榮成 (1909)-元富-成功券商分點個股進出

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
15.90
漲跌
▲0.45
漲幅
+2.91%
成交量
4,562張
產業
上市造紙類股
779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－元富-成功券商分點個股進出

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-成功券商分點個股進出
元富-成功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
2024/04/29	0.2	15.75	1	15.80	15.90	-0.8	1,839	-0.04%
2024/04/25	0	0.00	16	15.70	15.50	-16	1,767	-0.91%
2024/04/24	1	15.26	5	15.25	15.20	-4	1,613	-0.25%
2024/04/22	0	0.00	4	15.10	15.10	-4	1,611	-0.25%
2024/04/17	2	14.65	13.4	14.62	14.70	-11.4	1,484	-0.77%
2024/04/16	0	0.00	6	14.55	14.55	-6	1,488	-0.40%
2024/04/15	0	0.00	5	14.80	14.70	-5	1,452	-0.34%
2024/04/12	2	14.95	0	0.00	14.95	2	1,421	0.14%
2024/04/11	1	14.95	0	0.00	14.85	1	1,415	0.07%
2024/04/10	10	15.25	13	15.22	15.10	-3	1,400	-0.21%
2024/04/09	0	0.00	1	15.20	15.20	-1	1,387	-0.07%
2024/04/03	2	14.80	1	14.80	14.90	1	1,294	0.08%
2024/04/01	1	14.95	0	0.00	14.95	1	1,282	0.08%
2024/03/29	0	14.66	1	14.75	14.75	-1	1,257	-0.08%
2024/03/28	1	14.75	0	0.00	14.55	1	1,234	0.08%
2024/03/26	1	14.50	0	0.00	14.50	1	1,195	0.08%
2024/03/25	0	14.70	0	0.00	14.70	0	1,183	0.00%
2024/03/22	0	14.30	0	0.00	14.45	0	1,159	0.00%
2024/03/20	2	14.25	0	0.00	14.20	2	1,201	0.17%
2024/03/19	0	14.35	0	0.00	14.20	0	1,200	0.00%
2024/03/18	0	14.31	0	0.00	14.30	0	1,236	0.00%
2024/03/15	0	14.30	0	0.00	14.15	0	1,235	0.00%
2024/03/11	20	14.05	3	14.15	14.30	17	1,204	1.41%
2024/03/07	0	0.00	3	14.05	14.05	-3	1,198	-0.25%
2024/03/06	0	14.45	0	0.00	14.15	0	1,185	0.00%
2024/03/05	5	14.35	2	14.35	14.35	3	1,171	0.26%
2024/03/04	0	14.55	0	0.00	14.30	0	1,159	0.00%
2024/02/29	0	14.00	0	0.00	13.95	0	1,115	0.00%
2024/02/27	1	14.10	0	0.00	13.95	1	1,124	0.09%
2024/02/26	0	14.05	0	0.00	14.10	0	1,113	0.00%
2024/02/20	0.2	14.28	0	0.00	14.15	0.2	1,130	0.02%
2024/02/19	0	14.35	5	14.35	14.35	-5	1,145	-0.44%
2024/02/16	0	0.00	1	14.15	14.15	-1	1,182	-0.08%
2024/01/31	1	13.85	0	0.00	13.85	1	1,180	0.08%
2024/01/30	1	13.75	0	0.00	13.80	1	1,185	0.08%
2024/01/29	1	13.90	0	0.00	13.90	1	1,187	0.08%
2024/01/22	0.2	13.80	0	0.00	13.65	0.2	1,239	0.02%
2024/01/19	1	13.80	0	0.00	13.75	1	1,240	0.08%
2024/01/18	0	0.00	0.1	13.95	13.85	-0.1	1,252	-0.01%
2024/01/16	2	14.00	0	0.00	14.00	2	1,285	0.16%
2024/01/15	0	0.00	0.1	14.35	14.25	-0.1	1,273	-0.01%
2024/01/11	0	0.00	400	14.25	14.30	-400	1,313	-30.45%	大賣/鉅額交易
2024/01/10	1	14.30	0.1	14.50	14.25	0.9	1,425	0.06%
2024/01/04	0	0.00	1	14.60	14.60	-1	1,614	-0.06%
2023/12/27	3	14.83	0	0.00	14.90	3	1,796	0.17%
2023/12/26	0	0.00	1	14.85	14.85	-1	1,808	-0.06%
2023/12/22	0.1	14.75	0	0.00	14.70	0.1	1,818	0.01%
2023/12/18	5	15.05	0	0.00	15.05	5	1,817	0.28%
2023/12/08	1.1	14.85	0	0.00	14.85	1.1	1,740	0.06%
2023/12/07	0.1	15.10	0	0.00	15.00	0.1	1,734	0.01%
2023/12/06	0.1	15.20	0	0.00	15.10	0.1	1,752	0.00%
2023/12/05	0	0.00	1	15.25	15.25	-1	1,755	-0.06%
2023/12/04	0	0.00	1	15.10	15.30	-1	1,756	-0.06%
2023/12/01	0	0.00	2.8	15.00	15.05	-2.8	1,746	-0.16%
2023/11/29	1	14.95	0	0.00	14.95	1	1,742	0.06%
2023/11/28	11	14.97	10	15.00	14.90	1	1,739	0.06%
2023/11/22	0	0.00	1	15.00	14.95	-1	1,720	-0.06%
2023/11/17	1	14.60	1	14.60	14.65	0	1,716	0.00%
2023/11/15	0	0.00	2	14.30	14.45	-2	1,698	-0.12%
2023/11/14	0	0.00	5	13.95	14.00	-5	1,661	-0.30%
2023/11/13	0.1	14.00	0	0.00	14.00	0.1	1,670	0.01%
2023/11/10	4	14.10	0	0.00	14.10	4	1,693	0.24%
2023/11/08	0.3	14.27	0	0.00	14.25	0.3	1,774	0.02%
2023/11/07	1	14.20	0	0.00	14.10	1	1,817	0.06%
2023/11/02	0.1	13.90	0	0.00	13.90	0.1	1,877	0.01%
2023/11/01	0	0.00	200	13.75	13.75	-200	1,897	-10.54%	大賣/鉅額交易
2023/10/31	5	13.87	0	0.00	13.85	5	1,896	0.26%
2023/10/26	3	14.00	5	14.00	13.95	-2	2,034	-0.10%
2023/10/25	0.1	14.20	0	0.00	14.15	0.1	2,065	0.00%
2023/10/24	4	13.95	6	14.00	14.00	-2	2,202	-0.09%
2023/10/20	1.1	14.07	16.5	14.13	14.15	-15.4	2,178	-0.71%
2023/10/19	0	0.00	1	14.40	14.35	-1	2,223	-0.04%
2023/10/18	2	14.20	4	14.38	14.45	-2	2,222	-0.09%
2023/10/17	5	14.46	2	14.45	14.40	3	2,124	0.14%
2023/10/16	105	14.75	0	0.00	14.70	105	2,111	4.97%	大買/鉅額交易
2023/10/13	1.3	14.59	104	14.51	14.40	-102.7	2,031	-5.06%	大賣/鉅額交易
2023/10/12	0.1	14.30	0	0.00	14.25	0.1	1,999	0.00%
2023/10/11	103.1	14.20	2	14.25	14.20	101.1	1,990	5.08%	大買/鉅額交易
2023/10/06	0	0.00	5	14.50	14.60	-5	1,981	-0.25%
2023/10/04	0.1	14.50	0	0.00	14.20	0.1	1,945	0.01%
2023/10/03	0	14.70	0	0.00	14.65	0	1,905	0.00%
2023/09/28	0	0.00	1	14.75	14.70	-1	1,970	-0.05%
2023/09/27	0	0.00	2	14.70	14.75	-2	1,976	-0.10%
2023/09/26	1	14.85	1	14.80	14.75	0	2,013	0.00%
2023/09/25	0	0.00	1	14.75	14.75	-1	2,052	-0.05%
2023/09/19	1	15.10	0	0.00	15.00	1	2,231	0.04%
2023/09/14	0	0.00	100	15.00	14.90	-100	2,363	-4.23%
2023/09/11	0	0.00	1	14.85	14.75	-1	2,365	-0.04%
2023/09/08	0.2	14.70	0	0.00	14.70	0.2	2,357	0.01%
2023/09/06	100	14.70	0	0.00	14.75	100	2,391	4.18%
2023/08/31	0.2	14.90	100	14.90	14.90	-99.8	2,484	-4.02%
2023/08/28	102	14.55	0	0.00	14.65	102	2,582	3.95%	大買/鉅額交易
2023/08/24	1	14.70	0	0.00	14.55	1	2,564	0.04%
2023/08/23	1	14.70	100	14.60	14.65	-99	2,578	-3.84%
2023/08/21	100	14.60	0	0.00	14.60	100	2,625	3.81%
2023/08/18	0	0.00	1	14.75	14.70	-1	2,640	-0.04%
2023/08/17	1	14.50	0	0.00	14.60	1	2,647	0.04%
2023/08/16	100	14.60	100	14.60	14.60	0	2,639	0.00%
2023/08/15	1	14.85	1	15.00	14.85	0	2,621	0.00%
2023/08/14	0	0.00	2	14.85	14.85	-2	2,618	-0.08%
2023/08/11	11	15.45	1	15.45	15.40	10	2,579	0.39%
2023/08/09	12.1	16.28	10	16.15	16.20	2.1	2,543	0.08%
2023/08/04	2	16.73	5	16.70	16.70	-3	2,564	-0.12%
2023/08/02	0	0.00	7	17.00	16.80	-7	2,593	-0.27%
2023/08/01	3	17.02	4	16.85	16.85	-1	2,553	-0.04%
2023/07/31	10	16.45	12	16.93	17.00	-2	2,552	-0.08%
2023/07/28	10	16.70	1	16.80	16.80	9	2,491	0.36%
2023/07/27	10	16.70	36	16.89	16.90	-26	2,463	-1.06%
2023/07/26	0	0.00	1	16.40	16.30	-1	2,366	-0.04%
2023/07/24	3	16.33	4	16.36	16.40	-1	2,450	-0.04%
2023/07/20	0	0.00	0	16.25	16.25	0	2,723	0.00%
2023/07/19	10	16.05	0	0.00	16.05	10	3,032	0.33%
2023/07/14	1	16.30	0	0.00	16.25	1	4,146	0.02%
2023/07/13	1	16.20	1	16.20	16.15	0	4,147	0.00%
2023/07/11	61	16.40	0	0.00	16.40	61	4,193	1.45%
2023/07/10	0	0.00	2	16.50	16.40	-2	4,185	-0.05%
2023/07/07	3	16.60	1	16.65	16.60	2	4,187	0.05%
2023/07/06	102	16.70	2	16.83	16.70	100	4,198	2.38%	大買/
2023/07/03	0	0.00	1	17.25	17.25	-1	4,091	-0.02%
2023/06/30	1	17.40	1	17.50	17.15	0	4,046	0.00%
2023/06/29	0	0.00	3	17.43	17.40	-3	4,026	-0.07%
2023/06/28	1	16.95	7	17.00	16.95	-6	3,914	-0.15%
2023/06/27	2.1	17.08	1	17.05	16.95	1.1	3,918	0.03%
2023/06/26	4	17.20	6	17.25	17.25	-2	3,893	-0.05%
2023/06/21	8	17.08	5	17.15	17.05	3	3,837	0.08%
2023/06/20	0	0.00	1	16.90	16.90	-1	3,783	-0.03%
2023/06/16	1	16.65	0	0.00	16.60	1	3,786	0.03%
2023/06/15	1	16.60	2	16.65	16.55	-1	3,780	-0.03%
2023/06/13	2	16.60	0	0.00	16.60	2	3,859	0.05%
2023/06/12	33	16.66	1	16.90	16.70	32	3,859	0.83%
2023/06/09	1	16.90	0	0.00	16.95	1	3,901	0.03%
2023/06/08	52	16.95	1	16.90	16.90	51	3,922	1.30%
2023/06/07	2	17.15	1	17.15	17.15	1	3,990	0.03%
2023/06/06	2	17.10	1	17.20	17.10	1	4,027	0.02%
2023/06/05	1	16.85	3	17.02	17.00	-2	3,971	-0.05%
2023/06/02	1.1	16.80	0	0.00	16.80	1.1	3,956	0.03%
2023/05/31	4	16.55	1	16.60	16.65	3	3,959	0.07%
2023/05/30	3	16.48	2	16.50	16.55	1	3,976	0.03%
2023/05/29	70	16.56	0	0.00	16.55	70	3,998	1.75%
2023/05/26	3	16.57	0	0.00	16.45	3	4,015	0.07%
2023/05/24	0	0.00	4	17.06	17.05	-4	4,029	-0.10%
2023/05/22	1	16.70	0	0.00	16.70	1	4,076	0.02%
2023/05/19	2	16.55	0	0.00	16.55	2	4,101	0.05%
2023/05/18	1.4	16.59	1	16.65	16.65	0.4	4,115	0.01%
2023/05/17	0	0.00	1	16.55	16.65	-1	4,128	-0.02%
2023/05/16	0	0.00	1	16.35	16.35	-1	4,114	-0.02%
2023/05/15	14	16.53	11	16.32	16.30	3	4,125	0.07%
2023/05/12	3.1	17.01	2	17.10	16.80	1.1	4,106	0.03%
2023/05/11	3.1	17.01	2	17.10	16.75	1.1	4,125	0.03%
2023/05/09	1	17.35	1	17.45	17.10	0	4,135	0.00%
2023/05/08	101	17.10	0	0.00	17.10	101	4,163	2.43%	大買/鉅額交易
2023/05/05	1	17.25	2	17.33	17.25	-1	4,219	-0.02%
2023/05/04	1	17.20	1	17.30	17.25	0	4,309	0.00%
2023/05/03	8	17.14	1	17.30	17.05	7	4,384	0.16%
2023/05/02	7	17.15	1	17.35	17.20	6	4,531	0.13%
2023/04/28	4	17.30	1	17.40	17.20	3	4,673	0.06%
2023/04/27	104	17.30	1	17.30	17.25	103	4,740	2.17%	大買/鉅額交易
2023/04/26	9	17.69	6	17.75	17.80	3	4,738	0.06%
2023/04/25	16	17.82	73	17.85	17.50	-57	4,695	-1.21%
2023/04/24	7	18.02	17	17.95	18.20	-10	4,601	-0.22%
2023/04/21	17	18.11	21	18.27	17.40	-4	4,338	-0.09%
2023/04/20	78	18.06	3	17.98	17.60	75	3,709	2.02%
2023/04/18	1.3	17.70	10	17.70	17.65	-8.7	3,586	-0.24%
2023/04/17	0.2	17.80	0	0.00	17.75	0.2	3,883	0.01%
2023/04/13	0.2	17.40	2	17.40	17.35	-1.8	4,176	-0.04%
2023/04/12	0	0.00	3	17.68	17.45	-3	4,312	-0.07%
2023/04/11	1	17.10	1	17.40	17.50	0	4,338	0.00%
2023/04/06	0.3	16.93	0	0.00	16.90	0.3	4,438	0.01%
2023/03/31	0.1	16.95	0	0.00	16.95	0.1	4,456	0.00%
2023/03/30	1.1	16.81	0	0.00	16.85	1.1	4,551	0.02%
2023/03/23	1	16.70	0	0.00	16.80	1	4,798	0.02%
2023/03/22	2	16.70	0	0.00	16.75	2	4,805	0.04%
2023/03/17	0.3	16.65	22	16.84	17.10	-21.7	4,788	-0.45%
2023/03/16	4.4	16.73	10	16.85	16.50	-5.6	4,745	-0.12%
2023/03/15	3.1	16.94	0	0.00	16.95	3.1	4,725	0.06%
2023/03/14	0	17.15	0	0.00	16.85	0	4,754	0.00%
2023/03/13	3.2	17.16	1	17.25	17.35	2.2	4,701	0.05%
2023/03/10	3	17.57	12	17.51	17.55	-9	4,684	-0.19%
2023/03/09	15.6	17.92	10	17.90	17.95	5.6	4,636	0.12%
2023/03/08	2.1	18.00	30	18.00	18.20	-27.9	4,604	-0.61%
2023/03/06	2.3	18.09	2	18.10	18.10	0.3	4,575	0.01%
2023/03/03	4.5	18.31	1	18.30	18.30	3.5	4,560	0.08%
2023/03/02	1.1	18.32	1	18.50	18.55	0.1	4,589	0.00%
2023/03/01	0.1	18.67	1	18.55	18.50	-0.9	4,571	-0.02%
2023/02/24	6	18.92	1	18.70	18.95	5	4,556	0.11%
2023/02/22	0.1	18.45	0	0.00	18.65	0.1	4,542	0.00%
2023/02/21	0	0.00	1	19.00	18.65	-1	4,546	-0.02%
2023/02/20	0	0.00	0.1	18.69	18.90	-0.1	4,597	0.00%
2023/02/17	0.2	18.25	0	0.00	18.55	0.2	4,603	0.00%
2023/02/16	1	18.50	3	18.40	18.35	-2	4,690	-0.04%
2023/02/15	1	18.40	2	18.38	18.40	-1	4,783	-0.02%
2023/02/14	10	18.20	0	0.00	18.20	10	4,785	0.21%
2023/02/13	1	18.04	0	0.00	18.15	1	4,813	0.02%
2023/02/10	0	0.00	1	17.95	17.95	-1	4,808	-0.02%
2023/02/08	0.2	18.18	0	0.00	18.20	0.2	4,769	0.00%
2023/02/06	2.2	18.22	1	18.30	18.10	1.2	4,691	0.03%
2023/02/03	0	0.00	0.1	18.72	18.70	-0.1	4,622	0.00%
2023/02/02	0	18.40	0	0.00	18.60	0	4,548	0.00%
2023/02/01	0.1	18.30	1.4	18.62	18.65	-1.3	4,444	-0.03%
2023/01/31	0	0.00	7.1	18.69	18.75	-7.1	4,345	-0.16%
2023/01/30	0	0.00	8.1	17.97	18.30	-8.1	4,170	-0.20%
2023/01/17	0	0.00	9	17.36	17.50	-9	3,982	-0.23%
2023/01/16	4	17.07	3	16.82	16.75	1	3,891	0.03%
2023/01/13	0.1	17.20	1	17.25	17.10	-1	3,828	-0.02%
2023/01/10	1	17.30	0	0.00	17.35	1	3,635	0.03%
2023/01/09	4.1	17.34	0	17.40	17.10	4.1	3,554	0.12%
2023/01/06	20	17.35	23	17.40	17.25	-3	3,404	-0.09%
2023/01/05	2	17.28	0	17.29	17.20	2	3,295	0.06%
2023/01/04	30	17.00	53.1	17.07	17.15	-23.1	3,003	-0.77%
2023/01/03	20	16.50	20	16.25	16.25	0	2,708	0.00%
2022/12/30	0	0.00	8	16.24	16.35	-8	2,646	-0.30%
2022/12/29	1	15.70	8	15.77	15.80	-7	2,510	-0.28%
2022/12/28	2	16.03	1	16.20	15.85	1	2,486	0.04%
2022/12/27	0	0.00	1	16.10	16.10	-1	2,454	-0.04%
2022/12/26	1	15.90	2	15.85	15.85	-1	2,400	-0.04%
2022/12/23	0	0.00	9	15.42	15.55	-9	2,367	-0.38%
2022/12/22	3	15.45	3	15.68	15.60	0	2,357	0.00%
2022/12/21	1.2	15.33	0	0.00	15.10	1.2	2,277	0.05%
2022/12/20	3.4	15.21	1	15.10	15.10	2.4	2,268	0.11%
2022/12/19	2.5	15.56	0	0.00	15.40	2.5	2,225	0.11%
2022/12/16	2.2	16.15	0	16.30	15.80	2.2	2,185	0.10%
2022/12/15	5	16.15	1	16.20	16.05	4	2,074	0.19%
2022/12/14	0	0.00	3	15.52	15.55	-3	2,015	-0.15%
2022/12/13	7	15.26	1	15.50	15.35	6	2,002	0.30%
2022/12/12	1	15.15	0	0.00	15.20	1	2,003	0.05%
2022/12/08	2	15.30	0	0.00	15.30	2	2,016	0.10%
2022/12/07	2	15.55	3	15.45	15.45	-1	2,014	-0.05%
2022/12/06	2	15.80	0	0.00	15.65	2	1,992	0.10%
2022/12/05	11	16.34	0	0.00	16.25	11	1,951	0.56%
2022/12/02	3	16.33	0	0.00	16.30	3	1,956	0.15%
2022/12/01	2	16.33	0	0.00	16.30	2	1,971	0.10%
2022/11/30	7	16.41	0	0.00	16.40	7	1,984	0.35%
2022/11/25	2	16.35	1	16.35	16.25	1	2,018	0.05%
2022/11/21	0	0.00	2	16.20	16.20	-2	1,995	-0.10%
2022/11/18	1	16.10	0	0.00	16.10	1	1,976	0.05%
2022/11/17	2	16.55	0	0.00	16.40	2	1,952	0.10%
2022/11/16	0	0.00	5	16.72	16.65	-5	1,945	-0.26%
2022/11/15	2	16.45	0	0.00	16.60	2	1,967	0.10%
2022/11/14	0	0.00	204	16.65	16.55	-204	1,930	-10.57%	大賣/鉅額交易
2022/11/11	3	16.00	202	16.12	16.25	-199	1,815	-10.96%	大賣/鉅額交易
2022/11/09	0	0.00	2	15.65	15.60	-2	1,712	-0.12%
2022/11/07	0	0.00	12	15.15	15.20	-12	1,699	-0.71%
2022/10/21	3	14.93	2	15.00	14.90	1	1,825	0.05%
2022/10/20	0	0.00	1	15.50	15.30	-1	1,816	-0.06%
2022/10/19	0	0.00	0	15.50	15.20	0	1,761	0.00%
2022/10/18	2	15.45	0	0.00	15.45	2	1,771	0.11%
2022/10/14	0	0.00	6	15.39	15.35	-6	1,792	-0.34%
2022/10/13	2	14.90	5	14.90	14.85	-3	1,778	-0.17%
2022/10/06	0	0.00	1	15.30	15.25	-1	1,777	-0.06%
2022/10/05	0	0.00	0	15.35	15.45	0	1,822	0.00%
2022/10/03	0	0.00	2	14.80	14.85	-2	1,898	-0.11%
2022/09/28	2	14.65	0	0.00	14.35	2	1,963	0.10%
2022/09/27	100	14.70	2	14.85	14.80	98	1,995	4.91%
2022/09/26	2	14.70	0	14.70	14.70	2	2,050	0.10%
2022/09/22	2	15.00	0	0.00	15.05	2	2,162	0.09%
2022/09/19	5	15.39	0	0.00	15.25	5	2,184	0.23%
2022/09/15	2	15.15	2	15.25	15.15	0	2,211	0.00%
2022/09/12	0	0.00	1	15.25	15.25	-1	2,298	-0.04%
2022/09/08	1	15.15	0	0.00	15.15	1	2,312	0.04%
2022/09/07	1	15.10	0	0.00	15.05	1	2,311	0.04%
2022/09/06	1	15.60	3	16.05	15.50	-2	2,312	-0.09%
2022/09/02	1	16.30	0	0.00	16.30	1	2,367	0.04%
2022/09/01	1	16.30	34	16.36	16.55	-33	2,357	-1.40%
2022/08/31	32	16.55	3	16.57	16.55	29	2,376	1.22%
2022/08/26	5	16.04	0	0.00	16.00	5	2,323	0.22%
2022/08/25	1	15.95	0	0.00	16.00	1	2,338	0.04%
2022/08/24	1	15.90	0	0.00	15.95	1	2,362	0.04%
2022/08/23	0	0.00	1	15.95	15.90	-1	2,377	-0.04%
2022/08/22	3	16.08	17	16.26	16.10	-14	2,375	-0.59%
2022/08/19	0	0.00	1	15.65	15.70	-1	2,268	-0.04%
2022/08/17	2	15.40	0	0.00	15.40	2	2,272	0.09%
2022/08/16	0	0.00	1	15.40	15.35	-1	2,273	-0.04%
2022/08/15	0	0.00	2	15.20	15.20	-2	2,267	-0.09%
2022/08/12	5	15.05	0	0.00	15.00	5	2,273	0.22%
2022/08/10	2	14.60	0	0.00	14.65	2	2,342	0.09%
2022/08/08	100.1	14.65	0	0.00	14.80	100.1	2,437	4.10%
2022/08/05	1.1	14.80	0	0.00	14.85	1.1	2,466	0.04%
2022/08/04	4	14.61	0	0.00	14.65	4	2,645	0.15%
2022/08/02	100	15.40	0	0.00	15.35	100	2,753	3.63%
2022/07/29	20	15.53	0	0.00	15.50	20	2,867	0.70%
2022/07/27	100	15.70	0	0.00	15.70	100	2,995	3.34%
2022/07/22	0	0.00	1	15.65	15.65	-1	3,346	-0.03%
2022/07/21	0	0.00	2	15.65	15.75	-2	3,396	-0.06%
2022/07/20	2	15.55	0	0.00	15.45	2	3,387	0.06%
2022/07/18	0	0.00	4	15.16	15.25	-4	3,446	-0.12%
2022/07/14	1	14.85	2	15.10	15.10	-1	3,459	-0.03%
2022/07/13	1	15.05	0	0.00	15.05	1	3,472	0.03%
2022/07/12	2.1	14.99	0	0.00	15.15	2.1	3,439	0.06%
2022/07/06	7	15.59	5	15.50	15.40	2	3,361	0.06%
2022/07/05	1	15.30	1	15.60	15.35	0	3,349	0.00%
2022/07/01	1	16.26	0	0.00	16.10	1	3,294	0.03%
2022/06/30	2	16.80	2	17.10	16.80	0	3,261	0.00%
2022/06/27	0	0.00	3	17.57	17.60	-3	3,231	-0.09%
2022/06/23	0	16.85	0	0.00	16.95	0	3,304	0.00%
2022/06/22	2	17.00	0	0.00	16.85	2	3,350	0.06%
2022/06/20	3	17.15	0	0.00	17.15	3	3,337	0.09%
2022/06/17	2	17.35	0	0.00	17.70	2	3,318	0.06%
2022/06/16	1	17.65	0	0.00	17.45	1	3,328	0.03%
2022/06/14	2	17.38	0	0.00	17.50	2	3,375	0.06%
2022/06/13	2	17.83	0	0.00	17.75	2	3,365	0.06%
2022/06/10	1	18.20	0	0.00	18.20	1	3,362	0.03%
2022/06/08	0	18.20	0	0.00	18.15	0	3,420	0.00%
2022/06/02	1	18.10	0	0.00	18.05	1	3,693	0.03%
2022/06/01	0	0.00	1	18.55	18.40	-1	3,819	-0.03%
2022/05/31	0	0.00	100	18.31	18.25	-100	3,837	-2.61%
2022/05/30	0	0.00	1	18.30	18.35	-1	3,840	-0.03%
2022/05/26	5	18.20	0	0.00	17.95	5	3,861	0.13%
2022/05/25	0.1	17.90	1	18.00	17.90	-0.9	3,890	-0.02%
2022/05/24	1.1	17.83	1	18.15	17.85	0.1	3,962	0.00%
2022/05/23	7	18.15	0	0.00	18.05	7	3,985	0.18%
2022/05/20	1.1	18.00	1	18.10	17.95	0.1	4,051	0.00%
2022/05/19	3	17.63	0	0.00	17.90	3	4,107	0.07%
2022/05/17	1.2	17.73	0	0.00	17.70	1.2	4,040	0.03%
2022/05/16	0.1	17.55	0	0.00	17.55	0.1	4,012	0.00%
2022/05/13	3	17.70	0	0.00	17.80	3	3,958	0.08%
2022/05/12	126.2	17.80	40	17.58	17.30	86.2	3,961	2.18%	大買/
2022/05/11	38.3	18.82	2	18.75	18.75	36.3	3,796	0.95%
2022/05/10	6.2	19.69	10	19.40	19.35	-3.9	3,739	-0.10%
2022/05/09	16.2	19.47	4	19.59	19.55	12.2	3,687	0.33%
2022/05/06	1	19.90	0	0.00	20.00	1	3,743	0.03%
2022/05/05	1.1	20.35	0	0.00	20.35	1.1	3,816	0.03%
2022/05/04	7	20.39	0	0.00	20.30	7	3,881	0.18%
2022/05/03	3	21.00	9	21.20	20.70	-6	3,859	-0.16%
2022/04/29	14	20.17	1.1	20.40	20.10	12.9	3,581	0.36%
2022/04/28	3	20.10	5	20.50	20.50	-2	3,595	-0.06%
2022/04/27	3.1	19.97	0	0.00	20.05	3.1	3,623	0.08%
2022/04/26	0	20.65	0	0.00	20.45	0	3,618	0.00%
2022/04/25	3	20.50	0	0.00	20.45	3	3,639	0.08%
2022/04/22	0	0.00	0	21.34	21.40	0	3,660	0.00%
2022/04/21	1	21.20	0	21.30	21.15	1	3,674	0.03%
2022/04/20	0	0.00	1	21.10	21.15	-1	3,701	-0.03%
2022/04/19	0	0.00	1	20.50	20.90	-1	3,775	-0.03%
2022/04/18	1	20.45	1	20.50	20.35	0	3,820	0.00%
2022/04/14	0	0.00	1	21.10	21.05	-1	3,967	-0.03%
2022/04/13	0	0.00	1	20.75	20.90	-1	3,987	-0.03%
2022/04/12	1.1	20.50	0	0.00	20.35	1.1	4,015	0.03%
2022/04/11	0	20.85	0	0.00	20.75	0	4,033	0.00%
2022/04/07	1.2	21.42	0	0.00	20.90	1.2	4,086	0.03%
2022/04/06	1.3	21.46	0	21.55	21.50	1.3	4,130	0.03%
2022/03/29	1	21.10	0	0.00	21.10	1	4,766	0.02%
2022/03/28	1.1	21.41	1	21.55	21.50	0.1	4,754	0.00%
2022/03/25	0	21.00	1	21.10	20.90	-1	4,695	-0.02%
2022/03/22	0	21.35	0	21.45	21.35	0	4,745	0.00%
2022/03/21	2	21.43	2	21.33	21.50	0	4,885	0.00%
2022/03/18	1	21.15	0	0.00	21.15	1	5,233	0.02%
2022/03/16	1	20.65	0	0.00	20.45	1	5,284	0.02%
2022/03/15	2	20.58	0	0.00	20.40	2	5,354	0.04%
2022/03/14	1	21.25	1	21.10	20.85	0	5,376	0.00%
2022/03/10	0	0.00	8	20.26	20.40	-8	5,400	-0.15%
2022/03/09	0	0.00	51	19.58	19.55	-51	5,402	-0.94%
2022/03/08	17.3	19.38	7	19.60	19.20	10.3	5,494	0.19%
2022/03/07	13	20.23	0	0.00	20.15	13	5,424	0.24%
2022/03/04	0	21.55	0	0.00	21.45	0	5,458	0.00%
2022/03/03	2.1	21.70	0	0.00	21.70	2.1	5,550	0.04%
2022/03/02	0	21.55	0	0.00	21.65	0	5,616	0.00%
2022/03/01	0.2	21.90	0	0.00	21.80	0.2	5,678	0.00%
2022/02/25	10	21.60	0	0.00	21.60	10	5,733	0.17%
2022/02/24	4	21.75	1	21.75	21.70	3	5,783	0.05%
2022/02/23	0	22.50	0	0.00	22.40	0	5,727	0.00%
2022/02/22	1	22.50	0	0.00	22.45	1	5,772	0.02%
2022/02/21	2	23.20	11	23.15	23.20	-9	5,849	-0.15%
2022/02/18	0	0.00	7	22.55	22.50	-7	5,964	-0.12%
2022/02/16	1	22.35	0	0.00	22.50	1	6,176	0.02%
2022/02/15	2	22.45	0	0.00	22.30	2	6,216	0.03%
2022/02/14	2	22.50	5	22.40	22.40	-3	6,296	-0.05%
2022/02/11	12	22.91	0	0.00	22.90	12	6,319	0.19%
2022/02/10	1	23.20	1	23.20	23.20	0	6,373	0.00%
2022/02/09	1	23.20	2	23.20	23.20	-1	6,444	-0.02%
2022/02/08	5	22.90	1	23.10	23.10	4	6,500	0.06%
2022/02/07	2	22.45	1	22.60	22.70	1	6,516	0.02%
2022/01/26	1	22.00	10	21.90	22.05	-9	6,721	-0.13%
2022/01/25	3	22.08	0	0.00	22.05	3	7,132	0.04%
2022/01/24	1	22.45	2	22.85	22.50	-1	7,333	-0.01%
2022/01/21	2	22.95	0	0.00	22.85	2	7,444	0.03%
2022/01/20	0	0.00	41	22.96	23.25	-41	7,536	-0.54%
2022/01/19	41	22.74	0	0.00	22.75	41	7,583	0.54%
2022/01/18	4	22.94	10	23.05	22.90	-6	7,684	-0.08%
2022/01/17	12	22.88	0	0.00	22.95	12	7,695	0.16%
2022/01/14	11	23.23	1	23.15	23.15	10	7,691	0.13%
2022/01/13	0	0.00	2	23.68	23.60	-2	7,693	-0.03%
2022/01/12	12	23.23	0	0.00	23.55	12	7,741	0.16%
2022/01/11	5	23.22	2	23.25	23.10	3	7,689	0.04%
2022/01/10	3	23.25	0	0.00	23.45	3	7,762	0.04%
2022/01/07	16	23.59	0	0.00	23.50	16	7,758	0.21%
2022/01/06	1	23.80	0	0.00	23.80	1	7,744	0.01%
2022/01/03	3	24.03	0	0.00	24.10	3	8,236	0.04%
2021/12/30	3	24.40	0	0.00	24.40	3	8,439	0.04%
2021/12/29	0	0.00	5	24.45	24.45	-5	8,814	-0.06%
2021/12/28	17	24.37	3	24.30	24.25	14	8,912	0.16%
2021/12/27	3	24.90	4	24.89	24.55	-1	8,969	-0.01%
2021/12/24	15	24.50	3	24.52	24.55	12	8,872	0.14%
2021/12/23	10	24.20	21	24.19	24.20	-11	8,763	-0.13%
2021/12/22	1	23.90	0	0.00	23.85	1	8,899	0.01%
2021/12/17	2	23.48	2	23.65	23.70	0	11,626	0.00%
2021/12/16	21	23.40	0	0.00	23.40	21	11,709	0.18%
2021/12/15	11	23.59	1	23.50	23.50	10	11,757	0.09%
2021/12/14	7	24.27	1	24.15	23.60	6	11,674	0.05%
2021/12/10	4	23.88	0	0.00	23.80	4	11,436	0.03%
2021/12/09	18	24.34	1	24.10	24.10	17	11,418	0.15%
2021/12/08	3	24.50	0	0.00	24.50	3	11,350	0.03%
2021/12/07	2	24.48	36	24.71	24.55	-34	11,364	-0.30%
2021/12/06	1	24.40	0	0.00	24.60	1	11,348	0.01%
2021/12/03	2	24.68	1	25.00	24.55	1	11,460	0.01%
2021/12/02	2	24.55	1	24.50	24.55	1	11,521	0.01%
2021/12/01	12	23.80	0	0.00	24.10	12	11,489	0.10%
2021/11/30	24	23.77	10	24.20	24.15	14	11,498	0.12%
2021/11/29	11	23.66	0	0.00	23.70	11	11,497	0.10%
2021/11/26	3	24.52	0	0.00	24.35	3	11,492	0.03%
2021/11/25	0	0.00	5	25.18	25.15	-5	11,641	-0.04%
2021/11/24	2	24.65	5	24.84	24.90	-3	11,883	-0.03%
2021/11/23	3.5	24.41	0	0.00	24.30	3.5	12,181	0.03%
2021/11/22	3	24.88	0	0.00	24.95	3	12,441	0.02%
2021/11/19	1.1	25.00	0	0.00	25.00	1.1	12,794	0.01%
2021/11/18	0	0.00	25	25.24	25.35	-25	13,135	-0.19%
2021/11/17	1	24.95	0	0.00	24.90	1	13,576	0.01%
2021/11/16	2	25.70	5	25.68	25.45	-3	14,031	-0.02%
2021/11/15	1	25.10	0	0.00	25.00	1	14,288	0.01%
2021/11/12	2	25.28	0	0.00	25.35	2	14,419	0.01%
2021/11/10	0	0.00	2	25.30	25.25	-2	14,686	-0.01%
2021/11/09	12	25.17	11	25.58	25.50	1	14,727	0.01%
2021/11/08	0	0.00	6	25.59	25.50	-6	14,830	-0.04%
2021/11/05	4	25.04	1	25.20	25.20	3	14,893	0.02%
2021/11/04	2	25.40	0	0.00	25.10	2	14,941	0.01%
2021/11/03	3	25.47	7	25.53	25.55	-4	14,868	-0.03%
2021/11/02	3	25.42	16.5	25.32	25.75	-13.5	14,598	-0.09%
2021/11/01	10	24.45	9	24.63	24.70	1	14,140	0.01%
2021/10/29	7	23.55	2	23.83	24.00	5	13,986	0.04%
2021/10/28	1	23.20	0	0.00	23.25	1	13,892	0.01%
2021/10/27	3	23.30	0	0.00	23.20	3	13,948	0.02%
2021/10/26	10.1	23.61	0	0.00	23.50	10.1	13,963	0.07%
2021/10/22	7	23.75	19	23.77	23.85	-12	14,236	-0.08%
2021/10/21	2	24.00	5.1	24.16	24.25	-3.1	14,331	-0.02%
2021/10/20	3	23.82	3	23.95	23.90	0	14,407	0.00%
2021/10/19	5.1	23.90	4	23.75	23.75	1.1	14,536	0.01%
2021/10/18	2	23.90	6	24.18	23.75	-4	14,696	-0.03%
2021/10/15	8	23.42	1	23.75	23.60	7	14,801	0.05%
2021/10/14	0	0.00	1	23.25	23.30	-1	14,915	-0.01%
2021/10/13	8	23.28	2	23.55	22.95	6	14,981	0.04%
2021/10/12	19	23.39	3	23.40	23.35	16	15,093	0.11%
2021/10/08	9	23.97	4	24.40	23.80	5	15,197	0.03%
2021/10/07	10	24.58	3	24.50	24.60	7	15,341	0.05%
2021/10/06	24.2	25.25	0	0.00	24.40	24.2	15,683	0.15%
2021/10/05	2	25.30	2	25.80	26.20	0	15,845	0.00%
2021/10/04	7.1	26.24	0.1	26.20	26.00	7	16,253	0.04%
2021/10/01	16.1	27.11	11	26.81	26.60	5.1	17,458	0.03%
2021/09/30	1	27.65	16	27.70	28.15	-15	19,544	-0.08%
2021/09/29	13.2	27.58	3	28.00	27.35	10.2	20,578	0.05%
2021/09/28	51	28.53	6	28.18	28.00	45	20,798	0.22%
2021/09/27	12	29.02	16	28.89	29.10	-4	20,738	-0.02%
2021/09/24	13	27.77	6	27.55	27.50	7	20,876	0.03%
2021/09/23	12	25.50	3	25.97	26.30	9	21,071	0.04%
2021/09/22	3.2	25.17	1	25.20	25.15	2.2	21,199	0.01%
2021/09/17	5	26.04	0	0.00	25.90	5	21,437	0.02%
2021/09/16	5	26.30	0	0.00	26.20	5	21,692	0.02%
2021/09/15	8	26.24	3	26.77	26.75	5	22,009	0.02%
2021/09/14	1.1	26.93	0	0.00	26.50	1.1	23,056	0.00%
2021/09/13	6	26.90	43	26.70	26.95	-37	24,384	-0.15%
2021/09/10	0	0.00	1	27.30	26.90	-1	24,983	0.00%
2021/09/09	43	26.80	1	26.80	26.85	42	25,064	0.17%
2021/09/08	10	26.55	0	0.00	26.15	10	25,148	0.04%
2021/09/07	1.1	26.85	0	0.00	26.85	1.1	25,156	0.00%
2021/09/06	8	26.84	0	0.00	27.05	8	25,237	0.03%
2021/09/03	1	27.35	0	0.00	27.35	1	25,676	0.00%
2021/09/02	21.3	27.44	3	27.57	27.40	18.3	26,116	0.07%
2021/09/01	2	28.05	36	28.05	28.05	-34	26,306	-0.13%
2021/08/31	3	28.13	9	28.24	28.20	-6	26,884	-0.02%
2021/08/30	4.1	28.95	0	0.00	28.80	4.1	28,273	0.01%
2021/08/27	6	30.02	5	29.95	29.80	1	28,864	0.00%
2021/08/26	1	30.00	11	30.41	30.40	-10	30,057	-0.03%
2021/08/25	10	30.04	2	30.68	29.80	8	30,309	0.03%
2021/08/24	2	29.88	12.1	30.01	30.20	-10.1	30,105	-0.03%
2021/08/23	16.1	29.26	65	29.44	29.80	-48.9	29,992	-0.16%
2021/08/20	72	28.99	27	28.96	29.35	45	29,683	0.15%
2021/08/19	2	27.75	6	28.09	27.25	-4	29,232	-0.01%
2021/08/18	6	26.75	1	27.50	27.65	5	28,981	0.02%
2021/08/17	7	27.83	8	27.85	27.20	-1	29,034	0.00%
2021/08/16	6	27.78	2	28.15	28.20	4	29,325	0.01%
2021/08/13	0	0.00	4	27.78	27.70	-4	29,278	-0.01%
2021/08/12	1	27.45	2	28.05	27.45	-1	29,479	0.00%
2021/08/11	4	27.15	17	27.26	27.25	-13	29,712	-0.04%
2021/08/10	0	0.00	8	27.51	27.80	-8	30,267	-0.03%
2021/08/09	4	27.65	4	27.95	27.50	0	30,588	0.00%
2021/08/06	5	27.70	2	27.75	27.50	3	30,886	0.01%
2021/08/05	2	27.58	0	0.00	27.70	2	31,285	0.01%
2021/08/04	0	0.00	2	28.23	28.00	-2	32,036	-0.01%
2021/08/03	1	27.90	0	0.00	27.90	1	33,285	0.00%
2021/08/02	3	27.37	2	28.00	28.10	1	33,857	0.00%
2021/07/30	1	28.00	0	0.00	28.25	1	33,900	0.00%
2021/07/29	0	0.00	5.2	28.01	28.85	-5.2	34,038	-0.02%
2021/07/28	3	26.77	1	26.45	26.75	2	34,043	0.01%
2021/07/27	7	27.61	5	27.82	27.50	2	34,246	0.01%
2021/07/26	6	28.33	0	0.00	28.10	6	34,397	0.02%
2021/07/23	3	28.60	2	28.90	29.00	1	34,542	0.00%
2021/07/22	2	28.03	2	28.28	27.90	0	34,617	0.00%
2021/07/21	4	28.06	5	28.37	27.95	-1	34,729	0.00%
2021/07/20	14	28.78	7	28.99	28.70	7	35,260	0.02%
2021/07/19	0	0.00	7	29.75	29.75	-7	35,762	-0.02%
2021/07/16	8	29.38	1	29.35	29.55	7	37,051	0.02%
2021/07/15	6	29.33	4	29.45	29.80	2	37,296	0.01%
2021/07/14	6	28.53	3	28.80	28.65	3	37,389	0.01%
2021/07/13	19	29.17	11	29.05	28.55	8	37,654	0.02%
2021/07/12	231	30.39	27	30.44	30.00	204	37,373	0.55%	大買/鉅額交易
2021/07/09	8	30.98	29	31.20	30.60	-21	37,170	-0.06%
2021/07/08	79.6	31.30	165	31.31	31.20	-85.4	37,200	-0.23%	大賣/
2021/07/07	26.5	32.32	162	32.10	33.00	-135.5	37,498	-0.36%	大賣/鉅額交易
2021/07/06	42	30.53	53	30.61	30.20	-11	36,604	-0.03%
2021/07/05	1	28.60	32	29.13	29.30	-31	35,690	-0.09%
2021/07/02	34	29.28	29	29.15	28.75	5	35,679	0.01%
2021/07/01	41	29.63	50.3	29.37	29.15	-9.3	35,241	-0.03%
2021/06/30	31	29.03	37	28.90	29.10	-6	34,075	-0.02%
2021/06/29	14	28.11	22	28.13	27.95	-8	33,456	-0.02%
2021/06/28	28	27.96	20	27.88	28.05	8	33,345	0.02%
2021/06/25	11	28.47	9	28.16	28.40	2	33,139	0.01%
2021/06/24	12	28.16	107.5	28.14	28.05	-95.5	33,230	-0.29%	大賣/
2021/06/23	35	29.01	40	29.21	28.00	-5	32,962	-0.02%
2021/06/22	53.5	28.52	48	28.49	28.35	5.5	32,133	0.02%
2021/06/21	33	26.69	31.1	26.83	27.20	1.9	31,048	0.01%
2021/06/18	10	25.80	15	26.14	26.20	-5	30,521	-0.02%
2021/06/17	0	0.00	3	26.00	26.05	-3	30,515	-0.01%
2021/06/16	1	25.75	0	0.00	25.75	1	30,607	0.00%
2021/06/15	4.1	25.92	7	26.14	26.20	-2.9	30,771	-0.01%
2021/06/11	5	25.90	13	25.95	25.80	-8	30,806	-0.03%
2021/06/09	18	26.36	18	26.09	25.80	0	30,328	0.00%
2021/06/08	18	26.98	7	26.79	26.95	11	30,281	0.04%
2021/06/07	19.1	26.90	29	26.60	26.75	-9.9	30,078	-0.03%
2021/06/04	124	26.09	14	26.30	25.45	110	29,176	0.38%	大買/鉅額交易
2021/06/03	31.1	25.89	101	26.62	26.30	-69.9	28,926	-0.24%	大賣/
2021/06/02	12	24.63	15	24.92	25.00	-3	27,737	-0.01%
2021/06/01	0	0.00	1	24.00	24.05	-1	27,738	0.00%
2021/05/31	66	23.76	3	23.87	23.45	63	28,031	0.22%
2021/05/28	4	23.69	10	23.35	23.40	-6	28,241	-0.02%
2021/05/27	3	22.73	1	23.00	22.55	2	28,840	0.01%
2021/05/26	2	22.50	2	22.70	22.65	0	28,940	0.00%
2021/05/25	15	22.42	16	22.61	22.45	-1	29,170	0.00%
2021/05/24	12	22.22	12	22.31	22.50	0	29,306	0.00%
2021/05/21	3	21.43	4	21.68	21.80	-1	29,216	0.00%
2021/05/20	8	20.92	4	21.35	20.90	4	29,656	0.01%
2021/05/19	5	21.26	9	21.57	21.65	-4	29,814	-0.01%
2021/05/18	19	20.26	18	20.79	21.40	1	29,967	0.00%
2021/05/17	29	19.79	10	19.92	19.75	19	29,750	0.06%
2021/05/14	19	22.87	1	23.40	21.90	18	29,442	0.06%
2021/05/13	42	22.83	13	22.79	22.75	29	29,129	0.10%
2021/05/12	63.4	25.01	19	25.10	24.30	44.4	28,784	0.15%
2021/05/11	86	28.32	66	28.09	27.00	20	28,130	0.07%
2021/05/10	10	27.97	12	27.66	27.70	-2	26,837	-0.01%
2021/05/07	5	25.44	12	26.15	26.30	-7	26,299	-0.03%
2021/05/06	6	25.93	2	26.38	26.05	4	26,174	0.02%
2021/05/05	21	26.76	11	26.77	26.20	10	26,135	0.04%
2021/05/04	75	25.98	59	26.91	25.65	16	26,011	0.06%
2021/05/03	36	28.10	26	28.60	27.75	10	25,692	0.04%
2021/04/29	3	29.02	4	29.53	29.20	-1	25,556	0.00%
2021/04/28	0	0.00	39.3	29.53	29.50	-39.3	25,490	-0.15%
2021/04/27	5	28.93	10	29.04	29.05	-5	25,392	-0.02%
2021/04/26	24	29.69	21	30.11	29.45	3	25,277	0.01%
2021/04/23	10	28.40	18	28.52	28.80	-8	24,765	-0.03%
2021/04/22	56.5	28.80	57	29.29	28.15	-0.5	24,382	0.00%
2021/04/21	9	28.37	37	28.67	28.50	-28	23,289	-0.12%
2021/04/20	7	27.86	10	27.95	28.15	-3	22,959	-0.01%
2021/04/19	18	28.35	11	28.20	28.60	7	22,984	0.03%
2021/04/16	4	27.21	4	27.36	27.35	0	22,491	0.00%
2021/04/15	18	26.74	6	26.96	26.55	12	22,548	0.05%
2021/04/14	6	26.57	10	27.24	26.50	-4	22,414	-0.02%
2021/04/13	59	28.80	21	28.25	27.45	38	22,241	0.17%
2021/04/12	37	26.94	45	27.18	27.70	-8	21,035	-0.04%
2021/04/09	66	25.32	11	25.20	25.20	55	20,166	0.27%
2021/04/08	14	25.80	10	25.67	25.75	4	20,195	0.02%
2021/04/07	7.1	25.16	3	25.42	25.20	4.1	20,189	0.02%
2021/04/06	4	25.38	16	25.48	25.45	-12	21,139	-0.06%
2021/04/01	14	25.48	2	25.50	25.40	12	21,886	0.05%
2021/03/31	1	25.00	0	0.00	25.00	1	22,025	0.00%
2021/03/30	3	25.03	4	25.08	25.05	-1	22,293	0.00%
2021/03/29	15	25.19	24	25.23	25.15	-9	22,530	-0.04%
2021/03/26	0	0.00	4	24.60	24.65	-4	22,966	-0.02%
2021/03/25	18	24.59	8	24.39	24.35	10	23,415	0.04%
2021/03/24	15	24.58	3	24.78	24.70	12	23,412	0.05%
2021/03/23	2	24.50	0	0.00	24.20	2	23,728	0.01%
2021/03/22	0	0.00	1	24.15	24.55	-1	24,839	0.00%
2021/03/19	4	24.30	10	24.40	24.35	-6	25,482	-0.02%
2021/03/18	12	24.60	142	24.65	24.65	-130	25,393	-0.51%	大賣/鉅額交易
2021/03/17	12	24.71	22	24.74	25.00	-10	25,353	-0.04%
2021/03/16	19	25.32	51	25.30	25.05	-32	25,596	-0.13%
2021/03/12	10	26.02	6	26.32	26.50	4	25,862	0.02%
2021/03/11	41	26.55	4	26.89	26.20	37	25,667	0.14%
2021/03/10	54	26.26	16	26.46	26.60	38	25,320	0.15%
2021/03/09	91	26.19	18	26.10	26.60	73	24,847	0.29%
2021/03/08	5	25.52	2	25.48	25.25	3	24,442	0.01%
2021/03/05	16	24.97	13	25.51	25.10	3	24,446	0.01%
2021/03/04	8	25.35	27	25.56	25.35	-19	24,527	-0.08%
2021/03/03	2	24.50	14	24.98	25.10	-12	24,643	-0.05%
2021/03/02	52	24.70	36	25.45	23.85	16	24,673	0.06%
2021/02/26	5	24.59	1	24.90	24.55	4	23,870	0.02%
2021/02/25	8	24.71	15	24.73	24.50	-7	23,628	-0.03%
2021/02/24	25	23.91	41	24.45	23.75	-16	23,315	-0.07%
2021/02/23	1	24.90	15	24.91	24.90	-14	22,923	-0.06%
2021/02/22	3	24.55	11	24.70	24.40	-8	22,613	-0.04%
2021/02/19	5	23.79	37	23.87	24.00	-32	21,988	-0.15%
2021/02/18	13	23.07	23	23.47	23.40	-10	21,673	-0.05%
2021/02/17	7	22.49	14	21.74	22.60	-7	21,185	-0.03%
2021/02/05	3	20.62	1	20.80	20.60	2	21,124	0.01%
2021/02/04	0	0.00	12	20.36	20.60	-12	21,036	-0.06%
2021/02/03	3	20.10	4	20.31	20.10	-1	21,083	0.00%
2021/02/02	2	19.60	3.4	19.98	20.10	-1.4	21,054	-0.01%
2021/02/01	0	0.00	43	19.83	19.80	-43	21,016	-0.20%
2021/01/29	21	19.45	37	19.74	19.45	-16	20,990	-0.08%
2021/01/28	4	19.54	28	19.60	19.55	-24	20,941	-0.11%
2021/01/27	21	19.32	0	0.00	19.45	21	20,916	0.10%
2021/01/26	36	19.82	0	0.00	19.70	36	20,753	0.17%
2021/01/25	5	19.50	31	20.15	20.25	-26	20,681	-0.13%
2021/01/22	5	19.35	153	19.75	19.80	-148	20,700	-0.71%	大賣/鉅額交易
2021/01/21	55	19.85	56	20.14	19.55	-1	20,658	0.00%
2021/01/20	79	19.83	45	19.95	19.70	34	20,550	0.17%
2021/01/19	5	20.81	2	20.98	20.45	3	20,529	0.01%
2021/01/18	5	20.02	13	20.15	20.75	-8	20,590	-0.04%
2021/01/15	48	20.60	15	20.94	20.50	33	20,512	0.16%
2021/01/14	75	21.07	141	21.05	21.10	-66	20,317	-0.32%	大賣/
2021/01/13	66	21.48	2	21.95	21.50	64	20,062	0.32%
2021/01/12	72.3	21.97	41	22.03	21.65	31.3	19,936	0.16%
2021/01/11	3.3	22.77	0	0.00	22.75	3.3	19,579	0.02%
2021/01/08	14.1	22.78	7	22.96	23.00	7.1	19,476	0.04%
2021/01/07	4.7	22.45	3	22.75	22.35	1.7	19,165	0.01%
2021/01/06	25.5	22.81	24	23.04	22.30	1.5	19,005	0.01%
2021/01/05	26.5	22.22	5	22.56	22.40	21.5	18,620	0.12%
2021/01/04	36.5	23.03	3	23.35	23.00	33.5	18,298	0.18%
2020/12/31	94.2	23.01	97	23.18	23.25	-2.8	17,806	-0.02%
2020/12/30	32.2	23.35	5	23.38	23.20	27.2	17,598	0.15%
2020/12/29	95	23.63	51.7	23.89	23.55	43.4	17,264	0.25%
2020/12/28	132.2	23.34	94.2	22.75	23.30	38	16,048	0.24%	大買/
2020/12/25	57	22.15	8	22.49	22.00	49	15,075	0.33%
2020/12/24	0	22.30	14	22.49	22.60	-14	14,630	-0.10%
2020/12/23	5.2	21.78	60	21.72	21.85	-54.8	14,265	-0.38%
2020/12/22	62.8	21.82	33	22.62	21.10	29.8	14,034	0.21%
2020/12/21	13	22.23	12	22.15	22.15	1	13,356	0.01%
2020/12/18	9	21.48	21	21.50	21.70	-12	12,909	-0.09%
2020/12/17	58	21.35	76	21.73	21.65	-18	12,765	-0.14%
2020/12/16	90	21.89	123	21.91	21.95	-33	12,331	-0.27%	大賣/
2020/12/15	33.2	20.90	82	20.90	20.85	-48.8	11,296	-0.43%
2020/12/14	12	19.96	14	20.17	20.05	-2	10,747	-0.02%
2020/12/11	19	19.84	8	20.00	19.70	11	11,001	0.10%
2020/12/10	30.3	20.34	28	20.57	20.05	2.3	10,978	0.02%
2020/12/09	13	19.96	88	19.61	20.05	-75	10,723	-0.70%
2020/12/08	18	19.51	63	19.48	19.80	-45	10,876	-0.41%
2020/12/07	4.2	18.62	7	18.72	18.60	-2.8	10,537	-0.03%
2020/12/04	46	18.80	3	18.82	18.75	43	10,758	0.40%
2020/12/03	29	18.68	1	18.75	18.65	28	10,834	0.26%
2020/12/02	47	19.17	1	19.80	19.20	46	10,983	0.42%
2020/12/01	10	19.45	15	19.39	19.40	-5	10,885	-0.05%
2020/11/30	17.1	19.15	34	19.26	19.05	-16.9	10,762	-0.16%
2020/11/27	10.7	18.47	46	18.61	18.50	-35.3	10,297	-0.34%
2020/11/26	112	17.95	8	17.63	18.10	104	10,050	1.03%	大買/鉅額交易
2020/11/25	3	17.18	8	17.20	16.95	-5	10,420	-0.05%
2020/11/24	0.3	16.85	11	17.02	16.85	-10.7	11,456	-0.09%
2020/11/23	5.3	16.80	41	16.88	16.80	-35.7	12,322	-0.29%
2020/11/20	1	16.85	0	0.00	17.00	1	12,641	0.01%
2020/11/19	1	17.00	1	16.95	17.00	0	12,682	0.00%
2020/11/18	6	17.11	1	17.15	17.05	5	12,690	0.04%
2020/11/17	6	17.01	3	17.12	17.10	3	12,685	0.02%
2020/11/16	0	0.00	5	17.10	16.80	-5	12,703	-0.04%
2020/11/13	30	17.11	18	17.38	16.85	12	12,720	0.09%
2020/11/12	2	16.80	1	17.05	17.00	1	12,352	0.01%
2020/11/11	0	0.00	36	17.08	17.05	-36	12,385	-0.29%
2020/11/10	2	16.63	1	16.80	16.75	1	12,326	0.01%
2020/11/09	1	16.45	9	16.63	16.50	-8	12,306	-0.07%
2020/11/06	9	16.11	0	0.00	16.00	9	12,252	0.07%
2020/11/05	14	16.16	10	16.30	16.20	4	12,325	0.03%
2020/11/04	10	16.35	2	16.50	16.35	8	12,490	0.06%
2020/11/03	2	16.35	1	16.70	16.35	1	12,468	0.01%
2020/11/02	11	16.46	9	16.15	16.45	2	12,625	0.02%
2020/10/30	24	16.36	5	16.93	16.10	19	12,590	0.15%
2020/10/29	6	16.50	3.2	16.49	16.45	2.8	12,502	0.02%
2020/10/28	3.2	16.96	20	16.95	16.80	-16.8	12,444	-0.13%
2020/10/27	9	17.41	4	17.58	17.35	5	12,406	0.04%
2020/10/26	26	17.32	17	17.23	17.40	9	12,249	0.07%
2020/10/23	1	16.70	12	16.67	16.80	-11	12,015	-0.09%
2020/10/22	1	16.20	0	0.00	16.15	1	11,926	0.01%
2020/10/21	4	15.98	6	15.95	16.10	-2	11,877	-0.02%
2020/10/20	2	16.03	0	0.00	16.00	2	11,898	0.02%
2020/10/19	5	16.15	0	0.00	16.25	5	11,898	0.04%
2020/10/16	5	16.20	0	0.00	16.15	5	11,900	0.04%
2020/10/15	20	16.36	0	0.00	16.40	20	11,979	0.17%
2020/10/14	14	16.74	3	16.85	16.65	11	12,112	0.09%
2020/10/13	3	16.62	0	0.00	16.55	3	12,122	0.02%
2020/10/12	5	16.59	5	16.45	16.45	0	12,197	0.00%
2020/10/08	11	16.90	0	0.00	16.80	11	12,442	0.09%
2020/10/06	4	17.05	5	17.16	16.95	-1	12,455	-0.01%
2020/10/05	3	16.65	0	0.00	16.70	3	12,445	0.02%
2020/09/30	3	16.73	0	0.00	16.75	3	12,476	0.02%
2020/09/28	2	16.85	7	16.87	16.90	-5	12,652	-0.04%
2020/09/25	13	16.68	16	16.47	16.50	-3	12,726	-0.02%
2020/09/24	23	17.03	4	16.88	16.70	19	12,623	0.15%
2020/09/23	1	17.60	0	0.00	17.65	1	12,487	0.01%
2020/09/22	24	17.48	0	0.00	17.45	24	12,466	0.19%
2020/09/21	27	18.13	5	18.16	17.90	22	12,326	0.18%
2020/09/18	0	0.00	8	18.39	18.25	-8	12,286	-0.07%
2020/09/17	15	18.20	6	18.20	18.20	9	12,245	0.07%
2020/09/16	1	18.40	77	18.33	18.55	-76	12,087	-0.63%
2020/09/15	6	18.05	3	17.85	17.90	3	11,716	0.03%
2020/09/14	36	18.02	39	17.74	17.70	-3	11,687	-0.03%
2020/09/11	8	17.66	24	17.66	17.45	-16	11,673	-0.14%
2020/09/10	10	17.44	19	17.64	17.70	-9	11,860	-0.08%
2020/09/09	6	17.27	19	17.47	17.45	-13	12,503	-0.10%
2020/09/08	8	17.36	14	17.30	17.25	-6	12,463	-0.05%
2020/09/07	18	17.32	33	17.48	17.40	-15	12,358	-0.12%
2020/09/04	10	16.91	0	0.00	17.05	10	12,113	0.08%
2020/09/03	15	17.02	4	17.25	17.20	11	12,388	0.09%
2020/09/02	16	16.71	2	17.00	17.00	14	12,253	0.11%
2020/09/01	11	17.03	1	17.00	17.05	10	12,117	0.08%
2020/08/31	30	17.01	24	17.01	17.45	6	11,852	0.05%
2020/08/28	1	16.65	19	16.40	16.40	-18	11,091	-0.16%
2020/08/27	16	15.39	14	15.36	15.15	2	10,286	0.02%
2020/08/26	2	14.65	35	15.03	15.30	-33	9,435	-0.35%
2020/08/25	10	13.93	0	0.00	13.95	10	9,154	0.11%
2020/08/24	2	14.00	0	0.00	13.90	2	9,251	0.02%
2020/08/20	5	14.08	0	0.00	13.75	5	9,783	0.05%
2020/08/19	2	14.48	80	14.75	14.50	-78	9,664	-0.81%
2020/08/18	3	14.77	0	0.00	14.75	3	9,610	0.03%
2020/08/17	10	15.10	10	15.10	15.05	0	9,622	0.00%
2020/08/14	20	15.00	2	14.90	15.00	18	9,567	0.19%
2020/08/13	12	15.01	17	14.93	14.90	-5	9,576	-0.05%
2020/08/12	56	15.13	3.3	15.01	14.80	52.7	9,882	0.53%
2020/08/10	6	15.28	5	15.06	15.00	1	9,791	0.01%
2020/08/07	25	14.87	0.1	14.80	14.85	24.9	9,679	0.26%
2020/08/06	2	14.70	12	14.95	14.90	-10	9,658	-0.10%
2020/08/04	0	0.00	8	14.35	14.30	-8	9,604	-0.08%
2020/08/03	8	14.30	0	0.00	14.40	8	9,745	0.08%
2020/07/31	0	0.00	1	14.65	14.65	-1	10,163	-0.01%
2020/07/30	2	14.35	0	0.00	14.25	2	10,280	0.02%
2020/07/28	0	0.00	3	14.05	14.20	-3	10,367	-0.03%
2020/07/24	2	14.48	0	0.00	14.35	2	10,448	0.02%
2020/07/21	17	15.08	4	15.10	14.90	13	10,347	0.13%
2020/07/20	3	14.82	6	15.10	15.10	-3	10,242	-0.03%
2020/07/17	3	14.60	2	14.53	14.45	1	10,072	0.01%
2020/07/16	0	0.00	6	14.89	14.90	-6	10,092	-0.06%
2020/07/15	3	14.97	10	15.11	14.75	-7	10,012	-0.07%
2020/07/14	2	14.45	12	14.48	14.30	-10	9,794	-0.10%
2020/07/10	3	14.00	7	14.11	13.95	-4	10,023	-0.04%
2020/07/09	2	14.50	0	0.00	14.40	2	10,033	0.02%
2020/07/08	0	0.00	1	14.60	14.60	-1	10,021	-0.01%
2020/07/02	5	14.10	0	0.00	14.15	5	10,050	0.05%
2020/07/01	0	0.00	32	14.35	14.35	-32	10,140	-0.32%
2020/06/30	20	14.05	10	14.23	14.25	10	10,164	0.10%
2020/06/29	0	0.00	4	13.94	14.00	-4	10,181	-0.04%
2020/06/24	5	14.23	5	14.20	14.20	0	10,114	0.00%
2020/06/23	4.6	14.35	1	14.30	14.30	3.6	10,084	0.04%
2020/06/22	16	14.39	1	14.40	14.55	15	10,079	0.15%
2020/06/19	14	14.55	10	14.55	14.45	4	10,290	0.04%
2020/06/18	22	14.87	5	14.84	14.85	17	10,179	0.17%
2020/06/17	13	14.92	8	15.13	14.75	5	10,112	0.05%
2020/06/16	16	14.91	34	14.50	15.10	-18	9,644	-0.19%
2020/06/15	16	14.01	4	14.06	13.75	12	8,973	0.13%
2020/06/12	1	13.00	12	13.31	13.45	-11	8,919	-0.12%
2020/06/11	4	13.66	0	0.00	13.60	4	9,002	0.04%
2020/06/10	14	14.04	15	14.13	13.85	-1	9,104	-0.01%
2020/06/09	11	13.71	4	13.78	13.90	7	9,041	0.08%
2020/06/08	6	13.57	2	13.50	13.50	4	9,310	0.04%
2020/06/05	4	13.50	4	13.70	13.65	0	9,508	0.00%
2020/06/04	3	13.85	3	13.48	13.45	0	9,736	0.00%
2020/06/03	5	13.90	1	13.75	13.75	4	9,877	0.04%
2020/06/02	0	0.00	1	13.35	13.30	-1	9,928	-0.01%
2020/06/01	0	0.00	5	13.25	13.25	-5	10,142	-0.05%
2020/05/28	11	13.24	32	13.17	13.10	-21	10,702	-0.20%
2020/05/25	1	12.15	0	0.00	12.25	1	13,606	0.01%
2020/05/22	0	0.00	1	12.55	12.20	-1	13,903	-0.01%
2020/05/21	0	0.00	5	12.60	12.55	-5	14,118	-0.04%
2020/05/20	1	12.80	0	0.00	12.55	1	14,374	0.01%
2020/05/19	0	0.00	5	12.60	12.80	-5	14,879	-0.03%
2020/05/18	0.1	12.25	2	12.23	12.25	-1.9	14,976	-0.01%
2020/05/15	0	0.00	2	12.00	12.00	-2	15,174	-0.01%
2020/05/14	9	12.13	0	0.00	12.05	9	15,208	0.06%
2020/05/12	7.5	12.58	3	12.70	12.60	4.5	15,106	0.03%
2020/05/11	2	12.28	21	12.36	12.55	-19	15,021	-0.13%
2020/05/08	5	12.15	0	0.00	12.15	5	14,963	0.03%
2020/05/07	22	12.49	0	0.00	12.30	22	14,839	0.15%
2020/05/06	17	12.71	6	12.45	12.45	11	14,409	0.08%
2020/05/05	2	13.13	1	13.20	13.05	1	14,246	0.01%
2020/05/04	12	13.09	2	13.10	13.00	10	14,232	0.07%
2020/04/30	0	0.00	3	13.35	13.40	-3	14,190	-0.02%
2020/04/29	3	13.15	5	13.33	13.15	-2	14,217	-0.01%
2020/04/27	1.3	13.05	18	13.01	13.00	-16.7	14,252	-0.12%
2020/04/24	11.3	12.46	0	0.00	12.40	11.3	14,183	0.08%
2020/04/23	8.6	12.50	0	0.00	12.45	8.6	14,209	0.06%
2020/04/22	0.3	12.45	0	0.00	12.45	0.3	14,342	0.00%
2020/04/21	3.3	13.00	1	12.65	12.40	2.3	14,360	0.02%
2020/04/17	3	13.07	12	12.92	13.00	-9	14,282	-0.06%
2020/04/15	2	12.70	9	13.16	13.35	-7	14,176	-0.05%
2020/04/13	11	12.50	0	0.00	12.35	11	14,138	0.08%
2020/04/10	7	12.55	0	0.00	12.60	7	14,301	0.05%
2020/04/09	3	12.55	0	0.00	12.55	3	14,554	0.02%
2020/04/06	0	0.00	3	12.42	12.35	-3	14,582	-0.02%
2020/03/30	1	11.20	0	0.00	11.65	1	14,875	0.01%
2020/03/27	3	11.43	0	0.00	11.40	3	14,844	0.02%
2020/03/26	0	0.00	1	11.60	11.60	-1	14,789	-0.01%
2020/03/25	6	11.93	2	11.75	11.65	4	14,807	0.03%
2020/03/24	4	11.33	3	11.28	11.25	1	14,670	0.01%
2020/03/23	3	10.75	0	0.00	10.95	3	14,700	0.02%
2020/03/20	5	11.40	0	0.00	11.40	5	14,672	0.03%
2020/03/19	21	10.90	20	11.60	10.70	1	14,718	0.01%
2020/03/18	1	12.20	1	12.75	11.85	0	14,753	0.00%
2020/03/17	20.4	12.75	0	0.00	12.75	20.4	14,623	0.14%
2020/03/16	6	13.38	4	13.08	12.75	2	14,477	0.01%
2020/03/13	14	13.15	9	13.26	13.50	5	14,271	0.04%
2020/03/12	15	14.43	3	14.75	14.35	12	14,018	0.09%
2020/03/11	5	16.46	4	16.18	15.90	1	13,831	0.01%
2020/03/10	5.4	15.96	5	16.27	16.45	0.4	13,569	0.00%
2020/03/09	11.2	16.43	2	17.05	16.20	9.2	13,285	0.07%
2020/03/06	3	17.07	0.3	16.90	16.90	2.7	13,005	0.02%
2020/03/05	23	17.17	1	17.30	17.50	22	12,656	0.17%
2020/03/04	21	17.49	1	17.35	17.60	20	12,393	0.16%
2020/03/03	3	18.15	35	17.95	18.05	-32	11,946	-0.27%
2020/03/02	3	18.13	15.3	18.41	17.90	-12.3	11,585	-0.11%
2020/02/27	13	18.37	43.4	17.98	18.20	-30.4	11,017	-0.28%
2020/02/26	28	17.41	88	17.76	18.05	-60	9,546	-0.63%
2020/02/25	38	16.48	7	16.55	16.45	31	8,046	0.39%
2020/02/24	1	16.55	19	16.49	16.60	-18	7,737	-0.23%
2020/02/21	17	16.13	85	16.02	16.25	-68	7,447	-0.91%
2020/02/20	7	16.29	12	16.25	16.10	-5	7,157	-0.07%
2020/02/19	42	15.56	10	15.69	15.85	32	6,594	0.49%
2020/02/18	11	15.05	13	14.95	15.05	-2	6,160	-0.03%
2020/02/17	8	14.42	14	14.58	14.50	-6	5,958	-0.10%
2020/02/14	1	14.25	9	14.25	14.25	-8	5,894	-0.14%
2020/02/13	3	14.10	0	0.00	14.05	3	5,930	0.05%
2020/02/12	2	14.10	5	14.05	14.05	-3	5,987	-0.05%
2020/02/11	0	0.00	5	14.11	14.10	-5	6,007	-0.08%
2020/02/10	2	13.65	1	13.90	13.80	1	6,031	0.02%
2020/02/07	2	13.90	7	14.02	14.05	-5	6,037	-0.08%
2020/02/06	2	13.75	15	13.89	13.85	-13	6,019	-0.22%
2020/02/05	6	13.64	0	0.00	13.65	6	6,017	0.10%
2020/02/04	8	13.48	0	0.00	13.45	8	5,973	0.13%
2020/02/03	2	13.05	0	0.00	13.40	2	5,965	0.03%
2020/01/31	1	13.80	2	13.80	13.80	-1	5,836	-0.02%
2020/01/30	9.1	13.78	23	14.01	13.60	-13.9	5,811	-0.24%
2020/01/20	6.4	15.05	2	15.05	15.05	4.4	5,710	0.08%
2020/01/17	2.3	14.96	0	0.00	14.95	2.3	5,677	0.04%
2020/01/16	0.4	14.85	52	14.75	14.85	-51.6	5,645	-0.91%
2020/01/15	3	15.18	0	0.00	15.05	3	5,512	0.05%
2020/01/13	0	0.00	45	15.20	15.20	-45	5,521	-0.82%
2020/01/10	1	15.40	0	0.00	15.30	1	5,570	0.02%
2020/01/09	1	15.25	0	0.00	15.50	1	5,566	0.02%
2020/01/08	4	15.28	9	15.26	15.20	-5	5,523	-0.09%
2020/01/07	8	15.73	7	15.85	15.60	1	5,417	0.02%
2020/01/06	4	15.84	11.2	15.81	15.90	-7.2	5,266	-0.14%
2020/01/03	8	15.64	11	15.93	15.70	-3	5,073	-0.06%
2020/01/02	16	15.61	29	15.64	15.75	-13	4,772	-0.27%
2019/12/31	0.8	15.00	55	14.95	15.05	-54.2	4,537	-1.19%
2019/12/30	6	14.93	0.1	14.95	15.00	5.9	4,477	0.13%
2019/12/27	0	0.00	12	15.05	15.00	-12	4,400	-0.27%
2019/12/26	112	15.00	23	14.86	14.95	89	4,265	2.09%	大買/
2019/12/25	12	14.20	2	14.25	14.30	10	3,898	0.26%
2019/12/24	1	14.25	48	14.25	14.20	-47	3,820	-1.23%
2019/12/23	0	0.00	25	14.36	14.40	-25	3,796	-0.66%
2019/12/20	5	14.75	0	0.00	14.35	5	3,750	0.13%
2019/12/19	6	14.78	15	14.85	14.65	-9	3,677	-0.24%
2019/12/18	6	14.59	2.3	14.70	14.70	3.7	3,566	0.10%
2019/12/17	6	14.46	50	14.46	14.55	-44	3,473	-1.27%
2019/12/16	30	14.37	15	14.36	14.40	15	3,346	0.45%
2019/12/13	12	13.96	14	14.10	14.10	-2	3,149	-0.06%
2019/12/12	41	13.78	200	13.80	13.75	-159	2,886	-5.51%	大賣/鉅額交易
2019/12/10	19	13.65	10	13.73	13.75	9	2,747	0.33%
2019/12/09	135	13.64	2	13.73	13.75	133	2,715	4.90%	大買/鉅額交易
2019/12/06	3	13.37	5	13.42	13.45	-2	2,609	-0.08%
2019/12/02	4	13.09	0	0.00	13.05	4	2,479	0.16%
2019/11/29	2	13.20	0	0.00	13.20	2	2,513	0.08%
2019/11/25	100	13.20	0	0.00	13.25	100	2,513	3.98%
2019/11/21	10	13.20	10	13.15	13.35	0	2,524	0.00%
2019/11/20	10	13.15	0.2	13.20	13.15	9.8	2,502	0.39%
2019/11/18	10	13.20	0	0.00	13.15	10	2,518	0.40%
2019/11/14	1	13.05	8	13.04	13.00	-7	2,553	-0.27%
2019/11/13	20	13.20	0	0.00	13.10	20	2,553	0.78%
2019/11/12	11	13.29	0	0.00	13.15	11	2,553	0.43%
2019/11/11	0	0.00	10	13.45	13.30	-10	2,528	-0.40%
2019/11/08	10	13.68	3	13.55	13.50	7	2,480	0.28%
2019/11/07	0	0.00	1	13.65	13.65	-1	2,448	-0.04%
2019/11/06	19	13.64	5	13.64	13.55	14	2,395	0.58%
2019/11/05	15	13.68	0	0.00	13.70	15	2,340	0.64%
2019/11/01	4.1	13.55	0	0.00	13.60	4.1	2,309	0.18%
2019/10/28	0	0.00	2	13.75	13.75	-2	2,327	-0.09%
2019/10/21	0	0.00	5	13.80	13.85	-5	2,297	-0.22%
2019/10/18	0	0.00	2	13.55	13.65	-2	2,261	-0.09%
2019/10/15	20	13.50	0	0.00	13.50	20	2,331	0.86%
2019/10/09	7	13.51	2	13.50	13.50	5	2,506	0.20%
2019/10/04	5	13.55	0	0.00	13.55	5	2,490	0.20%
2019/10/03	3	13.60	0	0.00	13.60	3	2,488	0.12%
2019/09/26	0.2	13.90	0	0.00	13.90	0.2	2,508	0.01%
2019/09/25	2	14.03	17	14.04	13.95	-15	2,527	-0.59%
2019/09/24	2	14.23	0	0.00	14.20	2	2,519	0.08%
2019/09/23	2	14.48	0	0.00	14.45	2	2,523	0.08%
2019/09/20	8	14.67	0	0.00	14.60	8	2,538	0.32%
2019/09/19	2	14.55	5	14.60	14.55	-3	2,514	-0.12%
2019/09/18	3	14.55	0	0.00	14.50	3	2,519	0.12%
2019/09/17	5	14.45	0	0.00	14.45	5	2,530	0.20%
2019/09/16	0	0.00	2	14.55	14.55	-2	2,542	-0.08%
2019/09/12	2	14.60	0	0.00	14.40	2	2,563	0.08%
2019/09/11	5	14.60	0	0.00	14.50	5	2,589	0.19%
2019/09/09	3	15.00	3	15.00	14.65	0	2,563	0.00%
2019/09/06	0	0.00	5	14.50	14.65	-5	2,503	-0.20%
2019/09/05	0	0.00	2	14.60	14.55	-2	2,505	-0.08%
2019/09/04	2	14.60	0	0.00	14.65	2	2,596	0.08%
2019/09/03	0	0.00	3	14.60	14.70	-3	2,606	-0.12%
2019/09/02	4	14.19	1	14.25	14.25	3	2,565	0.12%
2019/08/30	0	0.00	7	14.04	14.05	-7	2,641	-0.26%
2019/08/26	2	13.50	2	13.50	13.60	0	3,247	0.00%
2019/08/22	6	13.65	5	13.65	13.65	1	3,289	0.03%
2019/08/20	2	13.75	3	14.00	14.00	-1	3,355	-0.03%
2019/08/16	16	13.55	0	0.00	13.55	16	3,343	0.48%
2019/08/15	1	13.50	5	13.55	13.55	-4	3,329	-0.12%
2019/08/14	1	13.75	0	0.00	13.70	1	3,336	0.03%
2019/08/08	0	0.00	10	14.30	14.25	-10	3,355	-0.30%
2019/08/07	0	0.00	10	14.40	14.15	-10	3,392	-0.29%
2019/08/06	0	0.00	13	14.05	14.30	-13	3,438	-0.38%
2019/08/05	1	14.25	0	0.00	14.25	1	3,463	0.03%
2019/08/02	3	14.53	1	14.60	14.55	2	3,614	0.06%
2019/08/01	2	14.85	2	14.90	14.80	0	3,644	0.00%
2019/07/31	10	15.03	0	0.00	14.95	10	3,691	0.27%
2019/07/29	3	15.35	0	0.00	15.35	3	3,914	0.08%
2019/07/24	3	15.25	5	15.35	15.20	-2	4,820	-0.04%
2019/07/23	4	15.31	6	15.13	15.10	-2	4,865	-0.04%
2019/07/19	1	15.15	0	0.00	15.20	1	4,855	0.02%
2019/07/18	9	15.34	1	15.30	15.30	8	4,860	0.16%
2019/07/17	8	15.66	2	15.73	15.60	6	4,838	0.12%
2019/07/16	4	15.68	22	15.68	16.00	-18	4,789	-0.38%
2019/07/15	2	14.85	7	14.77	14.75	-5	4,590	-0.11%
2019/07/09	1	14.50	0	0.00	14.70	1	4,790	0.02%
2019/07/05	5	14.90	0	0.00	14.90	5	4,981	0.10%
2019/07/04	2	14.90	0	0.00	14.90	2	5,059	0.04%
2019/07/02	2	14.95	1	14.95	14.90	1	5,200	0.02%
2019/07/01	15	14.70	0	0.00	14.70	15	5,250	0.29%
2019/06/28	1	14.50	0	0.00	14.55	1	5,402	0.02%
2019/06/27	0	0.00	3	14.95	15.05	-3	5,447	-0.06%
2019/06/26	1	14.65	0	0.00	14.80	1	5,473	0.02%
2019/06/21	0	0.00	5	14.91	14.65	-5	5,653	-0.09%
2019/06/20	0	0.00	2	14.95	14.90	-2	5,769	-0.03%
2019/06/19	0	0.00	3	14.83	14.80	-3	6,047	-0.05%
2019/06/14	0	0.00	1	14.50	14.50	-1	7,034	-0.01%
2019/06/13	2	14.63	1	14.55	14.65	1	7,464	0.01%
2019/06/12	12	14.60	1	14.55	14.70	11	8,354	0.13%
2019/06/06	2	14.13	0	0.00	14.05	2	9,203	0.02%
2019/06/05	0	0.00	40	14.30	14.25	-40	9,367	-0.43%
2019/06/03	12	14.27	0	0.00	14.10	12	9,449	0.13%
2019/05/31	2	14.55	3	15.35	14.55	-1	9,414	-0.01%
2019/05/30	7.7	15.21	0	0.00	15.15	7.7	9,112	0.08%
2019/05/27	32	15.11	0	0.00	15.20	32	9,364	0.34%
2019/05/24	0	0.00	20	15.60	15.45	-20	9,482	-0.21%
2019/05/23	3	15.50	2	15.90	15.45	1	9,507	0.01%
2019/05/21	2	16.00	2	15.70	16.00	0	9,584	0.00%
2019/05/20	3	15.75	4	15.75	15.70	-1	9,633	-0.01%
2019/05/17	6	15.67	0	0.00	15.50	6	9,715	0.06%
2019/05/16	5	16.00	0	0.00	15.80	5	9,869	0.05%
2019/05/15	0	0.00	1	15.75	15.90	-1	10,090	-0.01%
2019/05/14	12	15.35	0	0.00	15.45	12	10,199	0.12%
2019/05/13	0	0.00	1	15.45	15.30	-1	10,319	-0.01%
2019/05/10	5	15.72	10	15.57	15.50	-5	10,295	-0.05%
2019/05/09	0	0.00	10	16.55	16.40	-10	10,147	-0.10%
2019/05/08	3	16.50	7	16.61	16.70	-4	10,122	-0.04%
2019/05/07	0	0.00	7	16.84	16.80	-7	10,112	-0.07%
2019/05/06	13	16.95	11	16.70	16.75	2	10,056	0.02%
2019/05/03	3	17.67	0	0.00	17.55	3	9,947	0.03%
2019/05/02	41	18.11	13	17.87	17.70	28	9,848	0.28%
2019/04/30	13.2	17.75	11	17.57	18.10	2.2	9,508	0.02%
2019/04/29	1	17.00	7	16.99	16.90	-6	9,059	-0.07%
2019/04/26	2	16.75	4	16.73	16.75	-2	8,995	-0.02%
2019/04/25	2	16.75	8	16.83	16.75	-6	8,987	-0.07%
2019/04/24	2	17.15	12	16.94	16.90	-10	8,990	-0.11%
2019/04/23	2	17.00	3	16.92	17.00	-1	8,962	-0.01%
2019/04/22	2	17.05	1	17.00	16.95	1	8,930	0.01%
2019/04/18	0	0.00	2	16.50	16.45	-2	8,863	-0.02%
2019/04/17	0	0.00	2	17.00	16.85	-2	8,861	-0.02%
2019/04/16	3	17.02	0	0.00	17.00	3	8,858	0.03%
2019/04/15	0	0.00	3	16.78	16.90	-3	8,825	-0.03%
2019/04/12	10	16.52	19	16.53	16.35	-9	8,782	-0.10%
2019/04/11	3	16.80	0	0.00	16.65	3	8,701	0.03%
2019/04/10	1	17.10	0	0.00	17.00	1	8,621	0.01%
2019/04/09	14	17.08	11	17.10	17.05	3	8,563	0.04%
2019/04/08	22	17.30	0	0.00	17.20	22	8,487	0.26%
2019/04/03	1	17.35	5	17.50	17.40	-4	8,414	-0.05%
2019/04/02	4	17.61	30	17.57	17.65	-26	8,362	-0.31%
2019/04/01	3	17.08	7	17.12	17.10	-4	8,220	-0.05%
2019/03/29	12	17.11	0	0.00	17.05	12	8,137	0.15%
2019/03/27	3	17.20	10	17.23	17.20	-7	8,136	-0.09%
2019/03/26	9	17.21	0	0.00	17.10	9	8,096	0.11%
2019/03/25	13	17.08	0	0.00	17.05	13	8,034	0.16%
2019/03/22	27	17.69	25	17.48	17.45	2	7,913	0.03%
2019/03/21	5	18.15	6	18.30	18.15	-1	7,644	-0.01%
2019/03/20	32	18.19	3	18.35	18.05	29	7,508	0.39%
2019/03/19	39	19.49	0	0.00	18.90	39	7,176	0.54%
2019/03/18	48	20.94	4	20.96	20.75	44	6,678	0.66%
2019/03/15	86	19.93	86	19.89	20.85	0	6,362	0.00%
2019/03/14	6	19.15	2	19.13	19.30	4	5,534	0.07%
2019/03/13	1	18.90	6	19.18	18.95	-5	5,465	-0.09%
2019/03/12	18	18.80	20	18.88	19.00	-2	5,169	-0.04%
2019/03/11	2	17.85	14	17.63	17.70	-12	4,796	-0.25%
2019/03/08	1	17.00	1	17.05	16.95	0	4,838	0.00%
2019/03/07	3	17.32	2	17.25	17.25	1	4,883	0.02%
2019/03/06	3	17.42	7	17.77	17.80	-4	4,838	-0.08%
2019/03/05	16	17.71	9	17.61	17.65	7	4,744	0.15%
2019/03/04	3	17.28	3	17.33	17.35	0	4,655	0.00%
2019/02/27	6	17.45	7	17.39	17.45	-1	4,632	-0.02%
2019/02/26	9	17.99	5	18.07	17.80	4	4,707	0.08%
2019/02/25	0	0.00	8.1	17.72	17.95	-8.1	4,584	-0.18%
2019/02/22	0	0.00	15	17.17	17.10	-15	4,436	-0.34%
2019/02/21	0	0.00	13	17.27	17.30	-13	4,426	-0.29%
2019/02/20	1	17.25	0	0.00	17.20	1	4,448	0.02%
2019/02/18	3	17.07	2	17.00	17.00	1	4,309	0.02%
2019/02/15	2	17.10	2	16.85	17.05	0	4,241	0.00%
2019/02/14	7	16.87	8	16.79	17.15	-1	4,070	-0.02%
2019/02/13	2	16.10	5	16.20	16.40	-3	3,827	-0.08%
2019/02/12	0	0.00	4	16.01	16.05	-4	3,718	-0.11%
2019/02/11	6	15.25	5	15.15	15.30	1	3,568	0.03%
2019/01/29	1	15.10	0	0.00	15.10	1	3,613	0.03%
2019/01/28	0	0.00	40	15.00	15.05	-40	3,608	-1.11%
2019/01/25	0	0.00	2	14.90	14.95	-2	3,621	-0.06%
2019/01/24	2	14.85	1	14.85	14.80	1	3,623	0.03%
2019/01/23	20	14.55	55	14.50	14.55	-35	3,581	-0.98%
2019/01/17	25	14.45	0	0.00	14.45	25	3,674	0.68%
2019/01/16	45	14.37	0	0.00	14.35	45	3,668	1.23%
2019/01/15	5	14.20	0	0.00	14.20	5	3,691	0.14%
2019/01/14	0	0.00	37	14.24	14.05	-37	3,711	-1.00%
2019/01/11	4	14.15	0	0.00	14.20	4	3,752	0.11%
2019/01/10	1	14.10	0	0.00	14.20	1	3,754	0.03%
2019/01/09	0.1	14.35	1	14.30	14.35	-0.9	3,755	-0.02%
2019/01/08	0	0.00	2	14.03	14.15	-2	3,730	-0.05%
2019/01/04	11	13.39	0	0.00	13.45	11	3,760	0.29%
2019/01/03	26	13.76	0	0.00	13.70	26	3,874	0.67%
2019/01/02	31	14.14	16	14.10	14.00	15	3,875	0.39%
2018/12/26	4.4	14.35	2	14.30	14.20	2.4	4,016	0.06%
2018/12/25	5.4	14.27	2	14.30	14.20	3.4	4,046	0.08%
2018/12/24	1	14.80	0	0.00	14.65	1	4,019	0.02%
2018/12/21	22	14.70	0	0.00	14.95	22	4,042	0.54%
2018/12/20	12	15.05	0	0.00	15.05	12	4,088	0.29%
2018/12/18	5	15.55	0	0.00	15.55	5	4,038	0.12%
2018/12/17	1	15.80	0	0.00	15.80	1	4,021	0.02%
2018/12/14	2	15.85	1.6	15.94	15.85	0.4	4,088	0.01%
2018/12/12	4	16.00	0	0.00	16.05	4	4,123	0.10%
2018/12/10	11	16.01	0	0.00	15.80	11	4,204	0.26%
2018/12/07	1	16.65	6	16.60	16.60	-5	4,121	-0.12%
2018/12/06	6	16.41	8	16.51	16.45	-2	4,073	-0.05%
2018/12/05	1	17.00	0	0.00	17.05	1	4,049	0.02%
2018/12/04	0	0.00	3	17.30	17.30	-3	4,125	-0.07%
2018/12/03	56	17.59	9	17.51	17.50	47	4,110	1.14%
2018/11/30	0.8	17.20	11	16.90	17.10	-10.2	3,861	-0.26%
2018/11/29	0	0.00	15	16.48	16.50	-15	3,754	-0.40%
2018/11/28	10	16.40	2	16.35	16.35	8	3,720	0.22%
2018/11/27	2	16.25	0	0.00	16.35	2	3,722	0.05%
2018/11/26	1	16.25	0	0.00	16.25	1	3,718	0.03%
2018/11/23	17	16.83	2	17.03	16.35	15	3,702	0.41%
2018/11/22	4	16.40	9	16.66	16.70	-5	3,519	-0.14%
2018/11/21	0	0.00	1	16.20	16.25	-1	3,452	-0.03%
2018/11/19	13	16.34	4	16.33	16.50	9	3,520	0.26%
2018/11/12	5	16.15	10	16.18	16.15	-5	3,917	-0.13%
2018/11/07	0	0.00	10	16.13	16.30	-10	4,070	-0.25%
2018/11/06	3	16.15	1	16.35	16.05	2	4,169	0.05%
2018/11/05	3	16.85	3	16.55	16.80	0	4,168	0.00%
2018/11/02	0	0.00	1	16.80	16.75	-1	4,275	-0.02%
2018/11/01	0	0.00	1	16.00	16.30	-1	4,277	-0.02%
2018/10/31	1	15.55	4	15.61	15.75	-3	4,575	-0.07%
2018/10/30	3	15.10	1	15.10	15.15	2	4,667	0.04%
2018/10/29	1	15.05	0	0.00	15.10	1	4,722	0.02%
2018/10/26	1	15.30	0	0.00	15.25	1	4,787	0.02%
2018/10/25	12	15.89	0	0.00	15.75	12	4,873	0.25%
2018/10/24	1	16.60	0	0.00	16.70	1	5,198	0.02%
2018/10/19	0	0.00	1	16.80	16.70	-1	5,623	-0.02%
2018/10/17	0	0.00	1	17.15	17.15	-1	5,652	-0.02%
2018/10/16	1	16.90	3	16.90	16.90	-2	5,653	-0.04%
2018/10/15	3	17.65	2	17.63	17.25	1	5,660	0.02%
2018/10/12	6	16.70	2	16.53	16.90	4	5,626	0.07%
2018/10/11	13	16.87	0	0.00	16.75	13	5,614	0.23%
2018/10/09	1	18.55	0	0.00	18.60	1	5,484	0.02%
2018/10/08	15	18.78	1	18.60	18.65	14	5,492	0.25%
2018/10/05	3	19.47	0	0.00	19.05	3	5,455	0.05%
2018/10/04	4	20.39	0	0.00	20.30	4	5,367	0.07%
2018/10/03	2	20.65	0	0.00	20.50	2	5,380	0.04%
2018/09/28	1	21.25	0	0.00	21.15	1	5,687	0.02%
2018/09/27	2	21.50	1	21.90	21.35	1	5,676	0.02%
2018/09/20	6	21.17	10	21.63	21.25	-4	5,778	-0.07%
2018/09/19	1	22.10	21	21.72	22.05	-20	5,749	-0.35%
2018/09/18	0	0.00	4	21.40	21.40	-4	5,773	-0.07%
2018/09/17	20	21.15	0	0.00	21.70	20	5,846	0.34%
2018/09/14	0	0.00	1	21.05	20.95	-1	5,829	-0.02%
2018/09/12	0	0.00	1	20.20	20.20	-1	5,833	-0.02%
2018/09/10	11	19.80	10	19.90	20.25	1	5,816	0.02%
2018/09/07	2	21.63	21	21.92	21.40	-19	5,732	-0.33%
2018/09/06	12	22.33	0	0.00	22.35	12	5,723	0.21%
2018/09/05	5	23.10	5	23.10	22.70	0	5,697	0.00%
2018/09/03	20	23.30	4	23.30	23.05	16	5,729	0.28%
2018/08/31	0	0.00	2.4	22.92	22.80	-2.4	5,720	-0.04%
2018/08/30	0	0.00	23	23.15	23.10	-23	5,750	-0.40%
2018/08/28	0	0.00	1	23.30	23.05	-1	5,774	-0.02%
2018/08/24	4	23.23	0	0.00	23.00	4	5,806	0.07%
2018/08/23	39	23.28	20	23.32	23.80	19	5,783	0.33%
2018/08/22	0	0.00	25	22.20	22.20	-25	5,559	-0.45%
2018/08/21	13	21.97	13	22.01	22.25	0	5,557	0.00%
2018/08/17	31	21.80	0	0.00	21.70	31	5,499	0.56%
2018/08/16	10	21.20	0	0.00	21.20	10	5,382	0.19%
2018/08/15	4	21.96	0	0.00	21.40	4	5,392	0.07%
2018/08/14	26	21.85	5	21.60	22.20	21	5,323	0.39%
2018/08/13	3.1	22.65	10	22.03	22.05	-6.9	5,275	-0.13%
2018/08/10	1	23.75	0	0.00	23.50	1	5,161	0.02%
2018/08/09	7	23.36	0	0.00	23.65	7	5,148	0.14%
2018/08/08	11	24.35	3	24.47	24.25	8	5,070	0.16%
2018/08/07	35	24.92	9	25.50	24.50	26	5,041	0.52%
2018/08/06	0	0.00	4	27.30	26.75	-4	4,767	-0.08%
2018/08/03	1	26.40	0	0.00	26.40	1	4,706	0.02%
2018/08/02	9	26.92	0	0.00	26.70	9	4,799	0.19%
2018/08/01	11	27.27	19	27.29	27.55	-8	4,725	-0.17%
2018/07/31	27	27.12	44	27.25	26.90	-17	4,639	-0.37%
2018/07/30	127	26.81	116	27.12	27.60	11	4,313	0.26%	大買/大賣/
2018/07/27	2	25.20	0	0.00	25.10	2	3,894	0.05%
2018/07/26	10	24.79	0	0.00	24.80	10	3,871	0.26%
2018/07/25	10	24.33	5	24.50	24.80	5	3,834	0.13%
2018/07/19	1	24.60	0	0.00	24.60	1	3,831	0.03%
2018/07/18	4	24.48	0	0.00	24.70	4	3,860	0.10%
2018/07/17	8	24.77	0	0.00	24.50	8	3,872	0.21%
2018/07/16	10	25.35	0	0.00	25.05	10	4,030	0.25%
2018/07/13	0	0.00	2	25.05	25.15	-2	4,033	-0.05%
2018/07/12	3	24.80	0	0.00	24.80	3	4,031	0.07%
2018/07/10	0	0.00	24	25.19	24.90	-24	4,040	-0.59%
2018/07/09	4	25.23	5	24.46	24.90	-1	3,970	-0.03%
2018/07/06	28	23.82	3	23.82	23.75	25	3,846	0.65%
2018/07/05	10.1	23.55	1	23.45	23.05	9.1	3,845	0.24%
2018/07/04	2	23.50	0	0.00	23.70	2	4,001	0.05%
2018/07/03	6	25.30	0	0.00	25.25	6	3,992	0.15%
2018/07/02	5	26.22	2	26.60	26.05	3	3,895	0.08%
2018/06/29	2	26.00	0	0.00	26.00	2	3,807	0.05%
2018/06/28	5	25.87	0	0.00	25.80	5	3,749	0.13%
2018/06/27	3.2	26.53	1	26.85	26.40	2.2	3,717	0.06%
2018/06/26	1	26.90	1	25.90	26.05	0	3,635	0.00%
2018/06/25	2	27.55	0	0.00	26.85	2	3,539	0.06%
2018/06/22	3	27.55	0	0.00	27.40	3	3,494	0.09%
2018/06/21	1	28.50	0	0.00	28.40	1	3,478	0.03%
2018/06/19	4	28.89	0	0.00	28.80	4	3,489	0.11%
2018/06/15	3	30.00	1	30.10	30.00	2	3,478	0.06%
2018/06/12	2	31.60	0	0.00	31.65	2	3,443	0.06%
2018/06/11	3	31.97	0	0.00	31.55	3	3,459	0.09%
2018/06/08	2	32.80	0	0.00	32.30	2	3,425	0.06%
2018/06/07	3	32.75	5	33.00	32.75	-2	3,462	-0.06%
2018/06/06	0	0.00	1	33.30	33.35	-1	3,498	-0.03%
2018/06/05	1	33.15	0	0.00	33.30	1	3,506	0.03%
2018/06/04	2	33.15	0	0.00	33.95	2	3,506	0.06%
2018/05/29	3	32.60	0	0.00	32.50	3	3,714	0.08%
2018/05/25	1	32.75	0	0.00	32.75	1	3,912	0.03%
2018/05/23	1	32.45	3	32.40	32.40	-2	4,184	-0.05%
2018/05/22	1	33.30	0	0.00	33.10	1	4,115	0.02%
2018/05/18	5	33.75	0	0.00	33.70	5	4,158	0.12%
2018/05/17	2	33.83	0	0.00	33.85	2	4,175	0.05%
2018/05/16	3	34.50	1	35.00	34.30	2	4,153	0.05%
2018/05/15	1	35.10	0	0.00	34.70	1	4,137	0.02%
2018/05/14	0	0.00	1	35.40	35.60	-1	4,235	-0.02%
2018/05/11	2	33.60	2	34.65	34.65	0	4,198	0.00%
2018/05/09	1	35.00	0	0.00	35.00	1	4,093	0.02%
2018/05/07	2	34.78	0	0.00	34.60	2	4,137	0.05%
2018/04/30	0	0.00	4	35.30	34.75	-4	4,341	-0.09%
2018/04/27	6	34.93	1	35.50	34.60	5	4,402	0.11%
2018/04/24	0	0.00	1	36.50	37.00	-1	4,688	-0.02%
2018/04/23	1	37.20	1.7	37.11	37.30	-0.7	4,693	-0.01%
2018/04/20	0	0.00	4	37.13	37.20	-4	4,703	-0.09%
2018/04/19	0	0.00	1	35.50	35.50	-1	4,564	-0.02%
2018/04/13	0	0.00	1	35.10	35.20	-1	4,904	-0.02%
2018/04/11	0	0.00	1	35.20	35.00	-1	5,325	-0.02%
2018/04/10	0	0.00	18.3	35.45	35.45	-18.3	5,281	-0.35%
2018/04/03	1	32.45	0	0.00	32.75	1	5,138	0.02%
2018/03/26	0	0.00	2	32.60	32.20	-2	5,839	-0.03%
2018/03/23	14	33.05	0	0.00	32.85	14	5,831	0.24%
2018/03/22	1	34.45	0	0.00	34.10	1	5,842	0.02%
2018/03/21	2	34.75	0	0.00	34.25	2	5,932	0.03%
2018/03/20	1	35.15	0	0.00	35.15	1	6,175	0.02%
2018/03/16	2	37.15	0	0.00	36.65	2	6,273	0.03%
2018/03/14	0	0.00	3	37.75	37.75	-3	6,286	-0.05%
2018/03/13	1	37.60	2	37.80	37.60	-1	6,329	-0.02%
2018/03/12	5	37.75	5	37.56	37.60	0	6,478	0.00%
2018/03/09	0	0.00	6	37.18	36.80	-6	6,687	-0.09%
2018/03/07	0	0.00	3	36.10	36.10	-3	6,789	-0.04%
2018/03/06	1	34.60	1	35.45	36.10	0	6,922	0.00%
2018/03/05	10	36.89	3	37.53	36.15	7	6,935	0.10%
2018/03/02	3	37.53	4	37.53	37.65	-1	6,967	-0.01%
2018/03/01	9	37.31	17	37.13	37.35	-8	6,992	-0.11%
2018/02/27	4	36.56	22	36.75	36.55	-18	6,965	-0.26%
2018/02/26	14.1	36.99	11	37.05	37.00	3.1	6,882	0.04%
2018/02/23	13	34.06	25	33.88	34.70	-12	6,714	-0.18%
2018/02/22	5	32.10	6	32.25	32.35	-1	6,804	-0.01%
2018/02/21	3	32.40	3	32.80	32.40	0	6,875	0.00%
2018/02/12	0	0.00	6	31.56	31.05	-6	6,984	-0.09%
2018/02/09	2	29.85	0	0.00	31.55	2	7,023	0.03%
2018/02/08	0	0.00	15	32.00	32.05	-15	7,031	-0.21%
2018/02/07	3	32.05	3	32.10	31.65	0	7,052	0.00%
2018/02/06	19	32.11	6	31.20	31.20	13	7,074	0.18%
2018/02/05	1	34.00	1	34.20	34.20	0	6,997	0.00%
2018/02/02	7	34.80	0	0.00	34.80	7	7,066	0.10%
2018/02/01	0	0.00	2	34.35	34.50	-2	7,156	-0.03%
2018/01/31	3	33.72	5	33.40	33.40	-2	7,224	-0.03%
2018/01/30	0	0.00	1	34.40	33.90	-1	7,414	-0.01%
2018/01/29	26	34.21	9	34.20	33.70	17	7,487	0.23%
2018/01/26	0	0.00	10	35.50	35.00	-10	7,417	-0.13%
2018/01/25	1	35.60	0	0.00	35.45	1	7,477	0.01%
2018/01/22	5	35.80	2	35.55	36.10	3	7,635	0.04%
2018/01/19	27	36.13	3	35.97	36.45	24	7,686	0.31%
2018/01/18	3	37.93	0	0.00	37.75	3	7,468	0.04%
2018/01/16	1	37.60	12	37.96	37.95	-11	7,750	-0.14%
2018/01/11	9	37.00	0	0.00	36.70	9	8,320	0.11%
2018/01/10	4	37.40	1	38.70	37.25	3	8,355	0.04%
2018/01/09	5	38.00	1	38.60	38.00	4	8,291	0.05%
2018/01/08	36	38.90	7	38.00	38.00	29	8,252	0.35%
2018/01/05	0	0.00	5	41.10	41.50	-5	8,010	-0.06%
2018/01/04	9	40.76	0	0.00	40.25	9	8,136	0.11%
2018/01/03	10	41.47	0.1	40.95	40.95	9.9	8,418	0.12%