榮成 (1909)-元富-彰化券商分點個股進出

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
15.10
漲跌
▼0.25
漲幅
-1.63%
成交量
2,347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(已收盤)

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－元富-彰化券商分點個股進出

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

元富-彰化券商分點個股進出
元富-彰化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
2024/05/10	0	0.00	1	15.45	15.45	-1	2,030	-0.05%
2024/05/08	0	0.00	0.3	15.30	15.30	-0.3	1,971	-0.02%
2024/05/07	1	15.35	0	0.00	15.40	1	1,965	0.05%
2024/05/02	10	15.95	0	0.00	15.95	10	1,900	0.53%
2024/04/26	0	0.00	2	15.20	15.45	-2	1,789	-0.11%
2024/04/25	2	15.80	0	0.00	15.50	2	1,767	0.11%
2024/04/24	0	0.00	1	15.25	15.20	-1	1,613	-0.06%
2024/04/15	0	0.00	1	14.95	14.70	-1	1,452	-0.07%
2024/03/28	0	0.00	0	14.75	14.55	0	1,234	0.00%
2024/03/27	0	14.60	0	0.00	14.60	0	1,199	0.00%
2024/03/25	0	0.00	2	14.70	14.70	-2	1,183	-0.17%
2024/03/22	0	0.00	0.9	14.40	14.45	-0.9	1,159	-0.08%
2024/03/20	0	0.00	63	14.15	14.20	-63	1,201	-5.24%
2024/02/23	0	14.15	0	0.00	14.05	0	1,121	0.00%
2024/02/20	1	14.20	0	0.00	14.15	1	1,130	0.09%
2024/02/19	1	14.40	1	14.35	14.35	0	1,145	0.00%
2023/11/28	0	0.00	2	15.00	14.90	-2	1,739	-0.11%
2023/11/22	2	14.80	0	0.00	14.95	2	1,720	0.12%
2023/11/16	0	0.00	10	14.60	14.60	-10	1,708	-0.59%
2023/11/03	0	0.00	3	14.10	13.95	-3	1,871	-0.16%
2023/10/17	0	0.00	1	14.40	14.40	-1	2,124	-0.05%
2023/10/16	1	14.70	3	14.80	14.70	-2	2,111	-0.09%
2023/10/05	10	14.10	0	0.00	14.15	10	1,963	0.51%
2023/09/13	0	0.00	2	15.00	14.80	-2	2,359	-0.08%
2023/09/12	0	0.00	2	14.65	14.65	-2	2,359	-0.08%
2023/09/11	0	0.00	2	14.90	14.75	-2	2,365	-0.08%
2023/09/06	1	14.80	0	0.00	14.75	1	2,391	0.04%
2023/09/05	2	15.00	0	0.00	15.00	2	2,381	0.08%
2023/09/04	5	15.15	2	15.20	15.20	3	2,386	0.13%
2023/08/30	0	0.00	2	14.90	14.95	-2	2,510	-0.08%
2023/08/29	0	0.00	2	14.90	14.80	-2	2,536	-0.08%
2023/08/25	0	0.00	3	14.80	14.65	-3	2,579	-0.12%
2023/08/23	0	0.00	5	14.65	14.65	-5	2,578	-0.19%
2023/08/22	2	14.65	2	14.60	14.55	0	2,618	0.00%
2023/08/15	2	14.85	0	0.00	14.85	2	2,621	0.08%
2023/08/14	2	15.00	0	0.00	14.85	2	2,618	0.08%
2023/08/11	10	15.50	0	0.00	15.40	10	2,579	0.39%
2023/08/10	3	15.97	0	0.00	15.85	3	2,542	0.12%
2023/08/09	2	16.30	0	0.00	16.20	2	2,543	0.08%
2023/08/08	2	16.30	2	16.50	16.45	0	2,540	0.00%
2023/08/07	2	16.50	0	0.00	16.50	2	2,564	0.08%
2023/08/04	6	16.77	0	0.00	16.70	6	2,564	0.23%
2023/08/02	0	0.00	4	17.05	16.80	-4	2,593	-0.15%
2023/08/01	4	16.90	0	0.00	16.85	4	2,553	0.16%
2023/07/31	2	16.60	4	17.05	17.00	-2	2,552	-0.08%
2023/07/28	2	16.90	1	16.70	16.80	1	2,491	0.04%
2023/07/27	4	17.01	7	16.99	16.90	-3	2,463	-0.12%
2023/07/25	5	16.36	0	0.00	16.15	5	2,391	0.21%
2023/07/24	4	16.10	4	16.50	16.40	0	2,450	0.00%
2023/07/18	0	0.00	2	16.30	16.25	-2	3,725	-0.05%
2023/07/12	0	16.40	0	0.00	16.30	0	4,136	0.00%
2023/07/07	2	16.50	0	0.00	16.60	2	4,187	0.05%
2023/07/04	0	0.00	7	17.25	17.25	-7	4,132	-0.17%
2023/07/03	7	17.19	0	0.00	17.25	7	4,091	0.17%
2023/06/29	2	17.50	4	17.41	17.40	-2	4,026	-0.05%
2023/06/28	0	0.00	2	17.00	16.95	-2	3,914	-0.05%
2023/06/26	0	0.00	10	17.25	17.25	-10	3,893	-0.26%
2023/06/21	7	17.00	2	17.30	17.05	5	3,837	0.13%
2023/06/20	0	0.00	10	16.90	16.90	-10	3,783	-0.26%
2023/06/13	2	16.60	0	0.00	16.60	2	3,859	0.05%
2023/06/12	10	16.70	0	0.00	16.70	10	3,859	0.26%
2023/06/09	2	16.90	0	0.00	16.95	2	3,901	0.05%
2023/06/08	3	17.00	1	16.95	16.90	2	3,922	0.05%
2023/06/07	3	17.10	0	0.00	17.15	3	3,990	0.08%
2023/06/06	0	0.00	2	17.50	17.10	-2	4,027	-0.05%
2023/06/02	2	17.00	0	0.00	16.80	2	3,956	0.05%
2023/06/01	0	0.00	2	17.05	16.90	-2	3,977	-0.05%
2023/05/30	2	16.40	2	16.55	16.55	0	3,976	0.00%
2023/05/29	0	0.00	2	16.80	16.55	-2	3,998	-0.05%
2023/05/26	2	16.40	0	0.00	16.45	2	4,015	0.05%
2023/05/24	0	0.00	1	17.10	17.05	-1	4,029	-0.02%
2023/05/23	0	0.00	4	16.90	16.90	-4	4,044	-0.10%
2023/05/19	2	16.60	0	0.00	16.55	2	4,101	0.05%
2023/05/18	2	16.50	2	16.65	16.65	0	4,115	0.00%
2023/05/15	2	16.60	0	0.00	16.30	2	4,125	0.05%
2023/05/10	0	0.00	2	17.15	17.30	-2	4,109	-0.05%
2023/05/05	0	0.00	5	17.30	17.25	-5	4,219	-0.12%
2023/05/04	1	17.10	0	0.00	17.25	1	4,309	0.02%
2023/04/28	4	17.28	0	0.00	17.20	4	4,673	0.09%
2023/04/27	1	17.45	0	0.00	17.25	1	4,740	0.02%
2023/04/26	1	17.40	6	17.83	17.80	-5	4,738	-0.11%
2023/04/25	5	17.65	0	0.00	17.50	5	4,695	0.11%
2023/04/24	26	17.88	29	18.01	18.20	-3	4,601	-0.07%
2023/04/21	33	18.25	33	18.39	17.40	0	4,338	0.00%
2023/04/20	10	18.10	2.2	18.55	17.60	7.8	3,709	0.21%
2023/04/19	2	17.55	0	0.00	17.40	2	3,469	0.06%
2023/04/13	0	0.00	6.1	17.40	17.35	-6.1	4,176	-0.15%
2023/04/11	0	0.00	2	17.50	17.50	-2	4,338	-0.05%
2023/03/29	0	0.00	0	16.90	16.90	0	4,563	0.00%
2023/03/28	0	17.05	0	0.00	17.00	0	4,613	0.00%
2023/03/24	0	0.00	2	16.95	17.05	-2	4,748	-0.04%
2023/03/23	2	16.70	0	0.00	16.80	2	4,798	0.04%
2023/03/17	0	16.65	0	0.00	17.10	0	4,788	0.00%
2023/03/16	1	16.60	0	0.00	16.50	1	4,745	0.02%
2023/03/09	1	17.95	1	17.90	17.95	0	4,636	0.00%
2023/03/07	0	0.00	5	18.20	18.20	-5	4,571	-0.11%
2023/03/06	1	18.10	0	0.00	18.10	1	4,575	0.02%
2023/03/03	2	18.30	0	18.45	18.30	2	4,560	0.04%
2023/02/23	0	0.00	2	18.80	18.95	-2	4,543	-0.04%
2023/02/22	2	18.50	0	0.00	18.65	2	4,542	0.04%
2023/02/17	0	0.00	1	18.45	18.55	-1	4,603	-0.02%
2023/02/10	0	0.00	5	18.05	17.95	-5	4,808	-0.10%
2023/02/07	0	0.00	2	18.30	18.25	-2	4,732	-0.04%
2023/02/06	5	18.18	0	0.00	18.10	5	4,691	0.11%
2023/02/01	1	18.35	0	0.00	18.65	1	4,444	0.02%
2023/01/31	0	0.00	3	18.50	18.75	-3	4,345	-0.07%
2023/01/16	1	16.75	0	0.00	16.75	1	3,891	0.03%
2023/01/13	13	17.42	13	17.47	17.10	0	3,828	0.00%
2023/01/12	13	17.42	11	17.60	17.65	2	3,810	0.05%
2023/01/11	1	17.45	1	17.25	17.25	0	3,684	0.00%
2023/01/10	0	0.00	2	17.35	17.35	-2	3,635	-0.06%
2023/01/09	8	17.19	0	0.00	17.10	8	3,554	0.23%
2023/01/06	0	0.00	4	17.35	17.25	-4	3,404	-0.12%
2023/01/05	3	17.28	0	0.00	17.20	3	3,295	0.09%
2023/01/04	0	0.00	11	16.70	17.15	-11	3,003	-0.37%
2022/12/30	1	16.25	8	16.32	16.35	-7	2,646	-0.26%
2022/12/29	8	15.75	5	15.74	15.80	3	2,510	0.12%
2022/12/28	1	16.15	4	16.25	15.85	-3	2,486	-0.12%
2022/12/27	0	0.00	2	16.05	16.10	-2	2,454	-0.08%
2022/12/26	0	0.00	3	15.90	15.85	-3	2,400	-0.12%
2022/12/22	0	0.00	6	15.77	15.60	-6	2,357	-0.25%
2022/12/21	1	15.15	0	0.00	15.10	1	2,277	0.04%
2022/12/20	2	15.10	0	0.00	15.10	2	2,268	0.09%
2022/12/19	2	15.50	0	0.00	15.40	2	2,225	0.09%
2022/12/16	0	0.00	11	16.26	15.80	-11	2,185	-0.50%
2022/12/07	12	15.58	0	0.00	15.45	12	2,014	0.60%
2022/12/06	4	15.84	0	0.00	15.65	4	1,992	0.20%
2022/12/01	5	16.50	0	0.00	16.30	5	1,971	0.25%
2022/11/15	0	0.00	3	16.50	16.60	-3	1,967	-0.15%
2022/11/14	3	16.75	10	16.65	16.55	-7	1,930	-0.36%
2022/11/11	0	0.00	2	16.30	16.25	-2	1,815	-0.11%
2022/11/09	0	0.00	0	16.00	15.60	0	1,712	0.00%
2022/11/07	0	0.00	2	15.20	15.20	-2	1,699	-0.12%
2022/11/02	2	15.00	0	0.00	15.00	2	1,725	0.12%
2022/10/28	1	14.90	0	0.00	14.90	1	1,796	0.06%
2022/10/25	0	0.00	1	14.70	14.85	-1	1,834	-0.05%
2022/10/14	0	0.00	6	15.44	15.35	-6	1,792	-0.33%
2022/10/05	0	0.00	3	15.40	15.45	-3	1,822	-0.16%
2022/09/29	0	0.00	1	14.50	14.50	-1	1,931	-0.05%
2022/09/23	1	15.10	0	0.00	15.00	1	2,102	0.05%
2022/09/08	1	15.05	0	0.00	15.15	1	2,312	0.04%
2022/09/07	1	15.25	0	0.00	15.05	1	2,311	0.04%
2022/09/06	2	15.65	0	0.00	15.50	2	2,312	0.09%
2022/09/05	1	16.05	0	0.00	16.00	1	2,331	0.04%
2022/09/02	1	16.30	0	0.00	16.30	1	2,367	0.04%
2022/09/01	2	16.35	0	0.00	16.55	2	2,357	0.08%
2022/08/31	0	0.00	3	16.35	16.55	-3	2,376	-0.13%
2022/08/29	0	0.00	1	15.75	15.85	-1	2,329	-0.04%
2022/08/25	2	16.00	0	0.00	16.00	2	2,338	0.09%
2022/08/23	1	15.90	1	16.05	15.90	0	2,377	0.00%
2022/08/22	2	16.30	0	0.00	16.10	2	2,375	0.08%
2022/08/19	2	15.58	0	0.00	15.70	2	2,268	0.09%
2022/08/12	0	0.00	2	15.00	15.00	-2	2,273	-0.09%
2022/08/11	0	0.00	6	14.85	14.85	-6	2,303	-0.26%
2022/08/09	5	14.60	0	0.00	14.70	5	2,389	0.21%
2022/08/05	2	14.85	0	0.00	14.85	2	2,466	0.08%
2022/08/04	5	14.50	0	0.00	14.65	5	2,645	0.19%
2022/07/25	0	0.00	5	15.85	15.85	-5	3,337	-0.15%
2022/07/21	1	15.70	3	15.65	15.75	-2	3,396	-0.06%
2022/07/19	0	0.00	7	15.31	15.40	-7	3,421	-0.20%
2022/07/18	1	15.05	0	0.00	15.25	1	3,446	0.03%
2022/07/15	1	14.95	0	0.00	14.95	1	3,440	0.03%
2022/07/13	8	15.08	0	0.00	15.05	8	3,472	0.23%
2022/07/12	2	14.60	2	15.15	15.15	0	3,439	0.00%
2022/07/07	3	15.40	3	15.20	15.30	0	3,368	0.00%
2022/07/06	0	0.00	3	15.50	15.40	-3	3,361	-0.09%
2022/07/05	0	0.00	8	15.60	15.35	-8	3,349	-0.24%
2022/07/04	5	16.15	0	0.00	16.05	5	3,316	0.15%
2022/07/01	3	16.50	0	0.00	16.10	3	3,294	0.09%
2022/06/28	0	0.00	5	17.60	17.45	-5	3,221	-0.16%
2022/06/27	0	0.00	5	17.50	17.60	-5	3,231	-0.15%
2022/06/23	5	16.90	0	0.00	16.95	5	3,304	0.15%
2022/06/22	0	17.35	0	0.00	16.85	0	3,350	0.00%
2022/06/21	0	0.00	3	17.50	17.50	-3	3,336	-0.09%
2022/06/20	1	17.35	0	0.00	17.15	1	3,337	0.03%
2022/06/16	4	17.80	0	0.00	17.45	4	3,328	0.12%
2022/06/14	2	17.40	0	0.00	17.50	2	3,375	0.06%
2022/06/13	2	17.80	0	0.00	17.75	2	3,365	0.06%
2022/06/08	1	18.30	0	0.00	18.15	1	3,420	0.03%
2022/06/02	4	18.10	0	0.00	18.05	4	3,693	0.11%
2022/06/01	0	0.00	2	18.45	18.40	-2	3,819	-0.05%
2022/05/30	0	0.00	1	18.40	18.35	-1	3,840	-0.03%
2022/05/27	3	18.03	0	0.00	18.05	3	3,846	0.08%
2022/05/26	1	18.00	1	18.30	17.95	0	3,861	0.00%
2022/05/24	2	18.03	0	0.00	17.85	2	3,962	0.05%
2022/05/23	0	0.00	1	18.10	18.05	-1	3,985	-0.03%
2022/05/17	1	17.60	0	0.00	17.70	1	4,040	0.02%
2022/05/16	7	17.52	5	17.60	17.55	2	4,012	0.05%
2022/05/12	2	18.00	0	0.00	17.30	2	3,961	0.05%
2022/05/11	2	18.78	10	19.00	18.75	-8	3,796	-0.21%
2022/05/10	8	19.41	0	0.00	19.35	8	3,739	0.21%
2022/05/09	0	0.00	10	19.65	19.55	-10	3,687	-0.27%
2022/05/06	15	19.95	0	0.00	20.00	15	3,743	0.40%
2022/05/04	12	20.37	4	20.50	20.30	8	3,881	0.21%
2022/05/03	12	21.24	10	20.70	20.70	2	3,859	0.05%
2022/04/08	0	0.00	10	21.30	21.30	-10	4,070	-0.25%
2022/03/30	0	21.15	0	0.00	21.30	0	4,694	0.00%
2022/03/29	1	21.15	0	0.00	21.10	1	4,766	0.02%
2022/03/28	2	21.28	0	0.00	21.50	2	4,754	0.04%
2022/03/25	3	21.03	0	0.00	20.90	3	4,695	0.06%
2022/03/24	0	0.00	3	21.40	21.40	-3	4,671	-0.06%
2022/03/21	0	0.00	8	21.46	21.50	-8	4,885	-0.16%
2022/03/18	0	0.00	1	21.15	21.15	-1	5,233	-0.02%
2022/03/17	1	20.75	0	0.00	20.95	1	5,248	0.02%
2022/03/16	10	20.60	0	0.00	20.45	10	5,284	0.19%
2022/03/14	0	0.00	1	21.10	20.85	-1	5,376	-0.02%
2022/03/08	10	19.40	0	0.00	19.20	10	5,494	0.18%
2022/03/07	10	20.55	0	0.00	20.15	10	5,424	0.18%
2022/03/04	20	21.45	0	0.00	21.45	20	5,458	0.37%
2022/03/03	1	21.80	0	0.00	21.70	1	5,550	0.02%
2022/03/02	3	21.65	0	0.00	21.65	3	5,616	0.05%
2022/03/01	0	0.00	3	21.90	21.80	-3	5,678	-0.05%
2022/02/25	10	21.55	0	0.00	21.60	10	5,733	0.17%
2022/02/24	1	22.10	0	0.00	21.70	1	5,783	0.02%
2022/02/17	0	0.00	1	22.65	22.55	-1	6,082	-0.02%
2022/02/16	1	22.40	1	22.35	22.50	0	6,176	0.00%
2022/02/15	10	22.40	0	0.00	22.30	10	6,216	0.16%
2022/02/10	0	0.00	15	23.22	23.20	-15	6,373	-0.24%
2022/02/08	1	23.00	0	0.00	23.10	1	6,500	0.02%
2022/02/07	1	22.20	0	0.00	22.70	1	6,516	0.02%
2022/01/26	4	21.99	0	0.00	22.05	4	6,721	0.06%
2022/01/25	10	22.00	0	0.00	22.05	10	7,132	0.14%
2022/01/21	0	0.00	1	23.00	22.85	-1	7,444	-0.01%
2022/01/19	1	22.70	0	0.00	22.75	1	7,583	0.01%
2022/01/18	0	23.15	0	0.00	22.90	0	7,684	0.00%
2022/01/12	61	22.95	0	0.00	23.55	61	7,741	0.79%
2022/01/07	11	23.50	0	0.00	23.50	11	7,758	0.14%
2022/01/06	2	23.90	4	24.00	23.80	-2	7,744	-0.03%
2022/01/05	1	23.80	0	0.00	23.80	1	7,888	0.01%
2022/01/04	0	0.00	4	23.90	23.90	-4	8,033	-0.05%
2022/01/03	0	0.00	2	24.00	24.10	-2	8,236	-0.02%
2021/12/29	0	0.00	1	24.25	24.45	-1	8,814	-0.01%
2021/12/28	60	24.30	0	0.00	24.25	60	8,912	0.67%
2021/12/27	11	24.75	0	0.00	24.55	11	8,969	0.12%
2021/12/24	1	24.60	10	24.70	24.55	-9	8,872	-0.10%
2021/12/23	1	24.20	3	24.00	24.20	-2	8,763	-0.02%
2021/12/17	0	0.00	5	23.80	23.70	-5	11,626	-0.04%
2021/12/16	1	23.40	1	23.45	23.40	0	11,709	0.00%
2021/12/15	15	23.43	0	0.00	23.50	15	11,757	0.13%
2021/12/14	2	24.08	1	24.10	23.60	1	11,674	0.01%
2021/12/10	0	0.00	1	23.80	23.80	-1	11,436	-0.01%
2021/12/09	2	24.13	0	0.00	24.10	2	11,418	0.02%
2021/12/07	0	0.00	4	24.60	24.55	-4	11,364	-0.04%
2021/12/03	3	24.83	12	24.51	24.55	-9	11,460	-0.08%
2021/12/02	5	24.75	14	24.79	24.55	-9	11,521	-0.08%
2021/12/01	3	23.90	0	0.00	24.10	3	11,489	0.03%
2021/11/30	1	23.70	0	0.00	24.15	1	11,498	0.01%
2021/11/29	1	23.65	3	23.82	23.70	-2	11,497	-0.02%
2021/11/26	7	24.56	0	0.00	24.35	7	11,492	0.06%
2021/11/25	10	24.90	0	0.00	25.15	10	11,641	0.09%
2021/11/24	2	24.78	15	24.84	24.90	-13	11,883	-0.11%
2021/11/23	3	24.47	3	24.77	24.30	0	12,181	0.00%
2021/11/22	0	0.00	1	25.00	24.95	-1	12,441	-0.01%
2021/11/19	1	25.10	0	0.00	25.00	1	12,794	0.01%
2021/11/18	11	25.26	8	25.59	25.35	3	13,135	0.02%
2021/11/17	1	24.80	0	0.00	24.90	1	13,576	0.01%
2021/11/16	0	0.00	6	25.60	25.45	-6	14,031	-0.04%
2021/11/15	2	25.00	1	25.20	25.00	1	14,288	0.01%
2021/11/11	7	25.21	0	0.00	25.25	7	14,487	0.05%
2021/11/10	3	25.55	10	25.40	25.25	-7	14,686	-0.05%
2021/11/09	5	25.21	7	25.36	25.50	-2	14,727	-0.01%
2021/11/08	0	0.00	7	25.51	25.50	-7	14,830	-0.05%
2021/11/04	6	25.23	2	25.55	25.10	4	14,941	0.03%
2021/11/03	2	25.50	0	0.00	25.55	2	14,868	0.01%
2021/11/02	10	25.54	37	25.58	25.75	-27	14,598	-0.18%
2021/11/01	15	24.61	2	24.55	24.70	13	14,140	0.09%
2021/10/29	2	23.50	1	23.55	24.00	1	13,986	0.01%
2021/10/28	3	23.28	5	23.29	23.25	-2	13,892	-0.01%
2021/10/27	1	23.30	7	23.30	23.20	-6	13,948	-0.04%
2021/10/26	10	23.50	0	0.00	23.50	10	13,963	0.07%
2021/10/25	0	0.00	2	24.10	24.15	-2	14,064	-0.01%
2021/10/22	0	0.00	3	23.93	23.85	-3	14,236	-0.02%
2021/10/21	5	23.95	25	24.06	24.25	-20	14,331	-0.14%
2021/10/20	20	23.88	11	23.97	23.90	9	14,407	0.06%
2021/10/19	6	23.70	2	23.75	23.75	4	14,536	0.03%
2021/10/18	25	24.07	21	23.88	23.75	4	14,696	0.03%
2021/10/15	4	23.35	14	23.58	23.60	-10	14,801	-0.07%
2021/10/14	0	0.00	5	23.32	23.30	-5	14,915	-0.03%
2021/10/13	28	23.35	8	23.26	22.95	20	14,981	0.13%
2021/10/12	20	23.37	13	23.40	23.35	7	15,093	0.05%
2021/10/08	17	24.34	15	24.21	23.80	2	15,197	0.01%
2021/10/07	1	24.55	1	24.60	24.60	0	15,341	0.00%
2021/10/06	22	25.80	5	25.10	24.40	17	15,683	0.11%
2021/10/05	5	26.20	1	25.95	26.20	4	15,845	0.03%
2021/10/04	8	26.34	15	26.19	26.00	-7	16,253	-0.04%
2021/10/01	19	26.99	2	26.95	26.60	17	17,458	0.10%
2021/09/30	3	27.52	7.2	27.92	28.15	-4.2	19,544	-0.02%
2021/09/29	11	27.69	8	27.68	27.35	3	20,578	0.01%
2021/09/28	3.2	28.23	1	29.20	28.00	2.2	20,798	0.01%
2021/09/27	18	28.91	25	28.92	29.10	-7	20,738	-0.03%
2021/09/24	18	27.54	31	27.92	27.50	-13	20,876	-0.06%
2021/09/23	2	25.13	1	25.45	26.30	1	21,071	0.00%
2021/09/22	4	25.21	12	25.40	25.15	-8	21,199	-0.04%
2021/09/17	16	26.02	0	0.00	25.90	16	21,437	0.07%
2021/09/16	1	26.60	1	26.25	26.20	0	21,692	0.00%
2021/09/15	2	26.15	12	26.93	26.75	-10	22,009	-0.05%
2021/09/14	2	26.78	1	26.50	26.50	1	23,056	0.00%
2021/09/13	1	26.60	1	26.95	26.95	0	24,384	0.00%
2021/09/10	2	26.98	2	27.00	26.90	0	24,983	0.00%
2021/09/09	0	0.00	9	26.72	26.85	-9	25,064	-0.04%
2021/09/08	16	26.41	0	0.00	26.15	16	25,148	0.06%
2021/09/07	4	26.78	2	26.95	26.85	2	25,156	0.01%
2021/09/06	3	27.05	2	27.05	27.05	1	25,237	0.00%
2021/09/03	1	27.60	1	27.35	27.35	0	25,676	0.00%
2021/09/02	1	28.05	1	27.70	27.40	0	26,116	0.00%
2021/09/01	1	28.50	1	28.15	28.05	0	26,306	0.00%
2021/08/30	22	29.03	2	28.90	28.80	20	28,273	0.07%
2021/08/27	21	30.30	3	30.10	29.80	18	28,864	0.06%
2021/08/26	2	29.95	5	30.36	30.40	-3	30,057	-0.01%
2021/08/25	6	30.33	10	29.99	29.80	-4	30,309	-0.01%
2021/08/24	20	29.70	39	30.02	30.20	-19	30,105	-0.06%
2021/08/23	32	29.38	36.1	29.53	29.80	-4.1	29,992	-0.01%
2021/08/20	12	28.98	26	28.76	29.35	-14	29,683	-0.05%
2021/08/19	6	27.95	6	27.84	27.25	0	29,232	0.00%
2021/08/18	13	26.10	12	27.36	27.65	1	28,981	0.00%
2021/08/17	3	27.82	2	27.95	27.20	1	29,034	0.00%
2021/08/16	5.2	27.85	5	28.13	28.20	0.2	29,325	0.00%
2021/08/13	3	27.67	4	27.66	27.70	-1	29,278	0.00%
2021/08/12	5	28.01	17	27.94	27.45	-12	29,479	-0.04%
2021/08/11	12	27.26	2	27.48	27.25	10	29,712	0.03%
2021/08/10	1	27.30	1	28.10	27.80	0	30,267	0.00%
2021/08/09	1	27.95	3	27.67	27.50	-2	30,588	-0.01%
2021/08/06	4	27.59	2	27.95	27.50	2	30,886	0.01%
2021/08/05	2	27.65	19	27.70	27.70	-17	31,285	-0.05%
2021/08/04	2	27.85	5	28.12	28.00	-3	32,036	-0.01%
2021/08/03	4	27.83	4	27.83	27.90	0	33,285	0.00%
2021/08/02	7	27.73	7	27.87	28.10	0	33,857	0.00%
2021/07/30	3	28.40	1	28.60	28.25	2	33,900	0.01%
2021/07/29	2	27.95	15	28.18	28.85	-13	34,038	-0.04%
2021/07/28	8	26.91	0	0.00	26.75	8	34,043	0.02%
2021/07/27	5	27.60	5	27.65	27.50	0	34,246	0.00%
2021/07/26	11	28.45	3	28.45	28.10	8	34,397	0.02%
2021/07/23	3	28.67	4	28.86	29.00	-1	34,542	0.00%
2021/07/22	3	27.90	0	0.00	27.90	3	34,617	0.01%
2021/07/21	2	27.95	1	28.00	27.95	1	34,729	0.00%
2021/07/20	0	0.00	2	28.70	28.70	-2	35,260	-0.01%
2021/07/19	4	29.59	2	29.78	29.75	2	35,762	0.01%
2021/07/16	1	29.35	0	0.00	29.55	1	37,051	0.00%
2021/07/15	0	0.00	9	28.96	29.80	-9	37,296	-0.02%
2021/07/14	5	28.02	16	28.91	28.65	-11	37,389	-0.03%
2021/07/13	24	29.11	21	29.80	28.55	3	37,654	0.01%
2021/07/12	18	30.37	11	30.32	30.00	7	37,373	0.02%
2021/07/09	15	31.17	17	31.22	30.60	-2	37,170	-0.01%
2021/07/08	59	31.88	11	31.21	31.20	48	37,200	0.13%
2021/07/07	22	31.84	23	32.03	33.00	-1	37,498	0.00%
2021/07/06	26	30.39	18	30.33	30.20	8	36,604	0.02%
2021/07/05	0	0.00	5	29.10	29.30	-5	35,690	-0.01%
2021/07/02	27	29.33	9	29.42	28.75	18	35,679	0.05%
2021/07/01	30	29.60	37	29.62	29.15	-7	35,241	-0.02%
2021/06/30	13	29.06	54	29.20	29.10	-41	34,075	-0.12%
2021/06/29	3	28.08	10	28.17	27.95	-7	33,456	-0.02%
2021/06/28	16	27.75	10	28.01	28.05	6	33,345	0.02%
2021/06/25	15	28.45	8	28.35	28.40	7	33,139	0.02%
2021/06/24	6	28.46	7	28.33	28.05	-1	33,230	0.00%
2021/06/23	50	28.48	34	29.07	28.00	16	32,962	0.05%
2021/06/22	24	28.48	23	28.54	28.35	1	32,133	0.00%
2021/06/21	5	26.80	18	26.97	27.20	-13	31,048	-0.04%
2021/06/17	2	26.05	4	25.98	26.05	-2	30,515	-0.01%
2021/06/16	12	25.88	3	25.77	25.75	9	30,607	0.03%
2021/06/15	4	25.98	2	26.30	26.20	2	30,771	0.01%
2021/06/11	5	25.81	19	26.23	25.80	-14	30,806	-0.05%
2021/06/09	3.2	26.10	2	26.15	25.80	1.2	30,328	0.00%
2021/06/08	4	27.04	5	26.87	26.95	-1	30,281	0.00%
2021/06/07	52	26.57	34	27.01	26.75	18	30,078	0.06%
2021/06/04	32	26.46	18	25.94	25.45	14	29,176	0.05%
2021/06/03	39	26.23	50	26.38	26.30	-11	28,926	-0.04%
2021/06/02	29	24.87	101	25.16	25.00	-72	27,737	-0.26%	大賣/
2021/06/01	86	24.10	0	0.00	24.05	86	27,738	0.31%
2021/05/31	0	0.00	60	24.03	23.45	-60	28,031	-0.21%
2021/05/28	10	23.30	23	23.38	23.40	-13	28,241	-0.05%
2021/05/27	0	0.00	10	22.80	22.55	-10	28,840	-0.03%
2021/05/26	0	0.00	4	22.65	22.65	-4	28,940	-0.01%
2021/05/25	3	22.30	0	0.00	22.45	3	29,170	0.01%
2021/05/24	27	22.28	9	22.54	22.50	18	29,306	0.06%
2021/05/21	0	0.00	12	21.78	21.80	-12	29,216	-0.04%
2021/05/20	6	20.98	1	20.90	20.90	5	29,656	0.02%
2021/05/19	7	21.22	5.1	21.40	21.65	1.9	29,814	0.01%
2021/05/18	33	20.60	32	20.86	21.40	1	29,967	0.00%
2021/05/17	58	19.84	3	20.00	19.75	55	29,750	0.18%
2021/05/14	22	21.76	0	0.00	21.90	22	29,442	0.07%
2021/05/13	5	22.84	4	22.78	22.75	1	29,129	0.00%
2021/05/12	47	25.50	23	24.50	24.30	24	28,784	0.08%
2021/05/11	51	28.47	39	29.23	27.00	12	28,130	0.04%
2021/05/10	5	27.72	15	28.12	27.70	-10	26,837	-0.04%
2021/05/07	10	25.50	0	0.00	26.30	10	26,299	0.04%
2021/05/06	2	25.70	1	26.30	26.05	1	26,174	0.00%
2021/05/05	1	26.55	1	26.75	26.20	0	26,135	0.00%
2021/05/04	6	26.40	0	0.00	25.65	6	26,011	0.02%
2021/05/03	25	28.06	10	29.30	27.75	15	25,692	0.06%
2021/04/29	3	29.07	1	29.20	29.20	2	25,556	0.01%
2021/04/28	2	29.40	0	0.00	29.50	2	25,490	0.01%
2021/04/27	1	29.10	2	28.90	29.05	-1	25,392	0.00%
2021/04/26	11	29.60	11	29.77	29.45	0	25,277	0.00%
2021/04/23	16	28.51	13	28.75	28.80	3	24,765	0.01%
2021/04/22	7	29.23	18	29.39	28.15	-11	24,382	-0.05%
2021/04/21	8	28.50	12	28.56	28.50	-4	23,289	-0.02%
2021/04/20	9	28.11	10	28.00	28.15	-1	22,959	0.00%
2021/04/19	2	28.05	31	28.42	28.60	-29	22,984	-0.13%
2021/04/16	4	27.05	6	27.23	27.35	-2	22,491	-0.01%
2021/04/15	15	26.81	23	27.12	26.55	-8	22,548	-0.04%
2021/04/14	27	26.38	13	26.69	26.50	14	22,414	0.06%
2021/04/13	60	28.67	22	28.77	27.45	38	22,241	0.17%
2021/04/12	28	26.60	36	26.71	27.70	-8	21,035	-0.04%
2021/04/09	4	25.23	9	25.26	25.20	-5	20,166	-0.02%
2021/04/08	10	25.83	9	25.76	25.75	1	20,195	0.00%
2021/04/07	6	25.24	7	25.20	25.20	-1	20,189	0.00%
2021/04/06	1	25.15	4	25.75	25.45	-3	21,139	-0.01%
2021/04/01	8	25.33	7	25.50	25.40	1	21,886	0.00%
2021/03/31	7	25.00	6	25.15	25.00	1	22,025	0.00%
2021/03/29	8	25.21	5	25.14	25.15	3	22,530	0.01%
2021/03/26	2	24.68	0	0.00	24.65	2	22,966	0.01%
2021/03/25	9	24.63	0	0.00	24.35	9	23,415	0.04%
2021/03/24	1	24.85	2	25.00	24.70	-1	23,412	0.00%
2021/03/19	23	24.41	0	0.00	24.35	23	25,482	0.09%
2021/03/18	12	24.63	0	0.00	24.65	12	25,393	0.05%
2021/03/17	2	24.50	0	0.00	25.00	2	25,353	0.01%
2021/03/16	6	25.54	0	0.00	25.05	6	25,596	0.02%
2021/03/15	0	0.00	2	26.30	26.00	-2	25,472	-0.01%
2021/03/12	0	0.00	2	25.98	26.50	-2	25,862	-0.01%
2021/03/11	7	26.64	6	26.61	26.20	1	25,667	0.00%
2021/03/10	6	26.39	0	0.00	26.60	6	25,320	0.02%
2021/03/09	0	0.00	34	25.94	26.60	-34	24,847	-0.14%
2021/03/08	21	25.20	4	25.79	25.25	17	24,442	0.07%
2021/03/05	0	0.00	7	25.36	25.10	-7	24,446	-0.03%
2021/03/04	6	25.47	5	25.52	25.35	1	24,527	0.00%
2021/03/03	1	25.10	9	24.90	25.10	-8	24,643	-0.03%
2021/03/02	5	25.00	14.3	26.11	23.85	-9.3	24,673	-0.04%
2021/02/26	2	25.00	0	0.00	24.55	2	23,870	0.01%
2021/02/25	9	24.50	1	24.60	24.50	8	23,628	0.03%
2021/02/24	1	23.80	1	23.75	23.75	0	23,315	0.00%
2021/02/23	2	24.85	5	24.76	24.90	-3	22,923	-0.01%
2021/02/22	6	24.87	0	0.00	24.40	6	22,613	0.03%
2021/02/19	0	0.00	15	23.82	24.00	-15	21,988	-0.07%
2021/02/18	10	23.21	9	23.28	23.40	1	21,673	0.00%
2021/02/17	0	0.00	56	22.26	22.60	-56	21,185	-0.26%
2021/02/05	1	20.65	4	20.60	20.60	-3	21,124	-0.01%
2021/02/04	3	20.10	2	20.45	20.60	1	21,036	0.00%
2021/02/02	1	19.60	0	0.00	20.10	1	21,054	0.00%
2021/02/01	6	19.40	0	0.00	19.80	6	21,016	0.03%
2021/01/29	20	19.50	0	0.00	19.45	20	20,990	0.10%
2021/01/26	0	0.00	1	19.65	19.70	-1	20,753	0.00%
2021/01/25	0	0.00	4	20.20	20.25	-4	20,681	-0.02%
2021/01/22	1	19.35	1	19.70	19.80	0	20,700	0.00%
2021/01/21	2	19.83	0	0.00	19.55	2	20,658	0.01%
2021/01/20	7	19.89	2	19.60	19.70	5	20,550	0.02%
2021/01/19	0	0.00	3	21.00	20.45	-3	20,529	-0.01%
2021/01/18	1	20.60	4	20.36	20.75	-3	20,590	-0.01%
2021/01/15	33	20.42	1	20.60	20.50	32	20,512	0.16%
2021/01/14	4	20.96	0	0.00	21.10	4	20,317	0.02%
2021/01/13	2	21.40	2	21.48	21.50	0	20,062	0.00%
2021/01/11	6	23.02	6	22.73	22.75	0	19,579	0.00%
2021/01/08	1	23.20	8	23.20	23.00	-7	19,476	-0.04%
2021/01/06	9	22.53	0.2	22.55	22.30	8.8	19,005	0.05%
2021/01/05	1	22.45	0	0.00	22.40	1	18,620	0.01%
2021/01/04	18.8	23.44	3	23.35	23.00	15.8	18,298	0.09%
2020/12/31	4	23.05	0	0.00	23.25	4	17,806	0.02%
2020/12/30	7	23.49	25.5	23.55	23.20	-18.5	17,598	-0.10%
2020/12/29	19	24.39	16	23.66	23.55	3	17,264	0.02%
2020/12/28	47	22.69	25	22.99	23.30	22	16,048	0.14%
2020/12/25	38	22.20	23	22.88	22.00	15	15,075	0.10%
2020/12/24	4	22.20	29	22.57	22.60	-25	14,630	-0.17%
2020/12/23	3	22.00	6	22.03	21.85	-3	14,265	-0.02%
2020/12/22	60	22.22	79	22.73	21.10	-19	14,034	-0.14%
2020/12/21	16	22.09	18	22.13	22.15	-2	13,356	-0.01%
2020/12/18	44	21.45	7	21.51	21.70	37	12,909	0.29%
2020/12/17	39	21.56	3	21.45	21.65	36	12,765	0.28%
2020/12/16	34	22.29	63	21.88	21.95	-29	12,331	-0.24%
2020/12/15	30	20.80	27	21.10	20.85	3	11,296	0.03%
2020/12/14	0	0.00	9	20.18	20.05	-9	10,747	-0.08%
2020/12/11	1	19.85	0	0.00	19.70	1	11,001	0.01%
2020/12/10	0	0.00	1	20.65	20.05	-1	10,978	-0.01%
2020/12/09	3	19.85	1	19.95	20.05	2	10,723	0.02%
2020/12/08	0	0.00	15	19.59	19.80	-15	10,876	-0.14%
2020/12/03	12	18.70	2	18.80	18.65	10	10,834	0.09%
2020/12/02	1	19.85	3	19.75	19.20	-2	10,983	-0.02%
2020/11/30	3	19.43	1	19.50	19.05	2	10,762	0.02%
2020/11/27	20	18.80	23	18.70	18.50	-3	10,297	-0.03%
2020/11/26	3	17.95	10	17.78	18.10	-7	10,050	-0.07%
2020/11/25	0	0.00	2	17.10	16.95	-2	10,420	-0.02%
2020/11/24	0	0.00	2	16.90	16.85	-2	11,456	-0.02%
2020/11/23	2	16.80	0	0.00	16.80	2	12,322	0.02%
2020/11/17	0	0.00	1	17.15	17.10	-1	12,685	-0.01%
2020/11/13	2	17.38	0	0.00	16.85	2	12,720	0.02%
2020/11/11	0	0.00	5	17.10	17.05	-5	12,385	-0.04%
2020/11/09	0	0.00	4	16.50	16.50	-4	12,306	-0.03%
2020/11/06	2	16.20	0	0.00	16.00	2	12,252	0.02%
2020/11/05	4	16.28	0	0.00	16.20	4	12,325	0.03%
2020/11/04	0	0.00	2	16.25	16.35	-2	12,490	-0.02%
2020/10/29	1	16.60	0	0.00	16.45	1	12,502	0.01%
2020/10/26	0	0.00	1	17.35	17.40	-1	12,249	-0.01%
2020/10/23	0	0.00	7	16.64	16.80	-7	12,015	-0.06%
2020/10/21	3	16.00	0	0.00	16.10	3	11,877	0.03%
2020/10/20	2	16.10	0	0.00	16.00	2	11,898	0.02%
2020/10/16	2	16.30	0	0.00	16.15	2	11,900	0.02%
2020/10/05	0	0.00	10	16.80	16.70	-10	12,445	-0.08%
2020/09/29	5	16.80	0	0.00	16.75	5	12,585	0.04%
2020/09/25	2	16.75	0	0.00	16.50	2	12,726	0.02%
2020/09/24	4	17.40	0	0.00	16.70	4	12,623	0.03%
2020/09/22	5	17.55	0	0.00	17.45	5	12,466	0.04%
2020/09/21	0	0.00	2	18.28	17.90	-2	12,326	-0.02%
2020/09/18	0	0.00	4	18.40	18.25	-4	12,286	-0.03%
2020/09/17	4	18.15	5	18.29	18.20	-1	12,245	-0.01%
2020/09/16	5	18.40	1	18.40	18.55	4	12,087	0.03%
2020/09/15	2	17.98	7	18.00	17.90	-5	11,716	-0.04%
2020/09/14	0	0.00	7	17.80	17.70	-7	11,687	-0.06%
2020/09/11	4	17.75	0	0.00	17.45	4	11,673	0.03%
2020/09/10	0	0.00	10	17.80	17.70	-10	11,860	-0.08%
2020/09/09	7	17.43	1	17.40	17.45	6	12,503	0.05%
2020/09/03	1	16.95	1	17.15	17.20	0	12,388	0.00%
2020/09/02	3	16.87	6	16.79	17.00	-3	12,253	-0.02%
2020/09/01	6	17.14	7	17.39	17.05	-1	12,117	-0.01%
2020/08/31	5	17.30	20	16.65	17.45	-15	11,852	-0.13%
2020/08/28	131	16.40	127	16.43	16.40	4	11,091	0.04%	大買/大賣/
2020/08/27	1	15.15	15	15.15	15.15	-14	10,286	-0.14%
2020/08/26	2	15.10	2	15.30	15.30	0	9,435	0.00%
2020/08/21	0	0.00	1	14.00	13.95	-1	9,727	-0.01%
2020/08/20	7	14.19	0	0.00	13.75	7	9,783	0.07%
2020/08/19	2	14.60	1	14.85	14.50	1	9,664	0.01%
2020/08/17	0	0.00	1	15.10	15.05	-1	9,622	-0.01%
2020/08/14	0	0.00	1	15.00	15.00	-1	9,567	-0.01%
2020/08/13	2	14.90	0	0.00	14.90	2	9,576	0.02%
2020/08/12	5	15.10	0	0.00	14.80	5	9,882	0.05%
2020/08/11	10	15.00	0	0.00	15.05	10	9,856	0.10%
2020/08/06	10	14.95	10	14.65	14.90	0	9,658	0.00%
2020/07/30	1	14.25	0	0.00	14.25	1	10,280	0.01%
2020/07/29	5	14.35	10	14.38	14.30	-5	10,326	-0.05%
2020/07/28	4	14.09	0	0.00	14.20	4	10,367	0.04%
2020/07/27	5	14.20	0	0.00	14.15	5	10,380	0.05%
2020/07/23	0	0.00	2	14.90	14.85	-2	10,370	-0.02%
2020/07/21	2	15.10	0	0.00	14.90	2	10,347	0.02%
2020/07/20	0	0.00	1	15.00	15.10	-1	10,242	-0.01%
2020/07/16	0	0.00	5	14.95	14.90	-5	10,092	-0.05%
2020/07/13	0	0.00	5	14.25	14.30	-5	9,803	-0.05%
2020/07/10	1	14.00	0	0.00	13.95	1	10,023	0.01%
2020/07/09	0	0.00	4	14.55	14.40	-4	10,033	-0.04%
2020/07/08	0	0.00	151	14.35	14.60	-151	10,021	-1.51%	大賣/鉅額交易
2020/07/06	0	0.00	17	14.50	14.70	-17	9,943	-0.17%
2020/06/24	1	14.20	0	0.00	14.20	1	10,114	0.01%
2020/06/23	0	0.00	2	14.45	14.30	-2	10,084	-0.02%
2020/06/22	0	0.00	1	14.45	14.55	-1	10,079	-0.01%
2020/06/19	6	14.50	0	0.00	14.45	6	10,290	0.06%
2020/06/18	150	15.13	4	15.04	14.85	146	10,179	1.43%	大買/鉅額交易
2020/06/17	6	15.03	6	15.05	14.75	0	10,112	0.00%
2020/06/16	4	14.70	18	14.75	15.10	-14	9,644	-0.15%
2020/06/15	6	14.02	1	14.20	13.75	5	8,973	0.06%
2020/06/10	7	14.04	11	14.13	13.85	-4	9,104	-0.04%
2020/06/09	1	13.75	0	0.00	13.90	1	9,041	0.01%
2020/06/08	0	0.00	3	13.60	13.50	-3	9,310	-0.03%
2020/06/04	4	13.85	0	0.00	13.45	4	9,736	0.04%
2020/06/03	5	13.90	22	13.75	13.75	-17	9,877	-0.17%
2020/05/29	12	13.39	28	13.23	13.20	-16	10,505	-0.15%
2020/05/28	10	13.39	26	13.33	13.10	-16	10,702	-0.15%
2020/05/27	0	0.00	1	12.65	12.60	-1	10,775	-0.01%
2020/05/21	3	12.62	0	0.00	12.55	3	14,118	0.02%
2020/05/20	25	12.61	0	0.00	12.55	25	14,374	0.17%
2020/05/19	1	12.75	0	0.00	12.80	1	14,879	0.01%
2020/05/15	1	12.00	0	0.00	12.00	1	15,174	0.01%
2020/05/14	2	12.25	2	12.15	12.05	0	15,208	0.00%
2020/05/13	1	12.45	0	0.00	12.45	1	15,125	0.01%
2020/05/12	2	12.60	0	0.00	12.60	2	15,106	0.01%
2020/05/11	1	12.30	2	12.45	12.55	-1	15,021	-0.01%
2020/05/08	1	12.25	0	0.00	12.15	1	14,963	0.01%
2020/05/07	1	12.40	1	12.60	12.30	0	14,839	0.00%
2020/05/06	2	12.58	0	0.00	12.45	2	14,409	0.01%
2020/05/05	1	12.95	0	0.00	13.05	1	14,246	0.01%
2020/05/04	3	13.10	0	0.00	13.00	3	14,232	0.02%
2020/04/30	0	0.00	1	13.45	13.40	-1	14,190	-0.01%
2020/04/29	12	13.28	0	0.00	13.15	12	14,217	0.08%
2020/04/28	2	13.08	0	0.00	13.10	2	14,145	0.01%
2020/04/27	3	13.07	0	0.00	13.00	3	14,252	0.02%
2020/04/21	0	0.00	1	12.60	12.40	-1	14,360	-0.01%
2020/04/17	2	13.15	0	0.00	13.00	2	14,282	0.01%
2020/04/16	2	13.05	2	13.10	13.10	0	14,182	0.00%
2020/04/15	11	13.03	3	13.13	13.35	8	14,176	0.06%
2020/04/14	0	0.00	3	12.50	12.60	-3	14,042	-0.02%
2020/04/09	7	12.71	2	12.55	12.55	5	14,554	0.03%
2020/04/08	1	12.45	1	12.40	12.50	0	14,715	0.00%
2020/04/07	1	12.75	2	12.33	12.35	-1	14,648	-0.01%
2020/04/01	1	11.85	13	11.97	11.95	-12	14,596	-0.08%
2020/03/31	1	11.50	1	11.75	11.55	0	14,852	0.00%
2020/03/30	1	11.20	1	11.30	11.65	0	14,875	0.00%
2020/03/27	1	11.90	0	0.00	11.40	1	14,844	0.01%
2020/03/25	2	11.60	0	0.00	11.65	2	14,807	0.01%
2020/03/24	2	11.30	1	11.40	11.25	1	14,670	0.01%
2020/03/23	2	10.45	2	10.90	10.95	0	14,700	0.00%
2020/03/20	3	11.28	4	11.45	11.40	-1	14,672	-0.01%
2020/03/19	7	10.97	2	11.10	10.70	5	14,718	0.03%
2020/03/18	14	12.35	3	12.45	11.85	11	14,753	0.07%
2020/03/17	1.1	12.24	6	12.13	12.75	-4.9	14,623	-0.03%
2020/03/16	4	13.24	3	13.42	12.75	1	14,477	0.01%
2020/03/12	6	14.52	1	14.50	14.35	5	14,018	0.04%
2020/03/11	2	16.60	1	15.65	15.90	1	13,831	0.01%
2020/03/10	3	16.00	8	16.15	16.45	-5	13,569	-0.04%
2020/03/09	3	16.62	3	16.88	16.20	0	13,285	0.00%
2020/03/06	3	16.82	3	17.00	16.90	0	13,005	0.00%
2020/03/05	2	17.40	0	0.00	17.50	2	12,656	0.02%
2020/03/04	8	17.96	1	17.50	17.60	7	12,393	0.06%
2020/03/03	1	18.30	0	0.00	18.05	1	11,946	0.01%
2020/03/02	0	0.00	1	17.85	17.90	-1	11,585	-0.01%
2020/02/27	12	18.48	27	18.44	18.20	-15	11,017	-0.14%
2020/02/26	10	17.77	18	17.98	18.05	-8	9,546	-0.08%
2020/02/25	2	16.55	0	0.00	16.45	2	8,046	0.02%
2020/02/24	10	16.40	7	16.34	16.60	3	7,737	0.04%
2020/02/21	0	0.00	5	15.91	16.25	-5	7,447	-0.07%
2020/02/20	2	16.35	1	16.70	16.10	1	7,157	0.01%
2020/02/19	4	15.60	8	15.53	15.85	-4	6,594	-0.06%
2020/02/18	0	0.00	7	14.79	15.05	-7	6,160	-0.11%
2020/02/17	4	14.51	0	0.00	14.50	4	5,958	0.07%
2020/02/12	0	0.00	5	14.10	14.05	-5	5,987	-0.08%
2020/02/11	0	0.00	5	14.10	14.10	-5	6,007	-0.08%
2020/02/10	1	13.85	0	0.00	13.80	1	6,031	0.02%
2020/02/07	13	14.02	1	14.00	14.05	12	6,037	0.20%
2020/02/06	3	13.80	0	0.00	13.85	3	6,019	0.05%
2020/02/04	1	13.40	0	0.00	13.45	1	5,973	0.02%
2020/01/31	1	13.80	0	0.00	13.80	1	5,836	0.02%
2020/01/30	5	13.90	0	0.00	13.60	5	5,811	0.09%
2020/01/17	2	14.95	0	0.00	14.95	2	5,677	0.04%
2020/01/16	8	14.64	6	14.85	14.85	2	5,645	0.04%
2020/01/15	2	15.10	0	0.00	15.05	2	5,512	0.04%
2020/01/10	2	15.35	10	15.45	15.30	-8	5,570	-0.14%
2020/01/08	2	15.35	0	0.00	15.20	2	5,523	0.04%
2020/01/06	0	0.00	29	15.93	15.90	-29	5,266	-0.55%
2020/01/03	12	15.77	2	15.75	15.70	10	5,073	0.20%
2020/01/02	2	15.70	12	15.33	15.75	-10	4,772	-0.21%
2019/12/30	9	14.98	0	0.00	15.00	9	4,477	0.20%
2019/12/26	1	15.00	11	14.86	14.95	-10	4,265	-0.23%
2019/12/25	78	14.18	2.1	14.20	14.30	75.9	3,898	1.95%
2019/12/24	99	14.24	3	14.35	14.20	96	3,820	2.51%
2019/12/23	26	14.29	0	0.00	14.40	26	3,796	0.68%
2019/12/19	5	14.70	25	14.94	14.65	-20	3,677	-0.54%
2019/12/18	3	14.55	38	14.65	14.70	-35	3,566	-0.98%
2019/12/17	0	0.00	53	14.52	14.55	-53	3,473	-1.53%
2019/12/16	6	14.43	68	14.41	14.40	-62	3,346	-1.85%
2019/12/13	3	13.90	146	14.06	14.10	-143	3,149	-4.54%	大賣/鉅額交易
2019/12/12	5	13.90	11	13.84	13.75	-6	2,886	-0.21%
2019/12/11	0	0.00	10	13.75	13.70	-10	2,782	-0.36%
2019/12/10	6	13.78	10	13.80	13.75	-4	2,747	-0.15%
2019/12/09	1	13.65	16	13.64	13.75	-15	2,715	-0.55%
2019/12/06	17	13.41	4	13.50	13.45	13	2,609	0.50%
2019/12/05	10	13.00	0	0.00	12.95	10	2,471	0.40%
2019/12/04	10	13.00	0	0.00	13.00	10	2,470	0.40%
2019/11/27	2	13.25	0	0.00	13.25	2	2,530	0.08%
2019/11/26	2	13.20	0	0.00	13.15	2	2,526	0.08%
2019/11/15	0	0.00	7	13.10	13.15	-7	2,556	-0.27%
2019/11/14	13	13.10	0	0.00	13.00	13	2,553	0.51%
2019/11/12	3	13.18	0	0.00	13.15	3	2,553	0.12%
2019/11/11	0	0.00	1	13.40	13.30	-1	2,528	-0.04%
2019/11/08	1	13.60	0	0.00	13.50	1	2,480	0.04%
2019/10/21	0	0.00	1	13.70	13.85	-1	2,297	-0.04%
2019/10/18	1	13.60	1	13.70	13.65	0	2,261	0.00%
2019/10/16	0	0.00	2	13.55	13.60	-2	2,241	-0.09%
2019/10/15	2	13.50	0	0.00	13.50	2	2,331	0.09%
2019/10/09	1	13.50	1	13.55	13.50	0	2,506	0.00%
2019/10/08	1	13.60	0	0.00	13.60	1	2,494	0.04%
2019/10/07	1	13.70	0	0.00	13.70	1	2,487	0.04%
2019/10/04	1	13.55	0	0.00	13.55	1	2,490	0.04%
2019/10/03	1	13.55	0	0.00	13.60	1	2,488	0.04%
2019/09/27	2	13.70	0	0.00	13.65	2	2,516	0.08%
2019/09/24	1	14.40	9	14.20	14.20	-8	2,519	-0.32%
2019/09/11	1	14.55	0	0.00	14.50	1	2,589	0.04%
2019/09/10	1	14.60	0	0.00	14.60	1	2,569	0.04%
2019/09/03	0	0.00	26	14.55	14.70	-26	2,606	-1.00%
2019/08/26	1	13.50	0	0.00	13.60	1	3,247	0.03%
2019/08/20	0	0.00	1	13.85	14.00	-1	3,355	-0.03%
2019/08/19	1	13.55	1	13.60	13.55	0	3,316	0.00%
2019/08/08	0	0.00	6	14.29	14.25	-6	3,355	-0.18%
2019/08/02	3	14.58	0	0.00	14.55	3	3,614	0.08%
2019/08/01	1	14.90	0	0.00	14.80	1	3,644	0.03%
2019/07/31	10	14.95	0	0.00	14.95	10	3,691	0.27%
2019/07/25	0	0.00	1	15.15	15.20	-1	4,358	-0.02%
2019/07/24	0	0.00	1	15.25	15.20	-1	4,820	-0.02%
2019/07/23	0	0.00	10	15.15	15.10	-10	4,865	-0.21%
2019/07/19	20.1	15.20	0	0.00	15.20	20.1	4,855	0.41%
2019/07/18	52	15.44	25	15.25	15.30	27	4,860	0.56%
2019/07/16	16	15.93	101	15.69	16.00	-85	4,789	-1.77%	大賣/
2019/07/09	30	14.55	0	0.00	14.70	30	4,790	0.63%
2019/07/08	121	14.72	0	0.00	14.60	121	4,890	2.47%	大買/鉅額交易
2019/07/02	15	14.90	0	0.00	14.90	15	5,200	0.29%
2019/06/25	2	14.78	1	14.85	14.65	1	5,511	0.02%
2019/06/21	2	14.85	0	0.00	14.65	2	5,653	0.04%
2019/06/20	0	0.00	21	14.95	14.90	-21	5,769	-0.36%
2019/06/19	1	14.75	50	14.68	14.80	-49	6,047	-0.81%
2019/06/17	0	0.00	4	14.60	14.40	-4	6,523	-0.06%
2019/06/12	21	14.60	21	14.60	14.70	0	8,354	0.00%
2019/06/11	0	0.00	1	14.25	14.30	-1	8,449	-0.01%
2019/06/05	0	0.00	2	14.25	14.25	-2	9,367	-0.02%
2019/06/04	21	14.05	1	14.25	14.30	20	9,419	0.21%
2019/06/03	55	14.26	1	14.35	14.10	54	9,449	0.57%
2019/05/31	0	0.00	1	15.35	14.55	-1	9,414	-0.01%
2019/05/29	1	15.20	0	0.00	15.20	1	9,137	0.01%
2019/05/28	0	0.00	1	15.50	15.50	-1	9,215	-0.01%
2019/05/27	1	15.15	0	0.00	15.20	1	9,364	0.01%
2019/05/15	0	0.00	50	15.90	15.90	-50	10,090	-0.50%
2019/05/14	1	15.15	1	15.30	15.45	0	10,199	0.00%
2019/05/10	50	15.40	0	0.00	15.50	50	10,295	0.49%
2019/05/07	1	16.80	3	16.93	16.80	-2	10,112	-0.02%
2019/05/06	4	16.70	0	0.00	16.75	4	10,056	0.04%
2019/05/03	1	17.55	1	17.70	17.55	0	9,947	0.00%
2019/05/02	9	18.31	1	17.70	17.70	8	9,848	0.08%
2019/04/30	5	17.75	51	17.72	18.10	-46	9,508	-0.48%
2019/04/29	0	0.00	1	17.15	16.90	-1	9,059	-0.01%
2019/04/26	0	0.00	7	16.50	16.75	-7	8,995	-0.08%
2019/04/23	0	0.00	40	17.00	17.00	-40	8,962	-0.45%
2019/04/19	0	0.00	8	16.60	16.55	-8	8,864	-0.09%
2019/04/18	0	0.00	10	16.50	16.45	-10	8,863	-0.11%
2019/04/17	0	0.00	3	16.78	16.85	-3	8,861	-0.03%
2019/04/16	2	16.85	0	0.00	17.00	2	8,858	0.02%
2019/04/12	43	16.36	1	16.80	16.35	42	8,782	0.48%
2019/04/11	2	16.88	3	17.20	16.65	-1	8,701	-0.01%
2019/04/10	0	0.00	4	17.25	17.00	-4	8,621	-0.05%
2019/04/09	5	17.17	0	0.00	17.05	5	8,563	0.06%
2019/04/08	14	17.35	0	0.00	17.20	14	8,487	0.16%
2019/04/03	6	17.45	0	0.00	17.40	6	8,414	0.07%
2019/04/02	1	17.40	4	17.46	17.65	-3	8,362	-0.04%
2019/04/01	0	0.00	4	17.10	17.10	-4	8,220	-0.05%
2019/03/29	0	0.00	1	17.05	17.05	-1	8,137	-0.01%
2019/03/28	1	17.05	0	0.00	17.20	1	8,115	0.01%
2019/03/27	0	0.00	1	17.30	17.20	-1	8,136	-0.01%
2019/03/26	9	17.10	0	0.00	17.10	9	8,096	0.11%
2019/03/25	3	17.12	0	0.00	17.05	3	8,034	0.04%
2019/03/22	8	17.56	1	17.50	17.45	7	7,913	0.09%
2019/03/21	2	18.20	5	18.34	18.15	-3	7,644	-0.04%
2019/03/20	14	18.12	30	18.24	18.05	-16	7,508	-0.21%
2019/03/19	15	19.34	5	19.34	18.90	10	7,176	0.14%
2019/03/18	18	20.96	9	21.23	20.75	9	6,678	0.13%
2019/03/15	29	19.73	17	20.05	20.85	12	6,362	0.19%
2019/03/14	1	19.10	1	18.90	19.30	0	5,534	0.00%
2019/03/13	2	19.08	0	0.00	18.95	2	5,465	0.04%
2019/03/12	1	18.60	14	18.91	19.00	-13	5,169	-0.25%
2019/03/11	0	0.00	2	17.63	17.70	-2	4,796	-0.04%
2019/03/08	3	16.98	0	0.00	16.95	3	4,838	0.06%
2019/03/07	4	17.26	1	17.75	17.25	3	4,883	0.06%
2019/03/06	4	17.53	0	0.00	17.80	4	4,838	0.08%
2019/03/05	0	0.00	29	17.55	17.65	-29	4,744	-0.61%
2019/02/26	5	18.06	2	18.35	17.80	3	4,707	0.06%
2019/02/25	0	0.00	54	17.56	17.95	-54	4,584	-1.18%
2019/02/20	10	17.10	0	0.00	17.20	10	4,448	0.22%
2019/02/15	2	16.80	2	17.10	17.05	0	4,241	0.00%
2019/02/14	3	17.05	20	16.97	17.15	-17	4,070	-0.42%
2019/02/13	15	16.20	133	16.22	16.40	-118	3,827	-3.08%	大賣/鉅額交易
2019/02/12	2	16.05	108	15.87	16.05	-106	3,718	-2.85%	大賣/鉅額交易
2019/02/11	0	0.00	5	15.30	15.30	-5	3,568	-0.14%
2019/01/30	0	0.00	5	15.15	15.15	-5	3,574	-0.14%
2019/01/29	0	0.00	4	15.10	15.10	-4	3,613	-0.11%
2019/01/28	0	0.00	42	15.10	15.05	-42	3,608	-1.16%
2019/01/24	6	14.86	5	14.85	14.80	1	3,623	0.03%
2019/01/22	1	14.45	0	0.00	14.55	1	3,580	0.03%
2019/01/21	0	0.00	1	14.55	14.50	-1	3,611	-0.03%
2019/01/16	0	0.00	1	14.25	14.35	-1	3,668	-0.03%
2019/01/10	2	14.15	3	14.18	14.20	-1	3,754	-0.03%
2019/01/09	2	14.35	1	14.40	14.35	1	3,755	0.03%
2019/01/07	1	13.85	3	13.73	13.65	-2	3,733	-0.05%
2019/01/04	73	13.30	1	13.35	13.45	72	3,760	1.91%
2019/01/03	11	13.76	1	13.75	13.70	10	3,874	0.26%
2019/01/02	1	14.10	0	0.00	14.00	1	3,875	0.03%
2018/12/28	1	14.25	0	0.00	14.25	1	3,918	0.03%
2018/12/27	5	14.55	2	14.50	14.50	3	4,006	0.07%
2018/12/26	1	14.30	2	14.40	14.20	-1	4,016	-0.02%
2018/12/25	41	14.25	0	0.00	14.20	41	4,046	1.01%
2018/12/24	40	14.75	1	14.80	14.65	39	4,019	0.97%
2018/12/22	2	14.80	0	0.00	14.85	2	4,000	0.05%
2018/12/21	12	14.72	0	0.00	14.95	12	4,042	0.30%
2018/12/20	40	15.08	9	15.19	15.05	31	4,088	0.76%
2018/12/19	30	15.40	0	0.00	15.40	30	4,039	0.74%
2018/12/18	80	15.59	1	15.65	15.55	79	4,038	1.96%
2018/12/17	0	0.00	1	15.85	15.80	-1	4,021	-0.02%
2018/12/14	0	0.00	5	15.89	15.85	-5	4,088	-0.12%
2018/12/11	3	15.88	1	15.90	15.85	2	4,171	0.05%
2018/12/10	78	15.98	0	0.00	15.80	78	4,204	1.86%
2018/12/06	10	16.55	0	0.00	16.45	10	4,073	0.25%
2018/12/04	5	17.50	15	17.45	17.30	-10	4,125	-0.24%
2018/12/03	14	17.56	29	17.56	17.50	-15	4,110	-0.36%
2018/11/30	0	0.00	13	16.95	17.10	-13	3,861	-0.34%
2018/11/29	0	0.00	9	16.57	16.50	-9	3,754	-0.24%
2018/11/28	5	16.25	0	0.00	16.35	5	3,720	0.13%
2018/11/27	5	16.30	2	16.33	16.35	3	3,722	0.08%
2018/11/26	9	16.33	0	0.00	16.25	9	3,718	0.24%
2018/11/23	3	16.75	7	16.96	16.35	-4	3,702	-0.11%
2018/11/22	0	0.00	4	16.76	16.70	-4	3,519	-0.11%
2018/11/20	1	16.35	0	0.00	16.25	1	3,453	0.03%
2018/11/19	2	16.15	1	16.30	16.50	1	3,520	0.03%
2018/11/15	0	0.00	1	15.90	15.80	-1	3,711	-0.03%
2018/11/14	6	15.86	0	0.00	15.75	6	3,725	0.16%
2018/11/13	3	15.90	0	0.00	16.00	3	3,766	0.08%
2018/11/12	0	0.00	10	16.25	16.15	-10	3,917	-0.26%
2018/11/09	19	16.06	6	16.41	16.05	13	3,979	0.33%
2018/11/08	0	0.00	1	16.35	16.30	-1	4,025	-0.02%
2018/11/07	3	16.30	0	0.00	16.30	3	4,070	0.07%
2018/11/06	8	16.09	10	16.40	16.05	-2	4,169	-0.05%
2018/11/05	5	16.95	0	0.00	16.80	5	4,168	0.12%
2018/11/02	10	16.62	0	0.00	16.75	10	4,275	0.23%
2018/11/01	5	16.25	0	0.00	16.30	5	4,277	0.12%
2018/10/31	0	0.00	2	15.80	15.75	-2	4,575	-0.04%
2018/10/30	0	0.00	3	15.13	15.15	-3	4,667	-0.06%
2018/10/29	1	15.05	0	0.00	15.10	1	4,722	0.02%
2018/10/26	1	15.85	1	16.10	15.25	0	4,787	0.00%
2018/10/23	11	16.97	0	0.00	16.70	11	5,609	0.20%
2018/10/22	3	17.00	1	16.80	17.40	2	5,613	0.04%
2018/10/15	5	17.15	1	17.15	17.25	4	5,660	0.07%
2018/10/12	1	16.00	1	16.95	16.90	0	5,626	0.00%
2018/10/11	1	17.60	0	0.00	16.75	1	5,614	0.02%
2018/10/09	0	0.00	2	18.78	18.60	-2	5,484	-0.04%
2018/10/08	1	18.55	0	0.00	18.65	1	5,492	0.02%
2018/10/05	9	19.15	2	19.40	19.05	7	5,455	0.13%
2018/10/03	2	21.10	0	0.00	20.50	2	5,380	0.04%
2018/09/28	2	21.28	0	0.00	21.15	2	5,687	0.04%
2018/09/27	5	21.80	1	21.60	21.35	4	5,676	0.07%
2018/09/26	1	21.45	1	21.65	21.40	0	5,626	0.00%
2018/09/20	8	21.38	0	0.00	21.25	8	5,778	0.14%
2018/09/19	2	22.05	5	22.12	22.05	-3	5,749	-0.05%
2018/09/18	1	21.50	0	0.00	21.40	1	5,773	0.02%
2018/09/17	0	0.00	1	21.65	21.70	-1	5,846	-0.02%
2018/09/14	6	20.58	1	21.00	20.95	5	5,829	0.09%
2018/09/11	2	20.03	2	20.38	20.50	0	5,845	0.00%
2018/09/06	2	22.20	0	0.00	22.35	2	5,723	0.03%
2018/09/05	1	22.90	0	0.00	22.70	1	5,697	0.02%
2018/08/30	5	23.30	0	0.00	23.10	5	5,750	0.09%
2018/08/27	2	23.40	0	0.00	23.10	2	5,802	0.03%
2018/08/24	5	23.30	0	0.00	23.00	5	5,806	0.09%
2018/08/23	0	0.00	14	23.37	23.80	-14	5,783	-0.24%
2018/08/22	2	22.13	0	0.00	22.20	2	5,559	0.04%
2018/08/21	5	21.93	3	22.15	22.25	2	5,557	0.04%
2018/08/20	0	0.00	3	22.20	22.05	-3	5,544	-0.05%
2018/08/17	2	21.75	3	21.78	21.70	-1	5,499	-0.02%
2018/08/15	2	21.63	0	0.00	21.40	2	5,392	0.04%
2018/08/14	1	21.85	4	22.16	22.20	-3	5,323	-0.06%
2018/08/13	3	22.48	0	0.00	22.05	3	5,275	0.06%
2018/08/10	1	23.45	4	23.74	23.50	-3	5,161	-0.06%
2018/08/09	4	23.28	1	23.55	23.65	3	5,148	0.06%
2018/08/08	1	24.50	0	0.00	24.25	1	5,070	0.02%
2018/08/07	10	24.63	7	24.77	24.50	3	5,041	0.06%
2018/08/06	10	27.03	6	27.10	26.75	4	4,767	0.08%
2018/08/03	2	26.55	1	26.40	26.40	1	4,706	0.02%
2018/08/01	2	27.60	3	27.30	27.55	-1	4,725	-0.02%
2018/07/31	4	26.90	1	27.00	26.90	3	4,639	0.06%
2018/07/30	3	27.45	2	26.50	27.60	1	4,313	0.02%
2018/07/25	0	0.00	8	24.62	24.80	-8	3,834	-0.21%
2018/07/23	1	24.20	0	0.00	23.85	1	3,801	0.03%
2018/07/18	2	24.50	0	0.00	24.70	2	3,860	0.05%
2018/07/17	1	25.05	0	0.00	24.50	1	3,872	0.03%
2018/07/16	0	0.00	1	25.55	25.05	-1	4,030	-0.02%
2018/07/09	0	0.00	1	24.35	24.90	-1	3,970	-0.03%
2018/07/06	1	23.20	1	23.55	23.75	0	3,846	0.00%
2018/07/05	0	0.00	2	23.65	23.05	-2	3,845	-0.05%
2018/07/03	1	25.40	0	0.00	25.25	1	3,992	0.03%
2018/07/02	7	26.05	1	26.20	26.05	6	3,895	0.15%
2018/06/28	1	26.20	0	0.00	25.80	1	3,749	0.03%
2018/06/27	0	0.00	1	26.85	26.40	-1	3,717	-0.03%
2018/06/26	5	26.00	0	0.00	26.05	5	3,635	0.14%
2018/06/14	2	31.00	1	31.25	30.65	1	3,462	0.03%
2018/06/07	1	33.30	0	0.00	32.75	1	3,462	0.03%
2018/05/31	1	32.25	2	32.68	33.25	-1	3,634	-0.03%
2018/05/29	1	32.50	0	0.00	32.50	1	3,714	0.03%
2018/05/24	1	32.60	1	32.85	32.90	0	4,117	0.00%
2018/05/23	1	32.60	1	32.80	32.40	0	4,184	0.00%
2018/05/18	1	33.80	1	34.20	33.70	0	4,158	0.00%
2018/05/17	3	33.92	0	0.00	33.85	3	4,175	0.07%
2018/05/11	0	0.00	1	33.90	34.65	-1	4,198	-0.02%
2018/05/10	1	33.75	3	34.55	33.50	-2	4,197	-0.05%
2018/05/07	4	35.68	4	35.23	34.60	0	4,137	0.00%
2018/04/13	0	0.00	1	35.15	35.20	-1	4,904	-0.02%
2018/04/11	1	35.45	15	35.38	35.00	-14	5,325	-0.26%
2018/04/10	15	35.40	3	34.53	35.45	12	5,281	0.23%
2018/04/09	1	32.50	1	32.95	32.25	0	5,146	0.00%
2018/03/31	1	32.55	0	0.00	32.60	1	5,380	0.02%
2018/03/30	1	32.65	0	0.00	32.35	1	5,521	0.02%
2018/03/23	0	0.00	1	33.10	32.85	-1	5,831	-0.02%
2018/03/21	2	34.30	1	34.60	34.25	1	5,932	0.02%
2018/03/19	1	36.30	0	0.00	36.00	1	6,203	0.02%
2018/03/14	0	0.00	3	37.55	37.75	-3	6,286	-0.05%
2018/03/13	2	37.75	0	0.00	37.60	2	6,329	0.03%
2018/03/12	3	37.47	1	37.60	37.60	2	6,478	0.03%
2018/03/05	1	38.15	0	0.00	36.15	1	6,935	0.01%
2018/03/02	0	0.00	2	37.30	37.65	-2	6,967	-0.03%
2018/03/01	3	37.05	27	37.18	37.35	-24	6,992	-0.34%
2018/02/26	1	37.00	13	37.80	37.00	-12	6,882	-0.17%
2018/02/23	15	34.63	1	33.35	34.70	14	6,714	0.21%
2018/02/21	0	0.00	1	31.95	32.40	-1	6,875	-0.01%
2018/02/09	1	29.50	4	30.59	31.55	-3	7,023	-0.04%
2018/02/08	1	31.40	6	31.72	32.05	-5	7,031	-0.07%
2018/02/07	1	32.05	0	0.00	31.65	1	7,052	0.01%
2018/02/06	2	33.13	2	33.03	31.20	0	7,074	0.00%
2018/02/05	2	33.90	1	34.30	34.20	1	6,997	0.01%
2018/02/02	0	0.00	2	35.18	34.80	-2	7,066	-0.03%
2018/02/01	0	0.00	5	34.18	34.50	-5	7,156	-0.07%
2018/01/31	3	33.33	1	33.35	33.40	2	7,224	0.03%
2018/01/30	0	0.00	1	34.30	33.90	-1	7,414	-0.01%
2018/01/29	2	34.05	0	0.00	33.70	2	7,487	0.03%
2018/01/26	3	35.08	0	0.00	35.00	3	7,417	0.04%
2018/01/23	3	36.10	1	36.00	36.00	2	7,637	0.03%
2018/01/22	17	36.00	1	36.10	36.10	16	7,635	0.21%
2018/01/19	9	36.06	7	36.21	36.45	2	7,686	0.03%
2018/01/16	0	0.00	1	37.60	37.95	-1	7,750	-0.01%
2018/01/12	2	37.20	0	0.00	37.20	2	8,164	0.02%
2018/01/11	1	36.70	1	37.40	36.70	0	8,320	0.00%
2018/01/10	2	37.35	0	0.00	37.25	2	8,355	0.02%
2018/01/09	3	37.93	10	38.19	38.00	-7	8,291	-0.08%
2018/01/08	17	38.48	0	0.00	38.00	17	8,252	0.21%
2018/01/05	1	40.80	2	41.00	41.50	-1	8,010	-0.01%
2018/01/04	1	40.30	0	0.00	40.25	1	8,136	0.01%
2018/01/03	1	41.00	0	0.00	40.95	1	8,418	0.01%