榮成 (1909)-大昌-新店券商分點個股進出

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
15.70
漲跌
▼0.25
漲幅
-1.57%
成交量
2,175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－大昌-新店券商分點個股進出

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

大昌-新店券商分點個股進出
大昌-新店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
2024/05/03	4	15.78	0	0.00	15.70	4	1,926	0.21%
2024/05/02	2	15.90	16.7	15.93	15.95	-14.7	1,900	-0.77%
2024/04/30	2	15.70	0	0.00	15.60	2	1,867	0.11%
2024/04/29	62	15.74	73	15.82	15.90	-11	1,839	-0.60%
2024/04/26	2	15.25	0	0.00	15.45	2	1,789	0.11%
2024/04/25	1	15.85	6	15.80	15.50	-5	1,767	-0.28%
2024/04/24	1	15.20	2	15.25	15.20	-1	1,613	-0.06%
2024/04/23	1	15.20	1	15.10	15.00	0	1,596	0.00%
2024/04/22	0	0.00	6	15.03	15.10	-6	1,611	-0.37%
2024/04/19	2	14.50	0	0.00	14.55	2	1,545	0.13%
2024/04/18	0	0.00	2	14.80	14.90	-2	1,499	-0.13%
2024/04/17	2	14.55	5	14.55	14.70	-3	1,484	-0.20%
2024/04/10	0	0.00	10	15.25	15.10	-10	1,400	-0.71%
2024/04/09	0	0.00	10	15.25	15.20	-10	1,387	-0.72%
2024/04/08	0	0.00	104	15.00	15.00	-104	1,327	-7.83%	大賣/鉅額交易
2024/03/29	1	14.55	2	14.70	14.75	-1	1,257	-0.08%
2024/03/25	0	0.00	3	14.55	14.70	-3	1,183	-0.26%
2024/03/21	1	14.20	0	0.00	14.40	1	1,200	0.08%
2024/03/20	8	14.23	0	0.00	14.20	8	1,201	0.67%
2024/03/19	1	14.20	0	0.00	14.20	1	1,200	0.08%
2024/03/18	2	14.25	2	14.30	14.30	0	1,236	0.00%
2024/03/15	1	14.30	0	0.00	14.15	1	1,235	0.08%
2024/03/13	0	0.00	3	14.37	14.45	-3	1,235	-0.24%
2024/03/12	4	14.40	8	14.40	14.35	-4	1,210	-0.33%
2024/03/08	7	14.04	1	14.05	14.05	6	1,196	0.50%
2024/03/07	7	14.00	10	14.05	14.05	-3	1,198	-0.25%
2024/03/06	3	14.23	0	0.00	14.15	3	1,185	0.25%
2024/03/05	0	0.00	1	14.40	14.35	-1	1,171	-0.09%
2024/03/04	2.1	14.35	8	14.43	14.30	-5.9	1,159	-0.51%
2024/02/27	1	13.95	0	0.00	13.95	1	1,124	0.09%
2024/02/22	3	14.13	0	0.00	14.15	3	1,132	0.26%
2024/02/21	10	14.15	0	0.00	14.15	10	1,131	0.88%
2024/02/20	2	14.25	0	0.00	14.15	2	1,130	0.18%
2024/02/19	0	0.00	2.1	14.40	14.35	-2.1	1,145	-0.18%
2024/02/16	0	0.00	2	14.15	14.15	-2	1,182	-0.17%
2024/02/15	1	13.80	4	14.00	14.00	-3	1,182	-0.25%
2024/02/05	4	13.78	0	0.00	13.75	4	1,183	0.34%
2024/02/02	0	14.10	0	0.00	13.90	0	1,174	0.00%
2024/01/31	3	13.85	0	0.00	13.85	3	1,180	0.25%
2024/01/30	2	13.85	0	0.00	13.80	2	1,185	0.17%
2024/01/24	0	0.00	2	14.10	14.10	-2	1,224	-0.16%
2024/01/22	12	13.73	0	0.00	13.65	12	1,239	0.97%
2024/01/18	1	13.85	0	0.00	13.85	1	1,252	0.08%
2024/01/16	4	14.01	0	0.00	14.00	4	1,285	0.31%
2024/01/10	2	14.35	0	0.00	14.25	2	1,425	0.14%
2024/01/05	0	0.00	1	14.70	14.70	-1	1,591	-0.06%
2024/01/04	1	14.60	0	0.00	14.60	1	1,614	0.06%
2024/01/03	2	14.60	0	0.00	14.60	2	1,656	0.12%
2023/12/28	0	0.00	1	14.80	14.90	-1	1,786	-0.06%
2023/12/27	0.4	14.90	0	0.00	14.90	0.4	1,796	0.02%
2023/12/25	1	14.65	0	0.00	14.65	1	1,813	0.06%
2023/12/13	0	0.00	10	14.65	14.50	-10	1,756	-0.57%
2023/12/07	0	0.00	1	15.05	15.00	-1	1,734	-0.06%
2023/12/06	0	0.00	4	15.14	15.10	-4	1,752	-0.23%
2023/12/04	21	15.20	25	15.10	15.30	-4	1,756	-0.23%
2023/11/30	1	14.95	0	0.00	15.00	1	1,748	0.06%
2023/11/22	0	0.00	2	14.95	14.95	-2	1,720	-0.12%
2023/11/21	0	0.00	1	14.85	14.80	-1	1,730	-0.06%
2023/11/16	0	0.00	3	14.55	14.60	-3	1,708	-0.18%
2023/11/15	2	14.48	10	14.29	14.45	-8	1,698	-0.47%
2023/11/13	52	14.00	0	0.00	14.00	52	1,670	3.11%
2023/11/10	0	0.00	5	14.05	14.10	-5	1,693	-0.30%
2023/11/08	0	0.00	2	14.35	14.25	-2	1,774	-0.11%
2023/11/07	0.4	14.20	4	14.20	14.10	-3.6	1,817	-0.20%
2023/11/03	3	13.95	1	14.00	13.95	2	1,871	0.11%
2023/11/02	0	0.00	1	13.95	13.90	-1	1,877	-0.05%
2023/11/01	58	13.76	5	13.75	13.75	53	1,897	2.79%
2023/10/31	203	13.92	0	0.00	13.85	203	1,896	10.70%	大買/鉅額交易
2023/10/30	114	13.95	0	0.00	13.95	114	1,945	5.86%	大買/鉅額交易
2023/10/27	10	13.90	2	13.95	13.95	8	1,960	0.41%
2023/10/26	4	13.98	0	0.00	13.95	4	2,034	0.20%
2023/10/20	4	14.05	0	0.00	14.15	4	2,178	0.18%
2023/10/19	0	0.00	2	14.40	14.35	-2	2,223	-0.09%
2023/10/18	3	14.17	0	0.00	14.45	3	2,222	0.14%
2023/10/16	3	14.73	3	14.72	14.70	0	2,111	0.00%
2023/10/13	2	14.50	3	14.53	14.40	-1	2,031	-0.05%
2023/10/12	2	14.20	0	0.00	14.25	2	1,999	0.10%
2023/10/11	4	14.20	0	0.00	14.20	4	1,990	0.20%
2023/10/05	1	14.10	0	0.00	14.15	1	1,963	0.05%
2023/10/04	1	14.35	0	0.00	14.20	1	1,945	0.05%
2023/10/02	3	14.60	31	14.55	14.70	-28	1,918	-1.46%
2023/09/28	0	0.00	0	14.70	14.70	0	1,970	0.00%
2023/09/26	0.3	14.90	0	0.00	14.75	0.3	2,013	0.02%
2023/09/20	1	14.90	0	0.00	14.90	1	2,195	0.05%
2023/09/19	30	15.05	0	0.00	15.00	30	2,231	1.34%
2023/09/18	0	0.00	1	15.05	15.05	-1	2,299	-0.04%
2023/09/15	7	14.97	0	0.00	15.00	7	2,357	0.30%
2023/09/14	0	0.00	3	14.95	14.90	-3	2,363	-0.13%
2023/09/11	0	0.00	1	14.85	14.75	-1	2,365	-0.04%
2023/09/07	2	14.65	0	0.00	14.65	2	2,372	0.08%
2023/09/06	2	14.70	0	0.00	14.75	2	2,391	0.08%
2023/09/04	0	0.00	2	15.05	15.20	-2	2,386	-0.08%
2023/08/31	0	0.00	2	14.95	14.90	-2	2,484	-0.08%
2023/08/30	0	0.00	1	14.95	14.95	-1	2,510	-0.04%
2023/08/29	2	14.75	0	0.00	14.80	2	2,536	0.08%
2023/08/28	1	14.55	0	0.00	14.65	1	2,582	0.04%
2023/08/24	2	14.60	0.1	14.65	14.55	1.9	2,564	0.07%
2023/08/17	5	14.60	0	0.00	14.60	5	2,647	0.19%
2023/08/16	2	14.60	2	14.45	14.60	0	2,639	0.00%
2023/08/15	3	14.88	2	15.00	14.85	1	2,621	0.04%
2023/08/14	7	15.00	1	15.10	14.85	6	2,618	0.23%
2023/08/11	16	15.48	5	15.49	15.40	11	2,579	0.43%
2023/08/10	17	15.94	3	15.85	15.85	14	2,542	0.55%
2023/08/09	4	16.31	0	0.00	16.20	4	2,543	0.16%
2023/08/07	1	16.50	0	0.00	16.50	1	2,564	0.04%
2023/08/02	0	0.00	3	17.15	16.80	-3	2,593	-0.12%
2023/08/01	13	16.93	0	0.00	16.85	13	2,553	0.51%
2023/07/31	0	0.00	2	17.15	17.00	-2	2,552	-0.08%
2023/07/27	6.3	16.93	6	16.93	16.90	0.3	2,463	0.01%
2023/07/26	0.1	16.15	11	16.40	16.30	-10.9	2,366	-0.46%
2023/07/25	1	16.15	0	0.00	16.15	1	2,391	0.04%
2023/07/24	0	0.00	3	16.48	16.40	-3	2,450	-0.12%
2023/07/20	3	16.22	0	0.00	16.25	3	2,723	0.11%
2023/07/19	10	16.05	1	16.25	16.05	9	3,032	0.30%
2023/07/18	3	16.25	0	0.00	16.25	3	3,725	0.08%
2023/07/17	0	0.00	1	16.50	16.45	-1	4,139	-0.02%
2023/07/14	0	0.00	10	16.25	16.25	-10	4,146	-0.24%
2023/07/13	11	16.20	0	0.00	16.15	11	4,147	0.27%
2023/07/12	4	16.34	3	16.35	16.30	1	4,136	0.02%
2023/07/10	1	16.45	0	0.00	16.40	1	4,185	0.02%
2023/07/06	5	16.80	0	0.00	16.70	5	4,198	0.12%
2023/07/05	0	0.00	10	17.20	17.10	-10	4,134	-0.24%
2023/07/04	0	0.00	2	17.20	17.25	-2	4,132	-0.05%
2023/07/03	0	0.00	1	17.30	17.25	-1	4,091	-0.02%
2023/06/29	4	17.40	19.8	17.27	17.40	-15.8	4,026	-0.39%
2023/06/28	1	16.95	12	17.00	16.95	-11	3,914	-0.28%
2023/06/27	0	0.00	14	17.01	16.95	-14	3,918	-0.36%
2023/06/21	4	17.13	8	17.24	17.05	-4	3,837	-0.10%
2023/06/20	10	16.55	2	16.90	16.90	8	3,783	0.21%
2023/06/14	0	0.00	2	16.70	16.70	-2	3,824	-0.05%
2023/06/12	3	16.75	0	0.00	16.70	3	3,859	0.08%
2023/06/08	1	16.95	0	0.00	16.90	1	3,922	0.03%
2023/06/06	1	17.50	0	0.00	17.10	1	4,027	0.02%
2023/06/05	0	0.00	4	17.01	17.00	-4	3,971	-0.10%
2023/06/02	3	16.88	0	0.00	16.80	3	3,956	0.08%
2023/06/01	0	0.00	13	16.93	16.90	-13	3,977	-0.33%
2023/05/31	1	16.55	1	16.65	16.65	0	3,959	0.00%
2023/05/30	1	16.55	0	0.00	16.55	1	3,976	0.03%
2023/05/26	16	16.54	0	0.00	16.45	16	4,015	0.40%
2023/05/25	2	16.95	1	16.90	16.85	1	4,008	0.02%
2023/05/24	0	0.00	7	17.07	17.05	-7	4,029	-0.17%
2023/05/23	2	16.85	7	16.79	16.90	-5	4,044	-0.12%
2023/05/18	0	0.00	7	16.54	16.65	-7	4,115	-0.17%
2023/05/15	6	16.31	2	16.30	16.30	4	4,125	0.10%
2023/05/12	9	16.81	3	17.08	16.80	6	4,106	0.15%
2023/05/11	9	16.81	3	17.08	16.75	6	4,125	0.15%
2023/05/09	3	17.28	0	0.00	17.10	3	4,135	0.07%
2023/05/08	2	17.13	0	0.00	17.10	2	4,163	0.05%
2023/05/05	10	17.30	1	17.30	17.25	9	4,219	0.21%
2023/05/04	0	0.00	2	17.10	17.25	-2	4,309	-0.05%
2023/05/03	1	17.10	2	17.08	17.05	-1	4,384	-0.02%
2023/05/02	1	17.10	12	17.17	17.20	-11	4,531	-0.24%
2023/04/28	0	0.00	3.3	17.30	17.20	-3.3	4,673	-0.07%
2023/04/27	10	17.43	1	17.40	17.25	9	4,740	0.19%
2023/04/26	7	17.72	2	17.45	17.80	5	4,738	0.11%
2023/04/25	8	17.50	1	17.30	17.50	7	4,695	0.15%
2023/04/24	11	17.93	6	18.02	18.20	5	4,601	0.11%
2023/04/21	14	18.37	41	18.10	17.40	-27	4,338	-0.62%
2023/04/20	24	17.88	31	18.46	17.60	-7	3,709	-0.19%
2023/04/19	5	17.43	0	0.00	17.40	5	3,469	0.14%
2023/04/14	0	0.00	3	17.40	17.95	-3	4,183	-0.07%
2023/04/12	0	0.00	1	17.50	17.45	-1	4,312	-0.02%
2023/04/11	0	0.00	10	17.46	17.50	-10	4,338	-0.23%
2023/04/10	11	17.05	0	0.00	17.05	11	4,344	0.25%
2023/04/07	4	17.05	7	17.08	17.10	-3	4,407	-0.07%
2023/03/31	6	16.92	1	16.95	16.95	5	4,456	0.11%
2023/03/30	1	16.85	1	16.85	16.85	0	4,551	0.00%
2023/03/29	1	16.85	0	0.00	16.90	1	4,563	0.02%
2023/03/28	1	16.95	0	0.00	17.00	1	4,613	0.02%
2023/03/27	1	17.00	2	17.00	17.05	-1	4,637	-0.02%
2023/03/23	2	16.75	0	0.00	16.80	2	4,798	0.04%
2023/03/22	0	0.00	3	16.80	16.75	-3	4,805	-0.06%
2023/03/21	0	0.00	1	16.90	16.85	-1	4,788	-0.02%
2023/03/20	4	16.88	0	0.00	16.90	4	4,784	0.08%
2023/03/17	0	0.00	7.5	16.92	17.10	-7.5	4,788	-0.16%
2023/03/16	5	16.60	0	0.00	16.50	5	4,745	0.11%
2023/03/15	1	16.90	2	16.95	16.95	-1	4,725	-0.02%
2023/03/14	10	16.92	2	16.85	16.85	8	4,754	0.17%
2023/03/13	2	17.30	0	0.00	17.35	2	4,701	0.04%
2023/03/10	6	17.49	13.6	17.70	17.55	-7.6	4,684	-0.16%
2023/03/09	3	17.88	1	17.90	17.95	2	4,636	0.04%
2023/03/08	5	18.00	3	18.12	18.20	2	4,604	0.04%
2023/03/07	4	18.05	0.5	18.10	18.20	3.5	4,571	0.08%
2023/03/06	0	0.00	30	18.10	18.10	-30	4,575	-0.66%
2023/03/03	7	18.36	3	18.25	18.30	4	4,560	0.09%
2023/03/01	6	18.52	1	18.65	18.50	5	4,571	0.11%
2023/02/24	7	18.73	0	0.00	18.95	7	4,556	0.15%
2023/02/23	0	0.00	4	18.90	18.95	-4	4,543	-0.09%
2023/02/21	1	18.70	0	0.00	18.65	1	4,546	0.02%
2023/02/20	0	0.00	5	18.68	18.90	-5	4,597	-0.11%
2023/02/17	0	0.00	1	18.50	18.55	-1	4,603	-0.02%
2023/02/16	1	18.50	2	18.55	18.35	-1	4,690	-0.02%
2023/02/13	3	18.00	1	18.05	18.15	2	4,813	0.04%
2023/02/10	12	17.90	2.2	18.00	17.95	9.9	4,808	0.20%
2023/02/09	5	18.02	0	18.00	18.00	5	4,803	0.10%
2023/02/08	3	18.20	0.3	18.20	18.20	2.8	4,769	0.06%
2023/02/07	0	0.00	0.4	18.25	18.25	-0.4	4,732	-0.01%
2023/02/06	2	18.10	0	0.00	18.10	2	4,691	0.04%
2023/02/03	0	0.00	5	18.90	18.70	-5	4,622	-0.11%
2023/02/02	6	18.55	5	18.61	18.60	1	4,548	0.02%
2023/02/01	2.4	18.38	0	0.00	18.65	2.4	4,444	0.05%
2023/01/31	0	0.00	4	18.66	18.75	-4	4,345	-0.09%
2023/01/30	0	0.00	18	18.25	18.30	-18	4,170	-0.43%
2023/01/17	4	17.20	3	17.12	17.50	1	3,982	0.03%
2023/01/16	0	0.00	1	17.25	16.75	-1	3,891	-0.03%
2023/01/13	8	17.34	0	0.00	17.10	8	3,828	0.21%
2023/01/12	0	0.00	7	17.40	17.65	-7	3,810	-0.18%
2023/01/11	1	17.25	3	17.45	17.25	-2	3,684	-0.05%
2023/01/10	3	17.28	1	17.30	17.35	2	3,635	0.06%
2023/01/09	6	17.29	1	17.10	17.10	5	3,554	0.14%
2023/01/06	0	0.00	0.1	17.35	17.25	-0.1	3,404	0.00%
2023/01/05	3	17.23	22	17.42	17.20	-19	3,295	-0.58%
2023/01/04	0	0.00	82	16.65	17.15	-82	3,003	-2.73%
2023/01/03	1	16.30	0	0.00	16.25	1	2,708	0.04%
2022/12/30	1	16.35	42	16.31	16.35	-41	2,646	-1.55%
2022/12/29	3	15.70	1	15.70	15.80	2	2,510	0.08%
2022/12/28	0	0.00	50	16.20	15.85	-50	2,486	-2.01%
2022/12/27	0	0.00	4	16.10	16.10	-4	2,454	-0.16%
2022/12/26	0	0.00	2	15.85	15.85	-2	2,400	-0.08%
2022/12/23	11	15.60	0	0.00	15.55	11	2,367	0.46%
2022/12/22	0	0.00	15	15.78	15.60	-15	2,357	-0.64%
2022/12/21	10	15.10	0	0.00	15.10	10	2,277	0.44%
2022/12/20	19	15.24	0	0.00	15.10	19	2,268	0.84%
2022/12/19	1	15.50	0	0.00	15.40	1	2,225	0.04%
2022/12/15	5	16.05	2	16.00	16.05	3	2,074	0.14%
2022/12/14	0	0.00	1	15.45	15.55	-1	2,015	-0.05%
2022/12/13	0	0.00	13	15.41	15.35	-13	2,002	-0.65%
2022/12/09	5	15.40	0	0.00	15.35	5	2,021	0.25%
2022/12/08	4	15.34	1	15.30	15.30	3	2,016	0.15%
2022/12/07	1	15.40	1	15.45	15.45	0	2,014	0.00%
2022/12/06	7	15.82	0	0.00	15.65	7	1,992	0.35%
2022/12/05	2	16.20	0	0.00	16.25	2	1,951	0.10%
2022/12/02	0	0.00	20	16.30	16.30	-20	1,956	-1.02%
2022/11/30	2	16.45	0	0.00	16.40	2	1,984	0.10%
2022/11/24	0	0.00	6	16.45	16.45	-6	2,049	-0.29%
2022/11/23	0	0.00	0.4	16.05	16.05	-0.4	1,998	-0.02%
2022/11/21	0	0.00	3	16.28	16.20	-3	1,995	-0.15%
2022/11/18	4	16.18	2	16.10	16.10	2	1,976	0.10%
2022/11/17	0	0.00	30	16.40	16.40	-30	1,952	-1.54%
2022/11/16	6	16.72	3	16.80	16.65	3	1,945	0.16%
2022/11/14	4	16.60	6	16.68	16.55	-2	1,930	-0.10%
2022/11/11	1	16.25	19	16.15	16.25	-18	1,815	-0.99%
2022/11/09	20	15.55	3	15.70	15.60	17	1,712	0.99%
2022/11/08	7	15.29	3	15.25	15.35	4	1,698	0.24%
2022/11/07	0	0.00	11	15.25	15.20	-11	1,699	-0.65%
2022/10/31	2	14.90	0	0.00	14.85	2	1,744	0.11%
2022/10/27	3	15.00	2	15.00	15.10	1	1,817	0.06%
2022/10/25	5	14.85	0	0.00	14.85	5	1,834	0.27%
2022/10/21	2	15.00	0	0.00	14.90	2	1,825	0.11%
2022/10/20	2	14.80	1	15.05	15.30	1	1,816	0.06%
2022/10/17	1	15.15	1	15.25	15.25	0	1,772	0.00%
2022/10/14	0	0.00	4	15.40	15.35	-4	1,792	-0.22%
2022/10/13	4.3	14.92	0	0.00	14.85	4.3	1,778	0.24%
2022/10/12	2	15.25	7	15.46	15.50	-5	1,779	-0.28%
2022/10/11	0	0.00	2	15.45	15.30	-2	1,787	-0.11%
2022/10/07	0	0.00	4	15.30	15.40	-4	1,771	-0.23%
2022/10/05	0	0.00	2.1	15.39	15.45	-2.1	1,822	-0.11%
2022/09/29	1	14.35	1	14.40	14.50	0	1,931	0.00%
2022/09/28	2	14.35	1	14.40	14.35	1	1,963	0.05%
2022/09/19	0	0.00	1	15.35	15.25	-1	2,184	-0.05%
2022/09/16	1	15.15	1	15.25	15.55	0	2,200	0.00%
2022/09/15	0	0.00	5	15.17	15.15	-5	2,211	-0.23%
2022/09/14	2	15.03	2	15.15	15.15	0	2,253	0.00%
2022/09/13	5	15.35	7	15.35	15.25	-2	2,267	-0.09%
2022/09/12	12	15.30	0	0.00	15.25	12	2,298	0.52%
2022/09/08	2	15.08	2	15.20	15.15	0	2,312	0.00%
2022/09/07	11	15.07	7	15.09	15.05	4	2,311	0.17%
2022/09/06	3	15.65	0	0.00	15.50	3	2,312	0.13%
2022/09/02	2	16.30	1	16.30	16.30	1	2,367	0.04%
2022/08/31	0	0.00	7	16.58	16.55	-7	2,376	-0.29%
2022/08/30	2	15.95	2	16.10	16.10	0	2,332	0.00%
2022/08/29	4	15.69	20	15.84	15.85	-16	2,329	-0.69%
2022/08/26	2	16.05	3	16.03	16.00	-1	2,323	-0.04%
2022/08/25	2	16.05	0	0.00	16.00	2	2,338	0.09%
2022/08/24	2	15.95	3	15.98	15.95	-1	2,362	-0.04%
2022/08/23	18	15.91	7	15.99	15.90	11	2,377	0.46%
2022/08/22	26	16.21	13	16.18	16.10	13	2,375	0.55%
2022/08/19	5	15.65	4	15.64	15.70	1	2,268	0.04%
2022/08/17	4	15.40	0	0.00	15.40	4	2,272	0.18%
2022/08/16	4	15.39	1	15.35	15.35	3	2,273	0.13%
2022/08/15	5	15.13	8	15.14	15.20	-3	2,267	-0.13%
2022/08/11	5	14.90	2	14.83	14.85	3	2,303	0.13%
2022/08/10	2	14.65	4	14.65	14.65	-2	2,342	-0.09%
2022/08/09	5	14.47	6	14.61	14.70	-1	2,389	-0.04%
2022/08/08	4	14.69	4	14.69	14.80	0	2,437	0.00%
2022/08/05	1	14.70	2	14.83	14.85	-1	2,466	-0.04%
2022/08/04	6	14.54	0	0.00	14.65	6	2,645	0.23%
2022/08/03	2	15.13	0	0.00	15.15	2	2,680	0.07%
2022/08/02	2	15.40	0	0.00	15.35	2	2,753	0.07%
2022/08/01	0	0.00	1	15.65	15.75	-1	2,830	-0.04%
2022/07/29	2	15.55	0	0.00	15.50	2	2,867	0.07%
2022/07/26	10	15.80	0	0.00	15.80	10	3,314	0.30%
2022/07/25	0	0.00	2	15.85	15.85	-2	3,337	-0.06%
2022/07/22	0	0.00	2	15.65	15.65	-2	3,346	-0.06%
2022/07/21	0	0.00	3	15.68	15.75	-3	3,396	-0.09%
2022/07/20	0	0.00	2	15.45	15.45	-2	3,387	-0.06%
2022/07/19	2	15.40	0	0.00	15.40	2	3,421	0.06%
2022/07/18	1	15.05	2	15.25	15.25	-1	3,446	-0.03%
2022/07/15	1	15.10	0	0.00	14.95	1	3,440	0.03%
2022/07/14	5	15.04	3	15.10	15.10	2	3,459	0.06%
2022/07/13	7	15.09	7	15.19	15.05	0	3,472	0.00%
2022/07/12	2	14.95	0	0.00	15.15	2	3,439	0.06%
2022/07/11	0	0.00	2	15.35	15.45	-2	3,344	-0.06%
2022/07/08	1	15.45	1	15.40	15.40	0	3,361	0.00%
2022/07/06	9	15.58	4	15.65	15.40	5	3,361	0.15%
2022/07/05	4	15.25	5	15.55	15.35	-1	3,349	-0.03%
2022/07/01	2	16.25	0	0.00	16.10	2	3,294	0.06%
2022/06/27	0	0.00	1	17.60	17.60	-1	3,231	-0.03%
2022/06/24	0	0.00	6	17.23	17.25	-6	3,245	-0.18%
2022/06/23	1	16.90	0	0.00	16.95	1	3,304	0.03%
2022/06/22	7	16.91	0	0.00	16.85	7	3,350	0.21%
2022/06/21	0	0.00	3	17.50	17.50	-3	3,336	-0.09%
2022/06/20	0	0.00	1	17.40	17.15	-1	3,337	-0.03%
2022/06/17	3	17.35	4	17.43	17.70	-1	3,318	-0.03%
2022/06/16	2	17.73	3	17.45	17.45	-1	3,328	-0.03%
2022/06/15	2	17.60	1	17.70	17.70	1	3,356	0.03%
2022/06/14	2	17.35	0	0.00	17.50	2	3,375	0.06%
2022/06/13	9	17.76	0	0.00	17.75	9	3,365	0.27%
2022/06/10	2	18.18	0	0.00	18.20	2	3,362	0.06%
2022/06/09	8	18.41	7	18.41	18.40	1	3,420	0.03%
2022/06/08	10	18.15	1	18.30	18.15	9	3,420	0.26%
2022/06/07	2	18.15	0	0.00	18.20	2	3,476	0.06%
2022/06/06	0	0.00	2.1	18.30	18.30	-2.1	3,536	-0.06%
2022/06/02	1	18.10	0	0.00	18.05	1	3,693	0.03%
2022/06/01	1	18.40	9	18.51	18.40	-8	3,819	-0.21%
2022/05/31	2	18.25	2	18.35	18.25	0	3,837	0.00%
2022/05/30	0	0.00	6	18.35	18.35	-6	3,840	-0.16%
2022/05/27	0.5	18.55	5	18.10	18.05	-4.5	3,846	-0.12%
2022/05/24	0	0.00	4	18.05	17.85	-4	3,962	-0.10%
2022/05/23	1	18.05	5	18.05	18.05	-4	3,985	-0.10%
2022/05/20	3	17.88	0	0.00	17.95	3	4,051	0.07%
2022/05/19	1	17.60	2	17.65	17.90	-1	4,107	-0.02%
2022/05/18	1	17.75	10	17.93	18.00	-9	4,072	-0.22%
2022/05/17	10	17.61	0	0.00	17.70	10	4,040	0.25%
2022/05/16	8	17.64	8	17.69	17.55	0	4,012	0.00%
2022/05/13	6	17.71	4	17.75	17.80	2	3,958	0.05%
2022/05/12	35	17.93	2	17.30	17.30	33	3,961	0.83%
2022/05/11	34	18.77	4	18.88	18.75	30	3,796	0.79%
2022/05/10	10	19.37	3	19.45	19.35	7	3,739	0.19%
2022/05/09	9	19.64	14	19.55	19.55	-5	3,687	-0.14%
2022/05/06	4	19.91	0	0.00	20.00	4	3,743	0.11%
2022/05/05	5.1	20.32	4	20.40	20.35	1.1	3,816	0.03%
2022/05/04	9	20.47	3	20.77	20.30	6	3,881	0.15%
2022/05/03	12	21.08	15	21.21	20.70	-3	3,859	-0.08%
2022/04/29	17	20.14	0	0.00	20.10	17	3,581	0.47%
2022/04/28	1	20.15	5	20.05	20.50	-4	3,595	-0.11%
2022/04/27	5	20.10	0	0.00	20.05	5	3,623	0.14%
2022/04/25	7	20.80	0	0.00	20.45	7	3,639	0.19%
2022/04/22	0	0.00	7	21.44	21.40	-7	3,660	-0.19%
2022/04/21	0	0.00	15	21.20	21.15	-15	3,674	-0.41%
2022/04/19	0	0.00	7	20.90	20.90	-7	3,775	-0.19%
2022/04/18	10	20.40	1	20.40	20.35	9	3,820	0.24%
2022/04/12	1	20.45	0	0.00	20.35	1	4,015	0.02%
2022/04/11	7	20.80	2	20.80	20.75	5	4,033	0.12%
2022/04/08	20	21.15	0	0.00	21.30	20	4,070	0.49%
2022/04/07	47	21.01	0	0.00	20.90	47	4,086	1.15%
2022/04/06	1	21.50	0	0.00	21.50	1	4,130	0.02%
2022/03/31	0	0.00	12	21.40	21.40	-12	4,465	-0.27%
2022/03/30	0	0.00	1	21.10	21.30	-1	4,694	-0.02%
2022/03/29	4	21.36	10	21.50	21.10	-6	4,766	-0.13%
2022/03/28	2	21.55	0	0.00	21.50	2	4,754	0.04%
2022/03/25	8	20.95	1	20.90	20.90	7	4,695	0.15%
2022/03/24	10	21.40	0	0.00	21.40	10	4,671	0.21%
2022/03/23	4	21.33	1	21.35	21.35	3	4,694	0.06%
2022/03/22	2	21.10	2	21.25	21.35	0	4,745	0.00%
2022/03/21	0	0.00	2	21.50	21.50	-2	4,885	-0.04%
2022/03/17	1	20.70	0	0.00	20.95	1	5,248	0.02%
2022/03/16	1	20.65	0	0.00	20.45	1	5,284	0.02%
2022/03/15	1	20.45	36	20.41	20.40	-35	5,354	-0.65%
2022/03/14	46	20.91	0	0.00	20.85	46	5,376	0.86%
2022/03/11	7	20.55	2	20.55	20.60	5	5,421	0.09%
2022/03/10	1.4	20.46	7	20.11	20.40	-5.6	5,400	-0.10%
2022/03/09	11	19.55	0	0.00	19.55	11	5,402	0.20%
2022/03/08	1	19.80	1	19.55	19.20	0	5,494	0.00%
2022/03/07	6	20.33	4	20.13	20.15	2	5,424	0.04%
2022/03/04	4	21.53	1	21.45	21.45	3	5,458	0.05%
2022/03/03	23	21.70	2	21.75	21.70	21	5,550	0.38%
2022/03/02	3	21.63	0	0.00	21.65	3	5,616	0.05%
2022/03/01	2.5	21.82	1	21.80	21.80	1.5	5,678	0.03%
2022/02/25	2	21.83	0	0.00	21.60	2	5,733	0.03%
2022/02/24	6	21.98	8	22.09	21.70	-2	5,783	-0.03%
2022/02/23	6	22.38	11	22.63	22.40	-5	5,727	-0.09%
2022/02/22	7	22.66	2	22.85	22.45	5	5,772	0.09%
2022/02/21	4	23.06	11	23.17	23.20	-7	5,849	-0.12%
2022/02/18	1	22.55	0	0.00	22.50	1	5,964	0.02%
2022/02/14	1	22.40	8	22.43	22.40	-7	6,296	-0.11%
2022/02/11	4	23.03	0	0.00	22.90	4	6,319	0.06%
2022/02/10	2	23.18	4	23.23	23.20	-2	6,373	-0.03%
2022/02/08	1	23.10	6	23.03	23.10	-5	6,500	-0.08%
2022/02/07	2	22.50	2	22.05	22.70	0	6,516	0.00%
2022/01/26	3.5	22.01	32.6	22.08	22.05	-29.1	6,721	-0.43%
2022/01/24	2	22.55	1	22.45	22.50	1	7,333	0.01%
2022/01/21	4	22.98	1	22.85	22.85	3	7,444	0.04%
2022/01/20	0	0.00	4	23.20	23.25	-4	7,536	-0.05%
2022/01/19	2	22.75	15	22.70	22.75	-13	7,583	-0.17%
2022/01/18	29	22.97	12	23.21	22.90	17	7,684	0.22%
2022/01/17	15	22.88	0	0.00	22.95	15	7,695	0.19%
2022/01/14	2	23.25	2	23.15	23.15	0	7,691	0.00%
2022/01/13	0.4	23.55	0	0.00	23.60	0.4	7,693	0.01%
2022/01/12	0	0.00	1.2	23.04	23.55	-1.2	7,741	-0.01%
2022/01/11	0	0.00	2	23.20	23.10	-2	7,689	-0.03%
2022/01/10	1	23.20	1	23.55	23.45	0	7,762	0.00%
2022/01/07	1	23.50	8	23.50	23.50	-7	7,758	-0.09%
2022/01/05	3	23.85	9	23.90	23.80	-6	7,888	-0.08%
2021/12/29	20	24.20	7	24.58	24.45	13	8,814	0.15%
2021/12/28	24	24.60	10	24.25	24.25	14	8,912	0.16%
2021/12/27	17	24.75	13	24.80	24.55	4	8,969	0.04%
2021/12/24	19	24.39	17	24.44	24.55	2	8,872	0.02%
2021/12/23	5	24.00	37	24.04	24.20	-32	8,763	-0.37%
2021/12/22	4	23.85	4	24.00	23.85	0	8,899	0.00%
2021/12/21	5	23.85	30	23.70	23.85	-25	9,672	-0.26%
2021/12/20	2	23.75	2	23.95	23.75	0	10,919	0.00%
2021/12/17	13	23.67	2	23.75	23.70	11	11,626	0.09%
2021/12/15	2	23.50	0	0.00	23.50	2	11,757	0.02%
2021/12/14	84	24.07	5	24.44	23.60	79	11,674	0.68%
2021/12/13	0	0.00	0.1	23.80	23.65	-0.1	11,356	0.00%
2021/12/10	12	23.89	2	23.85	23.80	10	11,436	0.09%
2021/12/09	12	24.35	1	24.10	24.10	11	11,418	0.10%
2021/12/08	1	24.45	2	24.45	24.50	-1	11,350	-0.01%
2021/12/07	6.4	24.65	2	25.15	24.55	4.4	11,364	0.04%
2021/12/06	9	24.55	9	24.40	24.60	0	11,348	0.00%
2021/12/03	7	24.84	59	24.59	24.55	-52	11,460	-0.45%
2021/12/02	7	24.64	15	24.66	24.55	-8	11,521	-0.07%
2021/12/01	3	23.97	3	23.98	24.10	0	11,489	0.00%
2021/11/30	1	23.85	4	24.05	24.15	-3	11,498	-0.03%
2021/11/29	7	23.64	4	23.68	23.70	3	11,497	0.03%
2021/11/26	30	24.58	2	24.85	24.35	28	11,492	0.24%
2021/11/25	3	24.90	7	25.15	25.15	-4	11,641	-0.03%
2021/11/24	0	0.00	17	24.83	24.90	-17	11,883	-0.14%
2021/11/23	31	24.50	2	25.00	24.30	29	12,181	0.24%
2021/11/22	0	0.00	13	24.92	24.95	-13	12,441	-0.10%
2021/11/19	4	25.05	0	0.00	25.00	4	12,794	0.03%
2021/11/18	10	25.34	24	25.33	25.35	-14	13,135	-0.11%
2021/11/17	15	24.96	15	24.87	24.90	0	13,576	0.00%
2021/11/16	2	25.45	64	25.62	25.45	-62	14,031	-0.44%
2021/11/15	2	25.15	0	0.00	25.00	2	14,288	0.01%
2021/11/11	15	25.27	1	25.60	25.25	14	14,487	0.10%
2021/11/10	10	25.35	18	25.43	25.25	-8	14,686	-0.05%
2021/11/09	1	25.30	38	25.42	25.50	-37	14,727	-0.25%
2021/11/08	5	25.47	3	25.55	25.50	2	14,830	0.01%
2021/11/05	3	24.77	6	24.83	25.20	-3	14,893	-0.02%
2021/11/04	7	25.22	27	25.64	25.10	-20	14,941	-0.13%
2021/11/03	19	25.59	25	25.69	25.55	-6	14,868	-0.04%
2021/11/02	47	25.47	84	25.62	25.75	-37	14,598	-0.25%
2021/11/01	16	24.62	13	24.62	24.70	3	14,140	0.02%
2021/10/29	70	23.72	4	23.70	24.00	66	13,986	0.47%
2021/10/28	2	23.30	2	23.30	23.25	0	13,892	0.00%
2021/10/27	3	23.25	11	23.37	23.20	-8	13,948	-0.06%
2021/10/26	12	23.74	1	23.70	23.50	11	13,963	0.08%
2021/10/25	0	0.00	5	23.94	24.15	-5	14,064	-0.04%
2021/10/22	4	23.80	2	23.90	23.85	2	14,236	0.01%
2021/10/21	9	24.00	4	24.08	24.25	5	14,331	0.03%
2021/10/20	3	23.90	2	24.05	23.90	1	14,407	0.01%
2021/10/18	8	24.19	2	23.98	23.75	6	14,696	0.04%
2021/10/15	2	23.50	9	23.67	23.60	-7	14,801	-0.05%
2021/10/14	7	23.26	6	23.22	23.30	1	14,915	0.01%
2021/10/13	41	23.41	7	23.26	22.95	34	14,981	0.23%
2021/10/12	19	23.29	8	23.35	23.35	11	15,093	0.07%
2021/10/08	24	24.08	13	24.00	23.80	11	15,197	0.07%
2021/10/07	22	24.62	4	24.63	24.60	18	15,341	0.12%
2021/10/06	82.4	25.02	8	24.51	24.40	74.4	15,683	0.47%
2021/10/05	17	25.32	14	25.60	26.20	3	15,845	0.02%
2021/10/04	69	26.07	0	0.00	26.00	69	16,253	0.42%
2021/10/01	53	27.31	29	26.97	26.60	24	17,458	0.14%
2021/09/30	6	27.76	20	27.73	28.15	-14	19,544	-0.07%
2021/09/29	11	27.72	20	27.76	27.35	-9	20,578	-0.04%
2021/09/28	133	29.04	95	28.49	28.00	38	20,798	0.18%	大買/
2021/09/27	80	28.99	143	28.98	29.10	-63	20,738	-0.30%	大賣/
2021/09/24	59	27.89	159	27.94	27.50	-100	20,876	-0.48%	大賣/
2021/09/23	10	26.30	24	25.49	26.30	-14	21,071	-0.07%
2021/09/22	11	25.18	0	0.00	25.15	11	21,199	0.05%
2021/09/17	9	26.16	0	0.00	25.90	9	21,437	0.04%
2021/09/16	42	26.24	2	26.20	26.20	40	21,692	0.18%
2021/09/15	5	26.33	5	26.77	26.75	0	22,009	0.00%
2021/09/14	15	26.94	20	27.10	26.50	-5	23,056	-0.02%
2021/09/13	6	26.89	3	26.67	26.95	3	24,384	0.01%
2021/09/10	6	26.85	11	27.28	26.90	-5	24,983	-0.02%
2021/09/09	5	26.64	11	26.73	26.85	-6	25,064	-0.02%
2021/09/08	78	26.30	1	26.10	26.15	77	25,148	0.31%
2021/09/07	11	26.84	7	26.96	26.85	4	25,156	0.02%
2021/09/06	6	26.87	19	26.87	27.05	-13	25,237	-0.05%
2021/09/03	7	27.40	2	27.43	27.35	5	25,676	0.02%
2021/09/02	74	27.64	8	28.03	27.40	66	26,116	0.25%
2021/09/01	31	28.15	13	28.41	28.05	18	26,306	0.07%
2021/08/31	49	28.19	4	28.18	28.20	45	26,884	0.17%
2021/08/30	34	28.94	16	28.91	28.80	18	28,273	0.06%
2021/08/27	53	30.15	32.7	30.39	29.80	20.3	28,864	0.07%
2021/08/26	8	30.38	154	30.42	30.40	-146	30,057	-0.49%	大賣/鉅額交易
2021/08/25	40	30.12	73	30.07	29.80	-33	30,309	-0.11%
2021/08/24	64	30.12	69	30.03	30.20	-5	30,105	-0.02%
2021/08/23	82	29.15	40	29.56	29.80	42	29,992	0.14%
2021/08/20	4	29.05	161	28.91	29.35	-157	29,683	-0.53%	大賣/鉅額交易
2021/08/19	104	27.92	50	27.94	27.25	54	29,232	0.18%	大買/
2021/08/18	21	26.39	17	26.93	27.65	4	28,981	0.01%
2021/08/17	15	27.48	0	0.00	27.20	15	29,034	0.05%
2021/08/16	6	28.10	20	28.23	28.20	-14	29,325	-0.05%
2021/08/13	9	27.53	14	27.75	27.70	-5	29,278	-0.02%
2021/08/12	15	27.72	8	27.56	27.45	7	29,479	0.02%
2021/08/11	12	27.39	9	27.43	27.25	3	29,712	0.01%
2021/08/10	0	0.00	5	28.00	27.80	-5	30,267	-0.02%
2021/08/09	5	27.62	7	27.78	27.50	-2	30,588	-0.01%
2021/08/06	6	27.60	13	27.78	27.50	-7	30,886	-0.02%
2021/08/05	4	27.69	45	27.53	27.70	-41	31,285	-0.13%
2021/08/04	4	28.01	11	28.17	28.00	-7	32,036	-0.02%
2021/08/03	43	27.85	2	27.83	27.90	41	33,285	0.12%
2021/08/02	18	27.36	35	27.40	28.10	-17	33,857	-0.05%
2021/07/30	10	28.30	6	28.56	28.25	4	33,900	0.01%
2021/07/29	9	27.78	26	28.07	28.85	-17	34,038	-0.05%
2021/07/28	8	26.76	5	26.96	26.75	3	34,043	0.01%
2021/07/27	4	27.44	6	27.60	27.50	-2	34,246	-0.01%
2021/07/26	26	28.38	4	28.48	28.10	22	34,397	0.06%
2021/07/23	29	28.70	31	28.90	29.00	-2	34,542	-0.01%
2021/07/22	17	27.95	22	28.03	27.90	-5	34,617	-0.01%
2021/07/21	40	28.34	44	28.67	27.95	-4	34,729	-0.01%
2021/07/20	44	28.95	46	28.93	28.70	-2	35,260	-0.01%
2021/07/19	4	29.71	5	29.84	29.75	-1	35,762	0.00%
2021/07/16	31	29.55	6	29.54	29.55	25	37,051	0.07%
2021/07/15	18	28.99	31	29.12	29.80	-13	37,296	-0.03%
2021/07/14	58	28.31	87	28.80	28.65	-29	37,389	-0.08%
2021/07/13	213	28.91	95	29.03	28.55	118	37,654	0.31%	大買/鉅額交易
2021/07/12	154.1	30.50	73	30.39	30.00	81.1	37,373	0.22%	大買/
2021/07/09	74	31.18	80	31.25	30.60	-6	37,170	-0.02%
2021/07/08	107	31.86	22	31.56	31.20	85	37,200	0.23%	大買/
2021/07/07	113	32.12	180.5	32.23	33.00	-67.5	37,498	-0.18%	大買/大賣/
2021/07/06	129	30.61	118	30.59	30.20	11	36,604	0.03%	大買/大賣/
2021/07/05	9	28.93	48	29.27	29.30	-39	35,690	-0.11%
2021/07/02	55	29.44	69	29.82	28.75	-14	35,679	-0.04%
2021/07/01	132	29.59	159.1	29.47	29.15	-27.1	35,241	-0.08%	大買/大賣/
2021/06/30	44	28.78	116	29.10	29.10	-72	34,075	-0.21%	大賣/
2021/06/29	21	28.19	16	28.06	27.95	5	33,456	0.01%
2021/06/28	52	27.82	48	27.82	28.05	4	33,345	0.01%
2021/06/25	18	28.33	12	28.44	28.40	6	33,139	0.02%
2021/06/24	23	28.31	18	28.15	28.05	5	33,230	0.02%
2021/06/23	57	28.99	121	29.28	28.00	-64	32,962	-0.19%	大賣/
2021/06/22	129	28.52	52	28.47	28.35	77	32,133	0.24%	大買/
2021/06/21	20	26.57	57.7	26.74	27.20	-37.7	31,048	-0.12%
2021/06/18	7	25.86	13	26.05	26.20	-6	30,521	-0.02%
2021/06/17	35	26.00	21	26.22	26.05	14	30,515	0.05%
2021/06/16	30	26.01	12	25.83	25.75	18	30,607	0.06%
2021/06/15	13	25.83	23.1	26.23	26.20	-10.1	30,771	-0.03%
2021/06/11	26	26.07	31	25.97	25.80	-5	30,806	-0.02%
2021/06/09	35	26.33	12	26.33	25.80	23	30,328	0.08%
2021/06/08	34	26.89	48.1	26.83	26.95	-14.1	30,281	-0.05%
2021/06/07	132.9	26.95	126	26.78	26.75	6.9	30,078	0.02%	大買/大賣/
2021/06/04	51	26.42	104	26.37	25.45	-53	29,176	-0.18%	大賣/
2021/06/03	116	26.13	88	26.28	26.30	28	28,926	0.10%	大買/
2021/06/02	79	24.76	21	24.77	25.00	58	27,737	0.21%
2021/06/01	2	24.05	39	23.91	24.05	-37	27,738	-0.13%
2021/05/31	14.1	23.71	33	23.79	23.45	-18.9	28,031	-0.07%
2021/05/28	6.3	23.21	19	23.42	23.40	-12.7	28,241	-0.04%
2021/05/27	24.3	22.66	24	22.80	22.55	0.3	28,840	0.00%
2021/05/26	1.2	22.37	34	22.59	22.65	-32.8	28,940	-0.11%
2021/05/25	37	22.79	11	22.80	22.45	26	29,170	0.09%
2021/05/24	55	22.33	33	22.58	22.50	22	29,306	0.08%
2021/05/21	4	21.56	15	21.52	21.80	-11	29,216	-0.04%
2021/05/20	30	21.21	2	20.90	20.90	28	29,656	0.09%
2021/05/19	58	21.69	44	21.41	21.65	14	29,814	0.05%
2021/05/18	139	20.50	150	20.38	21.40	-11	29,967	-0.04%	大買/大賣/
2021/05/17	61	19.81	77	19.97	19.75	-16	29,750	-0.05%
2021/05/14	26	22.10	53	21.93	21.90	-27	29,442	-0.09%
2021/05/13	14	23.07	14	22.67	22.75	0	29,129	0.00%
2021/05/12	61	26.55	16	26.54	24.30	45	28,784	0.16%
2021/05/11	272	28.82	210	28.95	27.00	62	28,130	0.22%	大買/大賣/
2021/05/10	122	27.67	116	27.91	27.70	6	26,837	0.02%	大買/大賣/
2021/05/07	18	26.02	7.1	26.12	26.30	10.9	26,299	0.04%
2021/05/06	29	26.43	84	26.00	26.05	-55	26,174	-0.21%
2021/05/05	8	26.59	5	26.82	26.20	3	26,135	0.01%
2021/05/04	16	26.53	25	26.22	25.65	-9	26,011	-0.03%
2021/05/03	42	28.06	11	28.27	27.75	31	25,692	0.12%
2021/04/29	13.1	29.47	15	29.46	29.20	-1.9	25,556	-0.01%
2021/04/28	9	29.32	35.2	29.41	29.50	-26.2	25,490	-0.10%
2021/04/27	22	29.04	20	29.00	29.05	2	25,392	0.01%
2021/04/26	95	29.53	77	29.86	29.45	18	25,277	0.07%
2021/04/23	37	28.56	74	28.90	28.80	-37	24,765	-0.15%
2021/04/22	160	29.24	151	29.38	28.15	9	24,382	0.04%	大買/大賣/
2021/04/21	23	28.67	59	28.56	28.50	-36	23,289	-0.15%
2021/04/20	29	27.99	12	28.07	28.15	17	22,959	0.07%
2021/04/19	84	28.38	60	27.90	28.60	24	22,984	0.10%
2021/04/16	10	27.13	71	27.23	27.35	-61	22,491	-0.27%
2021/04/15	92	26.93	12	26.86	26.55	80	22,548	0.35%
2021/04/14	37	26.66	107	26.61	26.50	-70	22,414	-0.31%	大賣/
2021/04/13	212	28.84	98	28.47	27.45	114	22,241	0.51%	大買/鉅額交易
2021/04/12	157	27.12	172	27.22	27.70	-15	21,035	-0.07%	大買/大賣/
2021/04/09	24	25.25	9	25.16	25.20	15	20,166	0.07%
2021/04/08	75	25.76	48	25.76	25.75	27	20,195	0.13%
2021/04/07	76	25.36	50	25.15	25.20	26	20,189	0.13%
2021/04/06	18	25.26	33	25.48	25.45	-15	21,139	-0.07%
2021/04/01	57	25.59	57	25.37	25.40	0	21,886	0.00%
2021/03/31	7	25.11	6	25.12	25.00	1	22,025	0.00%
2021/03/30	5	25.05	18	25.10	25.05	-13	22,293	-0.06%
2021/03/29	63	25.19	24	25.30	25.15	39	22,530	0.17%
2021/03/26	5	24.64	8	24.64	24.65	-3	22,966	-0.01%
2021/03/25	15	24.64	6	24.79	24.35	9	23,415	0.04%
2021/03/24	5	24.64	4	24.71	24.70	1	23,412	0.00%
2021/03/23	5	24.28	50	24.25	24.20	-45	23,728	-0.19%
2021/03/22	5	24.25	6	24.42	24.55	-1	24,839	0.00%
2021/03/19	27	24.45	104	24.30	24.35	-77	25,482	-0.30%	大賣/
2021/03/18	24	24.64	12	24.81	24.65	12	25,393	0.05%
2021/03/17	13	24.93	110	24.70	25.00	-97	25,353	-0.38%	大賣/
2021/03/16	68	25.13	43	25.17	25.05	25	25,596	0.10%
2021/03/15	56	26.27	3	26.23	26.00	53	25,472	0.21%
2021/03/12	9	26.13	47	26.23	26.50	-38	25,862	-0.15%
2021/03/11	116	26.74	39.1	26.57	26.20	76.9	25,667	0.30%	大買/
2021/03/10	50	26.32	35	26.25	26.60	15	25,320	0.06%
2021/03/09	128	25.81	123.1	26.12	26.60	4.9	24,847	0.02%	大買/大賣/
2021/03/08	13	25.46	107	25.37	25.25	-94	24,442	-0.38%	大賣/
2021/03/05	114	25.63	64	24.81	25.10	50	24,446	0.20%	大買/
2021/03/04	13	25.36	23	25.55	25.35	-10	24,527	-0.04%
2021/03/03	47	24.84	74	24.95	25.10	-27	24,643	-0.11%
2021/03/02	108	25.47	77	25.05	23.85	31	24,673	0.13%	大買/
2021/02/26	112	24.77	21	24.66	24.55	91	23,870	0.38%	大買/
2021/02/25	32	24.46	40	24.43	24.50	-8	23,628	-0.03%
2021/02/24	24	24.34	133	23.89	23.75	-109	23,315	-0.47%	大賣/鉅額交易
2021/02/23	31	24.68	25.1	24.90	24.90	5.9	22,923	0.03%
2021/02/22	71	24.58	8	25.01	24.40	63	22,613	0.28%
2021/02/19	52	23.62	34	23.89	24.00	18	21,988	0.08%
2021/02/18	49	23.31	14	23.29	23.40	35	21,673	0.16%
2021/02/17	55	22.03	24.3	22.09	22.60	30.7	21,185	0.14%
2021/02/05	5	20.60	10	20.63	20.60	-5	21,124	-0.02%
2021/02/04	0	0.00	7	20.35	20.60	-7	21,036	-0.03%
2021/02/03	0	0.00	1	20.35	20.10	-1	21,083	0.00%
2021/02/02	0	0.00	6	19.90	20.10	-6	21,054	-0.03%
2021/02/01	4	19.35	2	19.60	19.80	2	21,016	0.01%
2021/01/29	2	19.53	6	19.63	19.45	-4	20,990	-0.02%
2021/01/28	0	0.00	2	19.60	19.55	-2	20,941	-0.01%
2021/01/27	3	19.17	1	19.35	19.45	2	20,916	0.01%
2021/01/26	14	19.80	10	19.72	19.70	4	20,753	0.02%
2021/01/25	60	20.12	51	20.15	20.25	9	20,681	0.04%
2021/01/22	1	19.45	0	19.80	19.80	1	20,700	0.00%
2021/01/21	1	19.95	0	0.00	19.55	1	20,658	0.00%
2021/01/20	2	19.68	0	0.00	19.70	2	20,550	0.01%
2021/01/19	15	20.68	5	21.00	20.45	10	20,529	0.05%
2021/01/18	1	19.60	2	20.58	20.75	-1	20,590	0.00%
2021/01/15	1	20.70	4	20.48	20.50	-3	20,512	-0.01%
2021/01/14	19	20.92	0	0.00	21.10	19	20,317	0.09%
2021/01/13	72	22.04	74	21.50	21.50	-2	20,062	-0.01%
2021/01/12	13	21.89	5	21.46	21.65	8	19,936	0.04%
2021/01/11	2	22.95	7	22.91	22.75	-5	19,579	-0.03%
2021/01/08	5	23.00	8	23.06	23.00	-3	19,476	-0.02%
2021/01/07	1	22.60	31.9	22.56	22.35	-30.9	19,165	-0.16%
2021/01/06	7	22.59	9	22.89	22.30	-2	19,005	-0.01%
2021/01/05	14	22.52	84	22.24	22.40	-70	18,620	-0.38%
2021/01/04	49	23.61	56	22.97	23.00	-7	18,298	-0.04%
2020/12/31	5.3	23.24	41	22.95	23.25	-35.7	17,806	-0.20%
2020/12/30	58	23.67	60	23.48	23.20	-2	17,598	-0.01%
2020/12/29	200	24.30	122.3	23.93	23.55	77.7	17,264	0.45%	大買/大賣/
2020/12/28	126	23.37	137.7	22.99	23.30	-11.7	16,048	-0.07%	大買/大賣/
2020/12/25	162	22.72	89	22.32	22.00	73	15,075	0.48%	大買/
2020/12/24	3	22.33	75.5	22.21	22.60	-72.5	14,630	-0.50%
2020/12/23	105	22.12	61	21.84	21.85	44	14,265	0.31%	大買/
2020/12/22	100.2	22.63	110	22.30	21.10	-9.8	14,034	-0.07%	大賣/
2020/12/21	350	22.25	307	22.12	22.15	43	13,356	0.32%	大買/大賣/
2020/12/18	12	21.37	28	21.52	21.70	-16	12,909	-0.12%
2020/12/17	15.2	21.46	48	21.57	21.65	-32.9	12,765	-0.26%
2020/12/16	70	21.89	805.3	21.82	21.95	-735.3	12,331	-5.96%	大賣/鉅額交易
2020/12/15	18	20.89	56.3	20.66	20.85	-38.3	11,296	-0.34%
2020/12/14	6	20.00	4.2	20.08	20.05	1.8	10,747	0.02%
2020/12/11	118.7	19.70	2	19.80	19.70	116.7	11,001	1.06%	大買/鉅額交易
2020/12/10	7.1	20.41	40.7	20.25	20.05	-33.5	10,978	-0.31%
2020/12/09	20	19.98	16	20.00	20.05	4	10,723	0.04%
2020/12/08	73	19.38	23.1	19.75	19.80	49.9	10,876	0.46%
2020/12/07	2	18.80	6	18.83	18.60	-4	10,537	-0.04%
2020/12/04	91	18.67	23	18.68	18.75	68	10,758	0.63%
2020/12/03	12	18.70	5	18.81	18.65	7	10,834	0.06%
2020/12/02	7	19.59	9	19.41	19.20	-2	10,983	-0.02%
2020/12/01	215.2	19.43	105	19.48	19.40	110.2	10,885	1.01%	大買/大賣/鉅額交易
2020/11/30	332	19.21	18	19.32	19.05	314	10,762	2.92%	大買/鉅額交易
2020/11/27	19	18.77	23.3	18.41	18.50	-4.3	10,297	-0.04%
2020/11/26	126	17.60	40	17.68	18.10	86	10,050	0.86%	大買/
2020/11/25	12	17.03	1.2	17.22	16.95	10.8	10,420	0.10%
2020/11/24	3	16.85	0	0.00	16.85	3	11,456	0.03%
2020/11/23	10	16.90	0	0.00	16.80	10	12,322	0.08%
2020/11/20	0	0.00	1.1	16.85	17.00	-1.1	12,641	-0.01%
2020/11/17	0	0.00	19	17.16	17.10	-19	12,685	-0.15%
2020/11/16	6	16.90	3	17.03	16.80	3	12,703	0.02%
2020/11/13	12	17.30	153	17.10	16.85	-141	12,720	-1.11%	大賣/鉅額交易
2020/11/12	0	0.00	1	17.15	17.00	-1	12,352	-0.01%
2020/11/11	1	16.95	1	17.10	17.05	0	12,385	0.00%
2020/11/10	0	0.00	2	16.65	16.75	-2	12,326	-0.02%
2020/11/09	3	16.55	14	16.55	16.50	-11	12,306	-0.09%
2020/11/06	10	16.20	0	0.00	16.00	10	12,252	0.08%
2020/11/05	7	16.21	1	16.20	16.20	6	12,325	0.05%
2020/11/04	3	16.45	4	16.48	16.35	-1	12,490	-0.01%
2020/11/03	0.1	16.45	0	0.00	16.35	0.1	12,468	0.00%
2020/11/02	153	16.40	1	16.35	16.45	152	12,625	1.20%	大買/鉅額交易
2020/10/30	6	16.49	2	17.03	16.10	4	12,590	0.03%
2020/10/29	1	16.45	11	16.45	16.45	-10	12,502	-0.08%
2020/10/28	12	16.90	3	17.00	16.80	9	12,444	0.07%
2020/10/27	7	17.43	12	17.46	17.35	-5	12,406	-0.04%
2020/10/26	5	17.38	18	17.36	17.40	-13	12,249	-0.11%
2020/10/23	3	16.62	12	16.58	16.80	-9	12,015	-0.07%
2020/10/22	10	16.26	3	16.25	16.15	7	11,926	0.06%
2020/10/21	15	16.17	0	0.00	16.10	15	11,877	0.13%
2020/10/20	13	15.99	41	15.98	16.00	-28	11,898	-0.24%
2020/10/19	0	0.00	25	16.15	16.25	-25	11,898	-0.21%
2020/10/16	4	16.26	0	0.00	16.15	4	11,900	0.03%
2020/10/14	0	0.00	2	16.80	16.65	-2	12,112	-0.02%
2020/10/13	3	16.52	5	16.47	16.55	-2	12,122	-0.02%
2020/10/12	3	16.48	129	16.48	16.45	-126	12,197	-1.03%	大賣/鉅額交易
2020/10/08	0	0.00	6	17.00	16.80	-6	12,442	-0.05%
2020/10/07	1	17.10	1	17.00	17.00	0	12,479	0.00%
2020/10/06	0	0.00	122	17.01	16.95	-122	12,455	-0.98%	大賣/鉅額交易
2020/09/30	1	16.75	0	0.00	16.75	1	12,476	0.01%
2020/09/29	1	16.70	0	0.00	16.75	1	12,585	0.01%
2020/09/28	1	16.80	6	16.88	16.90	-5	12,652	-0.04%
2020/09/25	6	16.59	7	16.60	16.50	-1	12,726	-0.01%
2020/09/24	4	17.01	0	0.00	16.70	4	12,623	0.03%
2020/09/23	0	0.00	1	17.80	17.65	-1	12,487	-0.01%
2020/09/22	54	17.55	51.3	17.50	17.45	2.7	12,466	0.02%
2020/09/21	1	18.10	5	17.90	17.90	-4	12,326	-0.03%
2020/09/18	2	18.35	9	18.39	18.25	-7	12,286	-0.06%
2020/09/17	10	18.20	19	18.30	18.20	-9	12,245	-0.07%
2020/09/16	2	18.65	43	18.42	18.55	-41	12,087	-0.34%
2020/09/15	20	17.94	135	18.04	17.90	-115	11,716	-0.98%	大賣/鉅額交易
2020/09/14	61	17.71	36	17.85	17.70	25	11,687	0.21%
2020/09/11	88	17.53	18	17.72	17.45	70	11,673	0.60%
2020/09/10	9	17.67	2	17.65	17.70	7	11,860	0.06%
2020/09/09	41	17.61	2	17.70	17.45	39	12,503	0.31%
2020/09/08	2	17.35	6	17.30	17.25	-4	12,463	-0.03%
2020/09/07	14	17.34	13	17.48	17.40	1	12,358	0.01%
2020/09/04	3	16.92	3	16.97	17.05	0	12,113	0.00%
2020/09/03	73	17.04	19	17.21	17.20	54	12,388	0.44%
2020/09/02	101	16.84	2	16.70	17.00	99	12,253	0.81%	大買/
2020/09/01	96	17.07	16	17.13	17.05	80	12,117	0.66%
2020/08/31	95	16.80	44	17.16	17.45	51	11,852	0.43%
2020/08/28	17	16.06	36	16.51	16.40	-19	11,091	-0.17%
2020/08/27	9	15.37	7	15.29	15.15	2	10,286	0.02%
2020/08/26	2	14.90	10	14.79	15.30	-8	9,435	-0.08%
2020/08/25	0	0.00	5	14.00	13.95	-5	9,154	-0.05%
2020/08/21	1	13.85	2	14.05	13.95	-1	9,727	-0.01%
2020/08/20	8	13.88	2	13.78	13.75	6	9,783	0.06%
2020/08/19	8	14.71	2	14.50	14.50	6	9,664	0.06%
2020/08/18	3	14.80	0	0.00	14.75	3	9,610	0.03%
2020/08/17	7	15.12	0	0.00	15.05	7	9,622	0.07%
2020/08/13	1	14.90	0	0.00	14.90	1	9,576	0.01%
2020/08/11	1	15.00	0	0.00	15.05	1	9,856	0.01%
2020/08/10	2	15.00	8	15.23	15.00	-6	9,791	-0.06%
2020/08/07	2	14.85	1	14.90	14.85	1	9,679	0.01%
2020/08/06	3	14.78	9	14.83	14.90	-6	9,658	-0.06%
2020/08/05	0	0.00	3	14.50	14.50	-3	9,551	-0.03%
2020/08/04	1	14.30	0	0.00	14.30	1	9,604	0.01%
2020/08/03	3	14.27	0	0.00	14.40	3	9,745	0.03%
2020/07/31	0	0.00	3	14.65	14.65	-3	10,163	-0.03%
2020/07/28	1	14.15	4	13.95	14.20	-3	10,367	-0.03%
2020/07/27	2	14.25	0	0.00	14.15	2	10,380	0.02%
2020/07/24	4	14.59	5	14.75	14.35	-1	10,448	-0.01%
2020/07/23	9	14.91	1	14.85	14.85	8	10,370	0.08%
2020/07/21	5	14.98	5	14.95	14.90	0	10,347	0.00%
2020/07/20	0	0.00	13	14.67	15.10	-13	10,242	-0.13%
2020/07/17	7	14.68	6	14.50	14.45	1	10,072	0.01%
2020/07/16	3	15.02	2.8	14.84	14.90	0.2	10,092	0.00%
2020/07/15	1	14.80	7	15.01	14.75	-6	10,012	-0.06%
2020/07/14	3	14.32	6	14.32	14.30	-3	9,794	-0.03%
2020/07/13	5	14.35	3	14.30	14.30	2	9,803	0.02%
2020/07/10	12	14.01	2	14.10	13.95	10	10,023	0.10%
2020/07/08	0	0.00	5	14.60	14.60	-5	10,021	-0.05%
2020/07/07	0	0.00	5	14.40	14.45	-5	9,954	-0.05%
2020/07/06	2	14.40	10	14.42	14.70	-8	9,943	-0.08%
2020/07/03	2	14.05	4	14.05	14.10	-2	9,952	-0.02%
2020/07/02	0	0.00	1	14.15	14.15	-1	10,050	-0.01%
2020/07/01	6	14.34	0	0.00	14.35	6	10,140	0.06%
2020/06/30	5	14.10	2	14.25	14.25	3	10,164	0.03%
2020/06/29	10	14.07	0	0.00	14.00	10	10,181	0.10%
2020/06/23	5	14.74	50	14.35	14.30	-45	10,084	-0.45%
2020/06/22	1	14.40	1	14.45	14.55	0	10,079	0.00%
2020/06/19	2	14.50	10	14.65	14.45	-8	10,290	-0.08%
2020/06/18	7	14.96	0	0.00	14.85	7	10,179	0.07%
2020/06/17	9	15.29	9	15.30	14.75	0	10,112	0.00%
2020/06/16	13	14.23	46	14.63	15.10	-33	9,644	-0.34%
2020/06/15	57	14.12	17	14.14	13.75	40	8,973	0.45%
2020/06/12	2	13.15	0	0.00	13.45	2	8,919	0.02%
2020/06/11	3	13.60	1	13.95	13.60	2	9,002	0.02%
2020/06/10	21	14.15	0	0.00	13.85	21	9,104	0.23%
2020/06/09	0	0.00	19	13.76	13.90	-19	9,041	-0.21%
2020/06/05	3	13.57	10	13.58	13.65	-7	9,508	-0.07%
2020/06/04	10	13.51	2	13.48	13.45	8	9,736	0.08%
2020/06/03	0	0.00	15	13.75	13.75	-15	9,877	-0.15%
2020/06/02	0	0.00	1	13.40	13.30	-1	9,928	-0.01%
2020/06/01	3	13.10	8	13.30	13.25	-5	10,142	-0.05%
2020/05/29	2.7	13.20	3	13.38	13.20	-0.3	10,505	0.00%
2020/05/28	24	13.27	25	13.31	13.10	-1	10,702	-0.01%
2020/05/27	0	0.00	14	12.56	12.60	-14	10,775	-0.13%
2020/05/26	0.1	12.40	3	12.43	12.40	-2.9	12,142	-0.02%
2020/05/25	4	12.10	0	0.00	12.25	4	13,606	0.03%
2020/05/22	20	12.24	2	12.20	12.20	18	13,903	0.13%
2020/05/20	7	12.55	3	12.58	12.55	4	14,374	0.03%
2020/05/19	6	12.85	20	12.74	12.80	-14	14,879	-0.09%
2020/05/18	0	0.00	2	12.25	12.25	-2	14,976	-0.01%
2020/05/15	6	11.98	0	0.00	12.00	6	15,174	0.04%
2020/05/14	17	12.08	0	0.00	12.05	17	15,208	0.11%
2020/05/13	4	12.45	22	12.50	12.45	-18	15,125	-0.12%
2020/05/12	5	12.53	2	12.60	12.60	3	15,106	0.02%
2020/05/11	2	12.25	13	12.54	12.55	-11	15,021	-0.07%
2020/05/08	22	12.17	1	12.40	12.15	21	14,963	0.14%
2020/05/07	36	12.38	8	12.44	12.30	28	14,839	0.19%
2020/05/06	14	12.58	0	0.00	12.45	14	14,409	0.10%
2020/05/05	4.3	13.00	0	13.05	13.05	4.3	14,246	0.03%
2020/05/04	2	13.10	1	13.10	13.00	1	14,232	0.01%
2020/04/30	2	13.48	1	13.35	13.40	1	14,190	0.01%
2020/04/29	0	0.00	11	13.34	13.15	-11	14,217	-0.08%
2020/04/27	1	13.10	7	12.93	13.00	-6	14,252	-0.04%
2020/04/23	2	12.45	2	12.65	12.45	0	14,209	0.00%
2020/04/22	4	12.40	20	12.38	12.45	-16	14,342	-0.11%
2020/04/21	13.3	12.65	0	0.00	12.40	13.3	14,360	0.09%
2020/04/17	4	13.00	0	0.00	13.00	4	14,282	0.03%
2020/04/16	0	0.00	0.3	13.10	13.10	-0.3	14,182	0.00%
2020/04/15	3	13.08	11	13.19	13.35	-8	14,176	-0.06%
2020/04/14	2	12.50	0	0.00	12.60	2	14,042	0.01%
2020/04/13	0	0.00	1	12.50	12.35	-1	14,138	-0.01%
2020/04/09	0	0.00	10	12.50	12.55	-10	14,554	-0.07%
2020/04/08	2	12.50	5	12.50	12.50	-3	14,715	-0.02%
2020/04/07	2	12.65	7	12.54	12.35	-5	14,648	-0.03%
2020/04/06	3	12.28	14	12.45	12.35	-11	14,582	-0.08%
2020/04/01	10	11.95	2	11.95	11.95	8	14,596	0.05%
2020/03/30	0	0.00	16	11.37	11.65	-16	14,875	-0.11%
2020/03/27	28	11.51	0	0.00	11.40	28	14,844	0.19%
2020/03/26	0	0.00	1	11.70	11.60	-1	14,789	-0.01%
2020/03/25	4.3	11.70	2	11.95	11.65	2.3	14,807	0.02%
2020/03/24	6	11.31	11	11.21	11.25	-5	14,670	-0.03%
2020/03/23	21	10.89	19	10.74	10.95	2	14,700	0.01%
2020/03/20	6	11.53	16	11.48	11.40	-10	14,672	-0.07%
2020/03/19	35.2	10.79	5	10.70	10.70	30.2	14,718	0.21%
2020/03/18	11	12.24	2	12.50	11.85	9	14,753	0.06%
2020/03/17	2	12.00	0	0.00	12.75	2	14,623	0.01%
2020/03/16	14	12.97	2	13.05	12.75	12	14,477	0.08%
2020/03/13	14	13.02	17	13.31	13.50	-3	14,271	-0.02%
2020/03/12	6	14.72	1	14.95	14.35	5	14,018	0.04%
2020/03/11	35	16.44	21	16.25	15.90	14	13,831	0.10%
2020/03/10	20	16.35	14	16.39	16.45	6	13,569	0.04%
2020/03/09	21	16.69	26	16.63	16.20	-5	13,285	-0.04%
2020/03/06	22	16.86	4	16.95	16.90	18	13,005	0.14%
2020/03/05	9	17.39	28	17.35	17.50	-19	12,656	-0.15%
2020/03/04	10	17.64	21	17.70	17.60	-11	12,393	-0.09%
2020/03/03	2	18.03	69	18.26	18.05	-67	11,946	-0.56%
2020/03/02	29	18.17	12	18.18	17.90	17	11,585	0.15%
2020/02/27	117.8	18.70	87	18.42	18.20	30.8	11,017	0.28%	大買/
2020/02/26	20	17.68	71.1	17.93	18.05	-51.1	9,546	-0.54%
2020/02/25	28	16.66	11	16.60	16.45	17	8,046	0.21%
2020/02/24	40	16.43	10	16.50	16.60	30	7,737	0.39%
2020/02/21	11	16.20	3	16.15	16.25	8	7,447	0.11%
2020/02/20	28	16.20	12	16.43	16.10	16	7,157	0.22%
2020/02/19	2	15.65	9	15.57	15.85	-7	6,594	-0.11%
2020/02/18	5	14.98	32	14.89	15.05	-27	6,160	-0.44%
2020/02/17	6	14.50	16	14.48	14.50	-10	5,958	-0.17%
2020/02/14	11	14.25	7	14.28	14.25	4	5,894	0.07%
2020/02/13	10	14.20	10	14.20	14.05	0	5,930	0.00%
2020/02/12	10	14.10	21	14.05	14.05	-11	5,987	-0.18%
2020/02/11	0	0.00	2	14.15	14.10	-2	6,007	-0.03%
2020/02/10	1	13.80	0	0.00	13.80	1	6,031	0.02%
2020/02/07	6	13.82	7	14.03	14.05	-1	6,037	-0.02%
2020/02/06	1	13.90	1	13.75	13.85	0	6,019	0.00%
2020/02/05	5	13.75	0	0.00	13.65	5	6,017	0.08%
2020/02/04	0	0.00	4	13.50	13.45	-4	5,973	-0.07%
2020/02/03	7	13.10	6	13.02	13.40	1	5,965	0.02%
2020/01/31	1	13.80	0	0.00	13.80	1	5,836	0.02%
2020/01/30	16	13.64	1	13.75	13.60	15	5,811	0.26%
2020/01/17	1	15.10	2	14.98	14.95	-1	5,677	-0.02%
2020/01/16	20	14.76	2	14.85	14.85	18	5,645	0.32%
2020/01/15	1	15.15	3.1	15.09	15.05	-2.1	5,512	-0.04%
2020/01/13	1	15.25	0	0.00	15.20	1	5,521	0.02%
2020/01/10	2	15.45	0	0.00	15.30	2	5,570	0.04%
2020/01/09	0	0.00	1	15.50	15.50	-1	5,566	-0.02%
2020/01/08	3	15.17	1	15.15	15.20	2	5,523	0.04%
2020/01/07	4	15.80	0	0.00	15.60	4	5,417	0.07%
2020/01/06	0	0.00	3	15.87	15.90	-3	5,266	-0.06%
2020/01/03	12	15.92	23	15.87	15.70	-11	5,073	-0.22%
2020/01/02	9	15.64	21	15.72	15.75	-12	4,772	-0.25%
2019/12/31	16	15.00	0	0.00	15.05	16	4,537	0.35%
2019/12/30	7	14.89	1	15.00	15.00	6	4,477	0.13%
2019/12/27	2	15.05	10.7	14.95	15.00	-8.7	4,400	-0.20%
2019/12/26	13	14.87	49	14.95	14.95	-36	4,265	-0.84%
2019/12/25	2	14.15	7	14.21	14.30	-5	3,898	-0.13%
2019/12/24	6	14.25	1	14.30	14.20	5	3,820	0.13%
2019/12/23	7	14.33	0	0.00	14.40	7	3,796	0.18%
2019/12/20	5	14.44	1	14.40	14.35	4	3,750	0.11%
2019/12/19	12	14.74	22	14.84	14.65	-10	3,677	-0.27%
2019/12/18	2	14.55	4	14.64	14.70	-2	3,566	-0.06%
2019/12/17	5	14.53	12	14.55	14.55	-7	3,473	-0.20%
2019/12/16	4	14.41	9	14.42	14.40	-5	3,346	-0.15%
2019/12/13	2	14.05	36	14.11	14.10	-34	3,149	-1.08%
2019/12/12	12	13.82	3	13.85	13.75	9	2,886	0.31%
2019/12/11	0	0.00	2	13.75	13.70	-2	2,782	-0.07%
2019/12/10	9	13.75	8	13.78	13.75	1	2,747	0.04%
2019/12/09	5	13.64	18	13.69	13.75	-13	2,715	-0.48%
2019/12/06	12	13.42	17	13.31	13.45	-5	2,609	-0.19%
2019/12/05	6	12.97	0	0.00	12.95	6	2,471	0.24%
2019/12/03	14	13.00	0	0.00	13.00	14	2,469	0.57%
2019/12/02	4	13.11	0	0.00	13.05	4	2,479	0.16%
2019/11/27	0	0.00	5	13.20	13.25	-5	2,530	-0.20%
2019/11/26	12	13.20	0	0.00	13.15	12	2,526	0.47%
2019/11/25	0	0.00	4	13.20	13.25	-4	2,513	-0.16%
2019/11/21	0	0.00	4	13.33	13.35	-4	2,524	-0.16%
2019/11/20	10	13.15	1	13.15	13.15	9	2,502	0.36%
2019/11/15	1	13.15	11	13.15	13.15	-10	2,556	-0.39%
2019/11/14	5	13.05	0	0.00	13.00	5	2,553	0.20%
2019/11/13	3	13.15	18	13.10	13.10	-15	2,553	-0.59%
2019/11/12	8	13.25	0	0.00	13.15	8	2,553	0.31%
2019/11/11	5	13.30	1	13.30	13.30	4	2,528	0.16%
2019/11/08	11	13.52	10	13.60	13.50	1	2,480	0.04%
2019/11/07	2	13.55	0	0.00	13.65	2	2,448	0.08%
2019/11/06	13	13.55	0	0.00	13.55	13	2,395	0.54%
2019/11/05	11	13.74	0	0.00	13.70	11	2,340	0.47%
2019/11/04	3	13.63	0	0.00	13.60	3	2,315	0.13%
2019/11/01	3	13.55	0	0.00	13.60	3	2,309	0.13%
2019/10/31	11	13.65	0	0.00	13.55	11	2,329	0.47%
2019/10/30	2	13.65	0	0.00	13.65	2	2,316	0.09%
2019/10/28	3	13.80	0	0.00	13.75	3	2,327	0.13%
2019/10/25	0	0.00	10	13.85	13.75	-10	2,300	-0.43%
2019/10/23	1	13.70	0	0.00	13.70	1	2,301	0.04%
2019/10/22	0	0.00	7	13.98	13.90	-7	2,302	-0.30%
2019/10/18	8	13.55	0	0.00	13.65	8	2,261	0.35%
2019/10/17	1	13.50	0	0.00	13.55	1	2,206	0.05%
2019/10/15	6	13.55	0	0.00	13.50	6	2,331	0.26%
2019/10/14	10	13.60	3	13.67	13.70	7	2,523	0.28%
2019/10/09	12	13.51	0	0.00	13.50	12	2,506	0.48%
2019/10/07	1	13.75	2	13.80	13.70	-1	2,487	-0.04%
2019/10/03	2	13.60	0	0.00	13.60	2	2,488	0.08%
2019/10/01	1	13.75	0	0.00	13.85	1	2,499	0.04%
2019/09/27	14	13.71	0	0.00	13.65	14	2,516	0.56%
2019/09/26	1	13.85	1	13.85	13.90	0	2,508	0.00%
2019/09/25	2	13.95	0	0.00	13.95	2	2,527	0.08%
2019/09/24	6	14.25	0	0.00	14.20	6	2,519	0.24%
2019/09/23	3	14.50	0	0.00	14.45	3	2,523	0.12%
2019/09/20	0	0.00	6	14.68	14.60	-6	2,538	-0.24%
2019/09/19	0	0.00	2	14.55	14.55	-2	2,514	-0.08%
2019/09/18	0	0.00	2	14.65	14.50	-2	2,519	-0.08%
2019/09/17	2	14.45	4	14.45	14.45	-2	2,530	-0.08%
2019/09/16	0	0.00	0.4	14.55	14.55	-0.4	2,542	-0.02%
2019/09/11	2	14.50	1	14.50	14.50	1	2,589	0.04%
2019/09/10	3	14.63	0	0.00	14.60	3	2,569	0.12%
2019/09/09	5	14.86	4	14.85	14.65	1	2,563	0.04%
2019/09/06	2	14.55	1	14.70	14.65	1	2,503	0.04%
2019/09/04	0	0.00	6	14.74	14.65	-6	2,596	-0.23%
2019/09/03	2	14.45	18	14.56	14.70	-16	2,606	-0.61%
2019/09/02	0	0.00	1	14.25	14.25	-1	2,565	-0.04%
2019/08/30	0	0.00	2	13.95	14.05	-2	2,641	-0.08%
2019/08/29	0	0.00	3	13.65	13.65	-3	2,632	-0.11%
2019/08/28	1	13.70	0	0.00	13.70	1	2,699	0.04%
2019/08/27	0	0.00	2	13.75	13.65	-2	2,853	-0.07%
2019/08/26	2	13.60	2	13.70	13.60	0	3,247	0.00%
2019/08/23	2	13.60	0	0.00	13.60	2	3,260	0.06%
2019/08/21	2	13.75	0	0.00	13.75	2	3,324	0.06%
2019/08/20	0	0.00	2	13.95	14.00	-2	3,355	-0.06%
2019/08/16	2	13.40	2	13.65	13.55	0	3,343	0.00%
2019/08/15	4	13.40	2	13.55	13.55	2	3,329	0.06%
2019/08/14	3	13.78	0	0.00	13.70	3	3,336	0.09%
2019/08/13	10	13.85	2	13.90	13.80	8	3,327	0.24%
2019/08/12	1	14.05	0	0.00	14.05	1	3,325	0.03%
2019/08/08	0	0.00	2	14.35	14.25	-2	3,355	-0.06%
2019/08/06	0	0.00	2	14.10	14.30	-2	3,438	-0.06%
2019/08/05	4	14.25	0	0.00	14.25	4	3,463	0.12%
2019/08/02	2	14.50	0	0.00	14.55	2	3,614	0.06%
2019/08/01	0	0.00	37	14.85	14.80	-37	3,644	-1.02%
2019/07/30	6	15.28	0	0.00	15.15	6	3,756	0.16%
2019/07/29	0	0.00	1	15.45	15.35	-1	3,914	-0.03%
2019/07/26	0	0.00	20	15.20	15.25	-20	4,014	-0.50%
2019/07/25	0	0.00	14	15.15	15.20	-14	4,358	-0.32%
2019/07/24	2	15.30	1	15.35	15.20	1	4,820	0.02%
2019/07/23	6	15.19	0	0.00	15.10	6	4,865	0.12%
2019/07/19	4	15.20	4	15.30	15.20	0	4,855	0.00%
2019/07/18	11	15.34	0	0.00	15.30	11	4,860	0.23%
2019/07/17	5	15.64	6	15.78	15.60	-1	4,838	-0.02%
2019/07/16	5	15.88	9	15.52	16.00	-4	4,789	-0.08%
2019/07/15	1	14.85	3	14.82	14.75	-2	4,590	-0.04%
2019/07/10	0	0.00	10	14.70	14.70	-10	4,714	-0.21%
2019/07/08	3	14.68	0	0.00	14.60	3	4,890	0.06%
2019/07/04	0	0.00	10	14.90	14.90	-10	5,059	-0.20%
2019/07/03	0	0.00	3	14.93	14.90	-3	5,130	-0.06%
2019/07/02	0	0.00	11	14.77	14.90	-11	5,200	-0.21%
2019/07/01	0	0.00	1	14.70	14.70	-1	5,250	-0.02%
2019/06/28	22	14.50	0	0.00	14.55	22	5,402	0.41%
2019/06/27	1	14.90	22	15.00	15.05	-21	5,447	-0.39%
2019/06/24	2	14.70	0	0.00	14.85	2	5,572	0.04%
2019/06/21	0	0.00	7	14.91	14.65	-7	5,653	-0.12%
2019/06/20	0	0.00	1	14.90	14.90	-1	5,769	-0.02%
2019/06/19	0	0.00	10	14.71	14.80	-10	6,047	-0.17%
2019/06/18	1	14.45	0	0.00	14.40	1	6,161	0.02%
2019/06/14	2	14.50	0	0.00	14.50	2	7,034	0.03%
2019/06/13	0	0.00	2	14.60	14.65	-2	7,464	-0.03%
2019/06/12	15	14.65	42	14.46	14.70	-27	8,354	-0.32%
2019/06/11	0	0.00	13	14.17	14.30	-13	8,449	-0.15%
2019/06/10	0	0.00	11	14.10	14.05	-11	8,771	-0.13%
2019/06/06	2	14.10	0	0.00	14.05	2	9,203	0.02%
2019/06/04	1	14.30	1	14.30	14.30	0	9,419	0.00%
2019/06/03	16	14.33	0	0.00	14.10	16	9,449	0.17%
2019/05/30	3	15.15	1	15.25	15.15	2	9,112	0.02%
2019/05/29	11	15.10	0	0.00	15.20	11	9,137	0.12%
2019/05/28	1	15.00	2	15.38	15.50	-1	9,215	-0.01%
2019/05/27	11	15.12	5	15.10	15.20	6	9,364	0.06%
2019/05/23	4	15.63	0	0.00	15.45	4	9,507	0.04%
2019/05/22	3	16.00	4	16.00	15.95	-1	9,526	-0.01%
2019/05/21	2	15.75	6	16.07	16.00	-4	9,584	-0.04%
2019/05/20	0	0.00	1	15.85	15.70	-1	9,633	-0.01%
2019/05/17	8	15.64	2	15.50	15.50	6	9,715	0.06%
2019/05/16	3	15.88	2	15.90	15.80	1	9,869	0.01%
2019/05/15	1	15.90	2	15.85	15.90	-1	10,090	-0.01%
2019/05/14	0	0.00	10	15.30	15.45	-10	10,199	-0.10%
2019/05/13	1	15.55	0	0.00	15.30	1	10,319	0.01%
2019/05/10	26	16.09	0	0.00	15.50	26	10,295	0.25%
2019/05/09	4.6	16.49	1	16.80	16.40	3.6	10,147	0.04%
2019/05/08	3	16.50	3	16.62	16.70	0	10,122	0.00%
2019/05/07	3	16.95	5	16.85	16.80	-2	10,112	-0.02%
2019/05/06	18	16.80	7	16.81	16.75	11	10,056	0.11%
2019/05/03	8	17.58	5	17.60	17.55	3	9,947	0.03%
2019/05/02	20	18.04	36	17.98	17.70	-16	9,848	-0.16%
2019/04/30	6	17.63	27	17.63	18.10	-21	9,508	-0.22%
2019/04/29	4	17.03	7	16.98	16.90	-3	9,059	-0.03%
2019/04/26	1	16.60	0	0.00	16.75	1	8,995	0.01%
2019/04/24	15	17.00	6	17.05	16.90	9	8,990	0.10%
2019/04/23	0	0.00	5	16.95	17.00	-5	8,962	-0.06%
2019/04/22	10	17.06	7	16.94	16.95	3	8,930	0.03%
2019/04/18	1	16.60	0	0.00	16.45	1	8,863	0.01%
2019/04/17	3	16.83	1	16.80	16.85	2	8,861	0.02%
2019/04/16	1	16.85	1	17.05	17.00	0	8,858	0.00%
2019/04/15	13	16.73	27	16.73	16.90	-14	8,825	-0.16%
2019/04/12	3	16.58	23	16.60	16.35	-20	8,782	-0.23%
2019/04/11	6	16.90	2	16.88	16.65	4	8,701	0.05%
2019/04/10	6	17.23	6	17.17	17.00	0	8,621	0.00%
2019/04/09	46	17.04	16	17.21	17.05	30	8,563	0.35%
2019/04/08	11	17.27	6	17.33	17.20	5	8,487	0.06%
2019/04/03	19	17.40	6	17.44	17.40	13	8,414	0.15%
2019/04/02	27	17.48	57	17.55	17.65	-30	8,362	-0.36%
2019/04/01	36	17.10	6	17.13	17.10	30	8,220	0.36%
2019/03/29	17	17.08	0	0.00	17.05	17	8,137	0.21%
2019/03/28	11	17.10	12	17.07	17.20	-1	8,115	-0.01%
2019/03/27	12	17.29	1	17.25	17.20	11	8,136	0.14%
2019/03/26	10	17.10	12	17.19	17.10	-2	8,096	-0.02%
2019/03/25	13	17.10	2	17.05	17.05	11	8,034	0.14%
2019/03/22	19	17.67	47	17.69	17.45	-28	7,913	-0.35%
2019/03/21	8	18.24	32	18.33	18.15	-24	7,644	-0.31%
2019/03/20	94	18.17	100	18.28	18.05	-6	7,508	-0.08%
2019/03/19	58	19.44	7	19.17	18.90	51	7,176	0.71%
2019/03/18	32	20.94	34	21.18	20.75	-2	6,678	-0.03%
2019/03/15	48	19.81	46	20.00	20.85	2	6,362	0.03%
2019/03/14	4	19.28	2	19.25	19.30	2	5,534	0.04%
2019/03/13	2	19.20	0	0.00	18.95	2	5,465	0.04%
2019/03/12	47	18.64	47	18.94	19.00	0	5,169	0.00%
2019/03/11	36	17.71	16	17.78	17.70	20	4,796	0.42%
2019/03/08	3	17.03	7	16.94	16.95	-4	4,838	-0.08%
2019/03/07	3	17.32	1	17.25	17.25	2	4,883	0.04%
2019/03/06	1	17.40	2	17.75	17.80	-1	4,838	-0.02%
2019/03/05	0	0.00	3	17.63	17.65	-3	4,744	-0.06%
2019/03/04	1	17.20	0	0.00	17.35	1	4,655	0.02%
2019/02/27	6	17.29	0	0.00	17.45	6	4,632	0.13%
2019/02/26	9	18.11	0	0.00	17.80	9	4,707	0.19%
2019/02/25	2	17.33	19	17.55	17.95	-17	4,584	-0.37%
2019/02/22	10	17.10	0	0.00	17.10	10	4,436	0.23%
2019/02/21	2	17.10	25	17.19	17.30	-23	4,426	-0.52%
2019/02/20	5	17.15	1	17.25	17.20	4	4,448	0.09%
2019/02/19	12	17.24	3	17.18	17.15	9	4,383	0.21%
2019/02/18	22	16.99	10	16.90	17.00	12	4,309	0.28%
2019/02/15	7	16.67	18	16.99	17.05	-11	4,241	-0.26%
2019/02/14	14	16.71	30	16.88	17.15	-16	4,070	-0.39%
2019/02/13	7	16.19	8	16.28	16.40	-1	3,827	-0.03%
2019/02/12	1	16.00	9.1	15.94	16.05	-8.1	3,718	-0.22%
2019/01/29	1	15.15	0	0.00	15.10	1	3,613	0.03%
2019/01/28	1	15.10	0	0.00	15.05	1	3,608	0.03%
2019/01/25	2	14.90	0	0.00	14.95	2	3,621	0.06%
2019/01/24	1	14.85	55	14.82	14.80	-54	3,623	-1.49%
2019/01/23	0	0.00	0.4	15.30	14.55	-0.4	3,581	-0.01%
2019/01/22	0	0.00	2	14.40	14.55	-2	3,580	-0.06%
2019/01/18	0	0.00	1.5	14.63	14.50	-1.5	3,634	-0.04%
2019/01/17	2	14.40	5	14.45	14.45	-3	3,674	-0.08%
2019/01/16	1	14.20	2	14.25	14.35	-1	3,668	-0.03%
2019/01/15	2	13.90	4	14.13	14.20	-2	3,691	-0.05%
2019/01/14	0	0.00	2	14.05	14.05	-2	3,711	-0.05%
2019/01/10	2	14.20	0	0.00	14.20	2	3,754	0.05%
2019/01/09	6	14.34	2	14.35	14.35	4	3,755	0.11%
2019/01/08	0	0.00	3	14.05	14.15	-3	3,730	-0.08%
2019/01/07	2	13.65	6	13.74	13.65	-4	3,733	-0.11%
2019/01/04	26	13.34	0	0.00	13.45	26	3,760	0.69%
2019/01/03	15	13.82	0	0.00	13.70	15	3,874	0.39%
2019/01/02	15	14.07	0	0.00	14.00	15	3,875	0.39%
2018/12/28	11	14.25	0	0.00	14.25	11	3,918	0.28%
2018/12/27	0	0.00	2	14.55	14.50	-2	4,006	-0.05%
2018/12/26	6	14.31	3	14.45	14.20	3	4,016	0.07%
2018/12/25	6	14.23	0	0.00	14.20	6	4,046	0.15%
2018/12/24	2	14.70	17	14.68	14.65	-15	4,019	-0.37%
2018/12/21	8	14.71	0	0.00	14.95	8	4,042	0.20%
2018/12/20	6	15.05	0	0.00	15.05	6	4,088	0.15%
2018/12/19	1	15.50	2	15.35	15.40	-1	4,039	-0.02%
2018/12/18	1	15.55	0	0.00	15.55	1	4,038	0.02%
2018/12/14	2	15.85	0	0.00	15.85	2	4,088	0.05%
2018/12/13	0	0.00	4	16.00	16.05	-4	4,111	-0.10%
2018/12/12	4	16.05	1	16.05	16.05	3	4,123	0.07%
2018/12/11	2	15.95	2	15.85	15.85	0	4,171	0.00%
2018/12/10	4	15.86	0	0.00	15.80	4	4,204	0.10%
2018/12/07	9	16.66	12	16.54	16.60	-3	4,121	-0.07%
2018/12/06	19	16.37	0	0.00	16.45	19	4,073	0.47%
2018/12/05	1	17.15	0	0.00	17.05	1	4,049	0.02%
2018/12/04	0	0.00	2	17.45	17.30	-2	4,125	-0.05%
2018/12/03	23	17.54	3	17.62	17.50	20	4,110	0.49%
2018/11/30	4	16.80	9	16.95	17.10	-5	3,861	-0.13%
2018/11/29	2	16.50	18	16.59	16.50	-16	3,754	-0.43%
2018/11/28	4	16.30	2	16.45	16.35	2	3,720	0.05%
2018/11/27	1	16.20	2	16.35	16.35	-1	3,722	-0.03%
2018/11/26	6	16.33	9	16.47	16.25	-3	3,718	-0.08%
2018/11/23	28	16.77	9.2	16.88	16.35	18.8	3,702	0.51%
2018/11/22	6	16.28	15	16.65	16.70	-9	3,519	-0.26%
2018/11/21	2	16.25	1	16.30	16.25	1	3,452	0.03%
2018/11/20	29	16.29	11.8	16.33	16.25	17.2	3,453	0.50%
2018/11/19	2	16.48	4	16.49	16.50	-2	3,520	-0.06%
2018/11/16	0	0.00	3	15.98	15.85	-3	3,685	-0.08%
2018/11/15	1	15.80	2	15.80	15.80	-1	3,711	-0.03%
2018/11/14	4	15.74	5	15.75	15.75	-1	3,725	-0.03%
2018/11/13	8	15.95	0	0.00	16.00	8	3,766	0.21%
2018/11/09	0.6	16.05	5	16.40	16.05	-4.4	3,979	-0.11%
2018/11/08	5	16.30	0	0.00	16.30	5	4,025	0.12%
2018/11/07	0	0.00	40	16.15	16.30	-40	4,070	-0.98%
2018/11/06	42	16.05	0	0.00	16.05	42	4,169	1.01%
2018/11/02	0	0.00	2	16.58	16.75	-2	4,275	-0.05%
2018/11/01	0	0.00	28.3	16.19	16.30	-28.3	4,277	-0.66%
2018/10/31	0	0.00	3	15.78	15.75	-3	4,575	-0.07%
2018/10/30	3	15.10	0	0.00	15.15	3	4,667	0.06%
2018/10/29	2	15.05	0	0.00	15.10	2	4,722	0.04%
2018/10/26	11	15.46	0	0.00	15.25	11	4,787	0.23%
2018/10/25	19	15.84	1	15.85	15.75	18	4,873	0.37%
2018/10/23	1	17.05	0	0.00	16.70	1	5,609	0.02%
2018/10/22	0	0.00	1	17.30	17.40	-1	5,613	-0.02%
2018/10/16	5	17.20	0.1	18.00	16.90	4.9	5,653	0.09%
2018/10/15	3	17.43	3	17.38	17.25	0	5,660	0.00%
2018/10/12	0	0.00	4	16.85	16.90	-4	5,626	-0.07%
2018/10/11	2	16.90	0	0.00	16.75	2	5,614	0.04%
2018/10/08	5	18.63	1	18.75	18.65	4	5,492	0.07%
2018/10/05	6	19.39	1.5	19.39	19.05	4.5	5,455	0.08%
2018/10/04	0	0.00	3	20.27	20.30	-3	5,367	-0.06%
2018/10/03	6	20.80	1	20.75	20.50	5	5,380	0.09%
2018/10/02	0	0.00	1	21.35	21.15	-1	5,441	-0.02%
2018/10/01	2	20.95	0	0.00	21.30	2	5,589	0.04%
2018/09/28	6	21.39	0	0.00	21.15	6	5,687	0.11%
2018/09/27	13	21.95	3	21.45	21.35	10	5,676	0.18%
2018/09/26	4	21.55	4	21.45	21.40	0	5,626	0.00%
2018/09/25	2	21.20	0	21.30	21.20	2	5,695	0.03%
2018/09/21	10	21.40	10	21.05	21.35	0	5,751	0.00%
2018/09/20	4	21.31	1	21.45	21.25	3	5,778	0.05%
2018/09/19	1	21.70	3	22.07	22.05	-2	5,749	-0.03%
2018/09/17	3	21.58	2	21.70	21.70	1	5,846	0.02%
2018/09/14	3	20.68	3	20.98	20.95	0	5,829	0.00%
2018/09/13	0	0.00	1	20.25	20.25	-1	5,831	-0.02%
2018/09/12	2	20.18	2	20.45	20.20	0	5,833	0.00%
2018/09/11	6	19.95	5	20.24	20.50	1	5,845	0.02%
2018/09/10	0	0.00	2	20.70	20.25	-2	5,816	-0.03%
2018/09/07	1	21.75	0	0.00	21.40	1	5,732	0.02%
2018/09/06	3	22.23	2	22.35	22.35	1	5,723	0.02%
2018/09/05	8	22.84	1	22.80	22.70	7	5,697	0.12%
2018/09/04	0.4	23.05	0	0.00	23.05	0.4	5,693	0.01%
2018/09/03	3	23.35	10.1	23.06	23.05	-7.1	5,729	-0.12%
2018/08/31	3	22.92	0.3	23.00	22.80	2.7	5,720	0.05%
2018/08/30	3	23.10	0	0.00	23.10	3	5,750	0.05%
2018/08/28	3	23.05	0	0.00	23.05	3	5,774	0.05%
2018/08/27	0	0.00	2	23.28	23.10	-2	5,802	-0.03%
2018/08/24	5	23.19	3.5	23.37	23.00	1.5	5,806	0.03%
2018/08/23	10	23.15	21	23.57	23.80	-11	5,783	-0.19%
2018/08/22	0	0.00	0	22.30	22.20	0	5,559	0.00%
2018/08/21	1	22.35	0	0.00	22.25	1	5,557	0.02%
2018/08/17	26	21.94	31.2	21.86	21.70	-5.2	5,499	-0.09%
2018/08/16	2	20.83	6.8	20.88	21.20	-4.8	5,382	-0.09%
2018/08/15	10	21.46	3	21.90	21.40	7	5,392	0.13%
2018/08/14	7	22.02	3	22.20	22.20	4	5,323	0.08%
2018/08/13	17	22.61	5	22.38	22.05	12	5,275	0.23%
2018/08/10	14	23.57	24	23.61	23.50	-10	5,161	-0.19%
2018/08/09	19	23.47	53	23.53	23.65	-34	5,148	-0.66%
2018/08/08	17	24.31	2	24.25	24.25	15	5,070	0.30%
2018/08/07	30	24.35	26	24.72	24.50	4	5,041	0.08%
2018/08/06	5	27.25	11	26.70	26.75	-6	4,767	-0.13%
2018/08/03	11	26.47	1	26.95	26.40	10	4,706	0.21%
2018/08/02	17	26.85	5	27.20	26.70	12	4,799	0.25%
2018/08/01	13	27.20	25	27.15	27.55	-12	4,725	-0.25%
2018/07/31	19	26.96	7	27.58	26.90	12	4,639	0.26%
2018/07/30	36	26.41	33	26.76	27.60	3	4,313	0.07%
2018/07/27	0	0.00	3	25.10	25.10	-3	3,894	-0.08%
2018/07/25	0	0.00	1	24.50	24.80	-1	3,834	-0.03%
2018/07/24	0	0.00	2	23.80	24.15	-2	3,781	-0.05%
2018/07/23	1	23.80	0	0.00	23.85	1	3,801	0.03%
2018/07/18	0	0.00	1	24.95	24.70	-1	3,860	-0.03%
2018/07/17	1	25.00	0	0.00	24.50	1	3,872	0.03%
2018/07/16	0	0.00	1	25.40	25.05	-1	4,030	-0.02%
2018/07/11	1	24.80	0	0.00	24.60	1	4,045	0.02%
2018/07/10	20	24.99	4	24.95	24.90	16	4,040	0.40%
2018/07/09	5	24.38	4	25.13	24.90	1	3,970	0.03%
2018/07/06	1	24.15	1	23.75	23.75	0	3,846	0.00%
2018/07/03	3	25.70	1	25.25	25.25	2	3,992	0.05%
2018/07/02	3	26.73	12	26.43	26.05	-9	3,895	-0.23%
2018/06/29	12	25.98	0	0.00	26.00	12	3,807	0.32%
2018/06/28	41	26.10	0	0.00	25.80	41	3,749	1.09%
2018/06/27	116	26.58	40	26.75	26.40	76	3,717	2.04%	大買/
2018/06/26	2	25.95	0	0.00	26.05	2	3,635	0.06%
2018/06/25	6	27.04	0	0.00	26.85	6	3,539	0.17%
2018/06/22	31	27.77	0	0.00	27.40	31	3,494	0.89%
2018/06/20	2	29.10	2	28.65	28.55	0	3,504	0.00%
2018/06/19	11	29.27	0	0.00	28.80	11	3,489	0.32%
2018/06/15	14	30.02	5	30.10	30.00	9	3,478	0.26%
2018/06/14	8	30.89	0	0.00	30.65	8	3,462	0.23%
2018/06/13	4	31.65	1	31.95	31.60	3	3,434	0.09%
2018/06/12	5	31.70	2	31.75	31.65	3	3,443	0.09%
2018/06/11	3	31.68	0	0.00	31.55	3	3,459	0.09%
2018/06/08	6	32.84	6	32.78	32.30	0	3,425	0.00%
2018/06/07	2	32.93	11	33.07	32.75	-9	3,462	-0.26%
2018/06/06	3	33.50	1	33.40	33.35	2	3,498	0.06%
2018/06/05	2	33.28	0	0.00	33.30	2	3,506	0.06%
2018/06/04	3	33.58	6	33.75	33.95	-3	3,506	-0.09%
2018/06/01	0	0.00	2	32.85	33.15	-2	3,513	-0.06%
2018/05/31	2	33.25	0	0.00	33.25	2	3,634	0.06%
2018/05/28	2	32.80	0	0.00	32.75	2	3,809	0.05%
2018/05/24	1	32.90	6	32.88	32.90	-5	4,117	-0.12%
2018/05/23	5	32.54	0	0.00	32.40	5	4,184	0.12%
2018/05/22	12	33.06	1	33.10	33.10	11	4,115	0.27%
2018/05/21	1	33.75	0	0.00	33.60	1	4,154	0.02%
2018/05/18	3	33.63	0	0.00	33.70	3	4,158	0.07%
2018/05/17	4	33.76	0	0.00	33.85	4	4,175	0.10%
2018/05/16	0	0.00	2	34.95	34.30	-2	4,153	-0.05%
2018/05/15	1	34.80	0	0.00	34.70	1	4,137	0.02%
2018/05/14	1	35.60	11	35.17	35.60	-10	4,235	-0.24%
2018/05/11	1	34.50	4	34.45	34.65	-3	4,198	-0.07%
2018/05/10	14	33.73	0	0.00	33.50	14	4,197	0.33%
2018/05/08	0	0.00	2	34.70	35.20	-2	4,133	-0.05%
2018/05/07	1	36.15	0	0.00	34.60	1	4,137	0.02%
2018/05/02	1	35.45	1	35.40	35.40	0	4,296	0.00%
2018/04/30	0	0.00	1	34.75	34.75	-1	4,341	-0.02%
2018/04/27	5	35.26	0	0.00	34.60	5	4,402	0.11%
2018/04/26	11	35.51	0	0.00	35.00	11	4,413	0.25%
2018/04/25	4	37.19	3	36.63	36.30	1	4,699	0.02%
2018/04/20	5	36.70	27	37.30	37.20	-22	4,703	-0.47%
2018/04/19	1	34.50	13	35.19	35.50	-12	4,564	-0.26%
2018/04/18	5	34.21	1	34.55	34.50	4	4,582	0.09%
2018/04/17	3	34.37	3	34.40	34.50	0	4,647	0.00%
2018/04/16	5	34.57	0	0.00	34.95	5	4,769	0.10%
2018/04/13	1	35.20	5	35.48	35.20	-4	4,904	-0.08%
2018/04/12	4	35.50	3	35.55	35.50	1	5,264	0.02%
2018/04/11	2	35.25	4	35.33	35.00	-2	5,325	-0.04%
2018/04/10	3.2	33.64	25	33.96	35.45	-21.8	5,281	-0.41%
2018/04/09	8	31.81	5	33.10	32.25	3	5,146	0.06%
2018/04/03	3	32.45	0	0.00	32.75	3	5,138	0.06%
2018/03/30	6	32.55	1	32.85	32.35	5	5,521	0.09%
2018/03/29	14	33.15	0	0.00	32.80	14	5,541	0.25%
2018/03/28	3	32.88	0	0.00	33.05	3	5,580	0.05%
2018/03/27	1	32.80	10	32.84	32.80	-9	5,678	-0.16%
2018/03/26	3	32.30	0	0.00	32.20	3	5,839	0.05%
2018/03/23	3	33.12	17	33.49	32.85	-14	5,831	-0.24%
2018/03/22	11	34.14	12	34.65	34.10	-1	5,842	-0.02%
2018/03/21	17	34.68	25	34.78	34.25	-8	5,932	-0.13%
2018/03/20	16	35.19	10	35.15	35.15	6	6,175	0.10%
2018/03/19	18	36.12	2	36.43	36.00	16	6,203	0.26%
2018/03/15	10	37.23	5	37.55	37.25	5	6,276	0.08%
2018/03/14	5	37.45	1	37.65	37.75	4	6,286	0.06%
2018/03/13	5	37.60	0	0.00	37.60	5	6,329	0.08%
2018/03/12	0	0.00	8	37.58	37.60	-8	6,478	-0.12%
2018/03/09	2	37.08	1	36.80	36.80	1	6,687	0.01%
2018/03/08	0	0.00	1	36.65	36.50	-1	6,698	-0.01%
2018/03/07	2	36.25	8	36.46	36.10	-6	6,789	-0.09%
2018/03/06	1	34.45	11	36.01	36.10	-10	6,922	-0.14%
2018/03/05	26	36.76	3	38.03	36.15	23	6,935	0.33%
2018/03/02	1	37.80	25	37.33	37.65	-24	6,967	-0.34%
2018/03/01	27	37.20	40	37.05	37.35	-13	6,992	-0.19%
2018/02/27	13	36.35	14	36.66	36.55	-1	6,965	-0.01%
2018/02/26	31	36.99	23	37.02	37.00	8	6,882	0.12%
2018/02/23	16	34.15	21	33.75	34.70	-5	6,714	-0.07%
2018/02/22	0	0.00	1	32.35	32.35	-1	6,804	-0.01%
2018/02/21	2	31.30	1	32.50	32.40	1	6,875	0.01%
2018/02/12	1	31.30	2	31.40	31.05	-1	6,984	-0.01%
2018/02/08	3	31.90	0	0.00	32.05	3	7,031	0.04%
2018/02/06	13	31.78	0	0.00	31.20	13	7,074	0.18%
2018/02/05	1	34.30	0	0.00	34.20	1	6,997	0.01%
2018/02/02	7	35.04	6	35.12	34.80	1	7,066	0.01%
2018/02/01	1	34.60	4	34.45	34.50	-3	7,156	-0.04%
2018/01/31	3	33.58	0	0.00	33.40	3	7,224	0.04%
2018/01/30	0	0.00	12	34.32	33.90	-12	7,414	-0.16%
2018/01/29	11	34.17	27	34.26	33.70	-16	7,487	-0.21%
2018/01/25	28	35.68	0	0.00	35.45	28	7,477	0.37%
2018/01/24	0	0.00	2	35.83	36.00	-2	7,553	-0.03%
2018/01/23	8	35.90	7	36.02	36.00	1	7,637	0.01%
2018/01/22	8	35.82	6	36.08	36.10	2	7,635	0.03%
2018/01/19	27	36.16	38	36.10	36.45	-11	7,686	-0.14%
2018/01/18	8	37.99	5	38.20	37.75	3	7,468	0.04%
2018/01/16	1	38.10	28	37.91	37.95	-27	7,750	-0.35%
2018/01/15	3	37.43	3	37.48	37.70	0	7,944	0.00%
2018/01/12	6	37.40	9	37.08	37.20	-3	8,164	-0.04%
2018/01/11	21	36.72	1	37.20	36.70	20	8,320	0.24%
2018/01/10	9	38.03	7	37.25	37.25	2	8,355	0.02%
2018/01/09	20	38.00	15	38.30	38.00	5	8,291	0.06%
2018/01/08	62	38.63	2	38.85	38.00	60	8,252	0.73%
2018/01/05	1	40.85	8	41.42	41.50	-7	8,010	-0.09%
2018/01/04	2	40.73	20	40.40	40.25	-18	8,136	-0.22%
2018/01/03	3	41.07	3	41.05	40.95	0	8,418	0.00%