榮成 (1909)-統一-台中券商分點個股進出

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
15.20
漲跌
▼0.15
漲幅
-0.98%
成交量
1,004張
產業
上市造紙類股
780人加入追蹤

立即追蹤
本地時間:14:30

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

榮成 (1909)籌碼相關－統一-台中券商分點個股進出

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

統一-台中券商分點個股進出
統一-台中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
2024/05/14	8	15.26	0	0.00	15.20	8	2,037	0.39%
2024/05/13	4	15.33	0	15.50	15.35	4	2,038	0.20%
2024/05/10	5	15.42	6	15.62	15.45	-1	2,030	-0.05%
2024/05/09	6	15.25	2	15.65	15.20	4	2,002	0.20%
2024/05/08	5	15.29	0	15.45	15.30	5	1,971	0.25%
2024/05/07	10	15.42	0	0.00	15.40	10	1,965	0.51%
2024/05/06	9	15.62	0	15.75	15.60	9	1,948	0.46%
2024/05/03	4	15.69	2	16.00	15.70	2	1,926	0.10%
2024/05/02	3	15.43	23	15.96	15.95	-20	1,900	-1.05%
2024/04/30	1	15.55	2	15.90	15.60	-1	1,867	-0.05%
2024/04/29	1	15.70	13	15.76	15.90	-12	1,839	-0.65%
2024/04/26	11	15.22	0	0.00	15.45	11	1,789	0.61%
2024/04/25	0	0.00	36	15.66	15.50	-36	1,767	-2.04%
2024/04/24	0	0.00	6	15.23	15.20	-6	1,613	-0.37%
2024/04/23	4	15.08	4	15.14	15.00	0	1,596	0.00%
2024/04/22	0	0.00	9	15.01	15.10	-9	1,611	-0.56%
2024/04/19	16	14.58	1	14.95	14.55	15	1,545	0.97%
2024/04/18	0	0.00	4	14.83	14.90	-4	1,499	-0.27%
2024/04/17	6	14.61	0	0.00	14.70	6	1,484	0.40%
2024/04/15	12	14.77	0	0.00	14.70	12	1,452	0.83%
2024/04/11	0	0.00	52	14.86	14.85	-52	1,415	-3.67%
2024/04/09	0	0.00	9	15.22	15.20	-9	1,387	-0.65%
2024/04/08	0	0.00	1	15.00	15.00	-1	1,327	-0.08%
2024/04/02	3	14.83	0	0.00	14.80	3	1,283	0.23%
2024/04/01	6	14.90	0	0.00	14.95	6	1,282	0.47%
2024/03/29	2	14.60	2	14.78	14.75	0	1,257	0.00%
2024/03/27	4	14.51	0	0.00	14.60	4	1,199	0.33%
2024/03/25	1	14.70	0	0.00	14.70	1	1,183	0.08%
2024/03/21	0	0.00	1	14.40	14.40	-1	1,200	-0.08%
2024/03/19	5	14.19	7	14.21	14.20	-2	1,200	-0.17%
2024/03/18	0	0.00	1	14.35	14.30	-1	1,236	-0.08%
2024/03/15	8	14.19	0	0.00	14.15	8	1,235	0.65%
2024/03/14	0	0.00	2	14.48	14.35	-2	1,229	-0.16%
2024/03/13	0	0.00	2	14.43	14.45	-2	1,235	-0.16%
2024/03/12	3	14.35	14	14.39	14.35	-11	1,210	-0.91%
2024/03/11	0	0.00	1	14.30	14.30	-1	1,204	-0.08%
2024/03/07	8	14.05	3	14.00	14.05	5	1,198	0.42%
2024/03/06	7	14.20	0	0.00	14.15	7	1,185	0.59%
2024/03/04	4	14.45	8	14.56	14.30	-4	1,159	-0.35%
2024/03/01	0	0.00	2	14.05	14.00	-2	1,113	-0.18%
2024/02/29	6	13.97	0	0.00	13.95	6	1,115	0.54%
2024/02/23	3	14.07	0	0.00	14.05	3	1,121	0.27%
2024/02/19	1	14.40	0	0.00	14.35	1	1,145	0.09%
2024/02/16	0	0.00	5	14.15	14.15	-5	1,182	-0.42%
2024/02/05	0	0.00	1	13.75	13.75	-1	1,183	-0.08%
2024/02/02	0	0.00	1	14.05	13.90	-1	1,174	-0.09%
2024/01/30	4	13.80	1	13.80	13.80	3	1,185	0.25%
2024/01/22	2	13.73	0	0.00	13.65	2	1,239	0.16%
2024/01/17	3	13.90	0	0.00	13.90	3	1,266	0.24%
2024/01/11	4	14.25	0	0.00	14.30	4	1,313	0.30%
2024/01/10	15	14.35	0	0.00	14.25	15	1,425	1.05%
2024/01/09	8	14.59	0	0.00	14.55	8	1,451	0.55%
2024/01/08	2	14.70	2	14.70	14.70	0	1,548	0.00%
2024/01/05	1	14.60	0	0.00	14.70	1	1,591	0.06%
2024/01/04	4	14.58	0	0.00	14.60	4	1,614	0.25%
2024/01/03	13	14.65	0	0.00	14.60	13	1,656	0.78%
2024/01/02	1	14.75	0	0.00	14.80	1	1,684	0.06%
2023/12/29	1	14.80	1	14.95	14.80	0	1,717	0.00%
2023/12/28	2	14.78	1	14.95	14.90	1	1,786	0.06%
2023/12/26	0	0.00	2	14.80	14.85	-2	1,808	-0.11%
2023/12/25	6	14.65	0	0.00	14.65	6	1,813	0.33%
2023/12/22	2	14.70	0	0.00	14.70	2	1,818	0.11%
2023/12/15	3	14.80	0	0.00	14.90	3	1,773	0.17%
2023/12/14	2	14.65	0	0.00	14.60	2	1,763	0.11%
2023/12/13	13	14.51	0	0.00	14.50	13	1,756	0.74%
2023/12/12	4	14.70	3	14.65	14.70	1	1,736	0.06%
2023/12/11	0	0.00	2	15.03	14.85	-2	1,743	-0.11%
2023/12/08	2	14.90	0	0.00	14.85	2	1,740	0.11%
2023/12/05	0	0.00	1	15.30	15.25	-1	1,755	-0.06%
2023/11/30	0	0.00	4	15.00	15.00	-4	1,748	-0.23%
2023/11/28	0	0.00	7	15.05	14.90	-7	1,739	-0.40%
2023/11/22	0	0.00	3	14.88	14.95	-3	1,720	-0.17%
2023/11/16	0	0.00	2	14.60	14.60	-2	1,708	-0.12%
2023/11/14	1	14.00	0	0.00	14.00	1	1,661	0.06%
2023/11/10	15	14.10	0	0.00	14.10	15	1,693	0.89%
2023/11/06	1	14.15	0	0.00	14.20	1	1,859	0.05%
2023/11/03	5	14.10	0	0.00	13.95	5	1,871	0.27%
2023/11/02	5	13.85	0	0.00	13.90	5	1,877	0.27%
2023/11/01	13	13.79	5	13.75	13.75	8	1,897	0.42%
2023/10/27	8	13.88	0	0.00	13.95	8	1,960	0.41%
2023/10/24	4	13.95	0	0.00	14.00	4	2,202	0.18%
2023/10/23	2	14.05	0	0.00	14.10	2	2,169	0.09%
2023/10/18	4	14.13	0	0.00	14.45	4	2,222	0.18%
2023/10/17	5	14.52	0	0.00	14.40	5	2,124	0.24%
2023/10/16	4	14.81	4	14.94	14.70	0	2,111	0.00%
2023/10/13	1	14.65	7	14.60	14.40	-6	2,031	-0.30%
2023/10/12	2	14.15	0.2	14.25	14.25	1.8	1,999	0.09%
2023/10/11	2	14.20	0	0.00	14.20	2	1,990	0.10%
2023/10/06	10	14.59	4	14.53	14.60	6	1,981	0.30%
2023/10/05	6	14.13	1	14.20	14.15	5	1,963	0.25%
2023/10/04	62	14.36	0	0.00	14.20	62	1,945	3.19%
2023/10/02	2	14.55	1	14.60	14.70	1	1,918	0.05%
2023/09/26	1	14.75	4	14.99	14.75	-3	2,013	-0.15%
2023/09/22	4	14.68	0	0.00	14.75	4	2,080	0.19%
2023/09/15	0	0.00	1	15.10	15.00	-1	2,357	-0.04%
2023/09/14	0	0.00	3	15.00	14.90	-3	2,363	-0.13%
2023/09/13	0	0.00	1	15.00	14.80	-1	2,359	-0.04%
2023/09/12	2	14.65	0	0.00	14.65	2	2,359	0.08%
2023/09/11	1	14.65	0	0.00	14.75	1	2,365	0.04%
2023/09/08	10	14.58	2	14.55	14.70	8	2,357	0.34%
2023/09/07	4	14.63	1	14.70	14.65	3	2,372	0.13%
2023/09/06	14	14.76	0	0.00	14.75	14	2,391	0.59%
2023/09/05	7	14.97	2	15.00	15.00	5	2,381	0.21%
2023/08/30	0.2	14.85	0	0.00	14.95	0.2	2,510	0.01%
2023/08/24	0	0.00	5	14.60	14.55	-5	2,564	-0.19%
2023/08/21	1	14.75	0	0.00	14.60	1	2,625	0.04%
2023/08/18	2	14.73	0	0.00	14.70	2	2,640	0.08%
2023/08/17	0.2	14.65	0	0.00	14.60	0.2	2,647	0.01%
2023/08/16	10	14.55	0	0.00	14.60	10	2,639	0.38%
2023/08/11	2	15.50	0	0.00	15.40	2	2,579	0.08%
2023/08/09	6	16.25	0	0.00	16.20	6	2,543	0.24%
2023/08/02	0	0.00	2	16.95	16.80	-2	2,593	-0.08%
2023/07/31	0	0.00	4	17.10	17.00	-4	2,552	-0.16%
2023/07/27	1	16.60	1	16.80	16.90	0	2,463	0.00%
2023/07/25	1	16.20	0	0.00	16.15	1	2,391	0.04%
2023/07/24	5	16.09	9	16.42	16.40	-4	2,450	-0.16%
2023/07/19	1	16.05	11	16.05	16.05	-10	3,032	-0.33%
2023/07/18	3	16.25	4	16.25	16.25	-1	3,725	-0.03%
2023/07/17	1	16.35	5	16.50	16.45	-4	4,139	-0.10%
2023/07/06	2	16.85	0	0.00	16.70	2	4,198	0.05%
2023/07/04	0	0.00	2	17.15	17.25	-2	4,132	-0.05%
2023/07/03	6	17.32	3	17.25	17.25	3	4,091	0.07%
2023/06/30	4	17.25	0	0.00	17.15	4	4,046	0.10%
2023/06/29	1	17.45	9	17.49	17.40	-8	4,026	-0.20%
2023/06/28	3	16.90	0	0.00	16.95	3	3,914	0.08%
2023/06/14	0	0.00	2	16.75	16.70	-2	3,824	-0.05%
2023/06/12	2	16.65	0	0.00	16.70	2	3,859	0.05%
2023/06/07	1	17.05	2	17.15	17.15	-1	3,990	-0.03%
2023/06/06	0	0.00	10	17.45	17.10	-10	4,027	-0.25%
2023/06/02	1	16.80	7	16.80	16.80	-6	3,956	-0.15%
2023/06/01	34	17.05	32	17.02	16.90	2	3,977	0.05%
2023/05/31	1	16.65	5	16.70	16.65	-4	3,959	-0.10%
2023/05/30	0	0.00	2	16.55	16.55	-2	3,976	-0.05%
2023/05/29	0	0.00	2	16.75	16.55	-2	3,998	-0.05%
2023/05/26	8.8	16.55	0	0.00	16.45	8.8	4,015	0.22%
2023/05/25	0	0.00	2	16.90	16.85	-2	4,008	-0.05%
2023/05/24	0	0.00	1	16.95	17.05	-1	4,029	-0.02%
2023/05/23	5	16.95	0	0.00	16.90	5	4,044	0.12%
2023/05/19	0	0.00	6	16.50	16.55	-6	4,101	-0.15%
2023/05/15	0	0.00	10	16.40	16.30	-10	4,125	-0.24%
2023/05/12	4	16.86	5	16.85	16.80	-1	4,106	-0.02%
2023/05/11	4	16.86	5	16.85	16.75	-1	4,125	-0.02%
2023/05/09	1	17.25	3	17.17	17.10	-2	4,135	-0.05%
2023/05/08	1	17.10	0	0.00	17.10	1	4,163	0.02%
2023/05/05	3	17.30	0	0.00	17.25	3	4,219	0.07%
2023/05/03	1	17.20	2	17.10	17.05	-1	4,384	-0.02%
2023/05/02	3	17.27	0	0.00	17.20	3	4,531	0.07%
2023/04/27	5	17.30	0	0.00	17.25	5	4,740	0.11%
2023/04/25	131	17.66	123	17.49	17.50	8	4,695	0.17%	大買/大賣/
2023/04/24	51	17.98	50	17.94	18.20	1	4,601	0.02%
2023/04/21	125	18.26	107	18.18	17.40	18	4,338	0.41%	大買/大賣/
2023/04/20	20	18.36	1	18.00	17.60	19	3,709	0.51%
2023/04/19	1	17.40	0	0.00	17.40	1	3,469	0.03%
2023/04/18	0	0.00	1	17.65	17.65	-1	3,586	-0.03%
2023/04/17	10	17.70	0	0.00	17.75	10	3,883	0.26%
2023/04/13	0	0.00	1	17.35	17.35	-1	4,176	-0.02%
2023/04/10	1	17.05	0	0.00	17.05	1	4,344	0.02%
2023/04/07	0	0.00	2	17.05	17.10	-2	4,407	-0.05%
2023/03/30	0	0.00	20	16.80	16.85	-20	4,551	-0.44%
2023/03/24	0	0.00	2	16.95	17.05	-2	4,748	-0.04%
2023/03/22	2	16.78	10	16.65	16.75	-8	4,805	-0.17%
2023/03/20	1	16.90	0	0.00	16.90	1	4,784	0.02%
2023/03/17	12	16.83	0	0.00	17.10	12	4,788	0.25%
2023/03/16	3	16.50	0	0.00	16.50	3	4,745	0.06%
2023/03/14	5	17.00	0	0.00	16.85	5	4,754	0.11%
2023/03/13	1	17.35	0	0.00	17.35	1	4,701	0.02%
2023/03/10	0	0.00	1	17.65	17.55	-1	4,684	-0.02%
2023/03/09	6	17.85	0	0.00	17.95	6	4,636	0.13%
2023/03/07	9	18.10	0	0.00	18.20	9	4,571	0.20%
2023/03/06	10	18.10	1	18.15	18.10	9	4,575	0.20%
2023/02/22	1	18.55	0	0.00	18.65	1	4,542	0.02%
2023/02/20	5	18.60	41	18.60	18.90	-36	4,597	-0.78%
2023/02/17	0	0.00	37	18.21	18.55	-37	4,603	-0.80%
2023/02/15	0	0.00	2	18.30	18.40	-2	4,783	-0.04%
2023/02/10	1	17.95	2	18.00	17.95	-1	4,808	-0.02%
2023/02/08	0	0.00	2	18.20	18.20	-2	4,769	-0.04%
2023/02/06	26	18.26	15	18.20	18.10	11	4,691	0.23%
2023/02/03	10	18.70	10	18.78	18.70	0	4,622	0.00%
2023/02/01	10	18.30	0	0.00	18.65	10	4,444	0.23%
2023/01/31	0	0.00	3	18.75	18.75	-3	4,345	-0.07%
2023/01/30	0	0.00	6	17.98	18.30	-6	4,170	-0.14%
2023/01/12	0	0.00	4	17.65	17.65	-4	3,810	-0.10%
2023/01/10	0	0.00	6	17.30	17.35	-6	3,635	-0.17%
2023/01/09	5	17.39	0	0.00	17.10	5	3,554	0.14%
2023/01/06	22	17.44	15	17.28	17.25	7	3,404	0.21%
2023/01/05	8	17.19	36	17.18	17.20	-28	3,295	-0.85%
2023/01/04	5	17.10	10	16.91	17.15	-5	3,003	-0.17%
2023/01/03	0	0.00	1	16.50	16.25	-1	2,708	-0.04%
2022/12/30	10	16.24	31.5	16.35	16.35	-21.5	2,646	-0.81%
2022/12/29	6	15.70	5	15.74	15.80	1	2,510	0.04%
2022/12/28	11	15.94	2	16.00	15.85	9	2,486	0.36%
2022/12/27	12	16.03	2	16.05	16.10	10	2,454	0.41%
2022/12/22	0	0.00	1	15.90	15.60	-1	2,357	-0.04%
2022/12/21	1	15.15	0	0.00	15.10	1	2,277	0.04%
2022/12/20	0	0.00	2	15.05	15.10	-2	2,268	-0.09%
2022/12/19	5	15.42	0	0.00	15.40	5	2,225	0.22%
2022/12/16	4	16.06	0	0.00	15.80	4	2,185	0.18%
2022/12/15	1	15.80	1	15.80	16.05	0	2,074	0.00%
2022/12/14	2	15.40	0	0.00	15.55	2	2,015	0.10%
2022/12/12	1	15.20	0	0.00	15.20	1	2,003	0.05%
2022/12/07	0	15.80	0	0.00	15.45	0	2,014	0.00%
2022/12/06	3	15.88	0	0.00	15.65	3	1,992	0.15%
2022/12/02	0	0.00	2	16.40	16.30	-2	1,956	-0.10%
2022/12/01	2	16.35	3	16.30	16.30	-1	1,971	-0.05%
2022/11/30	2	16.45	2	16.38	16.40	0	1,984	0.00%
2022/11/29	3	16.22	0	0.00	16.20	3	1,984	0.15%
2022/11/25	8	16.44	2	16.30	16.25	6	2,018	0.30%
2022/11/21	0	0.00	1	16.35	16.20	-1	1,995	-0.05%
2022/11/18	1	16.45	5	16.45	16.10	-4	1,976	-0.20%
2022/11/17	5	16.40	15	16.43	16.40	-10	1,952	-0.51%
2022/11/16	13	16.90	0	0.00	16.65	13	1,945	0.67%
2022/11/15	0	0.00	14	16.46	16.60	-14	1,967	-0.71%
2022/11/11	15	16.15	9	16.24	16.25	6	1,815	0.33%
2022/11/10	0	0.00	1	15.40	15.70	-1	1,706	-0.06%
2022/11/07	3	15.17	2	15.25	15.20	1	1,699	0.06%
2022/11/03	2	14.93	0	0.00	14.90	2	1,699	0.12%
2022/10/21	5	15.02	0	0.00	14.90	5	1,825	0.27%
2022/10/20	1	14.85	1	15.30	15.30	0	1,816	0.00%
2022/10/14	3	15.50	14	15.36	15.35	-11	1,792	-0.61%
2022/10/07	0	0.00	1	15.35	15.40	-1	1,771	-0.06%
2022/10/04	1	15.00	0	0.00	15.05	1	1,899	0.05%
2022/10/03	0	0.00	1	14.80	14.85	-1	1,898	-0.05%
2022/09/20	0	0.00	2	15.40	15.35	-2	2,161	-0.09%
2022/09/19	0	0.00	3	15.35	15.25	-3	2,184	-0.14%
2022/09/12	1	15.25	0	0.00	15.25	1	2,298	0.04%
2022/09/08	7	15.12	0	0.00	15.15	7	2,312	0.30%
2022/09/07	4	15.08	9	15.10	15.05	-5	2,311	-0.22%
2022/09/06	13	15.93	1	15.80	15.50	12	2,312	0.52%
2022/09/05	0	0.00	1	16.10	16.00	-1	2,331	-0.04%
2022/09/02	10	16.30	10	16.40	16.30	0	2,367	0.00%
2022/08/31	0	0.00	3	16.55	16.55	-3	2,376	-0.13%
2022/08/30	1.5	15.97	0	0.00	16.10	1.5	2,332	0.06%
2022/08/25	3	16.07	11	16.00	16.00	-8	2,338	-0.34%
2022/08/23	1	16.00	0	0.00	15.90	1	2,377	0.04%
2022/08/22	5	16.20	0	0.00	16.10	5	2,375	0.21%
2022/08/18	0	0.00	4	15.48	15.50	-4	2,268	-0.18%
2022/08/17	10	15.40	0	0.00	15.40	10	2,272	0.44%
2022/08/16	2	15.45	0	0.00	15.35	2	2,273	0.09%
2022/08/11	0.2	14.85	0	0.00	14.85	0.2	2,303	0.01%
2022/08/10	1	14.65	0	0.00	14.65	1	2,342	0.04%
2022/08/09	1	14.55	0	0.00	14.70	1	2,389	0.04%
2022/08/08	0	0.00	30	14.65	14.80	-30	2,437	-1.23%
2022/08/04	1	14.55	0	0.00	14.65	1	2,645	0.04%
2022/08/03	1	15.15	0	0.00	15.15	1	2,680	0.04%
2022/08/02	1	15.40	0	0.00	15.35	1	2,753	0.04%
2022/08/01	0	0.00	1	15.65	15.75	-1	2,830	-0.04%
2022/07/29	0	0.00	0	15.55	15.50	0	2,867	0.00%
2022/07/28	0	0.00	2	15.65	15.55	-2	2,899	-0.07%
2022/07/19	0	0.00	33	15.40	15.40	-33	3,421	-0.96%
2022/07/15	0	0.00	5	14.95	14.95	-5	3,440	-0.15%
2022/07/12	1	14.80	2	14.50	15.15	-1	3,439	-0.03%
2022/07/08	30	15.55	15	15.41	15.40	15	3,361	0.45%
2022/07/07	0	0.00	2	15.25	15.30	-2	3,368	-0.06%
2022/07/06	1	15.60	5	15.60	15.40	-4	3,361	-0.12%
2022/07/05	0	0.00	9	15.49	15.35	-9	3,349	-0.27%
2022/07/04	13	16.13	0	0.00	16.05	13	3,316	0.39%
2022/07/01	0	0.00	25	16.22	16.10	-25	3,294	-0.76%
2022/06/27	0	0.00	9	17.55	17.60	-9	3,231	-0.28%
2022/06/24	1	17.30	0	0.00	17.25	1	3,245	0.03%
2022/06/23	1	16.85	50	16.89	16.95	-49	3,304	-1.48%
2022/06/22	10	16.94	0	0.00	16.85	10	3,350	0.30%
2022/06/21	6.2	17.48	0	0.00	17.50	6.2	3,336	0.19%
2022/06/15	1	17.80	3	17.73	17.70	-2	3,356	-0.06%
2022/06/14	0	0.00	2	17.45	17.50	-2	3,375	-0.06%
2022/06/13	5	17.78	1	17.90	17.75	4	3,365	0.12%
2022/06/10	1	18.15	0	0.00	18.20	1	3,362	0.03%
2022/06/09	0	0.00	24	18.47	18.40	-24	3,420	-0.70%
2022/06/08	28	18.19	2	18.35	18.15	26	3,420	0.76%
2022/06/07	2	18.15	0	18.35	18.20	2	3,476	0.06%
2022/06/06	0	0.00	3	18.32	18.30	-3	3,536	-0.08%
2022/06/02	5	18.10	0	0.00	18.05	5	3,693	0.14%
2022/05/27	0	0.00	1	18.05	18.05	-1	3,846	-0.03%
2022/05/25	5	18.05	5	17.93	17.90	0	3,890	0.00%
2022/05/24	0	0.00	4	17.98	17.85	-4	3,962	-0.10%
2022/05/23	1	18.05	3	18.10	18.05	-2	3,985	-0.05%
2022/05/17	7	17.64	0	0.00	17.70	7	4,040	0.17%
2022/05/16	2	17.48	0	0.00	17.55	2	4,012	0.05%
2022/05/13	1	17.60	2	17.75	17.80	-1	3,958	-0.03%
2022/05/12	5	17.71	0	0.00	17.30	5	3,961	0.13%
2022/05/11	12	18.92	2	18.85	18.75	10	3,796	0.26%
2022/05/10	6	19.42	0	0.00	19.35	6	3,739	0.16%
2022/05/09	12	19.77	2.4	19.61	19.55	9.6	3,687	0.26%
2022/05/05	1	20.40	0	0.00	20.35	1	3,816	0.03%
2022/05/04	4	20.58	0	0.00	20.30	4	3,881	0.10%
2022/05/03	3	21.20	3	21.12	20.70	0	3,859	0.00%
2022/04/29	1	20.40	0	0.00	20.10	1	3,581	0.03%
2022/04/27	2	19.85	0	0.00	20.05	2	3,623	0.06%
2022/04/26	2	20.55	0	0.00	20.45	2	3,618	0.06%
2022/04/25	3	20.93	0	0.00	20.45	3	3,639	0.08%
2022/04/22	0	0.00	6	21.37	21.40	-6	3,660	-0.16%
2022/04/21	2	21.23	2	21.35	21.15	0	3,674	0.00%
2022/04/20	0	0.00	4	21.10	21.15	-4	3,701	-0.11%
2022/04/19	0	0.00	5	20.86	20.90	-5	3,775	-0.13%
2022/04/18	6	20.42	0	0.00	20.35	6	3,820	0.16%
2022/04/15	7	20.79	2	21.10	20.65	5	3,876	0.13%
2022/04/11	5	21.00	0	0.00	20.75	5	4,033	0.12%
2022/04/08	0	0.00	1	21.25	21.30	-1	4,070	-0.02%
2022/04/07	3	21.10	0	0.00	20.90	3	4,086	0.07%
2022/04/06	1	21.40	0	0.00	21.50	1	4,130	0.02%
2022/03/29	2	21.28	0	0.00	21.10	2	4,766	0.04%
2022/03/28	0	0.00	5	21.55	21.50	-5	4,754	-0.11%
2022/03/23	0	0.00	12	21.45	21.35	-12	4,694	-0.26%
2022/03/21	0	0.00	5	21.45	21.50	-5	4,885	-0.10%
2022/03/14	13	20.93	0	0.00	20.85	13	5,376	0.24%
2022/03/11	0	0.00	2	20.60	20.60	-2	5,421	-0.04%
2022/03/09	1	19.65	5	19.65	19.55	-4	5,402	-0.07%
2022/03/08	25	19.38	2	19.80	19.20	23	5,494	0.42%
2022/03/07	20	20.61	1	20.20	20.15	19	5,424	0.35%
2022/03/04	5	21.50	0	0.00	21.45	5	5,458	0.09%
2022/03/02	1	21.60	0	0.00	21.65	1	5,616	0.02%
2022/03/01	1	21.80	1	21.85	21.80	0	5,678	0.00%
2022/02/25	15	21.58	1	21.55	21.60	14	5,733	0.24%
2022/02/24	1	21.70	0	0.00	21.70	1	5,783	0.02%
2022/02/22	11	22.77	0	0.00	22.45	11	5,772	0.19%
2022/02/21	1	23.00	22.9	23.18	23.20	-21.9	5,849	-0.37%
2022/02/18	0	0.00	1	22.50	22.50	-1	5,964	-0.02%
2022/02/15	4	22.34	2	22.30	22.30	2	6,216	0.03%
2022/02/14	13	22.46	0	0.00	22.40	13	6,296	0.21%
2022/02/11	2	22.90	0	0.00	22.90	2	6,319	0.03%
2022/02/09	0	0.00	5	23.20	23.20	-5	6,444	-0.08%
2022/02/08	7	22.87	1	23.10	23.10	6	6,500	0.09%
2022/02/07	0	0.00	13	22.53	22.70	-13	6,516	-0.20%
2022/01/26	1	22.05	4	22.05	22.05	-3	6,721	-0.04%
2022/01/25	22	22.16	0	0.00	22.05	22	7,132	0.31%
2022/01/24	3	22.43	0	0.00	22.50	3	7,333	0.04%
2022/01/21	5	22.95	0	0.00	22.85	5	7,444	0.07%
2022/01/20	0	0.00	6	23.18	23.25	-6	7,536	-0.08%
2022/01/19	9	22.79	0	0.00	22.75	9	7,583	0.12%
2022/01/18	1	22.90	0	0.00	22.90	1	7,684	0.01%
2022/01/17	12	22.96	2	22.88	22.95	10	7,695	0.13%
2022/01/14	0	0.00	1	23.15	23.15	-1	7,691	-0.01%
2022/01/12	7	22.99	18	23.21	23.55	-11	7,741	-0.14%
2022/01/10	1	23.30	1	23.35	23.45	0	7,762	0.00%
2022/01/07	26	23.58	0	0.00	23.50	26	7,758	0.34%
2022/01/05	0	0.00	14	23.83	23.80	-14	7,888	-0.18%
2022/01/04	2	23.90	0	0.00	23.90	2	8,033	0.02%
2022/01/03	5	24.00	0	0.00	24.10	5	8,236	0.06%
2021/12/30	1	24.40	1	24.35	24.40	0	8,439	0.00%
2021/12/29	0	0.00	2	24.40	24.45	-2	8,814	-0.02%
2021/12/28	21	24.31	3	24.45	24.25	18	8,912	0.20%
2021/12/27	18	24.89	14	24.65	24.55	4	8,969	0.04%
2021/12/24	16	24.52	22	24.59	24.55	-6	8,872	-0.07%
2021/12/23	0	0.00	15	24.14	24.20	-15	8,763	-0.17%
2021/12/22	1	23.85	1	23.90	23.85	0	8,899	0.00%
2021/12/21	1	23.65	3	23.75	23.85	-2	9,672	-0.02%
2021/12/20	1	23.75	0	0.00	23.75	1	10,919	0.01%
2021/12/17	3	23.67	3	23.60	23.70	0	11,626	0.00%
2021/12/16	6	23.41	1	23.70	23.40	5	11,709	0.04%
2021/12/15	3	23.47	0	0.00	23.50	3	11,757	0.03%
2021/12/14	16	23.78	4	24.08	23.60	12	11,674	0.10%
2021/12/13	1	23.70	4	23.70	23.65	-3	11,356	-0.03%
2021/12/10	8	23.93	3	24.10	23.80	5	11,436	0.04%
2021/12/09	22	24.15	1	24.40	24.10	21	11,418	0.18%
2021/12/07	2	24.75	26	25.05	24.55	-24	11,364	-0.21%
2021/12/03	6	24.78	6	24.85	24.55	0	11,460	0.00%
2021/12/02	1	24.65	20	24.56	24.55	-19	11,521	-0.16%
2021/12/01	6	23.79	6	24.00	24.10	0	11,489	0.00%
2021/11/30	3	24.17	8	24.08	24.15	-5	11,498	-0.04%
2021/11/29	8	23.59	0	0.00	23.70	8	11,497	0.07%
2021/11/26	36	24.46	0	0.00	24.35	36	11,492	0.31%
2021/11/25	1	25.15	8	25.21	25.15	-7	11,641	-0.06%
2021/11/24	13	24.72	16	24.94	24.90	-3	11,883	-0.03%
2021/11/23	14	24.54	4	24.68	24.30	10	12,181	0.08%
2021/11/22	1	24.85	0	0.00	24.95	1	12,441	0.01%
2021/11/19	0	0.00	1	24.95	25.00	-1	12,794	-0.01%
2021/11/18	3	25.45	17	25.43	25.35	-14	13,135	-0.11%
2021/11/17	29	24.90	0	0.00	24.90	29	13,576	0.21%
2021/11/16	3	25.48	17	25.53	25.45	-14	14,031	-0.10%
2021/11/15	2	25.00	10	25.10	25.00	-8	14,288	-0.06%
2021/11/12	0	0.00	1	25.45	25.35	-1	14,419	-0.01%
2021/11/11	6	25.13	2	25.20	25.25	4	14,487	0.03%
2021/11/10	2	25.63	4	25.54	25.25	-2	14,686	-0.01%
2021/11/09	0	0.00	1	25.65	25.50	-1	14,727	-0.01%
2021/11/08	2	25.50	11	25.56	25.50	-9	14,830	-0.06%
2021/11/05	4	24.76	5	25.03	25.20	-1	14,893	-0.01%
2021/11/04	3	25.23	7	25.67	25.10	-4	14,941	-0.03%
2021/11/03	31	25.51	23	25.76	25.55	8	14,868	0.05%
2021/11/02	23	25.82	89	25.72	25.75	-66	14,598	-0.45%
2021/11/01	5	24.70	0	0.00	24.70	5	14,140	0.04%
2021/10/29	0	0.00	1	23.80	24.00	-1	13,986	-0.01%
2021/10/28	6	23.20	0	0.00	23.25	6	13,892	0.04%
2021/10/27	0	0.00	3	23.33	23.20	-3	13,948	-0.02%
2021/10/26	5	23.63	1	23.75	23.50	4	13,963	0.03%
2021/10/25	1	23.80	0	0.00	24.15	1	14,064	0.01%
2021/10/22	3	23.82	0	0.00	23.85	3	14,236	0.02%
2021/10/21	0	0.00	5	24.05	24.25	-5	14,331	-0.03%
2021/10/20	21	24.04	7	24.02	23.90	14	14,407	0.10%
2021/10/19	5	23.75	0	0.00	23.75	5	14,536	0.03%
2021/10/18	1	23.70	1	24.25	23.75	0	14,696	0.00%
2021/10/14	4	23.21	4	23.40	23.30	0	14,915	0.00%
2021/10/13	12	23.07	1	23.00	22.95	11	14,981	0.07%
2021/10/12	9	23.31	2	23.30	23.35	7	15,093	0.05%
2021/10/08	30	24.09	1	24.80	23.80	29	15,197	0.19%
2021/10/07	13	24.52	6	24.60	24.60	7	15,341	0.05%
2021/10/06	51	24.99	5	24.40	24.40	46	15,683	0.29%
2021/10/05	9	25.32	3	25.93	26.20	6	15,845	0.04%
2021/10/04	15	26.21	2	26.00	26.00	13	16,253	0.08%
2021/10/01	22	27.11	21	27.11	26.60	1	17,458	0.01%
2021/09/30	18	27.91	29	27.63	28.15	-11	19,544	-0.06%
2021/09/29	49	27.58	29	27.54	27.35	20	20,578	0.10%
2021/09/28	86	28.70	42	28.32	28.00	44	20,798	0.21%
2021/09/27	50	28.87	86	28.90	29.10	-36	20,738	-0.17%
2021/09/24	38	27.87	32	27.85	27.50	6	20,876	0.03%
2021/09/23	3	25.10	34	25.03	26.30	-31	21,071	-0.15%
2021/09/22	8	25.14	7	25.40	25.15	1	21,199	0.00%
2021/09/17	9	26.03	0	0.00	25.90	9	21,437	0.04%
2021/09/16	17	26.53	1	26.20	26.20	16	21,692	0.07%
2021/09/15	8	26.19	17	26.60	26.75	-9	22,009	-0.04%
2021/09/14	11	26.58	4	26.90	26.50	7	23,056	0.03%
2021/09/13	7	26.79	3	26.95	26.95	4	24,384	0.02%
2021/09/10	2	27.15	8	27.11	26.90	-6	24,983	-0.02%
2021/09/09	0	0.00	3	26.58	26.85	-3	25,064	-0.01%
2021/09/08	13	26.38	10	26.30	26.15	3	25,148	0.01%
2021/09/07	18	26.86	16	26.91	26.85	2	25,156	0.01%
2021/09/06	9	26.87	6	27.31	27.05	3	25,237	0.01%
2021/09/03	3	27.42	0	0.00	27.35	3	25,676	0.01%
2021/09/02	8	27.54	2	28.00	27.40	6	26,116	0.02%
2021/09/01	5	28.17	2	28.30	28.05	3	26,306	0.01%
2021/08/31	36	28.22	17	28.46	28.20	19	26,884	0.07%
2021/08/30	12	29.09	22	29.25	28.80	-10	28,273	-0.04%
2021/08/27	21	29.96	3	30.08	29.80	18	28,864	0.06%
2021/08/26	3	30.20	22	30.37	30.40	-19	30,057	-0.06%
2021/08/25	24	29.91	3	30.48	29.80	21	30,309	0.07%
2021/08/24	10	30.29	35	30.01	30.20	-25	30,105	-0.08%
2021/08/23	28	29.08	126	29.33	29.80	-98	29,992	-0.33%	大賣/
2021/08/20	4	28.83	46	29.06	29.35	-42	29,683	-0.14%
2021/08/19	30	28.03	15	27.81	27.25	15	29,232	0.05%
2021/08/18	12	26.46	6	26.93	27.65	6	28,981	0.02%
2021/08/17	15	27.34	3	27.92	27.20	12	29,034	0.04%
2021/08/16	6	28.03	32	28.11	28.20	-26	29,325	-0.09%
2021/08/13	2	27.70	2	27.65	27.70	0	29,278	0.00%
2021/08/12	3	27.55	9	28.26	27.45	-6	29,479	-0.02%
2021/08/11	36	27.11	7	27.39	27.25	29	29,712	0.10%
2021/08/10	1	27.35	10	28.03	27.80	-9	30,267	-0.03%
2021/08/09	4	27.39	2	27.93	27.50	2	30,588	0.01%
2021/08/06	4	27.55	10	27.75	27.50	-6	30,886	-0.02%
2021/08/05	1	27.60	0	0.00	27.70	1	31,285	0.00%
2021/08/04	7	27.92	12	28.20	28.00	-5	32,036	-0.02%
2021/08/02	12	27.45	7	27.97	28.10	5	33,857	0.01%
2021/07/30	3	28.20	2	28.73	28.25	1	33,900	0.00%
2021/07/29	5	28.64	25	28.38	28.85	-20	34,038	-0.06%
2021/07/28	8	26.54	2	26.80	26.75	6	34,043	0.02%
2021/07/27	6	27.59	7	27.61	27.50	-1	34,246	0.00%
2021/07/26	8	28.20	1	28.80	28.10	7	34,397	0.02%
2021/07/23	0	0.00	10	28.75	29.00	-10	34,542	-0.03%
2021/07/22	16	28.04	6	28.29	27.90	10	34,617	0.03%
2021/07/21	18	28.07	15	28.07	27.95	3	34,729	0.01%
2021/07/20	12	28.73	1	29.15	28.70	11	35,260	0.03%
2021/07/19	0	0.00	1	29.85	29.75	-1	35,762	0.00%
2021/07/16	6	29.46	3	29.60	29.55	3	37,051	0.01%
2021/07/15	1	28.90	39	29.12	29.80	-38	37,296	-0.10%
2021/07/14	12	28.34	8	28.82	28.65	4	37,389	0.01%
2021/07/13	59	29.24	37	29.56	28.55	22	37,654	0.06%
2021/07/12	32	30.20	9	30.46	30.00	23	37,373	0.06%
2021/07/09	29	30.86	36	31.13	30.60	-7	37,170	-0.02%
2021/07/08	77	31.46	31	31.29	31.20	46	37,200	0.12%
2021/07/07	236	32.84	335.1	32.51	33.00	-99.1	37,498	-0.26%	大買/大賣/
2021/07/06	25	30.20	36	30.66	30.20	-11	36,604	-0.03%
2021/07/05	4	28.88	27.3	29.31	29.30	-23.3	35,690	-0.07%
2021/07/02	52	29.21	14	28.96	28.75	38	35,679	0.11%
2021/07/01	70	29.57	193	29.68	29.15	-123	35,241	-0.35%	大賣/鉅額交易
2021/06/30	57	29.01	74	29.07	29.10	-17	34,075	-0.05%
2021/06/29	8	28.15	14	28.26	27.95	-6	33,456	-0.02%
2021/06/28	16	27.85	22	28.10	28.05	-6	33,345	-0.02%
2021/06/25	12	28.18	47	28.37	28.40	-35	33,139	-0.11%
2021/06/24	24	28.29	4	28.16	28.05	20	33,230	0.06%
2021/06/23	56	28.54	72	28.63	28.00	-16	32,962	-0.05%
2021/06/22	74	28.49	102	28.49	28.35	-28	32,133	-0.09%	大賣/
2021/06/21	60	26.98	32	26.71	27.20	28	31,048	0.09%
2021/06/18	3	25.82	42	25.95	26.20	-39	30,521	-0.13%
2021/06/17	1	26.00	13	26.23	26.05	-12	30,515	-0.04%
2021/06/16	4	25.86	0	0.00	25.75	4	30,607	0.01%
2021/06/15	9	26.03	15	26.14	26.20	-6	30,771	-0.02%
2021/06/11	12	26.00	12	26.20	25.80	0	30,806	0.00%
2021/06/09	30	26.46	5	26.56	25.80	25	30,328	0.08%
2021/06/08	28	26.77	28	26.87	26.95	0	30,281	0.00%
2021/06/07	237	26.54	233	26.73	26.75	4	30,078	0.01%	大買/大賣/
2021/06/04	38	26.21	42	26.07	25.45	-4	29,176	-0.01%
2021/06/03	103	26.35	113	26.47	26.30	-10	28,926	-0.03%	大買/大賣/
2021/06/02	13	24.58	35	24.71	25.00	-22	27,737	-0.08%
2021/06/01	8	24.03	6	23.86	24.05	2	27,738	0.01%
2021/05/31	58	23.49	8	23.98	23.45	50	28,031	0.18%
2021/05/28	71	23.30	24	23.32	23.40	47	28,241	0.17%
2021/05/27	0	0.00	3	23.03	22.55	-3	28,840	-0.01%
2021/05/26	6	22.62	19	22.57	22.65	-13	28,940	-0.04%
2021/05/25	17	22.31	6	22.78	22.45	11	29,170	0.04%
2021/05/24	11	22.47	13	22.55	22.50	-2	29,306	-0.01%
2021/05/21	2	21.90	25	21.63	21.80	-23	29,216	-0.08%
2021/05/20	10	21.02	4	21.39	20.90	6	29,656	0.02%
2021/05/19	51	21.20	16	21.56	21.65	35	29,814	0.12%
2021/05/18	31	20.64	39	20.78	21.40	-8	29,967	-0.03%
2021/05/17	64	19.87	10	20.40	19.75	54	29,750	0.18%
2021/05/14	22	21.83	3	22.05	21.90	19	29,442	0.06%
2021/05/13	17	22.93	12	23.03	22.75	5	29,129	0.02%
2021/05/12	129	25.37	104	25.30	24.30	25	28,784	0.09%	大買/大賣/
2021/05/11	127	28.27	115	29.22	27.00	12	28,130	0.04%	大買/大賣/
2021/05/10	25	27.71	49	28.00	27.70	-24	26,837	-0.09%
2021/05/07	17	25.78	11	26.33	26.30	6	26,299	0.02%
2021/05/06	19	26.03	10	26.20	26.05	9	26,174	0.03%
2021/05/05	14	26.47	26	26.57	26.20	-12	26,135	-0.05%
2021/05/04	52	26.37	3	25.60	25.65	49	26,011	0.19%
2021/05/03	38	28.17	5	28.65	27.75	33	25,692	0.13%
2021/04/29	7	29.16	3	29.23	29.20	4	25,556	0.02%
2021/04/28	15	29.61	17	29.49	29.50	-2	25,490	-0.01%
2021/04/27	6	28.99	3	29.05	29.05	3	25,392	0.01%
2021/04/26	26	29.66	26	29.74	29.45	0	25,277	0.00%
2021/04/23	18.1	28.64	18	28.95	28.80	0.1	24,765	0.00%
2021/04/22	25	29.28	16	29.39	28.15	9	24,382	0.04%
2021/04/21	17	28.47	26	28.56	28.50	-9	23,289	-0.04%
2021/04/20	54	27.94	10	28.27	28.15	44	22,959	0.19%
2021/04/19	34	28.13	93.2	28.39	28.60	-59.2	22,984	-0.26%
2021/04/16	10	27.02	19	27.18	27.35	-9	22,491	-0.04%
2021/04/15	13	26.79	13	26.94	26.55	0	22,548	0.00%
2021/04/14	30	26.24	23	26.63	26.50	7	22,414	0.03%
2021/04/13	62	28.68	105	28.88	27.45	-43	22,241	-0.19%	大賣/
2021/04/12	46	27.03	100	27.04	27.70	-54	21,035	-0.26%
2021/04/09	52	25.57	15	25.20	25.20	37	20,166	0.18%
2021/04/08	34	25.65	1	25.80	25.75	33	20,195	0.16%
2021/04/07	15	25.65	10	25.30	25.20	5	20,189	0.02%
2021/04/06	4	25.19	1	25.20	25.45	3	21,139	0.01%
2021/04/01	2	25.50	5	25.45	25.40	-3	21,886	-0.01%
2021/03/31	1	25.05	12	25.28	25.00	-11	22,025	-0.05%
2021/03/30	11	25.15	0	0.00	25.05	11	22,293	0.05%
2021/03/29	18	25.19	15	25.24	25.15	3	22,530	0.01%
2021/03/26	2	24.65	12	24.64	24.65	-10	22,966	-0.04%
2021/03/25	15	24.51	1	24.40	24.35	14	23,415	0.06%
2021/03/24	25	24.56	2	24.55	24.70	23	23,412	0.10%
2021/03/23	17	24.35	10	24.35	24.20	7	23,728	0.03%
2021/03/22	14	24.19	0	0.00	24.55	14	24,839	0.06%
2021/03/19	3	24.37	0	0.00	24.35	3	25,482	0.01%
2021/03/18	36	24.73	6	24.65	24.65	30	25,393	0.12%
2021/03/17	12	24.75	4	25.03	25.00	8	25,353	0.03%
2021/03/16	43	25.31	25	25.62	25.05	18	25,596	0.07%
2021/03/15	1	26.20	40	26.21	26.00	-39	25,472	-0.15%
2021/03/12	11	26.40	9	26.26	26.50	2	25,862	0.01%
2021/03/11	168	26.69	128	26.99	26.20	40	25,667	0.16%	大買/大賣/
2021/03/10	18	26.67	10.3	26.15	26.60	7.7	25,320	0.03%
2021/03/09	22	26.09	31.8	26.03	26.60	-9.8	24,847	-0.04%
2021/03/08	5	25.35	8	25.53	25.25	-3	24,442	-0.01%
2021/03/05	15	24.91	8	25.33	25.10	7	24,446	0.03%
2021/03/04	10	25.59	25	25.69	25.35	-15	24,527	-0.06%
2021/03/03	7	24.85	25	24.53	25.10	-18	24,643	-0.07%
2021/03/02	67	25.03	18	25.44	23.85	49	24,673	0.20%
2021/02/26	8	24.66	16	24.66	24.55	-8	23,870	-0.03%
2021/02/25	3	24.37	14	24.69	24.50	-11	23,628	-0.05%
2021/02/24	14	24.27	10	24.38	23.75	4	23,315	0.02%
2021/02/23	13	24.82	5	25.00	24.90	8	22,923	0.03%
2021/02/22	57	24.69	23	24.67	24.40	34	22,613	0.15%
2021/02/19	5	23.65	14	23.72	24.00	-9	21,988	-0.04%
2021/02/18	24	23.27	41	23.50	23.40	-17	21,673	-0.08%
2021/02/17	3	21.73	30	21.96	22.60	-27	21,185	-0.13%
2021/02/05	15	20.52	0	0.00	20.60	15	21,124	0.07%
2021/02/04	8	20.11	6	20.28	20.60	2	21,036	0.01%
2021/02/02	1	19.75	2	19.75	20.10	-1	21,054	0.00%
2021/02/01	1	19.20	0	0.00	19.80	1	21,016	0.00%
2021/01/29	4	19.66	1	19.65	19.45	3	20,990	0.01%
2021/01/28	2	19.60	0	0.00	19.55	2	20,941	0.01%
2021/01/27	4	19.45	2	19.45	19.45	2	20,916	0.01%
2021/01/26	4	19.86	0	0.00	19.70	4	20,753	0.02%
2021/01/25	0	0.00	2	20.25	20.25	-2	20,681	-0.01%
2021/01/22	4	19.46	22	19.66	19.80	-18	20,700	-0.09%
2021/01/21	23	19.50	2	19.55	19.55	21	20,658	0.10%
2021/01/20	6	20.05	3	19.75	19.70	3	20,550	0.01%
2021/01/19	5	20.64	13	20.86	20.45	-8	20,529	-0.04%
2021/01/18	28	20.34	27	20.72	20.75	1	20,590	0.00%
2021/01/15	21	20.61	0	0.00	20.50	21	20,512	0.10%
2021/01/14	7	20.89	19	20.95	21.10	-12	20,317	-0.06%
2021/01/13	4	21.66	4	21.63	21.50	0	20,062	0.00%
2021/01/12	15	21.76	63	21.70	21.65	-48	19,936	-0.24%
2021/01/11	9	22.83	10	22.89	22.75	-1	19,579	-0.01%
2021/01/08	46	23.27	7.3	22.97	23.00	38.7	19,476	0.20%
2021/01/07	2	22.35	1	22.65	22.35	1	19,165	0.01%
2021/01/06	2	22.75	37.2	22.71	22.30	-35.2	19,005	-0.19%
2021/01/05	10	22.31	31	22.53	22.40	-21	18,620	-0.11%
2021/01/04	17	23.42	33	22.89	23.00	-16	18,298	-0.09%
2020/12/31	4	23.09	16	22.99	23.25	-12	17,806	-0.07%
2020/12/30	49	23.67	1.3	23.44	23.20	47.7	17,598	0.27%
2020/12/29	76	24.37	41	24.37	23.55	35	17,264	0.20%
2020/12/28	47	23.32	106.4	23.35	23.30	-59.4	16,048	-0.37%	大賣/
2020/12/25	19	22.14	23	22.75	22.00	-4	15,075	-0.03%
2020/12/24	2	22.35	6	22.34	22.60	-4	14,630	-0.03%
2020/12/23	5	21.88	18	21.64	21.85	-13	14,265	-0.09%
2020/12/22	93	22.63	51	22.77	21.10	42	14,034	0.30%
2020/12/21	18	22.03	12	22.32	22.15	6	13,356	0.04%
2020/12/18	10	21.51	7	21.61	21.70	3	12,909	0.02%
2020/12/17	29	21.63	14	21.64	21.65	15	12,765	0.12%
2020/12/16	69	22.13	96	21.71	21.95	-27	12,331	-0.22%
2020/12/15	52	20.98	48	20.64	20.85	4	11,296	0.04%
2020/12/14	3	19.95	0	0.00	20.05	3	10,747	0.03%
2020/12/11	5	19.70	14	19.80	19.70	-9	11,001	-0.08%
2020/12/10	12	20.42	30	20.32	20.05	-18	10,978	-0.16%
2020/12/09	26	19.67	9	19.67	20.05	17	10,723	0.16%
2020/12/08	9	19.44	15	19.69	19.80	-6	10,876	-0.06%
2020/12/07	2	18.60	14	18.69	18.60	-12	10,537	-0.11%
2020/12/04	1	18.80	0	0.00	18.75	1	10,758	0.01%
2020/12/03	2	18.83	15	18.75	18.65	-13	10,834	-0.12%
2020/12/02	4	19.46	3	19.50	19.20	1	10,983	0.01%
2020/12/01	8	19.28	51.4	19.12	19.40	-43.4	10,885	-0.40%
2020/11/30	55	19.38	23	19.44	19.05	32	10,762	0.30%
2020/11/27	52	18.47	54	18.46	18.50	-2	10,297	-0.02%
2020/11/26	65	17.87	70	17.83	18.10	-5	10,050	-0.05%
2020/11/25	9	17.03	2	17.25	16.95	7	10,420	0.07%
2020/11/24	3	17.05	10	17.05	16.85	-7	11,456	-0.06%
2020/11/23	2	16.90	0	0.00	16.80	2	12,322	0.02%
2020/11/18	10	17.15	5	17.05	17.05	5	12,690	0.04%
2020/11/17	0	0.00	5	17.10	17.10	-5	12,685	-0.04%
2020/11/16	0	0.00	3	16.90	16.80	-3	12,703	-0.02%
2020/11/13	21	17.72	12	16.95	16.85	9	12,720	0.07%
2020/11/11	10	16.85	15	16.98	17.05	-5	12,385	-0.04%
2020/11/10	7	16.53	7	16.69	16.75	0	12,326	0.00%
2020/11/09	6	16.65	7	16.53	16.50	-1	12,306	-0.01%
2020/11/05	0	0.00	10	16.35	16.20	-10	12,325	-0.08%
2020/11/04	5	16.31	0	0.00	16.35	5	12,490	0.04%
2020/11/03	5	16.46	3	16.45	16.35	2	12,468	0.02%
2020/10/30	24.3	16.60	1	16.50	16.10	23.3	12,590	0.19%
2020/10/29	4	16.45	0	0.00	16.45	4	12,502	0.03%
2020/10/28	5	17.10	0	0.00	16.80	5	12,444	0.04%
2020/10/27	1	17.15	5	17.31	17.35	-4	12,406	-0.03%
2020/10/26	49	17.26	42	17.34	17.40	7	12,249	0.06%
2020/10/23	2	16.40	2	16.63	16.80	0	12,015	0.00%
2020/10/22	2	16.35	0	0.00	16.15	2	11,926	0.02%
2020/10/21	3	16.17	2	16.10	16.10	1	11,877	0.01%
2020/10/20	2	16.00	5	16.00	16.00	-3	11,898	-0.03%
2020/10/16	5	16.17	2	16.35	16.15	3	11,900	0.03%
2020/10/13	2	16.45	0	0.00	16.55	2	12,122	0.02%
2020/10/12	2	16.55	0	0.00	16.45	2	12,197	0.02%
2020/10/06	8	17.25	12	17.10	16.95	-4	12,455	-0.03%
2020/09/30	0	0.00	5.7	16.75	16.75	-5.7	12,476	-0.05%
2020/09/29	0	0.00	5	17.00	16.75	-5	12,585	-0.04%
2020/09/28	5	16.85	2	16.85	16.90	3	12,652	0.02%
2020/09/25	56	16.53	1	16.85	16.50	55	12,726	0.43%
2020/09/24	2	17.10	82	17.25	16.70	-80	12,623	-0.63%
2020/09/23	0	0.00	12	17.68	17.65	-12	12,487	-0.10%
2020/09/22	13	17.40	0	0.00	17.45	13	12,466	0.10%
2020/09/21	2	17.95	2	18.25	17.90	0	12,326	0.00%
2020/09/18	1	18.40	4	18.38	18.25	-3	12,286	-0.02%
2020/09/17	0	0.00	30	18.52	18.20	-30	12,245	-0.24%
2020/09/16	44	18.61	66	18.31	18.55	-22	12,087	-0.18%
2020/09/15	23	18.13	28	17.99	17.90	-5	11,716	-0.04%
2020/09/14	8	17.77	10	17.85	17.70	-2	11,687	-0.02%
2020/09/11	49	17.86	55	17.91	17.45	-6	11,673	-0.05%
2020/09/10	24	17.78	15	17.57	17.70	9	11,860	0.08%
2020/09/09	8	17.62	18	17.47	17.45	-10	12,503	-0.08%
2020/09/08	5	17.22	2	17.50	17.25	3	12,463	0.02%
2020/09/07	78	17.47	20	17.53	17.40	58	12,358	0.47%
2020/09/04	3	16.88	10	17.00	17.05	-7	12,113	-0.06%
2020/09/03	15	17.22	55.3	17.08	17.20	-40.3	12,388	-0.33%
2020/09/02	12	16.89	9	16.78	17.00	3	12,253	0.02%
2020/09/01	76	17.04	27	17.24	17.05	49	12,117	0.40%
2020/08/31	75	17.14	27	17.04	17.45	48	11,852	0.40%
2020/08/28	267	16.03	323	15.85	16.40	-56	11,091	-0.50%	大買/大賣/
2020/08/27	30	15.47	16	15.51	15.15	14	10,286	0.14%
2020/08/26	4	14.79	28	14.99	15.30	-24	9,435	-0.25%
2020/08/25	1	14.00	0	0.00	13.95	1	9,154	0.01%
2020/08/24	12	13.85	25	13.94	13.90	-13	9,251	-0.14%
2020/08/21	5	13.85	6	14.04	13.95	-1	9,727	-0.01%
2020/08/20	6	13.83	0	0.00	13.75	6	9,783	0.06%
2020/08/19	12	14.58	0	0.00	14.50	12	9,664	0.12%
2020/08/17	22	15.10	7	15.08	15.05	15	9,622	0.16%
2020/08/13	3	15.05	0	0.00	14.90	3	9,576	0.03%
2020/08/12	4	15.05	0	0.00	14.80	4	9,882	0.04%
2020/08/10	2	15.45	6	15.18	15.00	-4	9,791	-0.04%
2020/08/07	0	0.00	17	14.85	14.85	-17	9,679	-0.18%
2020/08/06	15	14.83	5	14.67	14.90	10	9,658	0.10%
2020/08/03	11	14.20	15	14.47	14.40	-4	9,745	-0.04%
2020/07/31	5	14.64	10	14.65	14.65	-5	10,163	-0.05%
2020/07/30	0	0.00	1	14.40	14.25	-1	10,280	-0.01%
2020/07/29	0	0.00	32	14.38	14.30	-32	10,326	-0.31%
2020/07/28	0	0.00	43	14.22	14.20	-43	10,367	-0.41%
2020/07/27	17	14.17	15	14.17	14.15	2	10,380	0.02%
2020/07/24	12	14.60	0	0.00	14.35	12	10,448	0.11%
2020/07/22	5	14.90	80	14.90	14.90	-75	10,392	-0.72%
2020/07/21	25	14.99	11	15.09	14.90	14	10,347	0.14%
2020/07/20	5	15.19	37	15.03	15.10	-32	10,242	-0.31%
2020/07/17	10	14.60	2	14.45	14.45	8	10,072	0.08%
2020/07/16	7	15.04	16	14.96	14.90	-9	10,092	-0.09%
2020/07/15	125	14.67	32	14.97	14.75	93	10,012	0.93%	大買/
2020/07/14	0	0.00	10	14.45	14.30	-10	9,794	-0.10%
2020/07/13	2	14.30	2	14.25	14.30	0	9,803	0.00%
2020/07/10	12	14.09	0	0.00	13.95	12	10,023	0.12%
2020/07/09	5	14.45	5	14.60	14.40	0	10,033	0.00%
2020/07/08	0	0.00	15	14.67	14.60	-15	10,021	-0.15%
2020/07/07	17	14.59	2	14.45	14.45	15	9,954	0.15%
2020/07/06	14	14.42	55	14.52	14.70	-41	9,943	-0.41%
2020/07/03	6	14.04	0	0.00	14.10	6	9,952	0.06%
2020/07/02	5	14.10	2	14.15	14.15	3	10,050	0.03%
2020/07/01	16	14.30	5	14.35	14.35	11	10,140	0.11%
2020/06/30	8	14.04	6	14.17	14.25	2	10,164	0.02%
2020/06/29	12	13.91	9	13.97	14.00	3	10,181	0.03%
2020/06/24	19	14.23	30	14.25	14.20	-11	10,114	-0.11%
2020/06/23	7	14.35	13	14.41	14.30	-6	10,084	-0.06%
2020/06/22	9	14.37	6	14.53	14.55	3	10,079	0.03%
2020/06/19	31	14.54	4	14.85	14.45	27	10,290	0.26%
2020/06/18	14	14.86	10	14.95	14.85	4	10,179	0.04%
2020/06/17	55	14.99	9	15.11	14.75	46	10,112	0.45%
2020/06/16	85	14.40	146	14.70	15.10	-61	9,644	-0.63%	大賣/
2020/06/15	41	13.90	31	13.99	13.75	10	8,973	0.11%
2020/06/12	11	13.05	5	13.35	13.45	6	8,919	0.07%
2020/06/11	10	13.75	27	13.84	13.60	-17	9,002	-0.19%
2020/06/10	14	14.03	18	14.24	13.85	-4	9,104	-0.04%
2020/06/09	2	13.80	20	13.78	13.90	-18	9,041	-0.20%
2020/06/08	7	13.49	11	13.57	13.50	-4	9,310	-0.04%
2020/06/05	10	13.57	17	13.67	13.65	-7	9,508	-0.07%
2020/06/04	23	13.62	13	13.73	13.45	10	9,736	0.10%
2020/06/03	18	13.81	39	13.77	13.75	-21	9,877	-0.21%
2020/06/02	20	13.36	0	0.00	13.30	20	9,928	0.20%
2020/06/01	0	0.00	13	13.20	13.25	-13	10,142	-0.13%
2020/05/29	40	13.21	0	0.00	13.20	40	10,505	0.38%
2020/05/28	21	13.33	11	13.22	13.10	10	10,702	0.09%
2020/05/26	0	0.00	2	12.40	12.40	-2	12,142	-0.02%
2020/05/25	1	12.10	0	0.00	12.25	1	13,606	0.01%
2020/05/22	0	0.00	10	12.45	12.20	-10	13,903	-0.07%
2020/05/20	2	12.65	0	0.00	12.55	2	14,374	0.01%
2020/05/19	3	12.75	5	12.75	12.80	-2	14,879	-0.01%
2020/05/18	0	0.00	1	12.20	12.25	-1	14,976	-0.01%
2020/05/15	1	12.00	0	0.00	12.00	1	15,174	0.01%
2020/05/14	1	12.20	0	0.00	12.05	1	15,208	0.01%
2020/05/12	5	12.65	4	12.55	12.60	1	15,106	0.01%
2020/05/11	4	12.48	3	12.47	12.55	1	15,021	0.01%
2020/05/08	7	12.34	9	12.31	12.15	-2	14,963	-0.01%
2020/05/07	107	12.32	4	12.63	12.30	103	14,839	0.69%	大買/鉅額交易
2020/05/06	14	12.59	0	0.00	12.45	14	14,409	0.10%
2020/05/05	3	13.20	1	13.20	13.05	2	14,246	0.01%
2020/05/04	5	13.05	7	13.00	13.00	-2	14,232	-0.01%
2020/04/30	2	13.50	6	13.43	13.40	-4	14,190	-0.03%
2020/04/29	3	13.40	54	13.30	13.15	-51	14,217	-0.36%
2020/04/28	0	0.00	2	13.00	13.10	-2	14,145	-0.01%
2020/04/27	10	12.90	6	13.02	13.00	4	14,252	0.03%
2020/04/24	0	0.00	5	12.50	12.40	-5	14,183	-0.04%
2020/04/23	1	12.50	0	0.00	12.45	1	14,209	0.01%
2020/04/22	11	12.48	0	0.00	12.45	11	14,342	0.08%
2020/04/21	1	12.70	12	12.84	12.40	-11	14,360	-0.08%
2020/04/17	3	12.87	0	0.00	13.00	3	14,282	0.02%
2020/04/16	1	12.90	0	0.00	13.10	1	14,182	0.01%
2020/04/15	11	13.16	6	13.18	13.35	5	14,176	0.04%
2020/04/14	10	12.60	115	12.50	12.60	-105	14,042	-0.75%	大賣/鉅額交易
2020/04/10	0	0.00	3	12.62	12.60	-3	14,301	-0.02%
2020/04/09	9	12.68	2	12.50	12.55	7	14,554	0.05%
2020/04/07	2	12.80	2	12.25	12.35	0	14,648	0.00%
2020/04/06	4	12.40	2	12.25	12.35	2	14,582	0.01%
2020/04/01	9	11.82	4	11.90	11.95	5	14,596	0.03%
2020/03/31	0	0.00	5	11.70	11.55	-5	14,852	-0.03%
2020/03/30	0	0.00	5	11.50	11.65	-5	14,875	-0.03%
2020/03/26	10	11.60	1	11.70	11.60	9	14,789	0.06%
2020/03/25	57	11.60	7	11.82	11.65	50	14,807	0.34%
2020/03/24	6	11.27	12	11.39	11.25	-6	14,670	-0.04%
2020/03/23	6	10.78	4	10.89	10.95	2	14,700	0.01%
2020/03/20	11	11.53	14	11.36	11.40	-3	14,672	-0.02%
2020/03/19	94	10.78	1	11.25	10.70	93	14,718	0.63%
2020/03/18	21	12.47	9	12.36	11.85	12	14,753	0.08%
2020/03/17	21	12.24	32	12.79	12.75	-11	14,623	-0.08%
2020/03/16	11	13.08	82	13.37	12.75	-71	14,477	-0.49%
2020/03/13	61	13.14	37	13.22	13.50	24	14,271	0.17%
2020/03/12	25	14.46	19	14.50	14.35	6	14,018	0.04%
2020/03/11	13	16.03	0	0.00	15.90	13	13,831	0.09%
2020/03/10	11	16.03	13	16.18	16.45	-2	13,569	-0.01%
2020/03/09	2	16.55	70	16.60	16.20	-68	13,285	-0.51%
2020/03/06	124	16.97	37	17.08	16.90	87	13,005	0.67%	大買/
2020/03/05	58	17.35	3	17.57	17.50	55	12,656	0.43%
2020/03/04	13	17.87	2	17.90	17.60	11	12,393	0.09%
2020/03/03	20	18.25	38	18.30	18.05	-18	11,946	-0.15%
2020/03/02	81	18.21	95	18.42	17.90	-14	11,585	-0.12%
2020/02/27	213	18.54	274.1	18.41	18.20	-61.1	11,017	-0.55%	大買/大賣/
2020/02/26	59	17.47	101	17.70	18.05	-42	9,546	-0.44%	大賣/
2020/02/25	62	16.49	20	16.58	16.45	42	8,046	0.52%
2020/02/24	22	16.29	79	16.44	16.60	-57	7,737	-0.74%
2020/02/21	60	15.99	588.9	16.20	16.25	-528.9	7,447	-7.10%	大賣/鉅額交易
2020/02/20	32	16.30	28	16.41	16.10	4	7,157	0.06%
2020/02/19	7	15.60	9	15.79	15.85	-2	6,594	-0.03%
2020/02/18	4	14.93	5	14.93	15.05	-1	6,160	-0.02%
2020/02/17	20	14.52	3	14.50	14.50	17	5,958	0.29%
2020/02/11	2	14.15	3	14.05	14.10	-1	6,007	-0.02%
2020/02/10	36	13.80	1	13.95	13.80	35	6,031	0.58%
2020/02/07	0	0.00	9	13.95	14.05	-9	6,037	-0.15%
2020/02/06	1	13.80	1	13.90	13.85	0	6,019	0.00%
2020/02/03	9	13.09	1	13.20	13.40	8	5,965	0.13%
2020/01/31	0	0.00	3	13.83	13.80	-3	5,836	-0.05%
2020/01/30	22	13.60	7	13.87	13.60	15	5,811	0.26%
2020/01/20	0	0.00	2	15.10	15.05	-2	5,710	-0.04%
2020/01/17	23	14.95	3	14.90	14.95	20	5,677	0.35%
2020/01/16	23	14.77	21	14.84	14.85	2	5,645	0.04%
2020/01/14	3	15.35	3	15.25	15.25	0	5,502	0.00%
2020/01/13	30	15.25	20	15.20	15.20	10	5,521	0.18%
2020/01/10	0	0.00	11	15.41	15.30	-11	5,570	-0.20%
2020/01/09	2	15.25	2	15.30	15.50	0	5,566	0.00%
2020/01/08	22	15.26	12	15.39	15.20	10	5,523	0.18%
2020/01/06	5	16.05	13	15.85	15.90	-8	5,266	-0.15%
2020/01/03	25	15.96	17	15.76	15.70	8	5,073	0.16%
2020/01/02	15	15.63	15	15.67	15.75	0	4,772	0.00%
2019/12/31	2	14.85	10	15.00	15.05	-8	4,537	-0.18%
2019/12/30	29	15.02	2	14.95	15.00	27	4,477	0.60%
2019/12/27	3	15.10	4	14.99	15.00	-1	4,400	-0.02%
2019/12/26	13	14.73	23	14.93	14.95	-10	4,265	-0.23%
2019/12/25	3	14.40	5	14.31	14.30	-2	3,898	-0.05%
2019/12/24	5	14.36	3	14.25	14.20	2	3,820	0.05%
2019/12/23	24	14.42	29	14.39	14.40	-5	3,796	-0.13%
2019/12/20	45	14.57	33	14.35	14.35	12	3,750	0.32%
2019/12/19	16	14.79	26	14.61	14.65	-10	3,677	-0.27%
2019/12/18	40	14.57	39	14.64	14.70	1	3,566	0.03%
2019/12/17	6	14.55	35	14.52	14.55	-29	3,473	-0.83%
2019/12/16	51	14.36	47	14.43	14.40	4	3,346	0.12%
2019/12/13	14	14.01	38	14.13	14.10	-24	3,149	-0.76%
2019/12/12	5	13.84	4	13.79	13.75	1	2,886	0.03%
2019/12/11	3	13.75	3	13.75	13.70	0	2,782	0.00%
2019/12/10	20	13.80	0	13.95	13.75	20	2,747	0.73%
2019/12/09	11	13.63	7	13.64	13.75	4	2,715	0.15%
2019/12/06	7	13.29	98	13.42	13.45	-91	2,609	-3.49%
2019/12/05	2	13.00	0	13.00	12.95	2	2,471	0.08%
2019/12/04	3	13.00	0	13.05	13.00	3	2,470	0.12%
2019/12/03	1	13.05	0	13.10	13.00	1	2,469	0.04%
2019/12/02	30	13.07	4	13.10	13.05	26	2,479	1.05%
2019/11/29	0	0.00	97	13.20	13.20	-97	2,513	-3.86%
2019/11/28	2	13.30	0	0.00	13.20	2	2,498	0.08%
2019/11/26	2	13.25	0	0.00	13.15	2	2,526	0.08%
2019/11/25	0	0.00	12	13.20	13.25	-12	2,513	-0.48%
2019/11/22	0	0.00	3	13.20	13.20	-3	2,517	-0.12%
2019/11/21	7	13.31	2	13.30	13.35	5	2,524	0.20%
2019/11/20	1	13.15	1	13.20	13.15	0	2,502	0.00%
2019/11/19	4	13.10	0	0.00	13.20	4	2,508	0.16%
2019/11/15	4	13.15	2	13.10	13.15	2	2,556	0.08%
2019/11/14	0	0.00	0.1	13.10	13.00	-0.1	2,553	0.00%
2019/11/11	4	13.38	12	13.25	13.30	-8	2,528	-0.32%
2019/11/07	2	13.60	2	13.65	13.65	0	2,448	0.00%
2019/11/06	6	13.63	0	0.00	13.55	6	2,395	0.25%
2019/11/05	3	13.75	9	13.73	13.70	-6	2,340	-0.26%
2019/10/31	5	13.65	0	0.00	13.55	5	2,329	0.21%
2019/10/28	0	0.00	1	13.85	13.75	-1	2,327	-0.04%
2019/10/25	2	13.70	2	13.75	13.75	0	2,300	0.00%
2019/10/23	0	0.00	2	13.70	13.70	-2	2,301	-0.09%
2019/10/22	2	14.00	0	0.00	13.90	2	2,302	0.09%
2019/10/21	0	0.00	4	13.75	13.85	-4	2,297	-0.17%
2019/10/18	32	13.65	1	13.55	13.65	31	2,261	1.37%
2019/10/17	6	13.64	0	0.00	13.55	6	2,206	0.27%
2019/10/16	2	13.55	0	0.00	13.60	2	2,241	0.09%
2019/10/15	1	13.55	0	0.00	13.50	1	2,331	0.04%
2019/10/14	9	13.65	10	13.63	13.70	-1	2,523	-0.04%
2019/10/09	1	13.55	0	0.00	13.50	1	2,506	0.04%
2019/10/08	4	13.65	0	0.00	13.60	4	2,494	0.16%
2019/10/03	1	13.55	0	0.00	13.60	1	2,488	0.04%
2019/09/27	3	13.73	1	13.70	13.65	2	2,516	0.08%
2019/09/26	0	0.00	4	13.88	13.90	-4	2,508	-0.16%
2019/09/25	1	14.00	6	13.95	13.95	-5	2,527	-0.20%
2019/09/24	7	14.22	0	0.00	14.20	7	2,519	0.28%
2019/09/20	2	14.80	2	14.65	14.60	0	2,538	0.00%
2019/09/18	0	0.00	2	14.55	14.50	-2	2,519	-0.08%
2019/09/16	2	14.55	2	14.55	14.55	0	2,542	0.00%
2019/09/10	2	14.75	2	14.60	14.60	0	2,569	0.00%
2019/09/09	4	14.80	20	14.68	14.65	-16	2,563	-0.62%
2019/09/06	15	14.53	10	14.52	14.65	5	2,503	0.20%
2019/09/04	2	14.75	3	14.70	14.65	-1	2,596	-0.04%
2019/09/03	14	14.46	4	14.65	14.70	10	2,606	0.38%
2019/08/30	2	13.85	5	14.02	14.05	-3	2,641	-0.11%
2019/08/29	0	0.00	5	13.75	13.65	-5	2,632	-0.19%
2019/08/27	2	13.80	0	0.00	13.65	2	2,853	0.07%
2019/08/26	6	13.49	0	0.00	13.60	6	3,247	0.18%
2019/08/23	1	13.60	0	0.00	13.60	1	3,260	0.03%
2019/08/22	7	13.76	2	13.65	13.65	5	3,289	0.15%
2019/08/20	10	13.85	9	14.00	14.00	1	3,355	0.03%
2019/08/19	0	0.00	1	13.60	13.55	-1	3,316	-0.03%
2019/08/14	114	13.73	0	0.00	13.70	114	3,336	3.42%	大買/鉅額交易
2019/08/13	7	13.99	0	0.00	13.80	7	3,327	0.21%
2019/08/07	2	14.30	4	14.35	14.15	-2	3,392	-0.06%
2019/08/05	2	14.20	2	14.30	14.25	0	3,463	0.00%
2019/08/02	2	14.55	0	0.00	14.55	2	3,614	0.06%
2019/08/01	1	14.80	0	0.00	14.80	1	3,644	0.03%
2019/07/31	8	14.99	1	15.00	14.95	7	3,691	0.19%
2019/07/30	2	15.13	0	0.00	15.15	2	3,756	0.05%
2019/07/29	2	15.33	3	15.40	15.35	-1	3,914	-0.03%
2019/07/26	2	15.35	4	15.33	15.25	-2	4,014	-0.05%
2019/07/25	2	15.15	0	0.00	15.20	2	4,358	0.05%
2019/07/24	8	15.31	2	15.20	15.20	6	4,820	0.12%
2019/07/23	5	15.13	0	0.00	15.10	5	4,865	0.10%
2019/07/22	1	15.25	3	15.20	15.35	-2	4,861	-0.04%
2019/07/19	7	15.20	2	15.40	15.20	5	4,855	0.10%
2019/07/18	2	15.35	5	15.38	15.30	-3	4,860	-0.06%
2019/07/17	15	15.69	14	15.79	15.60	1	4,838	0.02%
2019/07/16	23	15.61	21	15.65	16.00	2	4,789	0.04%
2019/07/15	2	14.85	2	14.85	14.75	0	4,590	0.00%
2019/07/11	0	0.00	1	14.70	14.70	-1	4,661	-0.02%
2019/07/10	1	14.70	0	0.00	14.70	1	4,714	0.02%
2019/07/09	0	0.00	12	14.62	14.70	-12	4,790	-0.25%
2019/07/05	2	14.93	0	0.00	14.90	2	4,981	0.04%
2019/07/03	0	0.00	1	14.90	14.90	-1	5,130	-0.02%
2019/06/25	4	14.75	0	0.00	14.65	4	5,511	0.07%
2019/06/21	0	0.00	1	14.85	14.65	-1	5,653	-0.02%
2019/06/20	6	14.95	3	15.00	14.90	3	5,769	0.05%
2019/06/19	2	14.60	0	0.00	14.80	2	6,047	0.03%
2019/06/18	0	0.00	10	14.45	14.40	-10	6,161	-0.16%
2019/06/13	0	0.00	2	14.55	14.65	-2	7,464	-0.03%
2019/06/12	6	14.67	4	14.60	14.70	2	8,354	0.02%
2019/06/11	1	14.30	0	0.00	14.30	1	8,449	0.01%
2019/06/10	1	14.00	0	0.00	14.05	1	8,771	0.01%
2019/06/06	1	14.00	0	0.00	14.05	1	9,203	0.01%
2019/06/05	7	14.32	2	14.25	14.25	5	9,367	0.05%
2019/06/04	7	14.21	2	14.30	14.30	5	9,419	0.05%
2019/06/03	5	14.33	0	0.00	14.10	5	9,449	0.05%
2019/05/31	5	15.25	0	0.00	14.55	5	9,414	0.05%
2019/05/29	2	15.20	0	0.00	15.20	2	9,137	0.02%
2019/05/27	4	15.06	0	0.00	15.20	4	9,364	0.04%
2019/05/24	5	15.55	0	0.00	15.45	5	9,482	0.05%
2019/05/23	1	15.75	0	0.00	15.45	1	9,507	0.01%
2019/05/22	2	16.15	2	15.95	15.95	0	9,526	0.00%
2019/05/21	1	15.60	1	15.80	16.00	0	9,584	0.00%
2019/05/20	5	15.90	5	15.73	15.70	0	9,633	0.00%
2019/05/16	1	15.90	7	15.96	15.80	-6	9,869	-0.06%
2019/05/15	4	15.90	4	15.85	15.90	0	10,090	0.00%
2019/05/14	11	14.98	2	15.30	15.45	9	10,199	0.09%
2019/05/13	4	15.30	1	15.35	15.30	3	10,319	0.03%
2019/05/10	156	15.55	44	16.27	15.50	112	10,295	1.09%	大買/鉅額交易
2019/05/09	17	16.59	18	16.48	16.40	-1	10,147	-0.01%
2019/05/08	8	16.54	2	16.65	16.70	6	10,122	0.06%
2019/05/07	14	16.94	19	16.86	16.80	-5	10,112	-0.05%
2019/05/06	36	16.75	0	0.00	16.75	36	10,056	0.36%
2019/05/03	3	17.70	3	17.72	17.55	0	9,947	0.00%
2019/05/02	16	17.87	6	17.80	17.70	10	9,848	0.10%
2019/04/30	28	17.67	80	17.71	18.10	-52	9,508	-0.55%
2019/04/29	3	17.08	7	16.95	16.90	-4	9,059	-0.04%
2019/04/26	8	16.63	1	16.75	16.75	7	8,995	0.08%
2019/04/25	13	16.83	4	16.90	16.75	9	8,987	0.10%
2019/04/24	2	17.15	2	17.00	16.90	0	8,990	0.00%
2019/04/23	23	16.97	0	0.00	17.00	23	8,962	0.26%
2019/04/22	17	16.97	3	16.95	16.95	14	8,930	0.16%
2019/04/19	2	16.45	0	0.00	16.55	2	8,864	0.02%
2019/04/18	7	16.59	18	16.80	16.45	-11	8,863	-0.12%
2019/04/17	2	16.95	0	0.00	16.85	2	8,861	0.02%
2019/04/16	6	16.98	0	0.00	17.00	6	8,858	0.07%
2019/04/15	10	16.86	13	16.87	16.90	-3	8,825	-0.03%
2019/04/12	13	16.82	4	16.45	16.35	9	8,782	0.10%
2019/04/11	6	16.80	0	0.00	16.65	6	8,701	0.07%
2019/04/10	3	17.30	3	17.10	17.00	0	8,621	0.00%
2019/04/09	5	17.00	10	17.05	17.05	-5	8,563	-0.06%
2019/04/08	5	17.20	0	0.00	17.20	5	8,487	0.06%
2019/04/03	4	17.46	12	17.42	17.40	-8	8,414	-0.10%
2019/04/02	33	17.54	35	17.54	17.65	-2	8,362	-0.02%
2019/04/01	2	17.10	2	17.05	17.10	0	8,220	0.00%
2019/03/29	0	17.15	0	0.00	17.05	0	8,137	0.00%
2019/03/28	70	17.10	2	17.10	17.20	68	8,115	0.84%
2019/03/27	61	17.25	8	17.32	17.20	53	8,136	0.65%
2019/03/26	24	17.18	14	17.11	17.10	10	8,096	0.12%
2019/03/25	36	17.12	24	17.14	17.05	12	8,034	0.15%
2019/03/22	134	17.65	60	17.47	17.45	74	7,913	0.94%	大買/
2019/03/21	96	18.30	36	18.30	18.15	60	7,644	0.78%
2019/03/20	40	18.26	40	18.20	18.05	0	7,508	0.00%
2019/03/19	200	19.48	188	18.99	18.90	12	7,176	0.17%	大買/大賣/
2019/03/18	142	20.93	67	20.98	20.75	75	6,678	1.12%	大買/
2019/03/15	82	20.00	159	20.05	20.85	-77	6,362	-1.21%	大賣/
2019/03/14	25	18.89	13	19.11	19.30	12	5,534	0.22%
2019/03/13	103	19.10	17	19.21	18.95	86	5,465	1.57%	大買/
2019/03/12	43	18.76	154	18.84	19.00	-111	5,169	-2.15%	大賣/鉅額交易
2019/03/11	39	17.67	29	17.76	17.70	10	4,796	0.21%
2019/03/08	12	16.90	0	0.00	16.95	12	4,838	0.25%
2019/03/07	5	17.25	0	0.00	17.25	5	4,883	0.10%
2019/03/05	20	17.72	37	17.68	17.65	-17	4,744	-0.36%
2019/02/27	4	17.50	8	17.64	17.45	-4	4,632	-0.09%
2019/02/26	18	17.87	13	18.30	17.80	5	4,707	0.11%
2019/02/25	20	17.60	15	17.87	17.95	5	4,584	0.11%
2019/02/22	5	17.10	3	17.10	17.10	2	4,436	0.05%
2019/02/21	1	17.30	2	17.20	17.30	-1	4,426	-0.02%
2019/02/20	10	17.10	15	17.20	17.20	-5	4,448	-0.11%
2019/02/19	3	17.20	3	17.22	17.15	0	4,383	0.00%
2019/02/18	1	17.00	10	17.03	17.00	-9	4,309	-0.21%
2019/02/15	9	16.97	13	16.86	17.05	-4	4,241	-0.09%
2019/02/14	35	16.85	28	16.99	17.15	7	4,070	0.17%
2019/02/13	14	16.23	27	16.16	16.40	-13	3,827	-0.34%
2019/02/12	7	16.02	10	16.02	16.05	-3	3,718	-0.08%
2019/02/11	1	15.20	32	15.20	15.30	-31	3,568	-0.87%
2019/01/30	16	15.15	0	0.00	15.15	16	3,574	0.45%
2019/01/29	5	15.00	2	15.05	15.10	3	3,613	0.08%
2019/01/28	134	15.00	6	15.07	15.05	128	3,608	3.55%	大買/鉅額交易
2019/01/25	4	14.85	4	14.90	14.95	0	3,621	0.00%
2019/01/24	27	14.73	3	14.83	14.80	24	3,623	0.66%
2019/01/23	26	14.44	1	14.50	14.55	25	3,581	0.70%
2019/01/22	5	14.45	1	14.50	14.55	4	3,580	0.11%
2019/01/21	1	14.50	0	0.00	14.50	1	3,611	0.03%
2019/01/18	6	14.45	0	0.00	14.50	6	3,634	0.17%
2019/01/17	0	0.00	2	14.45	14.45	-2	3,674	-0.05%
2019/01/16	2	14.20	2	14.30	14.35	0	3,668	0.00%
2019/01/09	2	14.40	0.1	14.35	14.35	1.9	3,755	0.05%
2019/01/08	2	13.90	2	13.90	14.15	0	3,730	0.00%
2019/01/07	2	13.75	0	0.00	13.65	2	3,733	0.05%
2019/01/04	1	13.40	1	13.60	13.45	0	3,760	0.00%
2019/01/03	6	13.87	3	13.75	13.70	3	3,874	0.08%
2019/01/02	4	14.06	0	0.00	14.00	4	3,875	0.10%
2018/12/28	10	14.37	9	14.26	14.25	1	3,918	0.03%
2018/12/27	4	14.60	4	14.45	14.50	0	4,006	0.00%
2018/12/26	5	14.37	2	14.25	14.20	3	4,016	0.07%
2018/12/25	0	0.00	12	14.30	14.20	-12	4,046	-0.30%
2018/12/24	1	14.75	0	0.00	14.65	1	4,019	0.02%
2018/12/21	3	14.77	0	0.00	14.95	3	4,042	0.07%
2018/12/20	4	15.05	0	0.00	15.05	4	4,088	0.10%
2018/12/19	3	15.50	0	0.00	15.40	3	4,039	0.07%
2018/12/18	3	15.58	0	0.00	15.55	3	4,038	0.07%
2018/12/14	5	15.86	4	15.90	15.85	1	4,088	0.02%
2018/12/13	0	0.00	10	15.90	16.05	-10	4,111	-0.24%
2018/12/11	7	15.85	0	0.00	15.85	7	4,171	0.17%
2018/12/10	2	15.83	0	0.00	15.80	2	4,204	0.05%
2018/12/07	5	16.73	5	16.60	16.60	0	4,121	0.00%
2018/12/06	18	16.68	13	16.45	16.45	5	4,073	0.12%
2018/12/05	14	17.07	5	17.20	17.05	9	4,049	0.22%
2018/12/04	6	17.44	14	17.38	17.30	-8	4,125	-0.19%
2018/12/03	42	17.55	4	17.40	17.50	38	4,110	0.92%
2018/11/30	12	17.05	7	16.92	17.10	5	3,861	0.13%
2018/11/29	7	16.51	0	0.00	16.50	7	3,754	0.19%
2018/11/28	3	16.35	0	0.00	16.35	3	3,720	0.08%
2018/11/27	0	0.00	2	16.20	16.35	-2	3,722	-0.05%
2018/11/26	2	16.20	0	0.00	16.25	2	3,718	0.05%
2018/11/23	8	16.66	0	0.00	16.35	8	3,702	0.22%
2018/11/22	2	16.20	2	16.40	16.70	0	3,519	0.00%
2018/11/19	1	16.45	0	0.00	16.50	1	3,520	0.03%
2018/11/15	0	0.00	1	15.70	15.80	-1	3,711	-0.03%
2018/11/13	1	16.00	0	0.00	16.00	1	3,766	0.03%
2018/11/09	3	16.10	0	0.00	16.05	3	3,979	0.08%
2018/11/06	2	16.55	0	0.00	16.05	2	4,169	0.05%
2018/11/05	6	16.81	0	0.00	16.80	6	4,168	0.14%
2018/10/30	3	15.00	3	15.10	15.15	0	4,667	0.00%
2018/10/29	10	15.23	12	15.09	15.10	-2	4,722	-0.04%
2018/10/26	10	16.05	10	15.30	15.25	0	4,787	0.00%
2018/10/25	1	15.70	0	0.00	15.75	1	4,873	0.02%
2018/10/24	0	0.00	3	16.72	16.70	-3	5,198	-0.06%
2018/10/23	5	16.72	0	0.00	16.70	5	5,609	0.09%
2018/10/15	12	17.60	0	0.00	17.25	12	5,660	0.21%
2018/10/12	0	0.00	18	16.54	16.90	-18	5,626	-0.32%
2018/10/11	5	17.22	0	0.00	16.75	5	5,614	0.09%
2018/10/05	3	19.32	0	0.00	19.05	3	5,455	0.05%
2018/10/03	0	0.00	9	20.92	20.50	-9	5,380	-0.17%
2018/10/02	2	21.40	2	21.15	21.15	0	5,441	0.00%
2018/10/01	2	21.35	2	21.30	21.30	0	5,589	0.00%
2018/09/27	4	21.70	0	0.00	21.35	4	5,676	0.07%
2018/09/26	2	21.40	7	21.54	21.40	-5	5,626	-0.09%
2018/09/25	0	0.00	5	21.20	21.20	-5	5,695	-0.09%
2018/09/21	1	21.20	0	0.00	21.35	1	5,751	0.02%
2018/09/19	28	22.25	28	22.04	22.05	0	5,749	0.00%
2018/09/18	2	21.45	2	21.40	21.40	0	5,773	0.00%
2018/09/14	2	20.55	2	20.95	20.95	0	5,829	0.00%
2018/09/13	0	0.00	9	20.26	20.25	-9	5,831	-0.15%
2018/09/12	1	20.25	10	20.10	20.20	-9	5,833	-0.15%
2018/09/11	0	0.00	10	20.45	20.50	-10	5,845	-0.17%
2018/09/10	6	20.18	1	20.40	20.25	5	5,816	0.09%
2018/09/07	2	21.65	0	0.00	21.40	2	5,732	0.03%
2018/09/06	3	22.17	0	0.00	22.35	3	5,723	0.05%
2018/09/05	1	22.85	0	0.00	22.70	1	5,697	0.02%
2018/09/04	5	23.30	0	0.00	23.05	5	5,693	0.09%
2018/09/03	2	23.00	2	23.15	23.05	0	5,729	0.00%
2018/08/31	2.2	22.87	0	0.00	22.80	2.2	5,720	0.04%
2018/08/29	2	23.25	2	23.10	23.15	0	5,768	0.00%
2018/08/28	0	0.00	10	23.05	23.05	-10	5,774	-0.17%
2018/08/24	0	0.00	1	23.30	23.00	-1	5,806	-0.02%
2018/08/23	18	23.30	16	23.56	23.80	2	5,783	0.03%
2018/08/20	1	21.85	0	0.00	22.05	1	5,544	0.02%
2018/08/17	13	21.88	2	21.85	21.70	11	5,499	0.20%
2018/08/16	4	20.90	9	21.07	21.20	-5	5,382	-0.09%
2018/08/15	21	22.00	20	21.45	21.40	1	5,392	0.02%
2018/08/13	2	22.75	3	22.95	22.05	-1	5,275	-0.02%
2018/08/10	5	23.68	3	23.57	23.50	2	5,161	0.04%
2018/08/09	11	23.51	8	23.38	23.65	3	5,148	0.06%
2018/08/08	2	24.35	4	24.30	24.25	-2	5,070	-0.04%
2018/08/07	17	24.84	16	24.67	24.50	1	5,041	0.02%
2018/08/06	13	27.13	1	26.95	26.75	12	4,767	0.25%
2018/08/03	6	26.63	3	26.40	26.40	3	4,706	0.06%
2018/08/02	8	26.93	9	26.79	26.70	-1	4,799	-0.02%
2018/08/01	10	27.14	10	27.38	27.55	0	4,725	0.00%
2018/07/31	18	27.30	7	27.24	26.90	11	4,639	0.24%
2018/07/30	16	26.55	14	27.08	27.60	2	4,313	0.05%
2018/07/27	0	0.00	3	24.95	25.10	-3	3,894	-0.08%
2018/07/26	10	24.80	0	0.00	24.80	10	3,871	0.26%
2018/07/18	0	0.00	1	24.60	24.70	-1	3,860	-0.03%
2018/07/16	1	25.60	0	0.00	25.05	1	4,030	0.02%
2018/07/12	3	24.63	0	0.00	24.80	3	4,031	0.07%
2018/07/11	5	24.60	1	24.80	24.60	4	4,045	0.10%
2018/07/10	3	24.92	3	24.93	24.90	0	4,040	0.00%
2018/07/09	8	25.06	5	24.94	24.90	3	3,970	0.08%
2018/07/06	2	23.90	1	24.00	23.75	1	3,846	0.03%
2018/07/04	3	23.70	24	23.72	23.70	-21	4,001	-0.52%
2018/07/03	7	25.89	2	25.40	25.25	5	3,992	0.13%
2018/07/02	9	26.44	0	0.00	26.05	9	3,895	0.23%
2018/06/27	1	26.90	0	0.00	26.40	1	3,717	0.03%
2018/06/26	5	26.00	0	0.00	26.05	5	3,635	0.14%
2018/06/25	0	0.00	3.6	26.90	26.85	-3.6	3,539	-0.10%
2018/06/22	15	28.03	0	0.00	27.40	15	3,494	0.43%
2018/06/19	4	29.06	3	28.80	28.80	1	3,489	0.03%
2018/06/15	4	30.43	2	30.00	30.00	2	3,478	0.06%
2018/06/14	4	30.93	2	30.65	30.65	2	3,462	0.06%
2018/06/13	4	31.65	0	0.00	31.60	4	3,434	0.12%
2018/06/12	4	31.60	3	31.65	31.65	1	3,443	0.03%
2018/06/11	6	31.69	2	31.55	31.55	4	3,459	0.12%
2018/06/08	2	32.90	2	32.35	32.30	0	3,425	0.00%
2018/06/07	5	32.76	0	0.00	32.75	5	3,462	0.14%
2018/06/06	2	33.40	0	0.00	33.35	2	3,498	0.06%
2018/06/04	6.4	33.35	9	33.64	33.95	-2.6	3,506	-0.08%
2018/06/01	1	32.80	0	0.00	33.15	1	3,513	0.03%
2018/05/31	4	32.23	3	32.95	33.25	1	3,634	0.03%
2018/05/30	0	0.00	4	32.20	32.10	-4	3,662	-0.11%
2018/05/29	2	32.55	0	0.00	32.50	2	3,714	0.05%
2018/05/28	2	32.95	0	0.00	32.75	2	3,809	0.05%
2018/05/25	1	32.75	0	0.00	32.75	1	3,912	0.03%
2018/05/24	2	32.85	4	32.75	32.90	-2	4,117	-0.05%
2018/05/23	2	32.78	0	0.00	32.40	2	4,184	0.05%
2018/05/22	2	33.90	4	33.18	33.10	-2	4,115	-0.05%
2018/05/21	4	33.69	2	33.60	33.60	2	4,154	0.05%
2018/05/18	8	33.70	0	0.00	33.70	8	4,158	0.19%
2018/05/17	2	33.70	0	0.00	33.85	2	4,175	0.05%
2018/05/16	3	34.52	0	0.00	34.30	3	4,153	0.07%
2018/05/15	2	34.88	0	0.00	34.70	2	4,137	0.05%
2018/05/14	0	0.00	3	35.30	35.60	-3	4,235	-0.07%
2018/05/11	6	33.76	13	34.30	34.65	-7	4,198	-0.17%
2018/05/10	18	33.86	3	33.87	33.50	15	4,197	0.36%
2018/05/09	1	35.05	2.2	35.37	35.00	-1.2	4,093	-0.03%
2018/05/08	10	34.70	10	35.20	35.20	0	4,133	0.00%
2018/05/07	4	34.60	1	34.95	34.60	3	4,137	0.07%
2018/05/04	1	35.40	0	0.00	35.30	1	4,241	0.02%
2018/05/03	1	34.80	0	0.00	35.70	1	4,286	0.02%
2018/05/02	3	35.00	2	35.45	35.40	1	4,296	0.02%
2018/04/30	2	34.65	2	35.15	34.75	0	4,341	0.00%
2018/04/27	1	34.60	0	0.00	34.60	1	4,402	0.02%
2018/04/26	0	0.00	5	35.75	35.00	-5	4,413	-0.11%
2018/04/25	0	0.00	1	36.95	36.30	-1	4,699	-0.02%
2018/04/23	0	0.00	5	36.82	37.30	-5	4,693	-0.11%
2018/04/20	1	37.20	15	37.19	37.20	-14	4,703	-0.30%
2018/04/19	0	0.00	2	35.45	35.50	-2	4,564	-0.04%
2018/04/16	2	34.45	0	0.00	34.95	2	4,769	0.04%
2018/04/11	13	35.12	11	35.48	35.00	2	5,325	0.04%
2018/04/10	19	34.73	30	34.61	35.45	-11	5,281	-0.21%
2018/04/09	1	32.00	1	32.50	32.25	0	5,146	0.00%
2018/04/02	1	32.80	10	32.63	32.70	-9	5,270	-0.17%
2018/03/30	0	0.00	1	32.80	32.35	-1	5,521	-0.02%
2018/03/28	0	0.00	2	33.10	33.05	-2	5,580	-0.04%
2018/03/27	2	32.90	7	32.88	32.80	-5	5,678	-0.09%
2018/03/26	3	32.47	3	32.20	32.20	0	5,839	0.00%
2018/03/23	8	33.07	0	0.00	32.85	8	5,831	0.14%
2018/03/22	3	34.22	9	34.26	34.10	-6	5,842	-0.10%
2018/03/21	21	34.67	8	34.25	34.25	13	5,932	0.22%
2018/03/20	5	35.34	1	35.25	35.15	4	6,175	0.06%
2018/03/19	9	36.26	5	36.00	36.00	4	6,203	0.06%
2018/03/15	2	37.10	1	37.25	37.25	1	6,276	0.02%
2018/03/14	1	37.75	0	0.00	37.75	1	6,286	0.02%
2018/03/13	6	37.75	7	37.78	37.60	-1	6,329	-0.02%
2018/03/12	2	37.58	15	37.58	37.60	-13	6,478	-0.20%
2018/03/09	6	36.60	5	37.02	36.80	1	6,687	0.01%
2018/03/08	5	36.59	7	36.44	36.50	-2	6,698	-0.03%
2018/03/07	2	35.70	11	36.42	36.10	-9	6,789	-0.13%
2018/03/06	8	34.96	14	35.67	36.10	-6	6,922	-0.09%
2018/03/05	29	37.48	6	37.08	36.15	23	6,935	0.33%
2018/03/02	8	37.08	17	37.90	37.65	-9	6,967	-0.13%
2018/03/01	2	37.25	6	37.11	37.35	-4	6,992	-0.06%
2018/02/27	11	36.56	24.2	36.76	36.55	-13.2	6,965	-0.19%
2018/02/26	12	37.05	14	37.11	37.00	-2	6,882	-0.03%
2018/02/23	15	34.12	14	34.23	34.70	1	6,714	0.01%
2018/02/21	3	31.90	11	32.20	32.40	-8	6,875	-0.12%
2018/02/12	9	31.26	0	0.00	31.05	9	6,984	0.13%
2018/02/09	2	30.20	6	31.37	31.55	-4	7,023	-0.06%
2018/02/08	0	0.00	2	32.05	32.05	-2	7,031	-0.03%
2018/02/06	7	32.85	23.3	31.65	31.20	-16.3	7,074	-0.23%
2018/02/05	0	0.00	8	34.22	34.20	-8	6,997	-0.11%
2018/02/02	7	35.09	8	35.04	34.80	-1	7,066	-0.01%
2018/02/01	2	34.43	11	34.51	34.50	-9	7,156	-0.13%
2018/01/31	9	33.67	9	33.27	33.40	0	7,224	0.00%
2018/01/30	3	34.40	8	34.33	33.90	-5	7,414	-0.07%
2018/01/29	17	34.10	12	33.92	33.70	5	7,487	0.07%
2018/01/26	3	35.18	4	35.01	35.00	-1	7,417	-0.01%
2018/01/25	10	35.67	30	35.60	35.45	-20	7,477	-0.27%
2018/01/24	1	35.80	1	36.00	36.00	0	7,553	0.00%
2018/01/23	15	36.03	8	35.98	36.00	7	7,637	0.09%
2018/01/22	9	36.01	12	36.04	36.10	-3	7,635	-0.04%
2018/01/19	54	36.08	26	36.03	36.45	28	7,686	0.36%
2018/01/18	3	37.85	4	37.98	37.75	-1	7,468	-0.01%
2018/01/17	11	37.90	10	37.77	37.75	1	7,545	0.01%
2018/01/16	11	37.74	11	37.99	37.95	0	7,750	0.00%
2018/01/15	5	37.36	11	37.58	37.70	-6	7,944	-0.08%
2018/01/12	9	37.20	4	37.18	37.20	5	8,164	0.06%
2018/01/11	12	36.93	1	36.70	36.70	11	8,320	0.13%
2018/01/10	22	37.51	1	38.45	37.25	21	8,355	0.25%
2018/01/09	16	37.93	10	38.59	38.00	6	8,291	0.07%
2018/01/08	21	38.48	0	0.00	38.00	21	8,252	0.25%
2018/01/05	3	41.50	9	41.32	41.50	-6	8,010	-0.07%
2018/01/04	5	40.54	4	40.64	40.25	1	8,136	0.01%
2018/01/03	7	41.04	3	41.12	40.95	4	8,418	0.05%
2018/01/02	10	41.59	2	41.70	41.45	8	8,679	0.09%