	27.55	7.3	27.59	27.40	9.7	26,116	0.04%
2021/09/01	14	28.20	2	28.05	28.05	12	26,306	0.05%
2021/08/31	25.1	28.27	7	28.21	28.20	18	26,884	0.07%
2021/08/30	28.1	29.31	23	28.74	28.80	5.1	28,273	0.02%
2021/08/27	24.1	30.11	19.2	30.10	29.80	4.9	28,864	0.02%
2021/08/26	22.1	30.18	28.1	30.40	30.40	-6	30,057	-0.02%
2021/08/25	27.1	30.12	28.1	30.34	29.80	-1	30,309	0.00%
2021/08/24	13.1	29.75	42.2	29.98	30.20	-29.2	30,105	-0.10%
2021/08/23	24.2	29.35	11.1	29.26	29.80	13.1	29,992	0.04%
2021/08/20	9	28.90	66.3	29.11	29.35	-57.3	29,683	-0.19%
2021/08/19	6.1	27.93	3	28.18	27.25	3.1	29,232	0.01%
2021/08/18	16.1	26.56	12	26.90	27.65	4.1	28,981	0.01%
2021/08/17	11.1	27.68	1	28.00	27.20	10.1	29,034	0.03%
2021/08/16	3	27.90	4.4	28.20	28.20	-1.4	29,325	0.00%
2021/08/13	1	27.50	9	27.81	27.70	-8	29,278	-0.03%
2021/08/12	1	27.45	0	0.00	27.45	1	29,479	0.00%
2021/08/11	17	26.96	20	27.01	27.25	-3	29,712	-0.01%
2021/08/10	1	28.10	9	28.14	27.80	-8	30,267	-0.03%
2021/08/09	3	27.72	2	27.83	27.50	1	30,588	0.00%
2021/08/06	0.6	27.79	0.9	27.71	27.50	-0.3	30,886	0.00%
2021/08/05	1.1	27.65	0.2	27.63	27.70	1	31,285	0.00%
2021/08/04	2.3	27.87	3	28.07	28.00	-0.7	32,036	0.00%
2021/08/03	4.3	27.73	0	0.00	27.90	4.3	33,285	0.01%
2021/08/02	3.5	27.88	19.5	27.87	28.10	-16	33,857	-0.05%
2021/07/30	2.4	28.39	14	28.25	28.25	-11.6	33,900	-0.03%
2021/07/29	4	28.53	11	28.43	28.85	-7	34,038	-0.02%
2021/07/28	9	26.80	6.1	26.75	26.75	2.9	34,043	0.01%
2021/07/27	18	27.74	10	27.64	27.50	8	34,246	0.02%
2021/07/26	1	28.20	0	0.00	28.10	1	34,397	0.00%
2021/07/23	3	29.00	10	28.95	29.00	-7	34,542	-0.02%
2021/07/22	18.1	27.86	1	28.00	27.90	17.1	34,617	0.05%
2021/07/21	6.1	28.09	10	28.27	27.95	-3.9	34,729	-0.01%
2021/07/20	4.2	28.85	61.2	28.98	28.70	-57	35,260	-0.16%
2021/07/19	2.1	29.58	6.1	29.73	29.75	-4.1	35,762	-0.01%
2021/07/16	3	29.83	6.3	29.66	29.55	-3.3	37,051	-0.01%
2021/07/15	11	28.84	11.8	29.26	29.80	-0.8	37,296	0.00%
2021/07/14	57.2	28.78	21	28.64	28.65	36.2	37,389	0.10%
2021/07/13	40.5	29.08	13.1	29.45	28.55	27.4	37,654	0.07%
2021/07/12	58.1	30.42	27	30.20	30.00	31.1	37,373	0.08%
2021/07/09	30	31.05	52.4	30.91	30.60	-22.4	37,170	-0.06%
2021/07/08	101.2	31.64	47.1	31.23	31.20	54.1	37,200	0.15%	大買/
2021/07/07	46	31.75	87.3	32.10	33.00	-41.3	37,498	-0.11%
2021/07/06	52.6	30.51	75.2	30.67	30.20	-22.6	36,604	-0.06%
2021/07/05	17	29.29	28	29.19	29.30	-11	35,690	-0.03%
2021/07/02	30.3	29.55	27.2	29.50	28.75	3.1	35,679	0.01%
2021/07/01	43.3	29.51	62.5	29.71	29.15	-19.2	35,241	-0.05%
2021/06/30	54.1	28.78	95	29.07	29.10	-40.9	34,075	-0.12%
2021/06/29	28	28.06	26.2	28.05	27.95	1.8	33,456	0.01%
2021/06/28	41	27.86	14	27.99	28.05	27	33,345	0.08%
2021/06/25	21	28.33	31	28.39	28.40	-10	33,139	-0.03%
2021/06/24	34.2	28.26	30	28.43	28.05	4.2	33,230	0.01%
2021/06/23	56	28.99	54.1	29.01	28.00	1.9	32,962	0.01%
2021/06/22	84	28.43	130.5	28.35	28.35	-46.5	32,133	-0.14%	大賣/
2021/06/21	81	26.52	82	26.44	27.20	-1	31,048	0.00%
2021/06/18	7.1	25.82	35	26.12	26.20	-28	30,521	-0.09%
2021/06/17	3	26.07	11.3	26.09	26.05	-8.3	30,515	-0.03%
2021/06/16	4	25.88	2.2	26.06	25.75	1.8	30,607	0.01%
2021/06/15	12	26.10	8.2	26.31	26.20	3.8	30,771	0.01%
2021/06/11	29	25.93	37.1	26.04	25.80	-8.1	30,806	-0.03%
2021/06/09	34	26.59	33	26.58	25.80	1	30,328	0.00%
2021/06/08	31	26.81	23	26.82	26.95	8	30,281	0.03%
2021/06/07	103.1	26.87	179	26.65	26.75	-75.9	30,078	-0.25%	大買/大賣/
2021/06/04	59	26.55	64	26.52	25.45	-5	29,176	-0.02%
2021/06/03	146	26.19	67.1	26.08	26.30	78.9	28,926	0.27%	大買/
2021/06/02	24.2	25.13	14	25.06	25.00	10.2	27,737	0.04%
2021/06/01	3	23.62	15	23.56	24.05	-12	27,738	-0.04%
2021/05/31	62	23.70	50	23.85	23.45	12	28,031	0.04%
2021/05/28	11	23.44	33	23.23	23.40	-22	28,241	-0.08%
2021/05/27	5	22.85	5	22.92	22.55	0	28,840	0.00%
2021/05/26	4	22.49	1	22.60	22.65	3	28,940	0.01%
2021/05/25	18	22.58	20	22.62	22.45	-2	29,170	-0.01%
2021/05/24	34	22.48	17	22.31	22.50	17	29,306	0.06%
2021/05/21	5	21.32	13	21.38	21.80	-8	29,216	-0.03%
2021/05/20	14	20.94	1	21.00	20.90	13	29,656	0.04%
2021/05/19	20	21.36	7	21.19	21.65	13	29,814	0.04%
2021/05/18	42	20.72	46.9	20.77	21.40	-4.9	29,967	-0.02%
2021/05/17	36	19.98	37	19.78	19.75	-1	29,750	0.00%
2021/05/14	14	23.03	13	22.74	21.90	1	29,442	0.00%
2021/05/13	30	23.15	16	22.70	22.75	14	29,129	0.05%
2021/05/12	30.1	25.03	43	25.76	24.30	-12.9	28,784	-0.04%
2021/05/11	93	28.82	82	28.93	27.00	11	28,130	0.04%
2021/05/10	29	27.97	79.2	27.84	27.70	-50.2	26,837	-0.19%
2021/05/07	26	25.48	8	25.90	26.30	18	26,299	0.07%
2021/05/06	8	26.28	45	26.55	26.05	-37	26,174	-0.14%
2021/05/05	14	26.50	20	26.63	26.20	-6	26,135	-0.02%
2021/05/04	42.1	25.83	131	26.93	25.65	-88.9	26,011	-0.34%	大賣/
2021/05/03	15	28.14	9	28.58	27.75	6	25,692	0.02%
2021/04/29	38.1	29.13	32	29.21	29.20	6	25,556	0.02%
2021/04/28	13	29.28	14	29.59	29.50	-1	25,490	0.00%
2021/04/27	34	29.02	20	29.06	29.05	14	25,392	0.06%
2021/04/26	72	29.72	31.4	29.71	29.45	40.6	25,277	0.16%
2021/04/23	26	28.43	32.1	28.91	28.80	-6.1	24,765	-0.02%
2021/04/22	68	29.33	80.3	29.44	28.15	-12.3	24,382	-0.05%
2021/04/21	40	28.62	70	28.56	28.50	-30	23,289	-0.13%
2021/04/20	124	28.02	127	28.25	28.15	-3	22,959	-0.01%	大買/大賣/
2021/04/19	95.5	28.18	43.7	28.48	28.60	51.8	22,984	0.23%
2021/04/16	22	27.33	19	27.31	27.35	3	22,491	0.01%
2021/04/15	24	26.81	48	27.10	26.55	-24	22,548	-0.11%
2021/04/14	156.4	26.63	118	26.86	26.50	38.4	22,414	0.17%	大買/大賣/
2021/04/13	255.2	28.57	123	28.13	27.45	132.2	22,241	0.59%	大買/大賣/鉅額交易
2021/04/12	61.1	26.97	36.5	27.03	27.70	24.6	21,035	0.12%
2021/04/09	23	25.29	7.2	25.19	25.20	15.8	20,166	0.08%
2021/04/08	11.3	25.57	30	25.78	25.75	-18.7	20,195	-0.09%
2021/04/07	14	25.28	15	25.29	25.20	-1	20,189	0.00%
2021/04/06	24	25.54	18	25.47	25.45	6	21,139	0.03%
2021/04/01	32	25.36	21	25.26	25.40	11	21,886	0.05%
2021/03/31	11	25.04	18	25.19	25.00	-7	22,025	-0.03%
2021/03/30	13	25.15	3	25.05	25.05	10	22,293	0.04%
2021/03/29	148	25.15	1	25.60	25.15	147	22,530	0.65%	大買/鉅額交易
2021/03/26	3	24.63	1	24.70	24.65	2	22,966	0.01%
2021/03/25	3	24.52	4	24.88	24.35	-1	23,415	0.00%
2021/03/24	6	24.74	13	24.81	24.70	-7	23,412	-0.03%
2021/03/23	12	24.20	0	0.00	24.20	12	23,728	0.05%
2021/03/22	7	24.41	3	24.37	24.55	4	24,839	0.02%
2021/03/19	14	24.59	7	24.89	24.35	7	25,482	0.03%
2021/03/18	26	24.58	4	24.65	24.65	22	25,393	0.09%
2021/03/17	13	24.53	4.1	24.88	25.00	8.9	25,353	0.04%
2021/03/16	57	25.21	43	25.14	25.05	14	25,596	0.05%
2021/03/15	18	26.25	12	26.23	26.00	6	25,472	0.02%
2021/03/12	23.1	26.19	10	26.27	26.50	13.1	25,862	0.05%
2021/03/11	53	26.59	40	26.56	26.20	13	25,667	0.05%
2021/03/10	52	26.30	96	26.24	26.60	-44	25,320	-0.17%
2021/03/09	57	26.10	104	26.07	26.60	-47	24,847	-0.19%	大賣/
2021/03/08	18	25.65	66	25.57	25.25	-48	24,442	-0.20%
2021/03/05	71	25.38	39	25.04	25.10	32	24,446	0.13%
2021/03/04	36.1	25.52	85	25.51	25.35	-48.9	24,527	-0.20%
2021/03/03	6	24.66	30	24.78	25.10	-24	24,643	-0.10%
2021/03/02	30	25.73	54	24.95	23.85	-24	24,673	-0.10%
2021/02/26	37	24.84	52	24.61	24.55	-15	23,870	-0.06%
2021/02/25	20	24.57	13	24.41	24.50	7	23,628	0.03%
2021/02/24	12	24.32	17	24.06	23.75	-5	23,315	-0.02%
2021/02/23	23	24.76	27	24.82	24.90	-4	22,923	-0.02%
2021/02/22	54	24.58	68.5	24.61	24.40	-14.5	22,613	-0.06%
2021/02/19	4	23.84	30.6	23.87	24.00	-26.6	21,988	-0.12%
2021/02/18	10	23.22	23.5	23.18	23.40	-13.5	21,673	-0.06%
2021/02/17	17.3	22.08	39.4	21.91	22.60	-22.1	21,185	-0.10%
2021/02/05	3	20.62	15	20.65	20.60	-12	21,124	-0.06%
2021/02/04	11	20.38	11	20.46	20.60	0	21,036	0.00%
2021/02/03	1	20.30	9.2	20.21	20.10	-8.2	21,083	-0.04%
2021/02/02	16	20.11	3	19.97	20.10	13	21,054	0.06%
2021/02/01	2	19.35	6	19.17	19.80	-4	21,016	-0.02%
2021/01/29	0	0.00	1	19.70	19.45	-1	20,990	0.00%
2021/01/28	2	19.50	9.4	19.58	19.55	-7.4	20,941	-0.04%
2021/01/27	70	19.55	22	19.38	19.45	48	20,916	0.23%
2021/01/26	22.5	19.68	10	19.65	19.70	12.5	20,753	0.06%
2021/01/25	10.5	20.15	32	20.23	20.25	-21.5	20,681	-0.10%
2021/01/22	5	19.65	8	19.35	19.80	-3	20,700	-0.01%
2021/01/21	16	19.74	4.5	19.40	19.55	11.5	20,658	0.06%
2021/01/20	8	19.81	4	20.13	19.70	4	20,550	0.02%
2021/01/19	51	20.54	10	20.84	20.45	41	20,529	0.20%
2021/01/18	10	20.65	2	20.70	20.75	8	20,590	0.04%
2021/01/15	63	20.62	23.2	20.51	20.50	39.8	20,512	0.19%
2021/01/14	13	20.98	45	20.94	21.10	-32	20,317	-0.16%
2021/01/13	6	21.46	143	21.43	21.50	-137	20,062	-0.68%	大賣/鉅額交易
2021/01/12	45.2	21.65	23	21.64	21.65	22.2	19,936	0.11%
2021/01/11	18	22.89	13	22.87	22.75	5	19,579	0.03%
2021/01/08	10	22.88	4	23.15	23.00	6	19,476	0.03%
2021/01/07	7.1	22.55	5.3	22.56	22.35	1.8	19,165	0.01%
2021/01/06	8	22.60	26	22.87	22.30	-18	19,005	-0.09%
2021/01/05	26	22.38	57	22.26	22.40	-31	18,620	-0.17%
2021/01/04	30.7	22.97	36	23.15	23.00	-5.3	18,298	-0.03%
2020/12/31	13	23.04	227.1	23.09	23.25	-214.1	17,806	-1.20%	大賣/鉅額交易
2020/12/30	20.9	23.46	9	23.47	23.20	11.9	17,598	0.07%
2020/12/29	364	24.08	50.1	23.81	23.55	313.9	17,264	1.82%	大買/鉅額交易
2020/12/28	150.8	23.10	161.2	23.04	23.30	-10.4	16,048	-0.06%	大買/大賣/
2020/12/25	26	22.59	49.1	22.31	22.00	-23.1	15,075	-0.15%
2020/12/24	39	22.28	30	22.45	22.60	9	14,630	0.06%
2020/12/23	65	21.89	69	21.92	21.85	-4	14,265	-0.03%
2020/12/22	35	22.11	105	21.73	21.10	-70	14,034	-0.50%	大賣/
2020/12/21	34	22.09	90	22.02	22.15	-56	13,356	-0.42%
2020/12/18	94	21.57	87	21.30	21.70	7	12,909	0.05%
2020/12/17	72	21.56	52	21.31	21.65	20	12,765	0.16%
2020/12/16	235	21.78	184	21.85	21.95	51	12,331	0.41%	大買/大賣/
2020/12/15	93	20.60	27	20.56	20.85	66	11,296	0.58%
2020/12/14	121	19.66	23	20.14	20.05	98	10,747	0.91%	大買/
2020/12/11	45	19.74	27	19.76	19.70	18	11,001	0.16%
2020/12/10	72	20.53	87	20.40	20.05	-15	10,978	-0.14%
2020/12/09	25	19.86	15	19.80	20.05	10	10,723	0.09%
2020/12/08	60	19.62	40.2	19.58	19.80	19.8	10,876	0.18%
2020/12/07	5	18.55	3.3	18.76	18.60	1.7	10,537	0.02%
2020/12/04	17	18.81	0	0.00	18.75	17	10,758	0.16%
2020/12/03	30	18.76	20	18.68	18.65	10	10,834	0.09%
2020/12/02	88	19.84	114	19.31	19.20	-26	10,983	-0.24%	大賣/
2020/12/01	63	19.43	26	19.30	19.40	37	10,885	0.34%
2020/11/30	15	19.20	179	19.16	19.05	-164	10,762	-1.52%	大賣/鉅額交易
2020/11/27	141	18.50	39	18.70	18.50	102	10,297	0.99%	大買/鉅額交易
2020/11/26	69	18.03	17	17.98	18.10	52	10,050	0.52%
2020/11/25	3	17.08	0	0.00	16.95	3	10,420	0.03%
2020/11/24	0	0.00	6	16.90	16.85	-6	11,456	-0.05%
2020/11/23	1	16.80	6	16.80	16.80	-5	12,322	-0.04%
2020/11/20	0	0.00	0	17.00	17.00	0	12,641	0.00%
2020/11/19	0	0.00	15	17.01	17.00	-15	12,682	-0.12%
2020/11/18	2	17.15	6	17.10	17.05	-4	12,690	-0.03%
2020/11/17	7	17.20	5	17.10	17.10	2	12,685	0.02%
2020/11/16	6	16.84	1	17.05	16.80	5	12,703	0.04%
2020/11/13	31	17.05	15	17.49	16.85	16	12,720	0.13%
2020/11/12	0	0.00	5	17.05	17.00	-5	12,352	-0.04%
2020/11/11	1	17.05	43	17.11	17.05	-42	12,385	-0.34%
2020/11/10	1	16.70	5	16.60	16.75	-4	12,326	-0.03%
2020/11/09	5	16.60	1	16.45	16.50	4	12,306	0.03%
2020/11/06	21	16.15	0	0.00	16.00	21	12,252	0.17%
2020/11/05	0	0.00	0	16.25	16.20	0	12,325	0.00%
2020/11/04	2	16.23	2	16.55	16.35	0	12,490	0.00%
2020/11/03	3	16.45	0	0.00	16.35	3	12,468	0.02%
2020/11/02	2	16.10	8	16.18	16.45	-6	12,625	-0.05%
2020/10/30	49	16.58	29	16.68	16.10	20	12,590	0.16%
2020/10/29	10	16.35	61	16.40	16.45	-51	12,502	-0.41%
2020/10/28	4	16.99	20	16.95	16.80	-16	12,444	-0.13%
2020/10/27	3	17.32	9	17.39	17.35	-6	12,406	-0.05%
2020/10/26	69	17.17	18	17.36	17.40	51	12,249	0.42%
2020/10/23	0	0.00	10	16.63	16.80	-10	12,015	-0.08%
2020/10/22	6	16.28	1.1	16.20	16.15	4.9	11,926	0.04%
2020/10/21	0	0.00	0	16.10	16.10	0	11,877	0.00%
2020/10/20	3	16.05	0	0.00	16.00	3	11,898	0.03%
2020/10/19	3	16.05	0	0.00	16.25	3	11,898	0.03%
2020/10/16	2	16.23	0	0.00	16.15	2	11,900	0.02%
2020/10/14	5	16.60	0	0.00	16.65	5	12,112	0.04%
2020/10/13	1	16.35	2	16.50	16.55	-1	12,122	-0.01%
2020/10/12	5	16.37	0.4	16.50	16.45	4.6	12,197	0.04%
2020/10/08	4	17.00	0	0.00	16.80	4	12,442	0.03%
2020/10/07	3	17.00	0	0.00	17.00	3	12,479	0.02%
2020/10/06	10	17.05	0	0.00	16.95	10	12,455	0.08%
2020/10/05	3	16.77	3.2	16.75	16.70	-0.2	12,445	0.00%
2020/09/30	0	0.00	10	16.75	16.75	-10	12,476	-0.08%
2020/09/29	1	16.75	0	0.00	16.75	1	12,585	0.01%
2020/09/28	6	16.72	0	0.00	16.90	6	12,652	0.05%
2020/09/25	8	16.61	1	16.90	16.50	7	12,726	0.06%
2020/09/24	34	16.90	11	17.05	16.70	23	12,623	0.18%
2020/09/23	2	17.73	7	17.74	17.65	-5	12,487	-0.04%
2020/09/22	3	17.43	26	17.50	17.45	-23	12,466	-0.18%
2020/09/21	3	18.50	83	18.38	17.90	-80	12,326	-0.65%
2020/09/18	9	18.31	1	18.25	18.25	8	12,286	0.07%
2020/09/17	17.4	18.30	3	18.47	18.20	14.4	12,245	0.12%
2020/09/16	36	18.35	26	18.43	18.55	10	12,087	0.08%
2020/09/15	0	0.00	4	18.01	17.90	-4	11,716	-0.03%
2020/09/14	6	17.66	5	17.90	17.70	1	11,687	0.01%
2020/09/11	47	17.63	4	17.94	17.45	43	11,673	0.37%
2020/09/10	0	0.00	17	17.50	17.70	-17	11,860	-0.14%
2020/09/09	5	17.72	18	17.64	17.45	-13	12,503	-0.10%
2020/09/08	86	17.54	160	17.30	17.25	-74	12,463	-0.59%	大賣/
2020/09/07	116	17.54	40	17.43	17.40	76	12,358	0.61%	大買/
2020/09/04	25	16.93	18	16.83	17.05	7	12,113	0.06%
2020/09/03	56	17.17	20	17.11	17.20	36	12,388	0.29%
2020/09/02	3	16.77	22.6	17.04	17.00	-19.6	12,253	-0.16%
2020/09/01	48	17.02	62	17.18	17.05	-14	12,117	-0.12%
2020/08/31	115	17.06	60	17.08	17.45	55	11,852	0.46%	大買/
2020/08/28	89	16.21	64	16.25	16.40	25	11,091	0.23%
2020/08/27	52	15.60	10	15.45	15.15	42	10,286	0.41%
2020/08/26	12	14.81	6.6	14.91	15.30	5.4	9,435	0.06%
2020/08/25	3	13.95	0	0.00	13.95	3	9,154	0.03%
2020/08/20	4	13.81	0	0.00	13.75	4	9,783	0.04%
2020/08/13	0	0.00	14	14.97	14.90	-14	9,576	-0.15%
2020/08/12	5	15.00	1	15.15	14.80	4	9,882	0.04%
2020/08/11	4	15.25	5	15.08	15.05	-1	9,856	-0.01%
2020/08/10	3	15.00	22	15.05	15.00	-19	9,791	-0.19%
2020/08/07	4	14.88	2	15.00	14.85	2	9,679	0.02%
2020/08/06	2	14.63	4.1	14.75	14.90	-2.1	9,658	-0.02%
2020/08/05	6	14.50	2	14.50	14.50	4	9,551	0.04%
2020/08/03	1	14.20	0	0.00	14.40	1	9,745	0.01%
2020/07/31	3	14.65	4	14.36	14.65	-1	10,163	-0.01%
2020/07/28	1	14.10	2	14.25	14.20	-1	10,367	-0.01%
2020/07/27	1	14.15	5	14.10	14.15	-4	10,380	-0.04%
2020/07/24	10	14.70	0	0.00	14.35	10	10,448	0.10%
2020/07/23	0	0.00	10	15.00	14.85	-10	10,370	-0.10%
2020/07/22	10	14.90	0	0.00	14.90	10	10,392	0.10%
2020/07/21	0	0.00	6	15.11	14.90	-6	10,347	-0.06%
2020/07/20	3	14.90	9	14.98	15.10	-6	10,242	-0.06%
2020/07/17	2	14.55	1	15.00	14.45	1	10,072	0.01%
2020/07/16	8	15.00	3	14.72	14.90	5	10,092	0.05%
2020/07/15	18	15.15	77	15.02	14.75	-59	10,012	-0.59%
2020/07/14	1	14.50	0	0.00	14.30	1	9,794	0.01%
2020/07/13	0	0.00	1	14.30	14.30	-1	9,803	-0.01%
2020/07/10	1	13.85	0	0.00	13.95	1	10,023	0.01%
2020/07/09	0	0.00	10	14.70	14.40	-10	10,033	-0.10%
2020/07/08	0	0.00	1	14.45	14.60	-1	10,021	-0.01%
2020/07/07	2	14.35	5	14.50	14.45	-3	9,954	-0.03%
2020/07/06	0	0.00	1	14.20	14.70	-1	9,943	-0.01%
2020/07/03	0	0.00	3	14.15	14.10	-3	9,952	-0.03%
2020/07/02	1	14.10	9	14.10	14.15	-8	10,050	-0.08%
2020/07/01	2	14.20	0	0.00	14.35	2	10,140	0.02%
2020/06/30	0	0.00	3	14.07	14.25	-3	10,164	-0.03%
2020/06/29	5	13.99	11	13.95	14.00	-6	10,181	-0.06%
2020/06/24	3	14.15	0.2	14.20	14.20	2.8	10,114	0.03%
2020/06/23	1	14.45	2	14.35	14.30	-1	10,084	-0.01%
2020/06/22	0	0.00	2	14.50	14.55	-2	10,079	-0.02%
2020/06/19	31	14.58	2	14.70	14.45	29	10,290	0.28%
2020/06/18	10	14.83	12	14.86	14.85	-2	10,179	-0.02%
2020/06/17	66	15.11	48	14.92	14.75	18	10,112	0.18%
2020/06/16	11	14.91	18	14.36	15.10	-7	9,644	-0.07%
2020/06/15	21	14.00	2	14.00	13.75	19	8,973	0.21%
2020/06/12	11	13.31	9	13.22	13.45	2	8,919	0.02%
2020/06/11	9	13.81	36	13.70	13.60	-27	9,002	-0.30%
2020/06/10	40	14.00	15	14.00	13.85	25	9,104	0.27%
2020/06/09	10	13.80	0.5	13.90	13.90	9.5	9,041	0.11%
2020/06/08	11	13.54	58	13.58	13.50	-47	9,310	-0.50%
2020/06/05	2	13.40	11	13.64	13.65	-9	9,508	-0.09%
2020/06/04	47	13.75	32	13.48	13.45	15	9,736	0.15%
2020/06/03	46	13.71	23	13.82	13.75	23	9,877	0.23%
2020/06/02	4	13.35	1.8	13.33	13.30	2.2	9,928	0.02%
2020/06/01	0	0.00	0	13.25	13.25	0	10,142	0.00%
2020/05/29	11.5	13.22	0	0.00	13.20	11.5	10,505	0.11%
2020/05/28	24	13.33	25	13.30	13.10	-1	10,702	-0.01%
2020/05/27	8	12.55	40	12.45	12.60	-32	10,775	-0.30%
2020/05/26	0	0.00	3	12.30	12.40	-3	12,142	-0.02%
2020/05/25	5	12.09	0	0.00	12.25	5	13,606	0.04%
2020/05/22	0	0.00	0	12.35	12.20	0	13,903	0.00%
2020/05/21	40	12.60	0	0.00	12.55	40	14,118	0.28%
2020/05/20	5	12.75	2	12.75	12.55	3	14,374	0.02%
2020/05/19	8	12.90	10	12.75	12.80	-2	14,879	-0.01%
2020/05/15	2	12.00	14	12.10	12.00	-12	15,174	-0.08%
2020/05/14	46	12.17	34	12.18	12.05	12	15,208	0.08%
2020/05/13	13	12.44	0	0.00	12.45	13	15,125	0.09%
2020/05/12	8	12.58	3.4	12.56	12.60	4.6	15,106	0.03%
2020/05/11	0	0.00	8	12.57	12.55	-8	15,021	-0.05%
2020/05/08	11	12.27	4	12.49	12.15	7	14,963	0.05%
2020/05/07	23	12.49	5	12.65	12.30	18	14,839	0.12%
2020/05/06	9	12.56	0	0.00	12.45	9	14,409	0.06%
2020/05/05	0	0.00	10	13.00	13.05	-10	14,246	-0.07%
2020/05/04	2	13.08	0	0.00	13.00	2	14,232	0.01%
2020/04/30	14	13.37	13	13.38	13.40	1	14,190	0.01%
2020/04/29	1	13.15	1	13.35	13.15	0	14,217	0.00%
2020/04/28	2	13.10	1	13.10	13.10	1	14,145	0.01%
2020/04/27	6	12.90	2	12.90	13.00	4	14,252	0.03%
2020/04/22	1	12.60	46	12.27	12.45	-45	14,342	-0.31%
2020/04/21	3	12.70	2	12.55	12.40	1	14,360	0.01%
2020/04/20	4	13.05	5	12.90	13.05	-1	14,296	-0.01%
2020/04/17	8	13.03	2	12.90	13.00	6	14,282	0.04%
2020/04/16	45	13.06	22	12.92	13.10	23	14,182	0.16%
2020/04/15	48	13.13	186	13.02	13.35	-138	14,176	-0.97%	大賣/鉅額交易
2020/04/14	0	0.00	1	12.65	12.60	-1	14,042	-0.01%
2020/04/13	4	12.50	18	12.44	12.35	-14	14,138	-0.10%
2020/04/10	0	0.00	2	12.70	12.60	-2	14,301	-0.01%
2020/04/09	19	12.54	0.1	12.55	12.55	18.9	14,554	0.13%
2020/04/08	10	12.55	1	12.40	12.50	9	14,715	0.06%
2020/04/07	13	12.28	61	12.55	12.35	-48	14,648	-0.33%
2020/04/06	49	12.39	1	12.45	12.35	48	14,582	0.33%
2020/04/01	0	0.00	195	11.85	11.95	-195	14,596	-1.34%	大賣/鉅額交易
2020/03/31	18	11.62	8	11.70	11.55	10	14,852	0.07%
2020/03/30	6	11.57	1	11.40	11.65	5	14,875	0.03%
2020/03/27	19	11.63	5	11.60	11.40	14	14,844	0.09%
2020/03/26	7	11.66	18	11.67	11.60	-11	14,789	-0.07%
2020/03/25	199	11.70	4	11.78	11.65	195	14,807	1.32%	大買/鉅額交易
2020/03/24	2	11.30	3	11.35	11.25	-1	14,670	-0.01%
2020/03/23	1	10.70	2	10.55	10.95	-1	14,700	-0.01%
2020/03/20	2	11.50	9.2	11.42	11.40	-7.2	14,672	-0.05%
2020/03/19	30	11.14	3	10.78	10.70	27	14,718	0.18%
2020/03/18	20	12.16	10	12.39	11.85	10	14,753	0.07%
2020/03/17	104	12.42	41	12.75	12.75	63	14,623	0.43%	大買/
2020/03/16	59	12.97	52	13.48	12.75	7	14,477	0.05%
2020/03/13	58	12.98	13	13.29	13.50	45	14,271	0.32%
2020/03/12	5.8	14.59	11	14.86	14.35	-5.2	14,018	-0.04%
2020/03/11	32	16.23	23	16.12	15.90	9	13,831	0.07%
2020/03/10	5	16.26	17	16.04	16.45	-12	13,569	-0.09%
2020/03/09	20	16.58	16	17.12	16.20	4	13,285	0.03%
2020/03/06	10	16.99	1	17.20	16.90	9	13,005	0.07%
2020/03/05	34	17.30	75	17.38	17.50	-41	12,656	-0.32%
2020/03/04	56	18.15	41	18.00	17.60	15	12,393	0.12%
2020/03/03	15	18.02	17	18.21	18.05	-2	11,946	-0.02%
2020/03/02	25	18.12	36	18.30	17.90	-11	11,585	-0.09%
2020/02/27	113	18.70	80	18.53	18.20	33	11,017	0.30%	大買/
2020/02/26	51	17.75	107	17.62	18.05	-56	9,546	-0.59%	大賣/
2020/02/25	13	16.53	50	16.64	16.45	-37	8,046	-0.46%
2020/02/24	11	16.35	18.6	16.45	16.60	-7.6	7,737	-0.10%
2020/02/21	21	15.96	1	16.25	16.25	20	7,447	0.27%
2020/02/20	72	16.43	52	16.09	16.10	20	7,157	0.28%
2020/02/19	39	15.66	46	15.72	15.85	-7	6,594	-0.11%
2020/02/18	9	15.00	7.5	14.88	15.05	1.5	6,160	0.02%
2020/02/17	0	0.00	3.3	14.50	14.50	-3.3	5,958	-0.06%
2020/02/14	0	0.00	0	14.25	14.25	0	5,894	0.00%
2020/02/13	0	0.00	2.1	14.15	14.05	-2.1	5,930	-0.04%
2020/02/12	0	0.00	5	14.01	14.05	-5	5,987	-0.08%
2020/02/11	1	14.10	0	0.00	14.10	1	6,007	0.02%
2020/02/10	0	0.00	1	13.75	13.80	-1	6,031	-0.02%
2020/02/07	10	13.96	2	14.05	14.05	8	6,037	0.13%
2020/02/06	4	13.83	5	13.80	13.85	-1	6,019	-0.02%
2020/02/05	3	13.35	3	13.75	13.65	0	6,017	0.00%
2020/02/04	0	0.00	2	13.30	13.45	-2	5,973	-0.03%
2020/02/03	7	12.94	15	13.27	13.40	-8	5,965	-0.13%
2020/01/31	1	13.80	7	13.90	13.80	-6	5,836	-0.10%
2020/01/30	15	13.75	2	14.10	13.60	13	5,811	0.22%
2020/01/20	3	15.00	4	14.98	15.05	-1	5,710	-0.02%
2020/01/17	2	14.95	2	14.95	14.95	0	5,677	0.00%
2020/01/16	25	14.80	0	0.00	14.85	25	5,645	0.44%
2020/01/15	6	15.11	0	0.00	15.05	6	5,512	0.11%
2020/01/13	0	0.00	3	15.15	15.20	-3	5,521	-0.05%
2020/01/10	12	15.45	1	15.40	15.30	11	5,570	0.20%
2020/01/09	1	15.40	0	0.00	15.50	1	5,566	0.02%
2020/01/08	9	15.23	13	15.31	15.20	-4	5,523	-0.07%
2020/01/07	3	15.62	6	15.67	15.60	-3	5,417	-0.06%
2020/01/06	2	15.60	5	15.64	15.90	-3	5,266	-0.06%
2020/01/03	11	15.83	16	16.02	15.70	-5	5,073	-0.10%
2020/01/02	3	15.70	19	15.66	15.75	-16	4,772	-0.34%
2019/12/31	0	0.00	3	15.02	15.05	-3	4,537	-0.07%
2019/12/30	1	14.90	3	14.93	15.00	-2	4,477	-0.04%
2019/12/27	3	15.00	1	15.05	15.00	2	4,400	0.05%
2019/12/26	22	14.90	30.6	14.96	14.95	-8.6	4,265	-0.20%
2019/12/25	0	0.00	13	14.22	14.30	-13	3,898	-0.33%
2019/12/24	0	0.00	13	14.25	14.20	-13	3,820	-0.34%
2019/12/23	8	14.45	5	14.45	14.40	3	3,796	0.08%
2019/12/20	3	14.43	1.2	14.40	14.35	1.8	3,750	0.05%
2019/12/19	5	14.86	11	14.76	14.65	-6	3,677	-0.16%
2019/12/18	7	14.61	3	14.50	14.70	4	3,566	0.11%
2019/12/17	2	14.50	3	14.50	14.55	-1	3,473	-0.03%
2019/12/16	3	14.45	9	14.39	14.40	-6	3,346	-0.18%
2019/12/13	4	14.20	2	13.98	14.10	2	3,149	0.06%
2019/12/12	13	13.81	10	13.86	13.75	3	2,886	0.10%
2019/12/11	3	13.70	3	13.75	13.70	0	2,782	0.00%
2019/12/10	1	13.80	0	0.00	13.75	1	2,747	0.04%
2019/12/09	6	13.64	5	13.66	13.75	1	2,715	0.04%
2019/12/06	8	13.38	8	13.47	13.45	0	2,609	0.00%
2019/12/05	12	12.95	1	13.05	12.95	11	2,471	0.45%
2019/12/04	10	13.00	0	0.00	13.00	10	2,470	0.40%
2019/12/03	6	13.05	0	0.00	13.00	6	2,469	0.24%
2019/11/22	2	13.28	0	0.00	13.20	2	2,517	0.08%
2019/11/21	1	13.20	4	13.30	13.35	-3	2,524	-0.12%
2019/11/19	0	0.00	0.2	13.15	13.20	-0.2	2,508	-0.01%
2019/11/18	1	13.15	0	0.00	13.15	1	2,518	0.04%
2019/11/15	1	13.20	0	0.00	13.15	1	2,556	0.04%
2019/11/13	3	13.15	0	0.00	13.10	3	2,553	0.12%
2019/11/12	2	13.18	0	0.00	13.15	2	2,553	0.08%
2019/11/11	2	13.25	0	0.00	13.30	2	2,528	0.08%
2019/11/08	6	13.62	0	0.00	13.50	6	2,480	0.24%
2019/11/07	4	13.55	2	13.55	13.65	2	2,448	0.08%
2019/11/06	3	13.55	0	0.00	13.55	3	2,395	0.13%
2019/11/05	7	13.68	3	13.70	13.70	4	2,340	0.17%
2019/10/31	4	13.60	0	0.00	13.55	4	2,329	0.17%
2019/10/24	3	13.70	0	0.00	13.85	3	2,305	0.13%
2019/10/23	5	13.75	0.1	13.70	13.70	4.9	2,301	0.21%
2019/10/22	0	0.00	1	13.95	13.90	-1	2,302	-0.04%
2019/10/21	0	0.00	7	13.70	13.85	-7	2,297	-0.30%
2019/10/18	2	13.50	0	0.00	13.65	2	2,261	0.09%
2019/10/16	0	0.00	3	13.60	13.60	-3	2,241	-0.13%
2019/10/15	4	13.50	0	0.00	13.50	4	2,331	0.17%
2019/10/14	3	13.55	0	0.00	13.70	3	2,523	0.12%
2019/10/09	2	13.53	0.1	13.50	13.50	1.9	2,506	0.08%
2019/10/08	7	13.66	1	13.70	13.60	6	2,494	0.24%
2019/10/07	10	13.70	0	0.00	13.70	10	2,487	0.40%
2019/10/03	2	13.60	0	0.00	13.60	2	2,488	0.08%
2019/10/02	17	13.73	3	13.70	13.70	14	2,498	0.56%
2019/10/01	13	13.75	0	0.00	13.85	13	2,499	0.52%
2019/09/27	1	13.65	0	0.00	13.65	1	2,516	0.04%
2019/09/25	3	14.10	0.7	14.00	13.95	2.3	2,527	0.09%
2019/09/24	3	14.35	2	14.35	14.20	1	2,519	0.04%
2019/09/19	10	14.55	0	0.00	14.55	10	2,514	0.40%
2019/09/18	2	14.60	0	0.00	14.50	2	2,519	0.08%
2019/09/17	0	0.00	0.2	14.45	14.45	-0.2	2,530	-0.01%
2019/09/16	0	0.00	2	14.55	14.55	-2	2,542	-0.08%
2019/09/11	0	0.00	3	14.65	14.50	-3	2,589	-0.12%
2019/09/09	1	15.00	6	14.75	14.65	-5	2,563	-0.20%
2019/09/06	1	14.50	3.4	14.60	14.65	-2.4	2,503	-0.10%
2019/09/05	0	0.00	0.3	14.55	14.55	-0.3	2,505	-0.01%
2019/09/03	2	14.55	0	0.00	14.70	2	2,606	0.08%
2019/08/30	10	13.90	31	14.00	14.05	-21	2,641	-0.79%
2019/08/28	2	13.73	0	0.00	13.70	2	2,699	0.07%
2019/08/26	20	13.35	0	0.00	13.60	20	3,247	0.62%
2019/08/20	2	13.88	20	14.05	14.00	-18	3,355	-0.54%
2019/08/16	20	13.35	0.9	13.60	13.55	19.1	3,343	0.57%
2019/08/15	6	13.45	1	13.40	13.55	5	3,329	0.15%
2019/08/14	0	0.00	9	13.75	13.70	-9	3,336	-0.27%
2019/08/13	0	0.00	4	13.90	13.80	-4	3,327	-0.12%
2019/08/08	0	0.00	1	14.30	14.25	-1	3,355	-0.03%
2019/08/06	0	0.00	1	14.25	14.30	-1	3,438	-0.03%
2019/08/05	0	0.00	10	14.25	14.25	-10	3,463	-0.29%
2019/08/02	0	0.00	4	14.55	14.55	-4	3,614	-0.11%
2019/08/01	3	14.85	0	0.00	14.80	3	3,644	0.08%
2019/07/31	0.1	15.05	10	15.10	14.95	-9.9	3,691	-0.27%
2019/07/30	4	15.13	0	0.00	15.15	4	3,756	0.11%
2019/07/26	1	15.30	2	15.25	15.25	-1	4,014	-0.02%
2019/07/25	9	15.20	3.1	15.18	15.20	5.9	4,358	0.14%
2019/07/24	0	0.00	2	15.40	15.20	-2	4,820	-0.04%
2019/07/23	2	15.13	51	15.10	15.10	-49	4,865	-1.01%
2019/07/22	5	15.20	0	0.00	15.35	5	4,861	0.10%
2019/07/19	1	15.15	5	15.20	15.20	-4	4,855	-0.08%
2019/07/18	4	15.45	0	0.00	15.30	4	4,860	0.08%
2019/07/17	7	15.64	0	0.00	15.60	7	4,838	0.14%
2019/07/16	18	15.70	11	15.33	16.00	7	4,789	0.15%
2019/07/12	0	0.00	2	14.68	14.65	-2	4,618	-0.04%
2019/07/11	0	0.00	3	14.75	14.70	-3	4,661	-0.06%
2019/07/10	3	14.85	0	0.00	14.70	3	4,714	0.06%
2019/07/08	2	14.63	0	0.00	14.60	2	4,890	0.04%
2019/07/05	0	0.00	2	14.95	14.90	-2	4,981	-0.04%
2019/07/03	2	14.80	0	0.00	14.90	2	5,130	0.04%
2019/07/02	3	14.92	0	0.00	14.90	3	5,200	0.06%
2019/07/01	0	0.00	5	14.70	14.70	-5	5,250	-0.10%
2019/06/27	0	0.00	1	14.90	15.05	-1	5,447	-0.02%
2019/06/26	0	0.00	1	14.75	14.80	-1	5,473	-0.02%
2019/06/25	2	14.85	0	0.00	14.65	2	5,511	0.04%
2019/06/24	0	0.00	24	14.80	14.85	-24	5,572	-0.43%
2019/06/21	0.5	14.65	0	0.00	14.65	0.5	5,653	0.01%
2019/06/20	52	14.95	0	0.00	14.90	52	5,769	0.90%
2019/06/19	0	0.00	10	14.85	14.80	-10	6,047	-0.17%
2019/06/17	0	0.00	5	14.60	14.40	-5	6,523	-0.08%
2019/06/13	6	14.53	0	0.00	14.65	6	7,464	0.08%
2019/06/12	34	14.65	5.7	14.61	14.70	28.3	8,354	0.34%
2019/06/11	0	0.00	1	14.30	14.30	-1	8,449	-0.01%
2019/06/10	1	14.05	12.5	14.04	14.05	-11.5	8,771	-0.13%
2019/06/06	11	14.04	3	14.00	14.05	8	9,203	0.09%
2019/06/03	10	14.20	10	14.20	14.10	0	9,449	0.00%
2019/05/31	1	14.55	0	0.00	14.55	1	9,414	0.01%
2019/05/29	0	0.00	0.5	15.30	15.20	-0.5	9,137	-0.01%
2019/05/28	0	0.00	11	15.25	15.50	-11	9,215	-0.12%
2019/05/27	0	0.00	1	15.05	15.20	-1	9,364	-0.01%
2019/05/23	3	15.45	0	0.00	15.45	3	9,507	0.03%
2019/05/22	1	16.05	0.1	15.85	15.95	0.9	9,526	0.01%
2019/05/21	1	16.05	0	0.00	16.00	1	9,584	0.01%
2019/05/17	0	0.00	1	15.80	15.50	-1	9,715	-0.01%
2019/05/16	2	15.90	2	16.05	15.80	0	9,869	0.00%
2019/05/15	0	0.00	3	15.80	15.90	-3	10,090	-0.03%
2019/05/14	2	15.45	0	0.00	15.45	2	10,199	0.02%
2019/05/13	2	15.40	0	0.00	15.30	2	10,319	0.02%
2019/05/10	8	15.54	1	15.75	15.50	7	10,295	0.07%
2019/05/09	0	0.00	4	16.58	16.40	-4	10,147	-0.04%
2019/05/08	1	16.60	3	16.55	16.70	-2	10,122	-0.02%
2019/05/07	0	0.00	1	16.75	16.80	-1	10,112	-0.01%
2019/05/06	4	16.70	9	16.65	16.75	-5	10,056	-0.05%
2019/05/03	3	17.65	11	17.71	17.55	-8	9,947	-0.08%
2019/05/02	38	17.95	22	17.81	17.70	16	9,848	0.16%
2019/04/30	11	17.72	21.5	17.82	18.10	-10.5	9,508	-0.11%
2019/04/29	1	16.95	2	17.00	16.90	-1	9,059	-0.01%
2019/04/26	1	16.75	0	0.00	16.75	1	8,995	0.01%
2019/04/25	0	0.00	0.2	16.85	16.75	-0.2	8,987	0.00%
2019/04/24	2	17.08	7	17.14	16.90	-5	8,990	-0.06%
2019/04/23	3	16.87	3.1	17.00	17.00	-0.1	8,962	0.00%
2019/04/22	0	0.00	6	16.99	16.95	-6	8,930	-0.07%
2019/04/19	2	16.60	0	0.00	16.55	2	8,864	0.02%
2019/04/18	3	16.77	10	16.55	16.45	-7	8,863	-0.08%
2019/04/17	4	16.80	3	16.80	16.85	1	8,861	0.01%
2019/04/16	16	16.99	1	17.00	17.00	15	8,858	0.17%
2019/04/15	0	0.00	1	16.45	16.90	-1	8,825	-0.01%
2019/04/12	1	16.50	1	16.70	16.35	0	8,782	0.00%
2019/04/11	6.1	16.86	29	17.11	16.65	-22.9	8,701	-0.26%
2019/04/10	20	17.02	23	17.32	17.00	-3	8,621	-0.03%
2019/04/09	39	17.09	10	17.25	17.05	29	8,563	0.34%
2019/04/08	2	17.45	0	0.00	17.20	2	8,487	0.02%
2019/04/03	1	17.45	6	17.50	17.40	-5	8,414	-0.06%
2019/04/02	5	17.47	25	17.56	17.65	-20	8,362	-0.24%
2019/04/01	5	17.10	3	17.10	17.10	2	8,220	0.02%
2019/03/29	16	17.11	10	17.10	17.05	6	8,137	0.07%
2019/03/28	7	17.11	3	17.10	17.20	4	8,115	0.05%
2019/03/27	22	17.19	21	17.22	17.20	1	8,136	0.01%
2019/03/26	29	17.19	3	17.17	17.10	26	8,096	0.32%
2019/03/25	9	17.13	21	17.00	17.05	-12	8,034	-0.15%
2019/03/22	13	17.58	21	17.63	17.45	-8	7,913	-0.10%
2019/03/21	12	18.19	3.1	18.30	18.15	8.9	7,644	0.12%
2019/03/20	16	18.15	137	18.62	18.05	-121	7,508	-1.61%	大賣/鉅額交易
2019/03/19	56	19.20	59	19.80	18.90	-3	7,176	-0.04%
2019/03/18	62	21.23	17	20.94	20.75	45	6,678	0.67%
2019/03/15	109	19.93	13	20.43	20.85	96	6,362	1.51%	大買/
2019/03/14	7	19.05	11	19.07	19.30	-4	5,534	-0.07%
2019/03/13	8	19.21	28	19.20	18.95	-20	5,465	-0.37%
2019/03/12	32	18.77	10.2	18.77	19.00	21.8	5,169	0.42%
2019/03/11	3	17.77	6	17.70	17.70	-3	4,796	-0.06%
2019/03/08	8	16.99	4	17.00	16.95	4	4,838	0.08%
2019/03/07	5	17.57	0	0.00	17.25	5	4,883	0.10%
2019/03/06	0	0.00	1	17.40	17.80	-1	4,838	-0.02%
2019/03/05	0	0.00	10	17.71	17.65	-10	4,744	-0.21%
2019/03/04	3	17.22	1	17.30	17.35	2	4,655	0.04%
2019/02/27	4	17.39	6	17.27	17.45	-2	4,632	-0.04%
2019/02/26	42	17.87	15	17.85	17.80	27	4,707	0.57%
2019/02/25	25	17.68	45	17.59	17.95	-20	4,584	-0.44%
2019/02/22	6	17.19	0	0.00	17.10	6	4,436	0.14%
2019/02/21	1	17.15	1	17.20	17.30	0	4,426	0.00%
2019/02/20	1	17.15	3	17.27	17.20	-2	4,448	-0.04%
2019/02/19	0	0.00	1	17.20	17.15	-1	4,383	-0.02%
2019/02/18	2	17.00	0.4	17.05	17.00	1.6	4,309	0.04%
2019/02/15	9	17.02	5	17.10	17.05	4	4,241	0.09%
2019/02/14	5	16.98	11	16.90	17.15	-6	4,070	-0.15%
2019/02/13	4	16.14	2	16.28	16.40	2	3,827	0.05%
2019/02/12	7	16.01	4	15.96	16.05	3	3,718	0.08%
2019/02/11	3	15.15	5	15.26	15.30	-2	3,568	-0.06%
2019/01/30	10	15.15	2	15.15	15.15	8	3,574	0.22%
2019/01/29	11	15.00	5	15.09	15.10	6	3,613	0.17%
2019/01/25	3	14.90	0	0.00	14.95	3	3,621	0.08%
2019/01/24	2	14.88	5	14.74	14.80	-3	3,623	-0.08%
2019/01/23	1	14.55	0	0.00	14.55	1	3,581	0.03%
2019/01/22	0	0.00	0.7	14.70	14.55	-0.7	3,580	-0.02%
2019/01/21	1	14.50	0	0.00	14.50	1	3,611	0.03%
2019/01/15	3	14.05	10	14.10	14.20	-7	3,691	-0.19%
2019/01/14	0	0.00	40	14.05	14.05	-40	3,711	-1.08%
2019/01/11	9	14.08	0	0.00	14.20	9	3,752	0.24%
2019/01/10	21	14.27	0	0.00	14.20	21	3,754	0.56%
2019/01/09	22	14.33	1	14.40	14.35	21	3,755	0.56%
2019/01/08	4	13.91	2	14.05	14.15	2	3,730	0.05%
2019/01/07	1	13.70	0	0.00	13.65	1	3,733	0.03%
2019/01/04	2	13.30	0	0.00	13.45	2	3,760	0.05%
2019/01/03	2	13.83	2	13.85	13.70	0	3,874	0.00%
2019/01/02	3	14.05	0	0.00	14.00	3	3,875	0.08%
2018/12/28	4	14.28	0	0.00	14.25	4	3,918	0.10%
2018/12/25	9	14.22	0	0.00	14.20	9	4,046	0.22%
2018/12/24	9	14.72	0	0.00	14.65	9	4,019	0.22%
2018/12/22	0	0.00	1	14.85	14.85	-1	4,000	-0.02%
2018/12/21	2	14.95	4	14.90	14.95	-2	4,042	-0.05%
2018/12/20	5	15.09	2	15.10	15.05	3	4,088	0.07%
2018/12/19	1	15.50	9.5	15.51	15.40	-8.5	4,039	-0.21%
2018/12/18	5	15.58	0	0.00	15.55	5	4,038	0.12%
2018/12/17	0	0.00	1	15.90	15.80	-1	4,021	-0.02%
2018/12/14	2	15.85	2	15.88	15.85	0	4,088	0.00%
2018/12/12	2	15.98	0.3	16.10	16.05	1.7	4,123	0.04%
2018/12/11	2	15.93	1	15.90	15.85	1	4,171	0.02%
2018/12/10	6	16.01	0	0.00	15.80	6	4,204	0.14%
2018/12/07	14	16.68	12	16.61	16.60	2	4,121	0.05%
2018/12/06	16	16.44	20	16.65	16.45	-4	4,073	-0.10%
2018/12/05	10	17.10	4	17.04	17.05	6	4,049	0.15%
2018/12/04	1	17.40	1	17.45	17.30	0	4,125	0.00%
2018/12/03	31	17.53	21	17.53	17.50	10	4,110	0.24%
2018/11/29	1	16.65	4.6	16.52	16.50	-3.6	3,754	-0.10%
2018/11/28	2	16.25	1	16.40	16.35	1	3,720	0.03%
2018/11/27	0	0.00	2	16.20	16.35	-2	3,722	-0.05%
2018/11/23	3	17.02	2.4	16.72	16.35	0.6	3,702	0.02%
2018/11/22	4	16.45	10	16.80	16.70	-6	3,519	-0.17%
2018/11/19	3	16.45	1	16.05	16.50	2	3,520	0.06%
2018/11/16	1	15.85	4	15.93	15.85	-3	3,685	-0.08%
2018/11/15	1	15.75	4.5	15.86	15.80	-3.5	3,711	-0.09%
2018/11/14	4	15.74	0.5	15.80	15.75	3.5	3,725	0.09%
2018/11/13	11	15.94	3	15.83	16.00	8	3,766	0.21%
2018/11/12	0	0.00	11	16.15	16.15	-11	3,917	-0.28%
2018/11/09	22	16.25	11	16.36	16.05	11	3,979	0.28%
2018/11/08	0	0.00	0.4	16.35	16.30	-0.4	4,025	-0.01%
2018/11/06	7	16.05	0	0.00	16.05	7	4,169	0.17%
2018/11/05	1	16.80	0	0.00	16.80	1	4,168	0.02%
2018/11/02	7	16.62	6.7	16.79	16.75	0.3	4,275	0.01%
2018/11/01	10	16.30	1	16.30	16.30	9	4,277	0.21%
2018/10/31	1	15.65	4	15.70	15.75	-3	4,575	-0.07%
2018/10/30	1	15.00	0	0.00	15.15	1	4,667	0.02%
2018/10/29	0	0.00	0.5	15.10	15.10	-0.5	4,722	-0.01%
2018/10/26	1	15.30	1	15.90	15.25	0	4,787	0.00%
2018/10/25	3	15.90	0.8	15.90	15.75	2.2	4,873	0.04%
2018/10/24	0	0.00	1	16.55	16.70	-1	5,198	-0.02%
2018/10/23	30	16.95	0	0.00	16.70	30	5,609	0.53%
2018/10/19	0	0.00	2	16.60	16.70	-2	5,623	-0.04%
2018/10/16	0	18.00	0	0.00	16.90	0	5,653	0.00%
2018/10/15	4	17.33	1	17.20	17.25	3	5,660	0.05%
2018/10/12	1	16.80	7	16.71	16.90	-6	5,626	-0.11%
2018/10/11	11	16.79	7	17.41	16.75	4	5,614	0.07%
2018/10/09	1	18.55	4	18.56	18.60	-3	5,484	-0.05%
2018/10/08	0	0.00	3	18.60	18.65	-3	5,492	-0.05%
2018/10/05	14	19.28	16	19.85	19.05	-2	5,455	-0.04%
2018/10/04	7	20.19	0.2	20.30	20.30	6.8	5,367	0.13%
2018/10/03	13	20.67	1	20.70	20.50	12	5,380	0.22%
2018/10/02	0	0.00	0.3	21.50	21.15	-0.3	5,441	-0.01%
2018/10/01	1	21.10	25	21.24	21.30	-24	5,589	-0.43%
2018/09/28	22	21.10	2	21.18	21.15	20	5,687	0.35%
2018/09/27	4	21.59	14	21.60	21.35	-10	5,676	-0.18%
2018/09/26	3	21.23	0	0.00	21.40	3	5,626	0.05%
2018/09/25	14	21.17	0	0.00	21.20	14	5,695	0.25%
2018/09/21	0	0.00	11	21.34	21.35	-11	5,751	-0.19%
2018/09/20	26	21.28	0	0.00	21.25	26	5,778	0.45%
2018/09/19	0	0.00	21	22.21	22.05	-21	5,749	-0.37%
2018/09/18	4	21.50	0	0.00	21.40	4	5,773	0.07%
2018/09/17	0	0.00	27	21.20	21.70	-27	5,846	-0.46%
2018/09/14	1	21.00	1	20.90	20.95	0	5,829	0.00%
2018/09/13	0	0.00	1	20.35	20.25	-1	5,831	-0.02%
2018/09/12	1	20.20	1	20.55	20.20	0	5,833	0.00%
2018/09/11	38	20.14	4	20.24	20.50	34	5,845	0.58%
2018/09/10	7	20.01	21	19.81	20.25	-14	5,816	-0.24%
2018/09/07	12	21.59	10	21.30	21.40	2	5,732	0.03%
2018/09/06	25	22.42	0	0.00	22.35	25	5,723	0.44%
2018/09/04	1	23.15	22	23.15	23.05	-21	5,693	-0.37%
2018/09/03	3	23.07	16	23.01	23.05	-13	5,729	-0.23%
2018/08/31	11	22.90	0	0.00	22.80	11	5,720	0.19%
2018/08/29	1	23.15	3	23.25	23.15	-2	5,768	-0.03%
2018/08/28	1	23.05	13	23.17	23.05	-12	5,774	-0.21%
2018/08/27	3	23.10	11	23.08	23.10	-8	5,802	-0.14%
2018/08/24	7	23.21	7	23.15	23.00	0	5,806	0.00%
2018/08/23	11	23.46	6	23.73	23.80	5	5,783	0.09%
2018/08/22	5	22.25	0.4	22.30	22.20	4.6	5,559	0.08%
2018/08/21	2	22.00	1	22.30	22.25	1	5,557	0.02%
2018/08/20	4	21.93	6	22.13	22.05	-2	5,544	-0.04%
2018/08/17	11	21.85	14	21.75	21.70	-3	5,499	-0.05%
2018/08/16	0	0.00	8	20.78	21.20	-8	5,382	-0.15%
2018/08/15	14	21.43	0	0.00	21.40	14	5,392	0.26%
2018/08/14	9	21.62	0	0.00	22.20	9	5,323	0.17%
2018/08/13	11	22.57	5	21.95	22.05	6	5,275	0.11%
2018/08/10	8	23.52	0	0.00	23.50	8	5,161	0.16%
2018/08/09	5	23.44	2	23.40	23.65	3	5,148	0.06%
2018/08/08	0	0.00	0.2	24.50	24.25	-0.2	5,070	0.00%
2018/08/07	19	24.36	12	25.01	24.50	7	5,041	0.14%
2018/08/06	0	0.00	24	26.87	26.75	-24	4,767	-0.50%
2018/08/03	11	26.41	17.2	26.74	26.40	-6.2	4,706	-0.13%
2018/08/02	29	26.86	13	27.13	26.70	16	4,799	0.33%
2018/08/01	10	27.55	11	27.16	27.55	-1	4,725	-0.02%
2018/07/31	41	27.26	93.1	27.46	26.90	-52.1	4,639	-1.12%
2018/07/30	64	27.21	17	27.32	27.60	47	4,313	1.09%
2018/07/27	1	25.20	9	25.10	25.10	-8	3,894	-0.21%
2018/07/25	0	0.00	1	24.80	24.80	-1	3,834	-0.03%
2018/07/24	25	23.83	16	23.82	24.15	9	3,781	0.24%
2018/07/23	1	24.20	0	0.00	23.85	1	3,801	0.03%
2018/07/20	0	0.00	0	24.60	24.25	0	3,814	0.00%
2018/07/18	2	24.65	0	0.00	24.70	2	3,860	0.05%
2018/07/17	19	24.76	7	24.64	24.50	12	3,872	0.31%
2018/07/16	36	25.28	23	25.43	25.05	13	4,030	0.32%
2018/07/13	10	24.98	11	25.09	25.15	-1	4,033	-0.02%
2018/07/12	0	0.00	20	24.80	24.80	-20	4,031	-0.50%
2018/07/11	30	24.63	0	0.00	24.60	30	4,045	0.74%
2018/07/10	18	24.84	45	25.14	24.90	-27	4,040	-0.67%
2018/07/09	8	24.42	4	24.80	24.90	4	3,970	0.10%
2018/07/06	6	23.88	1	23.80	23.75	5	3,846	0.13%
2018/07/05	11	23.55	0	0.00	23.05	11	3,845	0.29%
2018/07/04	2	23.73	1	23.80	23.70	1	4,001	0.02%
2018/07/03	14	25.49	3	25.45	25.25	11	3,992	0.28%
2018/07/02	1	26.15	0	0.00	26.05	1	3,895	0.03%
2018/06/29	0	0.00	10	25.95	26.00	-10	3,807	-0.26%
2018/06/28	11	25.96	28	26.08	25.80	-17	3,749	-0.45%
2018/06/27	31	26.69	27	26.76	26.40	4	3,717	0.11%
2018/06/26	11	26.09	0	0.00	26.05	11	3,635	0.30%
2018/06/25	1	27.40	0.5	26.90	26.85	0.5	3,539	0.01%
2018/06/22	3	27.80	0.1	27.65	27.40	2.9	3,494	0.08%
2018/06/21	28	28.53	0	0.00	28.40	28	3,478	0.81%
2018/06/20	15	28.56	1	28.80	28.55	14	3,504	0.40%
2018/06/19	0	0.00	10	29.00	28.80	-10	3,489	-0.29%
2018/06/15	3	30.03	2	30.20	30.00	1	3,478	0.03%
2018/06/14	6	30.76	1	31.05	30.65	5	3,462	0.14%
2018/06/12	1	31.55	0	0.00	31.65	1	3,443	0.03%
2018/06/11	2	31.73	0	0.00	31.55	2	3,459	0.06%
2018/06/08	2	32.30	14	32.79	32.30	-12	3,425	-0.35%
2018/06/07	2	32.85	0	0.00	32.75	2	3,462	0.06%
2018/06/06	1	33.40	0	0.00	33.35	1	3,498	0.03%
2018/06/05	0	0.00	0.3	33.30	33.30	-0.3	3,506	-0.01%
2018/06/04	0	0.00	2	33.38	33.95	-2	3,506	-0.06%
2018/05/25	0	0.00	22.1	32.81	32.75	-22.1	3,912	-0.56%
2018/05/24	0	0.00	15	32.80	32.90	-15	4,117	-0.36%
2018/05/23	11	32.43	0	0.00	32.40	11	4,184	0.26%
2018/05/22	16	33.10	0.1	33.10	33.10	15.9	4,115	0.39%
2018/05/21	0	0.00	2	33.70	33.60	-2	4,154	-0.05%
2018/05/18	0	0.00	3	33.73	33.70	-3	4,158	-0.07%
2018/05/17	3	33.87	5	34.00	33.85	-2	4,175	-0.05%
2018/05/16	0	0.00	8	34.45	34.30	-8	4,153	-0.19%
2018/05/14	1	34.45	3	35.00	35.60	-2	4,235	-0.05%
2018/05/11	0	0.00	20	34.58	34.65	-20	4,198	-0.48%
2018/05/10	31	33.48	21	34.35	33.50	10	4,197	0.24%
2018/05/09	61	35.05	0	0.00	35.00	61	4,093	1.49%
2018/05/08	3	35.30	3	35.03	35.20	0	4,133	0.00%
2018/05/07	0	0.00	2	35.05	34.60	-2	4,137	-0.05%
2018/05/04	0	0.00	4	35.40	35.30	-4	4,241	-0.09%
2018/05/03	2	35.70	1	35.90	35.70	1	4,286	0.02%
2018/05/02	2	35.40	0.1	35.15	35.40	1.9	4,296	0.04%
2018/04/27	7	34.93	3	35.03	34.60	4	4,402	0.09%
2018/04/26	1	35.00	2	35.00	35.00	-1	4,413	-0.02%
2018/04/25	2.7	37.29	0	0.00	36.30	2.7	4,699	0.06%
2018/04/23	0	0.00	2	37.25	37.30	-2	4,693	-0.04%
2018/04/20	3	37.47	47	36.57	37.20	-44	4,703	-0.94%
2018/04/19	0	0.00	2	35.23	35.50	-2	4,564	-0.04%
2018/04/18	0	0.00	3	34.50	34.50	-3	4,582	-0.07%
2018/04/17	19	34.25	1	34.50	34.50	18	4,647	0.39%
2018/04/16	3	35.03	2	34.70	34.95	1	4,769	0.02%
2018/04/13	6	35.38	5	35.40	35.20	1	4,904	0.02%
2018/04/12	2	35.70	15	35.47	35.50	-13	5,264	-0.25%
2018/04/11	5	35.26	41.7	35.16	35.00	-36.7	5,325	-0.69%
2018/04/10	0	0.00	38	35.34	35.45	-38	5,281	-0.72%
2018/04/03	6	32.43	4	32.60	32.75	2	5,138	0.04%
2018/03/31	1	32.40	2	32.50	32.60	-1	5,380	-0.02%
2018/03/30	2	32.75	0	0.00	32.35	2	5,521	0.04%
2018/03/29	9	32.86	0	0.00	32.80	9	5,541	0.16%
2018/03/28	2	33.08	4	33.11	33.05	-2	5,580	-0.04%
2018/03/27	3	32.87	0	0.00	32.80	3	5,678	0.05%
2018/03/26	1	32.30	0	0.00	32.20	1	5,839	0.02%
2018/03/23	2	33.00	11	32.97	32.85	-9	5,831	-0.15%
2018/03/22	2	34.05	0	0.00	34.10	2	5,842	0.03%
2018/03/21	22	34.49	3	34.80	34.25	19	5,932	0.32%
2018/03/20	2	35.05	0	0.00	35.15	2	6,175	0.03%
2018/03/19	23	36.45	2	36.00	36.00	21	6,203	0.34%
2018/03/16	15	37.01	0	0.00	36.65	15	6,273	0.24%
2018/03/15	40	37.46	0	0.00	37.25	40	6,276	0.64%
2018/03/14	0	0.00	3	37.77	37.75	-3	6,286	-0.05%
2018/03/13	1.5	37.77	5.5	37.78	37.60	-4	6,329	-0.06%
2018/03/12	0	0.00	1.1	37.55	37.60	-1.1	6,478	-0.02%
2018/03/09	5	36.70	1	37.20	36.80	4	6,687	0.06%
2018/03/08	0	0.00	21	36.36	36.50	-21	6,698	-0.31%
2018/03/07	22	36.29	1.1	36.19	36.10	20.9	6,789	0.31%
2018/03/06	0	0.00	6	35.46	36.10	-6	6,922	-0.09%
2018/03/05	8	37.68	2	36.90	36.15	6	6,935	0.09%
2018/03/02	0	0.00	3	37.57	37.65	-3	6,967	-0.04%
2018/02/27	4	36.78	31	36.62	36.55	-27	6,965	-0.39%
2018/02/26	7.1	37.03	41	37.00	37.00	-33.9	6,882	-0.49%
2018/02/23	1	34.35	0	0.00	34.70	1	6,714	0.01%
2018/02/21	3	32.30	1	32.50	32.40	2	6,875	0.03%
2018/02/12	13	31.49	1	31.30	31.05	12	6,984	0.17%
2018/02/09	2	31.40	0	0.00	31.55	2	7,023	0.03%
2018/02/08	0	0.00	20.1	32.00	32.05	-20.1	7,031	-0.29%
2018/02/07	7	32.01	0	31.75	31.65	7	7,052	0.10%
2018/02/06	10	31.68	0	0.00	31.20	10	7,074	0.14%
2018/02/05	5	33.85	8	34.16	34.20	-3	6,997	-0.04%
2018/02/02	14	35.16	1	35.00	34.80	13	7,066	0.18%
2018/02/01	0	0.00	2	34.45	34.50	-2	7,156	-0.03%
2018/01/31	1	33.80	1	33.95	33.40	0	7,224	0.00%
2018/01/30	18	34.24	3	34.18	33.90	15	7,414	0.20%
2018/01/29	22	33.95	4	33.86	33.70	18	7,487	0.24%
2018/01/26	5	35.05	3	35.50	35.00	2	7,417	0.03%
2018/01/22	1	36.05	2	35.78	36.10	-1	7,635	-0.01%
2018/01/19	13	36.03	15	35.99	36.45	-2	7,686	-0.03%
2018/01/17	2	37.95	1.2	37.88	37.75	0.8	7,545	0.01%
2018/01/15	0	0.00	1.2	37.50	37.70	-1.2	7,944	-0.01%
2018/01/12	0	0.00	1	37.25	37.20	-1	8,164	-0.01%
2018/01/11	5	36.84	1	36.65	36.70	4	8,320	0.05%
2018/01/10	3	37.35	5	37.42	37.25	-2	8,355	-0.02%
2018/01/09	24	38.48	8	38.62	38.00	16	8,291	0.19%
2018/01/08	36	38.46	10	38.10	38.00	26	8,252	0.32%
2018/01/05	1	40.90	3	41.00	41.50	-2	8,010	-0.02%
2018/01/04	1	40.30	0	0.00	40.25	1	8,136	0.01%
2018/01/03	0	0.00	0.4	40.95	40.95	-0.4	8,418	0.00%
2018/01/02	4	41.73	2	41.70	41.45	2	8,679	0.02%