榮成 (1909)-華南永昌-彰化券商分點個股進出

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

榮成

(1909)

可現股當沖

股價
15.35
漲跌
▼0.10
漲幅
-0.65%
成交量
1,169張
產業
上市造紙類股
781人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

榮成 (1909)籌碼相關－華南永昌-彰化券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-彰化券商分點個股進出
華南永昌-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	2	16.00	0	0.00	15.70	2	1,926	0.10%
2024/04/26	0	0.00	1	15.20	15.45	-1	1,789	-0.06%
2024/04/25	0	0.00	4	15.65	15.50	-4	1,767	-0.23%
2024/04/24	0	0.00	5	15.25	15.20	-5	1,613	-0.31%
2024/04/23	0	0.00	3	15.10	15.00	-3	1,596	-0.19%
2024/04/15	5	15.05	0	0.00	14.70	5	1,452	0.34%
2024/04/11	0	0.00	0	15.05	14.85	0	1,415	0.00%
2024/04/09	0	0.00	2	15.23	15.20	-2	1,387	-0.14%
2024/04/08	2	15.10	10	14.95	15.00	-8	1,327	-0.60%
2024/04/02	0	0.00	0	14.88	14.80	0	1,283	0.00%
2024/04/01	0	0.00	0	14.85	14.95	0	1,282	0.00%
2024/03/22	0	14.45	0	0.00	14.45	0	1,159	0.00%
2024/03/21	0	0.00	1	14.20	14.40	-1	1,200	-0.08%
2024/03/19	1	14.25	0	0.00	14.20	1	1,200	0.08%
2024/03/15	2	14.25	0	0.00	14.15	2	1,235	0.16%
2024/03/12	10	14.40	0	0.00	14.35	10	1,210	0.83%
2024/03/08	1	14.00	41	14.05	14.05	-40	1,196	-3.34%
2024/03/04	0	0.00	2	14.40	14.30	-2	1,159	-0.17%
2024/02/26	0	14.15	0	0.00	14.10	0	1,113	0.00%
2024/02/22	0	14.20	0	0.00	14.15	0	1,132	0.00%
2024/02/21	0	14.40	0	0.00	14.15	0	1,131	0.00%
2024/02/19	0	14.48	0	0.00	14.35	0	1,145	0.00%
2024/02/15	0	0.00	1	14.10	14.00	-1	1,182	-0.08%
2024/02/05	0	0.00	2	13.73	13.75	-2	1,183	-0.17%
2024/02/01	1	14.00	0	0.00	14.00	1	1,171	0.09%
2024/01/31	2	13.90	0	0.00	13.85	2	1,180	0.17%
2024/01/30	1	13.85	0	0.00	13.80	1	1,185	0.08%
2024/01/29	0	14.00	0	0.00	13.90	0	1,187	0.00%
2024/01/24	1	13.90	0	0.00	14.10	1	1,224	0.08%
2024/01/22	3	13.68	0	0.00	13.65	3	1,239	0.24%
2024/01/19	0	0.00	4	13.80	13.75	-4	1,240	-0.32%
2024/01/18	0	14.10	0	0.00	13.85	0	1,252	0.00%
2024/01/17	5	13.80	2	13.80	13.90	3	1,266	0.24%
2024/01/15	0	0.00	4	14.30	14.25	-4	1,273	-0.31%
2024/01/12	31	14.33	0	0.00	14.25	31	1,294	2.39%
2024/01/10	0	0.00	0	14.40	14.25	0	1,425	0.00%
2024/01/09	1	14.65	0	0.00	14.55	1	1,451	0.07%
2024/01/08	0	14.75	0	0.00	14.70	0	1,548	0.00%
2024/01/05	9	14.70	0	0.00	14.70	9	1,591	0.57%
2024/01/03	2	14.63	0	0.00	14.60	2	1,656	0.12%
2023/12/26	0	0.00	1	14.70	14.85	-1	1,808	-0.06%
2023/12/22	1	14.75	10	14.65	14.70	-9	1,818	-0.50%
2023/12/20	0	0.00	1	14.85	14.85	-1	1,820	-0.05%
2023/12/18	5	15.20	5	15.10	15.05	0	1,817	0.00%
2023/12/15	2	14.85	0	0.00	14.90	2	1,773	0.11%
2023/12/13	0	0.00	3.7	14.61	14.50	-3.7	1,756	-0.21%
2023/12/01	0	0.00	1	15.00	15.05	-1	1,746	-0.06%
2023/11/30	3	14.95	0	0.00	15.00	3	1,748	0.17%
2023/11/22	0	0.00	4	14.85	14.95	-4	1,720	-0.23%
2023/11/17	0	0.00	0.2	14.60	14.65	-0.2	1,716	-0.01%
2023/11/15	0	0.00	3	14.37	14.45	-3	1,698	-0.18%
2023/11/14	7	14.04	0	0.00	14.00	7	1,661	0.42%
2023/11/09	2	14.15	0	0.00	14.10	2	1,710	0.12%
2023/11/02	0	0.00	4	13.85	13.90	-4	1,877	-0.21%
2023/10/31	0	0.00	4	13.95	13.85	-4	1,896	-0.21%
2023/10/20	5	14.25	0	0.00	14.15	5	2,178	0.23%
2023/10/19	20	14.35	0	0.00	14.35	20	2,223	0.90%
2023/10/18	1	14.35	0	0.00	14.45	1	2,222	0.05%
2023/10/17	1	14.40	10	14.45	14.40	-9	2,124	-0.42%
2023/10/16	13	14.95	2	14.95	14.70	11	2,111	0.52%
2023/10/13	0	0.00	1	14.35	14.40	-1	2,031	-0.05%
2023/10/11	1	14.15	0	0.00	14.20	1	1,990	0.05%
2023/10/06	0	0.00	1	14.50	14.60	-1	1,981	-0.05%
2023/10/04	3	14.42	0	0.00	14.20	3	1,945	0.15%
2023/09/28	1	14.80	0	0.00	14.70	1	1,970	0.05%
2023/09/22	0	14.80	0	0.00	14.75	0	2,080	0.00%
2023/09/21	1	14.75	0	0.00	14.70	1	2,198	0.05%
2023/09/08	1	14.60	0	0.00	14.70	1	2,357	0.04%
2023/09/06	1	14.80	0	0.00	14.75	1	2,391	0.04%
2023/09/05	0	15.20	0	0.00	15.00	0	2,381	0.00%
2023/09/01	0	15.05	0	0.00	15.00	0	2,393	0.00%
2023/08/31	0	0.00	5	14.90	14.90	-5	2,484	-0.20%
2023/08/30	0	14.90	0	0.00	14.95	0	2,510	0.00%
2023/08/29	0	0.00	2	14.85	14.80	-2	2,536	-0.08%
2023/08/28	2	14.50	0	0.00	14.65	2	2,582	0.08%
2023/08/25	0	0.00	1	14.75	14.65	-1	2,579	-0.04%
2023/08/24	0	0.00	1	14.60	14.55	-1	2,564	-0.04%
2023/08/21	1	14.60	0	0.00	14.60	1	2,625	0.04%
2023/08/18	1	14.85	1	14.75	14.70	0	2,640	0.00%
2023/08/15	0	0.00	1	14.85	14.85	-1	2,621	-0.04%
2023/08/11	2	15.45	0	0.00	15.40	2	2,579	0.08%
2023/08/08	5	16.35	4	16.50	16.45	1	2,540	0.04%
2023/08/07	1	16.60	0	0.00	16.50	1	2,564	0.04%
2023/08/04	1	16.75	10	16.75	16.70	-9	2,564	-0.35%
2023/08/02	3	16.80	1	17.15	16.80	2	2,593	0.08%
2023/07/31	11	16.96	1	17.00	17.00	10	2,552	0.39%
2023/07/27	2	16.98	15	16.96	16.90	-13	2,463	-0.53%
2023/07/26	1	16.30	2	16.30	16.30	-1	2,366	-0.04%
2023/07/25	2	16.20	0	0.00	16.15	2	2,391	0.08%
2023/07/21	0	0.00	2	16.10	16.15	-2	2,507	-0.08%
2023/07/20	0	0.00	1	16.25	16.25	-1	2,723	-0.04%
2023/07/19	1	16.10	0	0.00	16.05	1	3,032	0.03%
2023/07/13	0	0.00	3	16.20	16.15	-3	4,147	-0.07%
2023/07/12	2	16.30	0	0.00	16.30	2	4,136	0.05%
2023/07/11	10	16.40	0	0.00	16.40	10	4,193	0.24%
2023/07/10	0	0.00	1	16.55	16.40	-1	4,185	-0.02%
2023/07/05	1	17.25	0	0.00	17.10	1	4,134	0.02%
2023/07/04	1	17.15	1	17.15	17.25	0	4,132	0.00%
2023/07/03	3	17.12	1	17.40	17.25	2	4,091	0.05%
2023/06/30	1	17.20	10	17.20	17.15	-9	4,046	-0.22%
2023/06/29	10	17.25	0	0.00	17.40	10	4,026	0.25%
2023/06/28	10	17.00	0	0.00	16.95	10	3,914	0.26%
2023/06/26	7	17.12	0	0.00	17.25	7	3,893	0.18%
2023/06/21	1	17.00	1	17.05	17.05	0	3,837	0.00%
2023/06/19	0	0.00	10.1	16.55	16.60	-10.1	3,787	-0.27%
2023/06/15	0	0.00	3	16.55	16.55	-3	3,780	-0.08%
2023/06/13	0	0.00	3	16.55	16.60	-3	3,859	-0.08%
2023/06/12	0	0.00	41	16.85	16.70	-41	3,859	-1.06%
2023/06/09	1	16.90	0	0.00	16.95	1	3,901	0.03%
2023/06/08	0	0.00	1	16.95	16.90	-1	3,922	-0.03%
2023/06/07	0	0.00	10	17.15	17.15	-10	3,990	-0.25%
2023/06/05	0	0.00	2	16.95	17.00	-2	3,971	-0.05%
2023/06/01	3	17.02	0	0.00	16.90	3	3,977	0.08%
2023/05/31	0	0.00	1	16.70	16.65	-1	3,959	-0.03%
2023/05/30	1	16.40	2	16.50	16.55	-1	3,976	-0.03%
2023/05/26	0	0.00	1	16.50	16.45	-1	4,015	-0.02%
2023/05/24	0	0.00	11	17.05	17.05	-11	4,029	-0.27%
2023/05/23	3	16.88	0	0.00	16.90	3	4,044	0.07%
2023/05/22	0	0.00	1	16.70	16.70	-1	4,076	-0.02%
2023/05/19	1	16.45	13	16.61	16.55	-12	4,101	-0.29%
2023/05/17	0	0.00	1	16.55	16.65	-1	4,128	-0.02%
2023/05/16	10	16.40	0	0.00	16.35	10	4,114	0.24%
2023/05/15	2	16.30	0	0.00	16.30	2	4,125	0.05%
2023/05/12	1	16.70	0	0.00	16.80	1	4,106	0.02%
2023/05/11	1	16.70	0	0.00	16.75	1	4,125	0.02%
2023/05/09	1	17.10	2	17.43	17.10	-1	4,135	-0.02%
2023/05/08	0	0.00	10	17.15	17.10	-10	4,163	-0.24%
2023/05/04	1	17.20	1	17.40	17.25	0	4,309	0.00%
2023/05/02	3	17.30	2	17.30	17.20	1	4,531	0.02%
2023/04/28	1	17.20	0	0.00	17.20	1	4,673	0.02%
2023/04/27	11	17.54	6	17.25	17.25	5	4,740	0.11%
2023/04/26	1	17.85	10	17.76	17.80	-9	4,738	-0.19%
2023/04/25	20	17.70	6	17.22	17.50	14	4,695	0.30%
2023/04/24	11	17.96	10	17.87	18.20	1	4,601	0.02%
2023/04/21	31	18.40	22	18.15	17.40	9	4,338	0.21%
2023/04/20	73	18.36	19	18.31	17.60	54	3,709	1.46%
2023/04/18	5	17.75	0	0.00	17.65	5	3,586	0.14%
2023/04/17	0	0.00	20	17.73	17.75	-20	3,883	-0.52%
2023/04/14	0	0.00	1	17.70	17.95	-1	4,183	-0.02%
2023/04/12	1	17.45	1.2	17.67	17.45	-0.2	4,312	0.00%
2023/04/07	2	17.05	0	0.00	17.10	2	4,407	0.05%
2023/04/06	1	16.95	0	0.00	16.90	1	4,438	0.02%
2023/03/30	1	16.85	0	0.00	16.85	1	4,551	0.02%
2023/03/29	0	16.95	0	0.00	16.90	0	4,563	0.00%
2023/03/28	1	16.95	0	0.00	17.00	1	4,613	0.02%
2023/03/24	0	0.00	1	17.05	17.05	-1	4,748	-0.02%
2023/03/22	2	16.65	50	16.85	16.75	-48	4,805	-1.00%
2023/03/21	0	0.00	1	17.00	16.85	-1	4,788	-0.02%
2023/03/17	0	0.00	1	16.95	17.10	-1	4,788	-0.02%
2023/03/13	6	17.15	1	17.35	17.35	5	4,701	0.11%
2023/03/09	1	17.85	0	0.00	17.95	1	4,636	0.02%
2023/03/08	1	18.05	0	0.00	18.20	1	4,604	0.02%
2023/03/06	2	18.08	0	0.00	18.10	2	4,575	0.04%
2023/03/03	3	18.25	2	18.40	18.30	1	4,560	0.02%
2023/03/02	6	18.57	0	0.00	18.55	6	4,589	0.13%
2023/02/23	3	18.85	2	18.85	18.95	1	4,543	0.02%
2023/02/21	6	19.00	10	18.70	18.65	-4	4,546	-0.09%
2023/02/20	0	0.00	4	18.69	18.90	-4	4,597	-0.09%
2023/02/16	0	0.00	1	18.55	18.35	-1	4,690	-0.02%
2023/02/15	0	0.00	2	18.40	18.40	-2	4,783	-0.04%
2023/02/13	5	18.05	0	0.00	18.15	5	4,813	0.10%
2023/02/09	0	18.05	10	17.95	18.00	-10	4,803	-0.21%
2023/02/07	0	0.00	1	18.30	18.25	-1	4,732	-0.02%
2023/02/06	16	18.33	1	18.30	18.10	15	4,691	0.32%
2023/02/03	1	18.75	1	18.65	18.70	0	4,622	0.00%
2023/02/02	1	18.45	17	18.64	18.60	-16	4,548	-0.35%
2023/02/01	25	18.49	10	18.60	18.65	15	4,444	0.34%
2023/01/31	1.1	18.70	3	18.53	18.75	-1.9	4,345	-0.04%
2023/01/30	1.1	17.96	14	18.04	18.30	-13	4,170	-0.31%
2023/01/17	0	0.00	2	17.38	17.50	-2	3,982	-0.05%
2023/01/16	5	17.40	0	0.00	16.75	5	3,891	0.13%
2023/01/13	7	17.14	9	17.51	17.10	-2	3,828	-0.05%
2023/01/12	2	17.65	8.9	17.58	17.65	-6.9	3,810	-0.18%
2023/01/11	0	0.00	3	17.50	17.25	-3	3,684	-0.08%
2023/01/10	0	0.00	7	17.38	17.35	-7	3,635	-0.19%
2023/01/09	2	17.13	2	17.30	17.10	0	3,554	0.00%
2023/01/06	0	0.00	3	17.25	17.25	-3	3,404	-0.09%
2023/01/05	1	17.30	4	17.19	17.20	-3	3,295	-0.09%
2023/01/04	8	16.70	8	16.74	17.15	0	3,003	0.00%
2023/01/03	7	16.37	8	16.36	16.25	-1	2,708	-0.04%
2022/12/30	0	0.00	12	16.36	16.35	-12	2,646	-0.45%
2022/12/29	0	0.00	4	15.74	15.80	-4	2,510	-0.16%
2022/12/28	1	15.85	0	0.00	15.85	1	2,486	0.04%
2022/12/23	0	0.00	2	15.60	15.55	-2	2,367	-0.08%
2022/12/22	1	15.55	7	15.80	15.60	-6	2,357	-0.25%
2022/12/21	2	15.10	0	0.00	15.10	2	2,277	0.09%
2022/12/19	1	15.65	0	0.00	15.40	1	2,225	0.04%
2022/12/16	3	16.35	1	16.10	15.80	2	2,185	0.09%
2022/12/15	2	16.05	0	0.00	16.05	2	2,074	0.10%
2022/12/09	4	15.35	0	0.00	15.35	4	2,021	0.20%
2022/12/07	1	15.35	0	0.00	15.45	1	2,014	0.05%
2022/12/06	14	15.73	1	15.80	15.65	13	1,992	0.65%
2022/12/05	1	16.25	0	0.00	16.25	1	1,951	0.05%
2022/12/02	0	0.00	10	16.25	16.30	-10	1,956	-0.51%
2022/12/01	2	16.32	0	0.00	16.30	2	1,971	0.10%
2022/11/30	0	0.00	1	16.45	16.40	-1	1,984	-0.05%
2022/11/28	1	15.95	0	0.00	16.20	1	2,009	0.05%
2022/11/24	0	0.00	1	16.35	16.45	-1	2,049	-0.05%
2022/11/21	0	0.00	1	16.30	16.20	-1	1,995	-0.05%
2022/11/18	0	0.00	45	16.15	16.10	-45	1,976	-2.28%
2022/11/17	47	16.63	0	0.00	16.40	47	1,952	2.41%
2022/11/16	10	16.80	13	16.81	16.65	-3	1,945	-0.15%
2022/11/15	0	0.00	1	16.60	16.60	-1	1,967	-0.05%
2022/11/14	0	0.00	9	16.56	16.55	-9	1,930	-0.47%
2022/11/11	0	0.00	16	16.20	16.25	-16	1,815	-0.88%
2022/11/09	1	15.60	1	15.65	15.60	0	1,712	0.00%
2022/11/08	0	0.00	1	15.35	15.35	-1	1,698	-0.06%
2022/11/07	1	15.20	1	15.25	15.20	0	1,699	0.00%
2022/10/28	1	14.85	1	15.10	14.90	0	1,796	0.00%
2022/10/21	1	14.95	0	0.00	14.90	1	1,825	0.05%
2022/10/20	3	14.90	0	0.00	15.30	3	1,816	0.17%
2022/10/14	0	0.00	1	15.50	15.35	-1	1,792	-0.06%
2022/10/11	5	15.45	0	0.00	15.30	5	1,787	0.28%
2022/10/07	0	0.00	7	15.30	15.40	-7	1,771	-0.40%
2022/10/04	0	0.00	1	15.00	15.05	-1	1,899	-0.05%
2022/09/28	2	14.30	0	0.00	14.35	2	1,963	0.10%
2022/09/27	1	14.70	2	14.80	14.80	-1	1,995	-0.05%
2022/09/16	1	15.40	0	0.00	15.55	1	2,200	0.05%
2022/09/15	0	0.00	31	15.10	15.15	-31	2,211	-1.40%
2022/09/08	6	15.20	0	0.00	15.15	6	2,312	0.26%
2022/09/05	3	16.00	0	0.00	16.00	3	2,331	0.13%
2022/09/01	0	0.00	3	16.35	16.55	-3	2,357	-0.13%
2022/08/31	6	16.51	40	16.45	16.55	-34	2,376	-1.43%
2022/08/25	0	0.00	65	16.03	16.00	-65	2,338	-2.78%
2022/08/24	0	0.00	1	15.95	15.95	-1	2,362	-0.04%
2022/08/23	2	16.00	0	0.00	15.90	2	2,377	0.08%
2022/08/22	72	16.21	1	16.15	16.10	71	2,375	2.99%
2022/08/19	0	0.00	22	15.56	15.70	-22	2,268	-0.97%
2022/08/16	4	15.41	7	15.52	15.35	-3	2,273	-0.13%
2022/08/15	0	0.00	6	15.14	15.20	-6	2,267	-0.26%
2022/08/04	3	14.48	1	14.65	14.65	2	2,645	0.08%
2022/08/03	12	15.07	2	15.15	15.15	10	2,680	0.37%
2022/08/02	15	15.42	0	0.00	15.35	15	2,753	0.54%
2022/08/01	0	0.00	12	15.70	15.75	-12	2,830	-0.42%
2022/07/29	10	15.50	0	0.00	15.50	10	2,867	0.35%
2022/07/28	10	15.75	0	0.00	15.55	10	2,899	0.34%
2022/07/26	0	0.00	1.1	15.90	15.80	-1.1	3,314	-0.03%
2022/07/25	0	0.00	10	15.80	15.85	-10	3,337	-0.30%
2022/07/19	1	15.40	1	15.40	15.40	0	3,421	0.00%
2022/07/18	0	0.00	50	15.25	15.25	-50	3,446	-1.45%
2022/07/12	9	14.97	1	16.00	15.15	8	3,439	0.23%
2022/07/11	10	15.40	10	15.65	15.45	0	3,344	0.00%
2022/07/07	2	15.30	0	0.00	15.30	2	3,368	0.06%
2022/07/06	0	0.00	1	15.75	15.40	-1	3,361	-0.03%
2022/07/05	2	15.48	0	0.00	15.35	2	3,349	0.06%
2022/07/04	10	16.17	0	0.00	16.05	10	3,316	0.30%
2022/07/01	2	16.38	1	16.15	16.10	1	3,294	0.03%
2022/06/30	3	16.97	0	0.00	16.80	3	3,261	0.09%
2022/06/27	3	17.58	0	0.00	17.60	3	3,231	0.09%
2022/06/24	0	0.00	5	17.35	17.25	-5	3,245	-0.15%
2022/06/23	4	16.83	1	17.05	16.95	3	3,304	0.09%
2022/06/22	3	17.00	0	0.00	16.85	3	3,350	0.09%
2022/06/21	10	17.45	0	0.00	17.50	10	3,336	0.30%
2022/06/20	4	17.33	0	0.00	17.15	4	3,337	0.12%
2022/06/17	1	17.40	3	17.43	17.70	-2	3,318	-0.06%
2022/06/16	4	17.48	0	0.00	17.45	4	3,328	0.12%
2022/06/15	1	17.50	1	17.80	17.70	0	3,356	0.00%
2022/06/14	2	17.30	0	0.00	17.50	2	3,375	0.06%
2022/06/10	11	18.19	0	0.00	18.20	11	3,362	0.33%
2022/06/08	0	0.00	1	18.40	18.15	-1	3,420	-0.03%
2022/06/02	1	18.10	0	0.00	18.05	1	3,693	0.03%
2022/05/31	1	18.30	0	0.00	18.25	1	3,837	0.03%
2022/05/30	0	0.00	2	18.35	18.35	-2	3,840	-0.05%
2022/05/24	2	18.03	1	17.85	17.85	1	3,962	0.03%
2022/05/20	0	0.00	1	18.15	17.95	-1	4,051	-0.02%
2022/05/18	0	0.00	11	17.77	18.00	-11	4,072	-0.27%
2022/05/17	1	17.75	0	0.00	17.70	1	4,040	0.02%
2022/05/16	8	17.44	0	0.00	17.55	8	4,012	0.20%
2022/05/13	0	0.00	1	17.75	17.80	-1	3,958	-0.03%
2022/05/12	13	17.92	10	17.58	17.30	3	3,961	0.08%
2022/05/10	15	19.40	9	19.63	19.35	6	3,739	0.16%
2022/05/09	13	19.90	0	0.00	19.55	13	3,687	0.35%
2022/05/05	2	20.35	0	0.00	20.35	2	3,816	0.05%
2022/05/04	23	20.32	0	0.00	20.30	23	3,881	0.59%
2022/05/03	1	21.70	6	21.28	20.70	-5	3,859	-0.13%
2022/04/29	22	20.14	0	0.00	20.10	22	3,581	0.61%
2022/04/27	3	20.02	0	0.00	20.05	3	3,623	0.08%
2022/04/26	0	0.00	2.1	20.50	20.45	-2.1	3,618	-0.06%
2022/04/25	1	20.50	0	0.00	20.45	1	3,639	0.03%
2022/04/20	0	0.00	1	21.10	21.15	-1	3,701	-0.03%
2022/04/18	2	20.40	1	20.50	20.35	1	3,820	0.03%
2022/04/15	2	20.75	4	20.80	20.65	-2	3,876	-0.05%
2022/04/13	5	20.65	0	0.00	20.90	5	3,987	0.13%
2022/04/12	0	0.00	0.5	20.55	20.35	-0.5	4,015	-0.01%
2022/04/11	1	20.70	0.1	21.13	20.75	0.9	4,033	0.02%
2022/04/08	0	0.00	1	21.10	21.30	-1	4,070	-0.02%
2022/04/07	5	21.10	0	0.00	20.90	5	4,086	0.12%
2022/04/06	2	21.50	0	0.00	21.50	2	4,130	0.05%
2022/04/01	0	21.55	0	0.00	21.40	0	4,172	0.00%
2022/03/28	12	21.13	9	21.47	21.50	3	4,754	0.06%
2022/03/25	10	21.00	5	20.96	20.90	5	4,695	0.11%
2022/03/23	0	0.00	5.1	21.35	21.35	-5.1	4,694	-0.11%
2022/03/22	2	21.28	0	0.00	21.35	2	4,745	0.04%
2022/03/18	0	0.00	6	21.10	21.15	-6	5,233	-0.11%
2022/03/17	2	20.85	0	0.00	20.95	2	5,248	0.04%
2022/03/16	5	20.45	1	20.65	20.45	4	5,284	0.08%
2022/03/15	5	20.43	0	0.00	20.40	5	5,354	0.09%
2022/03/14	0	21.00	11	21.14	20.85	-11	5,376	-0.20%
2022/03/10	0	0.00	6	20.44	20.40	-6	5,400	-0.11%
2022/03/09	30	19.63	0	0.00	19.55	30	5,402	0.56%
2022/03/08	8	19.62	0	0.00	19.20	8	5,494	0.15%
2022/03/07	7	20.09	2	20.48	20.15	5	5,424	0.09%
2022/03/04	15	21.48	0	0.00	21.45	15	5,458	0.27%
2022/03/03	3	21.70	1	21.70	21.70	2	5,550	0.04%
2022/03/02	1	21.55	1	21.55	21.65	0	5,616	0.00%
2022/03/01	2	21.80	0	0.00	21.80	2	5,678	0.04%
2022/02/25	1	21.60	0	0.00	21.60	1	5,733	0.02%
2022/02/24	2	21.60	0	0.00	21.70	2	5,783	0.03%
2022/02/23	1	22.30	0	0.00	22.40	1	5,727	0.02%
2022/02/22	5	22.70	0	0.00	22.45	5	5,772	0.09%
2022/02/21	2	23.13	3	23.25	23.20	-1	5,849	-0.02%
2022/02/18	1	22.55	1	22.55	22.50	0	5,964	0.00%
2022/02/14	44	22.40	44	22.63	22.40	0	6,296	0.00%
2022/02/10	0.4	23.25	0	0.00	23.20	0.4	6,373	0.01%
2022/02/09	1	23.25	0	23.15	23.20	1	6,444	0.01%
2022/02/08	2	23.03	2	22.90	23.10	0	6,500	0.00%
2022/02/07	1	22.75	0	0.00	22.70	1	6,516	0.02%
2022/01/26	1	22.00	1	22.10	22.05	0	6,721	0.00%
2022/01/25	5	22.13	0	0.00	22.05	5	7,132	0.07%
2022/01/24	0	0.00	1	22.40	22.50	-1	7,333	-0.01%
2022/01/21	22	22.90	0	0.00	22.85	22	7,444	0.30%
2022/01/20	1	22.80	0	0.00	23.25	1	7,536	0.01%
2022/01/18	1	23.00	0	0.00	22.90	1	7,684	0.01%
2022/01/17	5	22.92	4	22.90	22.95	1	7,695	0.01%
2022/01/14	12	23.14	0	0.00	23.15	12	7,691	0.16%
2022/01/13	0	0.00	8	23.65	23.60	-8	7,693	-0.10%
2022/01/12	4	23.09	1	23.05	23.55	3	7,741	0.04%
2022/01/11	5	23.18	0	0.00	23.10	5	7,689	0.07%
2022/01/10	0	0.00	1	23.20	23.45	-1	7,762	-0.01%
2022/01/07	1	23.50	0	0.00	23.50	1	7,758	0.01%
2022/01/06	7	23.83	1	23.90	23.80	6	7,744	0.08%
2022/01/04	4	23.90	0	0.00	23.90	4	8,033	0.05%
2022/01/03	2	24.25	2.2	24.06	24.10	-0.2	8,236	0.00%
2021/12/30	2	24.38	1	24.50	24.40	1	8,439	0.01%
2021/12/29	1	24.25	2	24.28	24.45	-1	8,814	-0.01%
2021/12/28	3	24.48	9	24.43	24.25	-6	8,912	-0.07%
2021/12/27	3	24.78	13	24.95	24.55	-10	8,969	-0.11%
2021/12/24	18	24.48	6	24.46	24.55	12	8,872	0.14%
2021/12/23	2	24.00	11	24.05	24.20	-9	8,763	-0.10%
2021/12/22	0	0.00	1	23.85	23.85	-1	8,899	-0.01%
2021/12/21	20	23.75	0	0.00	23.85	20	9,672	0.21%
2021/12/20	5	23.81	6	23.80	23.75	-1	10,919	-0.01%
2021/12/17	10	23.75	6	23.72	23.70	4	11,626	0.03%
2021/12/16	15	23.60	9	23.40	23.40	6	11,709	0.05%
2021/12/15	29	23.68	32	23.51	23.50	-3	11,757	-0.03%
2021/12/14	40	24.07	27	24.30	23.60	13	11,674	0.11%
2021/12/13	2	23.73	0	0.00	23.65	2	11,356	0.02%
2021/12/10	4	23.84	0	0.00	23.80	4	11,436	0.03%
2021/12/09	13	24.18	5	24.12	24.10	8	11,418	0.07%
2021/12/08	1	24.55	8	24.53	24.50	-7	11,350	-0.06%
2021/12/07	0	0.00	1	25.00	24.55	-1	11,364	-0.01%
2021/12/06	6	24.46	0	0.00	24.60	6	11,348	0.05%
2021/12/03	3	24.65	4	24.55	24.55	-1	11,460	-0.01%
2021/12/02	0	0.00	20	24.65	24.55	-20	11,521	-0.17%
2021/12/01	5	23.80	2	24.10	24.10	3	11,489	0.03%
2021/11/30	0	0.00	3	24.15	24.15	-3	11,498	-0.03%
2021/11/29	4	23.75	9	23.91	23.70	-5	11,497	-0.04%
2021/11/26	13	24.57	3	24.50	24.35	10	11,492	0.09%
2021/11/24	0	0.00	11	24.93	24.90	-11	11,883	-0.09%
2021/11/23	8	24.56	2	24.30	24.30	6	12,181	0.05%
2021/11/19	16	24.97	0	0.00	25.00	16	12,794	0.13%
2021/11/18	0	0.00	17	25.37	25.35	-17	13,135	-0.13%
2021/11/17	10	25.02	13	24.92	24.90	-3	13,576	-0.02%
2021/11/16	0	0.00	2	25.45	25.45	-2	14,031	-0.01%
2021/11/15	0	0.00	3	25.10	25.00	-3	14,288	-0.02%
2021/11/12	0	0.00	3	25.30	25.35	-3	14,419	-0.02%
2021/11/11	3	25.25	1	25.20	25.25	2	14,487	0.01%
2021/11/10	0	0.00	4	25.30	25.25	-4	14,686	-0.03%
2021/11/09	0	0.00	2	25.40	25.50	-2	14,727	-0.01%
2021/11/08	20	25.40	6	25.67	25.50	14	14,830	0.09%
2021/11/05	7	24.77	5	25.00	25.20	2	14,893	0.01%
2021/11/04	2	25.00	12	25.41	25.10	-10	14,941	-0.07%
2021/11/03	12	25.52	13	25.67	25.55	-1	14,868	-0.01%
2021/11/02	30	25.29	51	25.69	25.75	-21	14,598	-0.14%
2021/11/01	30	24.64	3	25.00	24.70	27	14,140	0.19%
2021/10/29	3	24.02	1	23.90	24.00	2	13,986	0.01%
2021/10/28	1	23.35	0	0.00	23.25	1	13,892	0.01%
2021/10/27	5	23.65	6	23.43	23.20	-1	13,948	-0.01%
2021/10/26	2.1	23.56	1	23.70	23.50	1.1	13,963	0.01%
2021/10/25	0	0.00	7	23.96	24.15	-7	14,064	-0.05%
2021/10/22	1	23.80	0	0.00	23.85	1	14,236	0.01%
2021/10/21	4	24.03	0	0.00	24.25	4	14,331	0.03%
2021/10/20	2	23.80	0	0.00	23.90	2	14,407	0.01%
2021/10/19	0	0.00	1	23.70	23.75	-1	14,536	-0.01%
2021/10/18	0	0.00	1	23.90	23.75	-1	14,696	-0.01%
2021/10/15	5	23.52	8	23.50	23.60	-3	14,801	-0.02%
2021/10/13	5	23.17	0	0.00	22.95	5	14,981	0.03%
2021/10/12	21.1	23.39	11	23.24	23.35	10.1	15,093	0.07%
2021/10/08	1	23.90	3	24.20	23.80	-2	15,197	-0.01%
2021/10/07	32	24.75	21	24.40	24.60	11	15,341	0.07%
2021/10/06	18	25.26	18	25.02	24.40	0	15,683	0.00%
2021/10/05	6	25.28	3	26.15	26.20	3	15,845	0.02%
2021/10/04	12	26.78	0	0.00	26.00	12	16,253	0.07%
2021/10/01	58	26.81	38	27.51	26.60	20	17,458	0.11%
2021/09/30	6	27.48	5	27.74	28.15	1	19,544	0.01%
2021/09/29	17	27.79	18	27.61	27.35	-1	20,578	0.00%
2021/09/28	68	28.94	54	28.93	28.00	14	20,798	0.07%
2021/09/27	26	28.92	24.1	29.11	29.10	2	20,738	0.01%
2021/09/24	17	27.28	40	27.49	27.50	-23	20,876	-0.11%
2021/09/23	19	26.17	15	26.22	26.30	4	21,071	0.02%
2021/09/22	5.1	25.23	30	25.17	25.15	-24.9	21,199	-0.12%
2021/09/17	15	26.17	8	26.15	25.90	7	21,437	0.03%
2021/09/16	3	26.40	29	26.25	26.20	-26	21,692	-0.12%
2021/09/15	9	26.23	17	26.57	26.75	-8	22,009	-0.04%
2021/09/14	8	26.71	0	0.00	26.50	8	23,056	0.03%
2021/09/13	1	26.70	2	26.95	26.95	-1	24,384	0.00%
2021/09/10	2	26.90	19	27.01	26.90	-17	24,983	-0.07%
2021/09/09	5	26.75	7.9	26.74	26.85	-2.9	25,064	-0.01%
2021/09/08	10	26.36	11	26.41	26.15	-1	25,148	0.00%
2021/09/07	13	26.80	0	0.00	26.85	13	25,156	0.05%
2021/09/06	9	26.91	1	27.20	27.05	8	25,237	0.03%
2021/09/03	47	27.46	0	0.00	27.35	47	25,676	0.18%
2021/09/02	45	27.52	0	0.00	27.40	45	26,116	0.17%
2021/09/01	12	28.21	5	28.12	28.05	7	26,306	0.03%
2021/08/31	34	28.24	6	28.60	28.20	28	26,884	0.10%
2021/08/30	8	29.11	5	29.64	28.80	3	28,273	0.01%
2021/08/27	35	30.19	15.4	30.18	29.80	19.6	28,864	0.07%
2021/08/26	8	30.35	23	30.43	30.40	-15	30,057	-0.05%
2021/08/25	5	29.88	20	30.07	29.80	-15	30,309	-0.05%
2021/08/24	10	29.85	96	29.80	30.20	-86	30,105	-0.29%
2021/08/23	27	29.26	41	29.50	29.80	-14	29,992	-0.05%
2021/08/20	58	29.12	61	29.08	29.35	-3	29,683	-0.01%
2021/08/19	21	27.71	7	27.76	27.25	14	29,232	0.05%
2021/08/18	0	0.00	10	27.55	27.65	-10	28,981	-0.03%
2021/08/17	22	27.68	10	27.89	27.20	12	29,034	0.04%
2021/08/16	4	28.04	15	27.86	28.20	-11	29,325	-0.04%
2021/08/13	3	27.65	11	27.90	27.70	-8	29,278	-0.03%
2021/08/12	17	27.91	22	27.78	27.45	-5	29,479	-0.02%
2021/08/11	12	27.10	9	27.31	27.25	3	29,712	0.01%
2021/08/10	10	27.82	5	27.73	27.80	5	30,267	0.02%
2021/08/09	10	27.66	6	27.38	27.50	4	30,588	0.01%
2021/08/06	4	27.56	0	0.00	27.50	4	30,886	0.01%
2021/08/05	0	0.00	5	27.65	27.70	-5	31,285	-0.02%
2021/08/04	0	0.00	24	27.90	28.00	-24	32,036	-0.07%
2021/08/03	5	28.15	0	0.00	27.90	5	33,285	0.02%
2021/08/02	7	27.42	6	27.98	28.10	1	33,857	0.00%
2021/07/30	3	28.03	0	0.00	28.25	3	33,900	0.01%
2021/07/29	27	28.48	19	28.09	28.85	8	34,038	0.02%
2021/07/28	39	26.92	36	26.64	26.75	3	34,043	0.01%
2021/07/27	29	27.76	36	27.44	27.50	-7	34,246	-0.02%
2021/07/26	30	28.16	12	28.16	28.10	18	34,397	0.05%
2021/07/23	31	28.65	34	28.95	29.00	-3	34,542	-0.01%
2021/07/22	78	27.98	44	27.94	27.90	34	34,617	0.10%
2021/07/21	43	28.29	3	28.25	27.95	40	34,729	0.12%
2021/07/20	15	28.83	15	28.94	28.70	0	35,260	0.00%
2021/07/19	5	29.55	32.1	29.64	29.75	-27.1	35,762	-0.08%
2021/07/16	6	29.58	8	29.44	29.55	-2	37,051	-0.01%
2021/07/15	19	28.88	41	29.41	29.80	-22	37,296	-0.06%
2021/07/14	64	28.48	55	28.59	28.65	9	37,389	0.02%
2021/07/13	133	29.25	87	29.21	28.55	46	37,654	0.12%	大買/
2021/07/12	34	30.11	17	30.08	30.00	17	37,373	0.05%
2021/07/09	42	31.25	26	31.17	30.60	16	37,170	0.04%
2021/07/08	126	31.94	80	31.07	31.20	46	37,200	0.12%	大買/
2021/07/07	35	31.89	278	32.50	33.00	-243	37,498	-0.65%	大賣/鉅額交易
2021/07/06	64	30.89	90	30.43	30.20	-26	36,604	-0.07%
2021/07/05	4	29.10	23	29.28	29.30	-19	35,690	-0.05%
2021/07/02	80	29.21	79	28.95	28.75	1	35,679	0.00%
2021/07/01	22	29.57	108	29.34	29.15	-86	35,241	-0.24%	大賣/
2021/06/30	60	29.14	32.5	29.03	29.10	27.5	34,075	0.08%
2021/06/29	7	28.15	15	28.21	27.95	-8	33,456	-0.02%
2021/06/28	10	27.72	75	28.29	28.05	-65	33,345	-0.19%
2021/06/25	10	28.52	65	28.09	28.40	-55	33,139	-0.17%
2021/06/24	54.5	28.31	55	28.21	28.05	-0.5	33,230	0.00%
2021/06/23	87	28.52	70	28.76	28.00	17	32,962	0.05%
2021/06/22	172	28.50	68	28.49	28.35	104	32,133	0.32%	大買/鉅額交易
2021/06/21	63	26.91	49	26.64	27.20	14	31,048	0.05%
2021/06/18	2	25.90	12	25.93	26.20	-10	30,521	-0.03%
2021/06/17	14	26.08	10	26.30	26.05	4	30,515	0.01%
2021/06/16	3	25.97	6	25.84	25.75	-3	30,607	-0.01%
2021/06/15	44	26.20	39	26.21	26.20	5	30,771	0.02%
2021/06/11	16	26.16	16	25.95	25.80	0	30,806	0.00%
2021/06/09	47.1	26.37	79	26.16	25.80	-31.9	30,328	-0.11%
2021/06/08	72	26.75	66	26.87	26.95	6	30,281	0.02%
2021/06/07	42	27.03	67.1	26.52	26.75	-25.1	30,078	-0.08%
2021/06/04	31	26.24	52	26.32	25.45	-21	29,176	-0.07%
2021/06/03	161	26.03	97	26.42	26.30	64	28,926	0.22%	大買/
2021/06/02	16	24.86	25	24.92	25.00	-9	27,737	-0.03%
2021/06/01	5	23.88	6	24.02	24.05	-1	27,738	0.00%
2021/05/31	1	24.20	71	23.70	23.45	-70	28,031	-0.25%
2021/05/28	22	23.23	46	23.34	23.40	-24	28,241	-0.09%
2021/05/27	30	22.80	10	22.80	22.55	20	28,840	0.07%
2021/05/26	73	22.67	0	0.00	22.65	73	28,940	0.25%
2021/05/25	29	22.85	80	22.21	22.45	-51	29,170	-0.17%
2021/05/24	60	22.25	84	22.70	22.50	-24	29,306	-0.08%
2021/05/21	92	21.55	25	21.86	21.80	67	29,216	0.23%
2021/05/20	28	21.14	25	20.89	20.90	3	29,656	0.01%
2021/05/19	49	21.42	43	21.50	21.65	6	29,814	0.02%
2021/05/18	37	20.28	27	20.62	21.40	10	29,967	0.03%
2021/05/17	100.1	19.89	21	19.89	19.75	79.1	29,750	0.27%
2021/05/14	53	23.30	50	22.00	21.90	3	29,442	0.01%
2021/05/13	29	22.76	52	22.78	22.75	-23	29,129	-0.08%
2021/05/12	33	25.74	12	25.37	24.30	21	28,784	0.07%
2021/05/11	100	28.70	64	27.73	27.00	36	28,130	0.13%
2021/05/10	36	27.98	43	27.95	27.70	-7	26,837	-0.03%
2021/05/07	10	25.45	3	26.20	26.30	7	26,299	0.03%
2021/05/06	4	25.96	2	25.85	26.05	2	26,174	0.01%
2021/05/05	9	26.57	6	26.53	26.20	3	26,135	0.01%
2021/05/04	53	25.70	15	25.41	25.65	38	26,011	0.15%
2021/05/03	40	28.38	39	28.74	27.75	1	25,692	0.00%
2021/04/29	27	29.36	42	29.46	29.20	-15	25,556	-0.06%
2021/04/28	12	29.32	18.1	29.35	29.50	-6.1	25,490	-0.02%
2021/04/27	17	29.04	0	0.00	29.05	17	25,392	0.07%
2021/04/26	42	29.61	39	29.75	29.45	3	25,277	0.01%
2021/04/23	15	28.56	25.1	28.88	28.80	-10.1	24,765	-0.04%
2021/04/22	152	29.11	100	29.35	28.15	52	24,382	0.21%	大買/
2021/04/21	9	28.33	17	28.56	28.50	-8	23,289	-0.03%
2021/04/20	42	28.16	43	28.07	28.15	-1	22,959	0.00%
2021/04/19	52	28.31	55.2	28.35	28.60	-3.2	22,984	-0.01%
2021/04/16	4	27.13	21	27.24	27.35	-17	22,491	-0.08%
2021/04/15	34	26.79	18	26.75	26.55	16	22,548	0.07%
2021/04/14	62	26.62	37	26.39	26.50	25	22,414	0.11%
2021/04/13	148	28.69	93	28.35	27.45	55	22,241	0.25%	大買/
2021/04/12	47	27.26	46.2	27.25	27.70	0.8	21,035	0.00%
2021/04/09	33	25.22	13	25.25	25.20	20	20,166	0.10%
2021/04/08	12	25.78	12.3	25.85	25.75	-0.3	20,195	0.00%
2021/04/07	5	25.23	1	25.10	25.20	4	20,189	0.02%
2021/04/06	16	25.50	18.3	25.43	25.45	-2.3	21,139	-0.01%
2021/04/01	8.1	25.22	31	25.23	25.40	-22.9	21,886	-0.10%
2021/03/31	4	25.08	17	25.24	25.00	-13	22,025	-0.06%
2021/03/30	21	25.10	166	25.05	25.05	-145	22,293	-0.65%	大賣/鉅額交易
2021/03/29	18	25.20	12	25.26	25.15	6	22,530	0.03%
2021/03/26	12	24.63	10	24.65	24.65	2	22,966	0.01%
2021/03/25	44	24.60	30	24.35	24.35	14	23,415	0.06%
2021/03/24	23	24.35	38	24.78	24.70	-15	23,412	-0.06%
2021/03/23	5	24.36	0	0.00	24.20	5	23,728	0.02%
2021/03/22	5	24.34	8	24.15	24.55	-3	24,839	-0.01%
2021/03/19	23.5	24.49	12	24.94	24.35	11.5	25,482	0.05%
2021/03/18	19	24.78	1	24.65	24.65	18	25,393	0.07%
2021/03/17	37	25.03	33	24.97	25.00	4	25,353	0.02%
2021/03/16	16	25.30	24	25.26	25.05	-8	25,596	-0.03%
2021/03/15	6	26.27	3.4	26.35	26.00	2.6	25,472	0.01%
2021/03/12	53	26.23	101	26.13	26.50	-48	25,862	-0.19%	大賣/
2021/03/11	52	26.46	45	26.81	26.20	7	25,667	0.03%
2021/03/10	164	26.23	111	26.37	26.60	53	25,320	0.21%	大買/大賣/
2021/03/09	59	26.09	273	25.80	26.60	-214	24,847	-0.86%	大賣/鉅額交易
2021/03/08	70	25.67	64	25.18	25.25	6	24,442	0.02%
2021/03/05	43	25.18	26	24.97	25.10	17	24,446	0.07%
2021/03/04	12	25.58	30.1	25.26	25.35	-18.1	24,527	-0.07%
2021/03/03	17	25.09	46	24.47	25.10	-29	24,643	-0.12%
2021/03/02	94	24.98	52	24.67	23.85	42	24,673	0.17%
2021/02/26	7	24.51	1	25.00	24.55	6	23,870	0.03%
2021/02/25	14	24.56	16	24.72	24.50	-2	23,628	-0.01%
2021/02/24	26	24.17	33	24.05	23.75	-7	23,315	-0.03%
2021/02/23	20	24.89	17	24.89	24.90	3	22,923	0.01%
2021/02/22	56	24.54	69	24.54	24.40	-13	22,613	-0.06%
2021/02/19	0	0.00	27	23.95	24.00	-27	21,988	-0.12%
2021/02/18	29	23.08	181	22.83	23.40	-152	21,673	-0.70%	大賣/鉅額交易
2021/02/17	160	22.50	51	21.99	22.60	109	21,185	0.51%	大買/鉅額交易
2021/02/05	45	20.58	86	20.62	20.60	-41	21,124	-0.19%
2021/02/04	40	20.05	41	20.55	20.60	-1	21,036	0.00%
2021/02/03	40	20.10	44	20.17	20.10	-4	21,083	-0.02%
2021/02/02	47	19.76	46	20.00	20.10	1	21,054	0.00%
2021/02/01	42	19.15	42	19.75	19.80	0	21,016	0.00%
2021/01/29	40	19.70	50	19.50	19.45	-10	20,990	-0.05%
2021/01/28	10	19.64	4	19.56	19.55	6	20,941	0.03%
2021/01/27	3	19.35	2	19.70	19.45	1	20,916	0.00%
2021/01/26	30	19.89	40	19.84	19.70	-10	20,753	-0.05%
2021/01/25	41	19.67	41	20.25	20.25	0	20,681	0.00%
2021/01/22	44	19.68	40	19.72	19.80	4	20,700	0.02%
2021/01/21	196	19.53	52	19.70	19.55	144	20,658	0.70%	大買/鉅額交易
2021/01/20	44	20.05	43	19.56	19.70	1	20,550	0.00%
2021/01/19	43	20.57	41	20.40	20.45	2	20,529	0.01%
2021/01/18	52	20.60	14	20.68	20.75	38	20,590	0.18%
2021/01/15	9	20.53	52	20.51	20.50	-43	20,512	-0.21%
2021/01/14	50	20.86	41	21.00	21.10	9	20,317	0.04%
2021/01/13	53	21.89	52	21.47	21.50	1	20,062	0.00%
2021/01/12	49	21.83	38	21.52	21.65	11	19,936	0.06%
2021/01/11	33	22.71	30.1	22.75	22.75	2.9	19,579	0.01%
2021/01/08	49	22.86	64.1	22.80	23.00	-15.1	19,476	-0.08%
2021/01/07	39	22.69	12.3	22.64	22.35	26.7	19,165	0.14%
2021/01/06	23	22.95	23	22.39	22.30	0	19,005	0.00%
2021/01/05	26	22.47	85	22.34	22.40	-59	18,620	-0.32%
2021/01/04	34	22.94	25	23.20	23.00	9	18,298	0.05%
2020/12/31	7	23.02	10	23.15	23.25	-3	17,806	-0.02%
2020/12/30	94	23.46	39	23.56	23.20	55	17,598	0.31%
2020/12/29	295	23.74	70	23.78	23.55	225	17,264	1.30%	大買/鉅額交易
2020/12/28	20	22.87	47.2	23.14	23.30	-27.2	16,048	-0.17%
2020/12/25	9	22.27	295	22.26	22.00	-286	15,075	-1.90%	大賣/鉅額交易
2020/12/24	86	22.00	91	22.41	22.60	-5	14,630	-0.03%
2020/12/23	180	21.85	162	22.09	21.85	18	14,265	0.13%	大買/大賣/
2020/12/22	307	21.92	50	22.23	21.10	257	14,034	1.83%	大買/鉅額交易
2020/12/21	4	22.03	157	22.09	22.15	-153	13,356	-1.15%	大賣/鉅額交易
2020/12/18	2	21.93	13	21.78	21.70	-11	12,909	-0.09%
2020/12/17	210	21.44	22	21.72	21.65	188	12,765	1.47%	大買/鉅額交易
2020/12/16	138	21.53	289	21.90	21.95	-151	12,331	-1.22%	大買/大賣/鉅額交易
2020/12/15	46	20.90	70	20.69	20.85	-24	11,296	-0.21%
2020/12/14	40	19.81	19	20.09	20.05	21	10,747	0.20%
2020/12/11	60	19.66	59	19.36	19.70	1	11,001	0.01%
2020/12/10	173	20.47	34	19.98	20.05	139	10,978	1.27%	大買/鉅額交易
2020/12/09	21	19.87	19	19.88	20.05	2	10,723	0.02%
2020/12/08	142	19.48	173	19.80	19.80	-31	10,876	-0.29%	大買/大賣/
2020/12/07	0	0.00	3	18.55	18.60	-3	10,537	-0.03%
2020/12/04	15	18.80	162	18.56	18.75	-147	10,758	-1.37%	大賣/鉅額交易
2020/12/03	2	18.65	0	0.00	18.65	2	10,834	0.02%
2020/12/02	23	19.61	20	19.29	19.20	3	10,983	0.03%
2020/12/01	22	19.33	53	19.41	19.40	-31	10,885	-0.28%
2020/11/30	83	19.34	4	19.16	19.05	79	10,762	0.73%
2020/11/27	5	18.68	29	18.56	18.50	-24	10,297	-0.23%
2020/11/26	1	18.15	41	17.91	18.10	-40	10,050	-0.40%
2020/11/25	1	17.00	0	0.00	16.95	1	10,420	0.01%
2020/11/24	2	17.05	3	16.95	16.85	-1	11,456	-0.01%
2020/11/23	2	16.80	2	16.90	16.80	0	12,322	0.00%
2020/11/20	3.4	16.91	0	0.00	17.00	3.4	12,641	0.03%
2020/11/19	1	17.00	0	0.00	17.00	1	12,682	0.01%
2020/11/17	0	0.00	1	17.15	17.10	-1	12,685	-0.01%
2020/11/16	14	16.85	4	17.06	16.80	10	12,703	0.08%
2020/11/13	64	17.43	74	17.05	16.85	-10	12,720	-0.08%
2020/11/12	0	0.00	5	16.85	17.00	-5	12,352	-0.04%
2020/11/11	4	17.00	5	17.07	17.05	-1	12,385	-0.01%
2020/11/10	1	16.75	8	16.73	16.75	-7	12,326	-0.06%
2020/11/09	1	16.60	3	16.50	16.50	-2	12,306	-0.02%
2020/11/06	9	16.19	0	0.00	16.00	9	12,252	0.07%
2020/11/05	0	0.00	13	16.19	16.20	-13	12,325	-0.11%
2020/11/04	4	16.43	3	16.28	16.35	1	12,490	0.01%
2020/11/03	5	16.40	1	16.55	16.35	4	12,468	0.03%
2020/11/02	1	16.50	7	16.31	16.45	-6	12,625	-0.05%
2020/10/30	19	16.47	11	16.50	16.10	8	12,590	0.06%
2020/10/29	11	16.39	4.3	16.57	16.45	6.7	12,502	0.05%
2020/10/28	9	17.16	3	17.00	16.80	6	12,444	0.05%
2020/10/27	14	17.44	16	17.63	17.35	-2	12,406	-0.02%
2020/10/26	31	17.24	25	17.32	17.40	6	12,249	0.05%
2020/10/23	1	16.50	5	16.62	16.80	-4	12,015	-0.03%
2020/10/22	1	16.20	1	16.30	16.15	0	11,926	0.00%
2020/10/20	1	16.00	0	0.00	16.00	1	11,898	0.01%
2020/10/19	0	0.00	2	16.20	16.25	-2	11,898	-0.02%
2020/10/16	12	16.30	2	16.30	16.15	10	11,900	0.08%
2020/10/15	9	16.36	1	16.40	16.40	8	11,979	0.07%
2020/10/14	11	16.56	2	16.83	16.65	9	12,112	0.07%
2020/10/13	3	16.52	50	16.50	16.55	-47	12,122	-0.39%
2020/10/12	17	16.65	0	0.00	16.45	17	12,197	0.14%
2020/10/08	1	16.85	0	0.00	16.80	1	12,442	0.01%
2020/10/07	1	16.95	0	0.00	17.00	1	12,479	0.01%
2020/10/06	13	16.95	2	17.13	16.95	11	12,455	0.09%
2020/10/05	1	16.70	2	16.70	16.70	-1	12,445	-0.01%
2020/09/29	15	16.73	10	16.75	16.75	5	12,585	0.04%
2020/09/28	0	0.00	2	16.85	16.90	-2	12,652	-0.02%
2020/09/25	12	17.01	3	16.87	16.50	9	12,726	0.07%
2020/09/24	7	16.94	2	16.98	16.70	5	12,623	0.04%
2020/09/23	1	17.50	2	17.68	17.65	-1	12,487	-0.01%
2020/09/22	4	17.64	7	17.59	17.45	-3	12,466	-0.02%
2020/09/21	4	18.19	2	18.40	17.90	2	12,326	0.02%
2020/09/18	5	18.33	21.4	18.34	18.25	-16.4	12,286	-0.13%
2020/09/17	5	18.40	2	18.25	18.20	3	12,245	0.02%
2020/09/16	9	18.39	34	18.28	18.55	-25	12,087	-0.21%
2020/09/15	3	18.00	45	17.94	17.90	-42	11,716	-0.36%
2020/09/14	7	17.79	18	17.70	17.70	-11	11,687	-0.09%
2020/09/11	15	17.89	23	17.79	17.45	-8	11,673	-0.07%
2020/09/10	8	17.48	13	17.71	17.70	-5	11,860	-0.04%
2020/09/09	131	17.73	12	17.65	17.45	119	12,503	0.95%	大買/鉅額交易
2020/09/08	14	17.48	137	17.22	17.25	-123	12,463	-0.99%	大賣/鉅額交易
2020/09/07	8	17.71	19	17.59	17.40	-11	12,358	-0.09%
2020/09/04	10	16.95	42	17.01	17.05	-32	12,113	-0.26%
2020/09/03	14	17.06	49	17.06	17.20	-35	12,388	-0.28%
2020/09/02	4	16.79	91	16.76	17.00	-87	12,253	-0.71%
2020/09/01	44	17.07	78	17.18	17.05	-34	12,117	-0.28%
2020/08/31	73	16.99	43	17.18	17.45	30	11,852	0.25%
2020/08/28	29	16.12	61.5	15.99	16.40	-32.5	11,091	-0.29%
2020/08/27	49	15.55	62	15.33	15.15	-13	10,286	-0.13%
2020/08/26	125	15.16	53	15.07	15.30	72	9,435	0.76%	大買/
2020/08/25	5	14.00	0	0.00	13.95	5	9,154	0.05%
2020/08/24	0	0.00	0.3	13.90	13.90	-0.3	9,251	0.00%
2020/08/21	8	14.00	0	0.00	13.95	8	9,727	0.08%
2020/08/20	7	13.88	43	13.77	13.75	-36	9,783	-0.37%
2020/08/19	1	14.45	1	14.65	14.50	0	9,664	0.00%
2020/08/18	7	14.82	6	14.88	14.75	1	9,610	0.01%
2020/08/17	15	15.03	15	15.07	15.05	0	9,622	0.00%
2020/08/14	0	0.00	47	14.99	15.00	-47	9,567	-0.49%
2020/08/13	0	0.00	11	14.95	14.90	-11	9,576	-0.11%
2020/08/12	1	14.85	0	0.00	14.80	1	9,882	0.01%
2020/08/11	2	15.15	0	0.00	15.05	2	9,856	0.02%
2020/08/10	0	0.00	11	15.25	15.00	-11	9,791	-0.11%
2020/08/06	1	14.80	74	14.91	14.90	-73	9,658	-0.76%
2020/08/05	0	0.00	29	14.47	14.50	-29	9,551	-0.30%
2020/08/04	1	14.30	8	14.30	14.30	-7	9,604	-0.07%
2020/08/03	2	14.20	5	14.39	14.40	-3	9,745	-0.03%
2020/07/31	0	0.00	16	14.49	14.65	-16	10,163	-0.16%
2020/07/30	10	14.25	0	0.00	14.25	10	10,280	0.10%
2020/07/29	11	14.39	1	14.55	14.30	10	10,326	0.10%
2020/07/28	7.8	14.06	0	0.00	14.20	7.8	10,367	0.08%
2020/07/27	3	14.22	7	14.15	14.15	-4	10,380	-0.04%
2020/07/24	5	14.55	4	14.60	14.35	1	10,448	0.01%
2020/07/23	1	14.85	50	14.96	14.85	-49	10,370	-0.47%
2020/07/22	0	0.00	21	14.90	14.90	-21	10,392	-0.20%
2020/07/21	0	0.00	25	14.98	14.90	-25	10,347	-0.24%
2020/07/20	5	14.30	47	14.99	15.10	-42	10,242	-0.41%
2020/07/17	3	14.62	35	14.76	14.45	-32	10,072	-0.32%
2020/07/16	3	15.07	15	14.97	14.90	-12	10,092	-0.12%
2020/07/15	24	15.01	256	14.83	14.75	-232	10,012	-2.32%	大賣/鉅額交易
2020/07/14	1	14.30	3	14.42	14.30	-2	9,794	-0.02%
2020/07/13	0	0.00	2	14.25	14.30	-2	9,803	-0.02%
2020/07/10	22	14.06	11	14.10	13.95	11	10,023	0.11%
2020/07/09	3	14.52	0	0.00	14.40	3	10,033	0.03%
2020/07/08	1	14.60	22	14.57	14.60	-21	10,021	-0.21%
2020/07/07	2	14.40	0	0.00	14.45	2	9,954	0.02%
2020/07/06	0	0.00	40	14.58	14.70	-40	9,943	-0.40%
2020/07/02	2	14.10	1	14.20	14.15	1	10,050	0.01%
2020/07/01	0	0.00	2	14.35	14.35	-2	10,140	-0.02%
2020/06/29	5	13.95	0	0.00	14.00	5	10,181	0.05%
2020/06/24	2	14.20	2	14.25	14.20	0	10,114	0.00%
2020/06/23	2	14.35	3	14.70	14.30	-1	10,084	-0.01%
2020/06/22	0	0.00	6	14.35	14.55	-6	10,079	-0.06%
2020/06/19	8	14.55	11	14.60	14.45	-3	10,290	-0.03%
2020/06/18	4	14.83	0	0.00	14.85	4	10,179	0.04%
2020/06/17	20	15.13	18	15.10	14.75	2	10,112	0.02%
2020/06/16	13	14.97	73	14.80	15.10	-60	9,644	-0.62%
2020/06/15	14	13.86	9	13.95	13.75	5	8,973	0.06%
2020/06/12	0	0.00	2	13.38	13.45	-2	8,919	-0.02%
2020/06/11	6	13.69	1	14.00	13.60	5	9,002	0.06%
2020/06/10	11	13.91	13	14.34	13.85	-2	9,104	-0.02%
2020/06/09	0	0.00	4	13.75	13.90	-4	9,041	-0.04%
2020/06/08	4	13.50	1	13.55	13.50	3	9,310	0.03%
2020/06/05	0	0.00	1	13.65	13.65	-1	9,508	-0.01%
2020/06/04	6	13.50	5	13.70	13.45	1	9,736	0.01%
2020/06/03	1	13.85	12	13.97	13.75	-11	9,877	-0.11%
2020/05/29	1	13.20	0	0.00	13.20	1	10,505	0.01%
2020/05/28	9	13.26	29	13.18	13.10	-20	10,702	-0.19%
2020/05/27	5	12.60	4	12.63	12.60	1	10,775	0.01%
2020/05/26	0	0.00	5	12.35	12.40	-5	12,142	-0.04%
2020/05/25	2	12.00	2	12.15	12.25	0	13,606	0.00%
2020/05/22	6	12.31	0	0.00	12.20	6	13,903	0.04%
2020/05/21	3	12.55	15	12.60	12.55	-12	14,118	-0.08%
2020/05/20	2	12.70	0	0.00	12.55	2	14,374	0.01%
2020/05/19	3	12.78	14	12.74	12.80	-11	14,879	-0.07%
2020/05/18	0	0.00	3	12.25	12.25	-3	14,976	-0.02%
2020/05/15	5	12.02	0	0.00	12.00	5	15,174	0.03%
2020/05/14	14	12.14	8	12.20	12.05	6	15,208	0.04%
2020/05/13	9	12.48	5	12.45	12.45	4	15,125	0.03%
2020/05/12	10	12.58	0	0.00	12.60	10	15,106	0.07%
2020/05/11	0	0.00	8	12.53	12.55	-8	15,021	-0.05%
2020/05/08	8	12.26	6	12.20	12.15	2	14,963	0.01%
2020/05/07	20	12.50	0	0.00	12.30	20	14,839	0.13%
2020/05/06	25	12.66	34	12.68	12.45	-9	14,409	-0.06%
2020/05/05	14	13.02	6	13.10	13.05	8	14,246	0.06%
2020/05/04	13	13.07	0	0.00	13.00	13	14,232	0.09%
2020/04/30	17	13.38	0	0.00	13.40	17	14,190	0.12%
2020/04/29	2	13.30	3	13.32	13.15	-1	14,217	-0.01%
2020/04/28	4	13.08	1	13.10	13.10	3	14,145	0.02%
2020/04/27	5	13.05	5	12.92	13.00	0	14,252	0.00%
2020/04/24	11	12.48	1	12.55	12.40	10	14,183	0.07%
2020/04/23	22	12.55	2	12.50	12.45	20	14,209	0.14%
2020/04/22	3	12.35	22	12.19	12.45	-19	14,342	-0.13%
2020/04/21	11	12.74	0	0.00	12.40	11	14,360	0.08%
2020/04/20	8	13.00	0	0.00	13.05	8	14,296	0.06%
2020/04/17	8	13.01	3	12.95	13.00	5	14,282	0.04%
2020/04/15	25	13.16	7	13.05	13.35	18	14,176	0.13%
2020/04/14	1	12.55	3	12.55	12.60	-2	14,042	-0.01%
2020/04/13	5	12.44	2	12.55	12.35	3	14,138	0.02%
2020/04/10	2	12.45	7	12.55	12.60	-5	14,301	-0.03%
2020/04/09	5	12.55	4	12.53	12.55	1	14,554	0.01%
2020/04/08	4	12.39	2	12.33	12.50	2	14,715	0.01%
2020/04/07	1	12.20	1	12.35	12.35	0	14,648	0.00%
2020/04/06	9	12.35	1	12.45	12.35	8	14,582	0.05%
2020/04/01	0	0.00	5	11.98	11.95	-5	14,596	-0.03%
2020/03/26	2	11.65	0	0.00	11.60	2	14,789	0.01%
2020/03/25	5	11.72	10	11.68	11.65	-5	14,807	-0.03%
2020/03/24	0	0.00	2	11.30	11.25	-2	14,670	-0.01%
2020/03/23	2	10.80	0	0.00	10.95	2	14,700	0.01%
2020/03/20	12	11.40	18	11.52	11.40	-6	14,672	-0.04%
2020/03/19	9	10.92	7	10.70	10.70	2	14,718	0.01%
2020/03/18	27	12.24	2	12.30	11.85	25	14,753	0.17%
2020/03/17	24	12.78	30	12.98	12.75	-6	14,623	-0.04%
2020/03/16	26	13.06	9	13.00	12.75	17	14,477	0.12%
2020/03/13	9	12.97	3	13.22	13.50	6	14,271	0.04%
2020/03/12	25	14.36	60	14.90	14.35	-35	14,018	-0.25%
2020/03/11	5	16.65	9	16.25	15.90	-4	13,831	-0.03%
2020/03/10	5	16.35	2	16.35	16.45	3	13,569	0.02%
2020/03/09	2	17.33	4	17.01	16.20	-2	13,285	-0.02%
2020/03/06	0	0.00	32	17.05	16.90	-32	13,005	-0.25%
2020/03/05	0	0.00	30	17.40	17.50	-30	12,656	-0.24%
2020/03/04	28	17.87	104	17.88	17.60	-76	12,393	-0.61%	大賣/
2020/03/03	1	18.20	85	18.16	18.05	-84	11,946	-0.70%
2020/03/02	9	18.03	40	18.36	17.90	-31	11,585	-0.27%
2020/02/27	156	18.51	81	18.60	18.20	75	11,017	0.68%	大買/
2020/02/26	49	17.31	77	17.85	18.05	-28	9,546	-0.29%
2020/02/25	42	16.63	40	16.55	16.45	2	8,046	0.02%
2020/02/24	20	16.45	16	16.40	16.60	4	7,737	0.05%
2020/02/21	0	0.00	113	16.14	16.25	-113	7,447	-1.52%	大賣/鉅額交易
2020/02/20	13	16.26	96	16.10	16.10	-83	7,157	-1.16%
2020/02/19	17	15.58	87	15.65	15.85	-70	6,594	-1.06%
2020/02/18	0	0.00	32	14.99	15.05	-32	6,160	-0.52%
2020/02/17	2	14.50	25	14.46	14.50	-23	5,958	-0.39%
2020/02/13	1	14.15	0	0.00	14.05	1	5,930	0.02%
2020/02/12	0	0.00	5	14.10	14.05	-5	5,987	-0.08%
2020/02/11	1	14.15	9	14.12	14.10	-8	6,007	-0.13%
2020/02/10	2	13.90	0	0.00	13.80	2	6,031	0.03%
2020/02/07	2	14.05	0	0.00	14.05	2	6,037	0.03%
2020/02/06	16	13.91	0	0.00	13.85	16	6,019	0.27%
2020/02/03	1	13.25	0	0.00	13.40	1	5,965	0.02%
2020/01/31	13	13.84	0	0.00	13.80	13	5,836	0.22%
2020/01/30	15	13.89	0	0.00	13.60	15	5,811	0.26%
2020/01/17	2	15.00	0	0.00	14.95	2	5,677	0.04%
2020/01/16	8	14.73	0	0.00	14.85	8	5,645	0.14%
2020/01/15	4	15.15	0	0.00	15.05	4	5,512	0.07%
2020/01/13	13	15.23	0	0.00	15.20	13	5,521	0.24%
2020/01/10	21	15.43	0	0.00	15.30	21	5,570	0.38%
2020/01/09	2	15.30	0	0.00	15.50	2	5,566	0.04%
2020/01/08	43	15.29	1	15.35	15.20	42	5,523	0.76%
2020/01/07	21	15.84	3	15.60	15.60	18	5,417	0.33%
2020/01/06	34	15.94	2	15.90	15.90	32	5,266	0.61%
2020/01/03	21	15.63	13	15.72	15.70	8	5,073	0.16%
2020/01/02	1	15.45	25	15.54	15.75	-24	4,772	-0.50%
2019/12/31	34	14.98	0	0.00	15.05	34	4,537	0.75%
2019/12/30	7	14.94	3	14.90	15.00	4	4,477	0.09%
2019/12/27	2.6	14.96	23	15.00	15.00	-20.4	4,400	-0.46%
2019/12/26	8	14.96	17	14.99	14.95	-9	4,265	-0.21%
2019/12/25	3	14.30	2	14.25	14.30	1	3,898	0.03%
2019/12/24	35	14.24	0	0.00	14.20	35	3,820	0.92%
2019/12/23	10	14.45	0	0.00	14.40	10	3,796	0.26%
2019/12/20	2	14.35	0	0.00	14.35	2	3,750	0.05%
2019/12/19	14	14.75	20	14.70	14.65	-6	3,677	-0.16%
2019/12/18	14	14.61	20	14.55	14.70	-6	3,566	-0.17%
2019/12/17	0	0.00	7	14.44	14.55	-7	3,473	-0.20%
2019/12/16	14	14.40	22	14.43	14.40	-8	3,346	-0.24%
2019/12/13	13	14.15	48	13.72	14.10	-35	3,149	-1.11%
2019/12/12	6	13.81	1	13.80	13.75	5	2,886	0.17%
2019/12/11	0	0.00	11	13.70	13.70	-11	2,782	-0.40%
2019/12/10	14	13.65	1	13.75	13.75	13	2,747	0.47%
2019/12/09	8	13.67	0	0.00	13.75	8	2,715	0.29%
2019/12/06	8	13.41	9	13.47	13.45	-1	2,609	-0.04%
2019/12/03	5	13.00	10	13.05	13.00	-5	2,469	-0.20%
2019/12/02	1	13.05	0	0.00	13.05	1	2,479	0.04%
2019/11/27	1	13.20	0	0.00	13.25	1	2,530	0.04%
2019/11/26	0	0.00	1	13.25	13.15	-1	2,526	-0.04%
2019/11/22	1	13.35	0	0.00	13.20	1	2,517	0.04%
2019/11/21	10	13.20	0	0.00	13.35	10	2,524	0.40%
2019/11/20	1	13.15	0	0.00	13.15	1	2,502	0.04%
2019/11/18	3	13.10	0	0.00	13.15	3	2,518	0.12%
2019/11/12	2	13.23	0	0.00	13.15	2	2,553	0.08%
2019/11/11	4	13.30	0	0.00	13.30	4	2,528	0.16%
2019/11/08	0	0.00	0.3	13.55	13.50	-0.3	2,480	-0.01%
2019/11/06	3	13.57	1	13.55	13.55	2	2,395	0.08%
2019/11/05	0	0.00	1	13.75	13.70	-1	2,340	-0.04%
2019/11/04	0	0.00	5	13.60	13.60	-5	2,315	-0.22%
2019/10/31	1	13.60	0	0.00	13.55	1	2,329	0.04%
2019/10/24	2	13.75	0	0.00	13.85	2	2,305	0.09%
2019/10/22	6	14.03	0	0.00	13.90	6	2,302	0.26%
2019/10/18	10	13.64	2	13.68	13.65	8	2,261	0.35%
2019/10/17	3	13.55	0	0.00	13.55	3	2,206	0.14%
2019/10/16	2	13.50	1	13.55	13.60	1	2,241	0.04%
2019/10/15	1	13.45	0	0.00	13.50	1	2,331	0.04%
2019/10/04	0	0.00	1	13.65	13.55	-1	2,490	-0.04%
2019/10/03	11	13.60	0	0.00	13.60	11	2,488	0.44%
2019/10/01	2	13.75	0	0.00	13.85	2	2,499	0.08%
2019/09/27	0	0.00	10	13.84	13.65	-10	2,516	-0.40%
2019/09/25	2	14.03	5	14.00	13.95	-3	2,527	-0.12%
2019/09/24	7	14.24	0	0.00	14.20	7	2,519	0.28%
2019/09/12	5	14.50	0	0.00	14.40	5	2,563	0.20%
2019/09/11	9	14.56	0	0.00	14.50	9	2,589	0.35%
2019/09/10	5	14.65	0	0.00	14.60	5	2,569	0.19%
2019/09/09	4	14.65	1	15.05	14.65	3	2,563	0.12%
2019/09/06	2	14.55	5	14.50	14.65	-3	2,503	-0.12%
2019/09/05	8	14.60	0	0.00	14.55	8	2,505	0.32%
2019/09/04	20	14.66	3	14.65	14.65	17	2,596	0.65%
2019/09/03	3	14.18	3	14.62	14.70	0	2,606	0.00%
2019/09/02	13	14.15	1	14.15	14.25	12	2,565	0.47%
2019/08/30	0	0.00	1	13.75	14.05	-1	2,641	-0.04%
2019/08/28	1	13.75	11	13.73	13.70	-10	2,699	-0.37%
2019/08/26	0	0.00	1	13.75	13.60	-1	3,247	-0.03%
2019/08/23	2	13.65	0	0.00	13.60	2	3,260	0.06%
2019/08/22	12	13.84	0	0.00	13.65	12	3,289	0.36%
2019/08/21	2	13.80	0	0.00	13.75	2	3,324	0.06%
2019/08/20	6	13.90	5	13.89	14.00	1	3,355	0.03%
2019/08/19	2	13.60	2	13.60	13.55	0	3,316	0.00%
2019/08/16	1	13.55	1	13.50	13.55	0	3,343	0.00%
2019/08/15	4	13.45	0	0.00	13.55	4	3,329	0.12%
2019/08/14	2	13.78	0	0.00	13.70	2	3,336	0.06%
2019/08/08	1	14.20	1	14.30	14.25	0	3,355	0.00%
2019/08/07	1	14.25	0	0.00	14.15	1	3,392	0.03%
2019/08/06	5	14.12	0	0.00	14.30	5	3,438	0.15%
2019/08/05	3	14.22	10	14.50	14.25	-7	3,463	-0.20%
2019/08/02	5	14.60	0	0.00	14.55	5	3,614	0.14%
2019/08/01	7	14.86	0	0.00	14.80	7	3,644	0.19%
2019/07/31	2	15.10	0	0.00	14.95	2	3,691	0.05%
2019/07/30	5	15.14	0	0.00	15.15	5	3,756	0.13%
2019/07/29	0	0.00	1	15.35	15.35	-1	3,914	-0.03%
2019/07/26	4	15.30	8	15.28	15.25	-4	4,014	-0.10%
2019/07/24	1	15.20	12	15.23	15.20	-11	4,820	-0.23%
2019/07/23	6	15.15	5	15.25	15.10	1	4,865	0.02%
2019/07/22	2	15.25	11	15.25	15.35	-9	4,861	-0.19%
2019/07/19	7	15.16	1	15.20	15.20	6	4,855	0.12%
2019/07/18	18	15.31	9	15.35	15.30	9	4,860	0.19%
2019/07/17	56	15.70	22	15.60	15.60	34	4,838	0.70%
2019/07/16	11	15.86	15	15.61	16.00	-4	4,789	-0.08%
2019/07/15	3	14.85	1	14.80	14.75	2	4,590	0.04%
2019/07/11	0	0.00	40	14.70	14.70	-40	4,661	-0.86%
2019/07/10	2	14.73	0	0.00	14.70	2	4,714	0.04%
2019/07/09	2	14.65	50	14.57	14.70	-48	4,790	-1.00%
2019/07/08	33	14.70	0	0.00	14.60	33	4,890	0.67%
2019/07/05	7	14.92	0	0.00	14.90	7	4,981	0.14%
2019/07/04	30	14.92	0	0.00	14.90	30	5,059	0.59%
2019/07/03	5	14.83	0	0.00	14.90	5	5,130	0.10%
2019/07/01	92	14.66	0	0.00	14.70	92	5,250	1.75%
2019/06/28	12	14.52	0	0.00	14.55	12	5,402	0.22%
2019/06/27	9	14.93	42	14.90	15.05	-33	5,447	-0.61%
2019/06/26	6	14.80	2	14.78	14.80	4	5,473	0.07%
2019/06/25	8	14.75	0	0.00	14.65	8	5,511	0.15%
2019/06/24	5	14.80	3	14.85	14.85	2	5,572	0.04%
2019/06/21	7	14.89	2	14.85	14.65	5	5,653	0.09%
2019/06/20	7	14.97	0	0.00	14.90	7	5,769	0.12%
2019/06/19	2	14.63	3	14.73	14.80	-1	6,047	-0.02%
2019/06/18	0	0.00	5	14.45	14.40	-5	6,161	-0.08%
2019/06/17	6	14.60	0	0.00	14.40	6	6,523	0.09%
2019/06/14	5	14.54	0	0.00	14.50	5	7,034	0.07%
2019/06/12	8	14.69	4	14.63	14.70	4	8,354	0.05%
2019/06/11	4	14.25	0	0.00	14.30	4	8,449	0.05%
2019/06/10	9	14.09	9	14.06	14.05	0	8,771	0.00%
2019/06/06	3	14.10	1	14.25	14.05	2	9,203	0.02%
2019/06/05	1	14.40	5	14.25	14.25	-4	9,367	-0.04%
2019/06/04	3	14.17	2	14.23	14.30	1	9,419	0.01%
2019/06/03	45	14.29	3	14.27	14.10	42	9,449	0.44%
2019/05/31	2	14.55	2	14.55	14.55	0	9,414	0.00%
2019/05/30	2	15.20	5	15.18	15.15	-3	9,112	-0.03%
2019/05/29	2	15.15	10	15.15	15.20	-8	9,137	-0.09%
2019/05/28	1	15.00	1	15.25	15.50	0	9,215	0.00%
2019/05/27	1	15.05	0	0.00	15.20	1	9,364	0.01%
2019/05/23	24	15.50	0	0.00	15.45	24	9,507	0.25%
2019/05/21	26	15.83	2	15.88	16.00	24	9,584	0.25%
2019/05/20	40	15.80	4	15.80	15.70	36	9,633	0.37%
2019/05/17	4	15.70	1	15.80	15.50	3	9,715	0.03%
2019/05/15	11	15.70	0	0.00	15.90	11	10,090	0.11%
2019/05/14	5	15.25	1	15.15	15.45	4	10,199	0.04%
2019/05/13	3	15.52	0	0.00	15.30	3	10,319	0.03%
2019/05/10	20	15.84	2	15.55	15.50	18	10,295	0.17%
2019/05/09	3	16.50	0	0.00	16.40	3	10,147	0.03%
2019/05/08	3	16.53	0	0.00	16.70	3	10,122	0.03%
2019/05/06	18	16.72	13	16.82	16.75	5	10,056	0.05%
2019/05/03	6	17.57	1	17.70	17.55	5	9,947	0.05%
2019/05/02	90	18.17	2	18.10	17.70	88	9,848	0.89%
2019/04/30	6	17.78	20	17.58	18.10	-14	9,508	-0.15%
2019/04/24	0	0.00	1	17.15	16.90	-1	8,990	-0.01%
2019/04/23	6	17.04	0	0.00	17.00	6	8,962	0.07%
2019/04/22	36	16.96	1	17.00	16.95	35	8,930	0.39%
2019/04/18	19	16.73	0	0.00	16.45	19	8,863	0.21%
2019/04/17	25	16.80	0.3	17.00	16.85	24.7	8,861	0.28%
2019/04/16	33	16.95	1	17.05	17.00	32	8,858	0.36%
2019/04/15	0	0.00	2	16.45	16.90	-2	8,825	-0.02%
2019/04/12	7	16.37	1	16.35	16.35	6	8,782	0.07%
2019/04/11	9	16.83	16	16.81	16.65	-7	8,701	-0.08%
2019/04/10	23	17.14	0	0.00	17.00	23	8,621	0.27%
2019/04/09	32	17.06	0	0.00	17.05	32	8,563	0.37%
2019/04/08	48	17.33	0	0.00	17.20	48	8,487	0.57%
2019/04/03	16	17.42	1	17.45	17.40	15	8,414	0.18%
2019/04/02	10	17.62	0	0.00	17.65	10	8,362	0.12%
2019/04/01	3	17.08	0	0.00	17.10	3	8,220	0.04%
2019/03/29	3	17.07	0	0.00	17.05	3	8,137	0.04%
2019/03/27	6	17.22	1	17.30	17.20	5	8,136	0.06%
2019/03/26	8	17.12	0.1	17.20	17.10	7.9	8,096	0.10%
2019/03/25	3	17.10	0	0.00	17.05	3	8,034	0.04%
2019/03/22	30	17.47	9	17.40	17.45	21	7,913	0.27%
2019/03/21	27	18.25	0	0.00	18.15	27	7,644	0.35%
2019/03/20	47	18.21	13	18.39	18.05	34	7,508	0.45%
2019/03/19	71	19.22	18	19.10	18.90	53	7,176	0.74%
2019/03/18	33	20.85	1	20.85	20.75	32	6,678	0.48%
2019/03/15	5	19.50	29	20.14	20.85	-24	6,362	-0.38%
2019/03/14	4	19.25	59	19.04	19.30	-55	5,534	-0.99%
2019/03/13	25	18.93	5	19.12	18.95	20	5,465	0.37%
2019/03/12	10	19.00	19	18.81	19.00	-9	5,169	-0.17%
2019/03/11	0	0.00	22	17.78	17.70	-22	4,796	-0.46%
2019/03/08	3	17.10	0	0.00	16.95	3	4,838	0.06%
2019/03/07	6	17.28	0	0.00	17.25	6	4,883	0.12%
2019/03/06	2	17.38	0	0.00	17.80	2	4,838	0.04%
2019/03/05	10	17.85	0	0.00	17.65	10	4,744	0.21%
2019/03/04	2	17.30	5	17.30	17.35	-3	4,655	-0.06%
2019/02/27	2	17.40	0	0.00	17.45	2	4,632	0.04%
2019/02/26	6	17.88	1	18.30	17.80	5	4,707	0.11%
2019/02/25	15	17.32	1	17.75	17.95	14	4,584	0.31%
2019/02/22	7	17.11	0	0.00	17.10	7	4,436	0.16%
2019/02/21	25	17.09	0	0.00	17.30	25	4,426	0.56%
2019/02/20	15	17.11	2	17.15	17.20	13	4,448	0.29%
2019/02/19	6	17.15	19	17.19	17.15	-13	4,383	-0.30%
2019/02/18	13	16.95	2	16.95	17.00	11	4,309	0.26%
2019/02/15	2	17.00	0.3	17.05	17.05	1.7	4,241	0.04%
2019/02/14	9	16.89	7	17.01	17.15	2	4,070	0.05%
2019/02/13	1.3	16.09	4	16.26	16.40	-2.7	3,827	-0.07%
2019/02/12	2	15.83	9	15.97	16.05	-7	3,718	-0.19%
2019/02/11	0	0.00	14	15.26	15.30	-14	3,568	-0.39%
2019/01/30	0	0.00	2	15.20	15.15	-2	3,574	-0.06%
2019/01/29	1	15.05	1	15.10	15.10	0	3,613	0.00%
2019/01/28	3	15.05	6	15.05	15.05	-3	3,608	-0.08%
2019/01/25	0	0.00	1	14.80	14.95	-1	3,621	-0.03%
2019/01/24	1	14.85	0	0.00	14.80	1	3,623	0.03%
2019/01/22	1	14.40	0	0.00	14.55	1	3,580	0.03%
2019/01/21	2	14.50	0	0.00	14.50	2	3,611	0.06%
2019/01/18	6	14.44	1	14.40	14.50	5	3,634	0.14%
2019/01/16	2	14.33	1	14.15	14.35	1	3,668	0.03%
2019/01/15	3	14.10	0	0.00	14.20	3	3,691	0.08%
2019/01/14	4	14.01	0	0.00	14.05	4	3,711	0.11%
2019/01/09	6	14.30	0	0.00	14.35	6	3,755	0.16%
2019/01/08	1	13.90	0	0.00	14.15	1	3,730	0.03%
2019/01/07	6	13.78	1	13.70	13.65	5	3,733	0.13%
2019/01/04	0	0.00	15	13.33	13.45	-15	3,760	-0.40%
2019/01/03	11	13.75	0	0.00	13.70	11	3,874	0.28%
2019/01/02	2	14.05	0	0.00	14.00	2	3,875	0.05%
2018/12/28	1	14.40	0	0.00	14.25	1	3,918	0.03%
2018/12/27	4	14.50	0	0.00	14.50	4	4,006	0.10%
2018/12/26	0	0.00	5	14.25	14.20	-5	4,016	-0.12%
2018/12/25	1	14.20	0	0.00	14.20	1	4,046	0.02%
2018/12/24	4	14.73	0	0.00	14.65	4	4,019	0.10%
2018/12/21	9	14.74	0	0.00	14.95	9	4,042	0.22%
2018/12/20	19	15.04	0	0.00	15.05	19	4,088	0.46%
2018/12/18	5	15.55	0	0.00	15.55	5	4,038	0.12%
2018/12/14	5	15.85	4	15.90	15.85	1	4,088	0.02%
2018/12/13	4	16.01	0	0.00	16.05	4	4,111	0.10%
2018/12/12	1	15.90	0	0.00	16.05	1	4,123	0.02%
2018/12/10	8	15.91	0	0.00	15.80	8	4,204	0.19%
2018/12/07	6	16.59	0	0.00	16.60	6	4,121	0.15%
2018/12/06	1	16.40	0	0.00	16.45	1	4,073	0.02%
2018/12/05	9	17.14	0	0.00	17.05	9	4,049	0.22%
2018/12/04	4	17.43	1.1	17.45	17.30	2.9	4,125	0.07%
2018/12/03	14	17.54	13	17.59	17.50	1	4,110	0.02%
2018/11/30	11	17.12	3	16.97	17.10	8	3,861	0.21%
2018/11/29	1	16.60	0	0.00	16.50	1	3,754	0.03%
2018/11/26	10	16.20	1	16.25	16.25	9	3,718	0.24%
2018/11/23	12	17.00	1	16.75	16.35	11	3,702	0.30%
2018/11/21	2	16.18	11	16.10	16.25	-9	3,452	-0.26%
2018/11/20	1	16.20	0	0.00	16.25	1	3,453	0.03%
2018/11/19	0	0.00	4	16.35	16.50	-4	3,520	-0.11%
2018/11/16	1	15.85	5	15.95	15.85	-4	3,685	-0.11%
2018/11/14	3	15.73	0	0.00	15.75	3	3,725	0.08%
2018/11/13	2	15.70	0	0.00	16.00	2	3,766	0.05%
2018/11/12	0	0.00	3	16.25	16.15	-3	3,917	-0.08%
2018/11/08	3	16.50	5	16.45	16.30	-2	4,025	-0.05%
2018/11/06	1	16.05	0	0.00	16.05	1	4,169	0.02%
2018/11/05	0	0.00	10	16.70	16.80	-10	4,168	-0.24%
2018/11/01	0	0.00	2	16.30	16.30	-2	4,277	-0.05%
2018/10/31	10	15.65	0	0.00	15.75	10	4,575	0.22%
2018/10/30	11	15.05	0	0.00	15.15	11	4,667	0.24%
2018/10/26	1	15.25	0	0.00	15.25	1	4,787	0.02%
2018/10/25	3	15.77	0	0.00	15.75	3	4,873	0.06%
2018/10/23	3	16.75	0	0.00	16.70	3	5,609	0.05%
2018/10/16	7	17.22	0	0.00	16.90	7	5,653	0.12%
2018/10/15	1	17.20	0	0.00	17.25	1	5,660	0.02%
2018/10/12	2	16.50	0	0.00	16.90	2	5,626	0.04%
2018/10/11	6	16.92	5	16.95	16.75	1	5,614	0.02%
2018/10/09	5	18.65	0	0.00	18.60	5	5,484	0.09%
2018/10/08	2	18.75	0	0.00	18.65	2	5,492	0.04%
2018/10/05	2	19.10	0	0.00	19.05	2	5,455	0.04%
2018/10/03	5	20.65	0	0.00	20.50	5	5,380	0.09%
2018/09/28	4	21.15	0	0.00	21.15	4	5,687	0.07%
2018/09/27	2	21.80	2	21.80	21.35	0	5,676	0.00%
2018/09/25	1	21.20	0	0.00	21.20	1	5,695	0.02%
2018/09/21	20	21.20	0	0.00	21.35	20	5,751	0.35%
2018/09/20	8	21.18	0	0.00	21.25	8	5,778	0.14%
2018/09/19	0	0.00	1	22.15	22.05	-1	5,749	-0.02%
2018/09/17	2	21.25	12	21.65	21.70	-10	5,846	-0.17%
2018/09/12	5	20.20	0	0.00	20.20	5	5,833	0.09%
2018/09/11	1	20.35	0	0.00	20.50	1	5,845	0.02%
2018/09/10	8	20.05	0	0.00	20.25	8	5,816	0.14%
2018/09/07	7	21.56	5	21.70	21.40	2	5,732	0.03%
2018/09/06	2	22.35	0	0.00	22.35	2	5,723	0.03%
2018/09/04	2	23.15	0	0.00	23.05	2	5,693	0.04%
2018/08/31	2	22.95	0	0.00	22.80	2	5,720	0.03%
2018/08/30	0	0.00	10	23.25	23.10	-10	5,750	-0.17%
2018/08/29	2	23.15	0	0.00	23.15	2	5,768	0.03%
2018/08/28	16	23.16	0	0.00	23.05	16	5,774	0.28%
2018/08/27	29	23.07	0	0.00	23.10	29	5,802	0.50%
2018/08/24	0	0.00	5	23.25	23.00	-5	5,806	-0.09%
2018/08/23	0	0.00	26	23.19	23.80	-26	5,783	-0.45%
2018/08/22	19	22.22	0	0.00	22.20	19	5,559	0.34%
2018/08/21	1	21.90	1	22.20	22.25	0	5,557	0.00%
2018/08/20	1	22.15	0	0.00	22.05	1	5,544	0.02%
2018/08/17	22	21.79	2	21.95	21.70	20	5,499	0.36%
2018/08/16	15	20.80	0	0.00	21.20	15	5,382	0.28%
2018/08/15	5	21.60	0	0.00	21.40	5	5,392	0.09%
2018/08/14	16	22.06	0	0.00	22.20	16	5,323	0.30%
2018/08/13	9	22.04	0	0.00	22.05	9	5,275	0.17%
2018/08/10	5	23.63	0	0.00	23.50	5	5,161	0.10%
2018/08/09	29	23.38	0	0.00	23.65	29	5,148	0.56%
2018/08/08	50	24.35	0	0.00	24.25	50	5,070	0.99%
2018/08/07	89	24.88	15	24.90	24.50	74	5,041	1.47%
2018/08/06	3	27.25	2	27.10	26.75	1	4,767	0.02%
2018/08/03	5	26.65	0	0.00	26.40	5	4,706	0.11%
2018/08/02	4	27.03	14	26.97	26.70	-10	4,799	-0.21%
2018/08/01	0	0.00	1	27.55	27.55	-1	4,725	-0.02%
2018/07/31	33	27.19	8	26.98	26.90	25	4,639	0.54%
2018/07/30	9	26.58	88	27.28	27.60	-79	4,313	-1.83%
2018/07/27	72	24.92	9	25.00	25.10	63	3,894	1.62%
2018/07/26	57	24.76	0	0.00	24.80	57	3,871	1.47%
2018/07/25	18	24.63	0	0.00	24.80	18	3,834	0.47%
2018/07/24	6	23.91	2	23.65	24.15	4	3,781	0.11%
2018/07/23	8	24.21	0	0.00	23.85	8	3,801	0.21%
2018/07/20	8	24.35	0	0.00	24.25	8	3,814	0.21%
2018/07/19	2	24.60	1	24.60	24.60	1	3,831	0.03%
2018/07/18	29	24.71	0.1	24.75	24.70	28.9	3,860	0.75%
2018/07/17	5	24.64	0	0.00	24.50	5	3,872	0.13%
2018/07/16	22	25.30	0	0.00	25.05	22	4,030	0.55%
2018/07/13	13	24.99	1	25.00	25.15	12	4,033	0.30%
2018/07/12	1	24.70	0	0.00	24.80	1	4,031	0.02%
2018/07/11	1	24.75	5	24.80	24.60	-4	4,045	-0.10%
2018/07/10	5	24.90	0	0.00	24.90	5	4,040	0.12%
2018/07/09	0	0.00	1	25.00	24.90	-1	3,970	-0.03%
2018/07/05	2	23.40	0	0.00	23.05	2	3,845	0.05%
2018/07/04	4	23.71	0	0.00	23.70	4	4,001	0.10%
2018/07/03	1	26.05	0	0.00	25.25	1	3,992	0.03%
2018/07/02	2	26.23	0	0.00	26.05	2	3,895	0.05%
2018/06/29	6	25.98	0	0.00	26.00	6	3,807	0.16%
2018/06/28	1	26.15	0	0.00	25.80	1	3,749	0.03%
2018/06/27	6	26.75	0	0.00	26.40	6	3,717	0.16%
2018/06/26	2	26.28	0	0.00	26.05	2	3,635	0.06%
2018/06/25	7	26.95	0	0.00	26.85	7	3,539	0.20%
2018/06/22	4	27.89	0	0.00	27.40	4	3,494	0.11%
2018/06/21	4	28.58	0	0.00	28.40	4	3,478	0.12%
2018/06/20	1	29.00	0	0.00	28.55	1	3,504	0.03%
2018/06/19	18	29.08	0	0.00	28.80	18	3,489	0.52%
2018/06/15	6	30.08	0	0.00	30.00	6	3,478	0.17%
2018/06/14	9	30.76	0	0.00	30.65	9	3,462	0.26%
2018/06/13	2	31.70	3	31.88	31.60	-1	3,434	-0.03%
2018/06/12	3	31.62	0	0.00	31.65	3	3,443	0.09%
2018/06/11	16	31.39	0	0.00	31.55	16	3,459	0.46%
2018/06/08	2	32.35	0	0.00	32.30	2	3,425	0.06%
2018/06/06	2	33.40	0	0.00	33.35	2	3,498	0.06%
2018/06/05	4	33.24	10	33.60	33.30	-6	3,506	-0.17%
2018/06/04	0	0.00	17	33.64	33.95	-17	3,506	-0.48%
2018/06/01	5	32.83	1	32.90	33.15	4	3,513	0.11%
2018/05/31	0	0.00	10	32.90	33.25	-10	3,634	-0.28%
2018/05/30	0	0.00	5	32.20	32.10	-5	3,662	-0.14%
2018/05/28	0	0.00	1	32.90	32.75	-1	3,809	-0.03%
2018/05/25	1	32.75	0	0.00	32.75	1	3,912	0.03%
2018/05/24	25	32.75	1	32.70	32.90	24	4,117	0.58%
2018/05/23	32	32.49	1	32.45	32.40	31	4,184	0.74%
2018/05/22	3	33.23	0	0.00	33.10	3	4,115	0.07%
2018/05/18	1	33.70	0	0.00	33.70	1	4,158	0.02%
2018/05/17	6	33.73	0	0.00	33.85	6	4,175	0.14%
2018/05/14	0	0.00	28	35.35	35.60	-28	4,235	-0.66%
2018/05/11	0	0.00	20	34.54	34.65	-20	4,198	-0.48%
2018/05/10	15	33.71	0	0.00	33.50	15	4,197	0.36%
2018/05/04	0	0.00	7	35.46	35.30	-7	4,241	-0.17%
2018/05/03	0	0.00	5	35.56	35.70	-5	4,286	-0.12%
2018/05/02	0	0.00	10	35.50	35.40	-10	4,296	-0.23%
2018/04/26	26	36.00	3	35.70	35.00	23	4,413	0.52%
2018/04/25	15	36.30	0	0.00	36.30	15	4,699	0.32%
2018/04/24	0	0.00	5	36.94	37.00	-5	4,688	-0.11%
2018/04/23	0	0.00	4	36.95	37.30	-4	4,693	-0.09%
2018/04/20	22	35.11	35	36.95	37.20	-13	4,703	-0.28%
2018/04/19	27	35.22	0	0.00	35.50	27	4,564	0.59%
2018/04/18	0	0.00	2	34.93	34.50	-2	4,582	-0.04%
2018/04/17	1	34.35	0	0.00	34.50	1	4,647	0.02%
2018/04/13	0	0.00	4	35.55	35.20	-4	4,904	-0.08%
2018/04/11	3	35.18	3	35.00	35.00	0	5,325	0.00%
2018/04/10	2	35.45	32	34.75	35.45	-30	5,281	-0.57%
2018/04/03	1	32.45	0	0.00	32.75	1	5,138	0.02%
2018/03/31	3	32.55	0	0.00	32.60	3	5,380	0.06%
2018/03/29	4	33.14	0	0.00	32.80	4	5,541	0.07%
2018/03/27	4	32.80	0	0.00	32.80	4	5,678	0.07%
2018/03/26	1	32.50	0	0.00	32.20	1	5,839	0.02%
2018/03/23	2	33.00	0	0.00	32.85	2	5,831	0.03%
2018/03/22	0	0.00	2	34.60	34.10	-2	5,842	-0.03%
2018/03/21	2	34.78	0	0.00	34.25	2	5,932	0.03%
2018/03/20	4	35.10	1	35.10	35.15	3	6,175	0.05%
2018/03/19	1	36.40	2	35.85	36.00	-1	6,203	-0.02%
2018/03/16	1	37.10	0	0.00	36.65	1	6,273	0.02%
2018/03/15	0	0.00	2	37.55	37.25	-2	6,276	-0.03%
2018/03/14	0	0.00	15	37.57	37.75	-15	6,286	-0.24%
2018/03/13	0	0.00	6	37.85	37.60	-6	6,329	-0.09%
2018/03/12	3	37.60	24	37.59	37.60	-21	6,478	-0.32%
2018/03/09	0	0.00	6	36.80	36.80	-6	6,687	-0.09%
2018/03/07	2	36.25	3	36.20	36.10	-1	6,789	-0.01%
2018/03/06	5	35.37	1	35.65	36.10	4	6,922	0.06%
2018/03/05	5	36.65	0	0.00	36.15	5	6,935	0.07%
2018/03/02	0	0.00	15	36.95	37.65	-15	6,967	-0.22%
2018/03/01	10	37.30	11	37.18	37.35	-1	6,992	-0.01%
2018/02/27	5	36.52	36	36.62	36.55	-31	6,965	-0.45%
2018/02/26	7	37.02	1	37.30	37.00	6	6,882	0.09%
2018/02/23	4	34.50	16	34.31	34.70	-12	6,714	-0.18%
2018/02/22	7	32.21	0	0.00	32.35	7	6,804	0.10%
2018/02/21	0	0.00	11	31.80	32.40	-11	6,875	-0.16%
2018/02/07	1	32.20	0	0.00	31.65	1	7,052	0.01%
2018/02/06	2	32.10	0	0.00	31.20	2	7,074	0.03%
2018/02/02	1	34.95	0	0.00	34.80	1	7,066	0.01%
2018/02/01	0	0.00	2	34.50	34.50	-2	7,156	-0.03%
2018/01/31	5	33.51	0	0.00	33.40	5	7,224	0.07%
2018/01/30	9	34.22	0	0.00	33.90	9	7,414	0.12%
2018/01/29	11	34.04	1	34.00	33.70	10	7,487	0.13%
2018/01/26	3	35.42	0	0.00	35.00	3	7,417	0.04%
2018/01/25	2	35.90	0	0.00	35.45	2	7,477	0.03%
2018/01/24	3	35.70	0	0.00	36.00	3	7,553	0.04%
2018/01/23	44	35.98	0	0.00	36.00	44	7,637	0.58%
2018/01/22	3	35.92	0	0.00	36.10	3	7,635	0.04%
2018/01/19	57	36.14	0	0.00	36.45	57	7,686	0.74%
2018/01/18	5	37.79	0	0.00	37.75	5	7,468	0.07%
2018/01/17	3	37.80	0	0.00	37.75	3	7,545	0.04%
2018/01/16	2	37.90	3	37.60	37.95	-1	7,750	-0.01%
2018/01/15	3	37.30	0	0.00	37.70	3	7,944	0.04%
2018/01/12	2	37.25	0	0.00	37.20	2	8,164	0.02%
2018/01/11	1	36.65	0	0.00	36.70	1	8,320	0.01%
2018/01/10	30	37.54	0	0.00	37.25	30	8,355	0.36%
2018/01/09	12	38.07	2	38.05	38.00	10	8,291	0.12%
2018/01/08	110	38.44	4	38.49	38.00	106	8,252	1.28%	大買/鉅額交易
2018/01/05	1	40.65	1	41.30	41.50	0	8,010	0.00%
2018/01/04	2	40.53	0	0.00	40.25	2	8,136	0.02%
2018/01/03	0	0.00	3	40.85	40.95	-3	8,418	-0.04%
2018/01/02	1	41.70	0	0.00	41.45	1	8,679	0.01%