榮成 (1909)-富邦-台南券商分點個股進出

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
15.45
漲跌
▼0.05
漲幅
-0.32%
成交量
2,790張
產業
上市造紙類股
777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－富邦-台南券商分點個股進出

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

富邦-台南券商分點個股進出
富邦-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	27	15.29	1	15.15	15.45	26	1,789	1.45%
2024/04/25	4	15.66	3	15.75	15.50	1	1,767	0.06%
2024/04/24	1	15.30	1	15.25	15.20	0	1,613	0.00%
2024/04/22	1	14.95	1	15.00	15.10	0	1,611	0.00%
2024/04/17	0.1	14.65	0	0.00	14.70	0.1	1,484	0.01%
2024/04/15	0	0.00	1	14.95	14.70	-1	1,452	-0.07%
2024/04/11	0	0.00	3	15.00	14.85	-3	1,415	-0.21%
2024/04/09	1	15.20	2	15.25	15.20	-1	1,387	-0.07%
2024/04/08	0	0.00	0.3	14.99	15.00	-0.3	1,327	-0.03%
2024/04/03	0	0.00	1	14.80	14.90	-1	1,294	-0.08%
2024/04/02	11	14.85	0	0.00	14.80	11	1,283	0.86%
2024/04/01	0	0.00	10	14.95	14.95	-10	1,282	-0.78%
2024/03/28	0	14.70	0	0.00	14.55	0	1,234	0.00%
2024/03/27	13	14.58	0	0.00	14.60	13	1,199	1.08%
2024/03/26	0	0.00	1	14.50	14.50	-1	1,195	-0.08%
2024/03/25	30	14.65	0	0.00	14.70	30	1,183	2.53%
2024/03/21	0	0.00	12	14.30	14.40	-12	1,200	-1.00%
2024/03/20	1	14.25	0	0.00	14.20	1	1,201	0.08%
2024/03/15	0	0.00	1	14.25	14.15	-1	1,235	-0.08%
2024/03/14	0.1	14.40	0	0.00	14.35	0.1	1,229	0.01%
2024/03/12	0	0.00	2	14.35	14.35	-2	1,210	-0.17%
2024/03/11	0	0.00	2	14.15	14.30	-2	1,204	-0.17%
2024/03/08	0	0.00	12	14.00	14.05	-12	1,196	-1.00%
2024/03/06	22	14.25	0	0.00	14.15	22	1,185	1.86%
2024/03/04	20	14.70	27.1	14.56	14.30	-7.1	1,159	-0.61%
2024/02/29	1	13.95	0	0.00	13.95	1	1,115	0.09%
2024/02/27	1	13.95	0	0.00	13.95	1	1,124	0.09%
2024/02/26	1.8	14.10	18	14.05	14.10	-16.2	1,113	-1.45%
2024/02/22	0	0.00	1	14.10	14.15	-1	1,132	-0.09%
2024/02/19	1	14.35	0	0.00	14.35	1	1,145	0.09%
2024/02/16	4	14.15	10	14.10	14.15	-6	1,182	-0.51%
2024/02/15	1.2	13.94	0	0.00	14.00	1.2	1,182	0.10%
2024/02/05	1	13.75	0	0.00	13.75	1	1,183	0.08%
2024/02/01	1	14.00	0	0.00	14.00	1	1,171	0.09%
2024/01/22	1	13.70	0	0.00	13.65	1	1,239	0.08%
2024/01/19	0.2	13.90	0	0.00	13.75	0.2	1,240	0.02%
2024/01/18	0.4	13.95	0	0.00	13.85	0.4	1,252	0.03%
2024/01/17	0	0.00	5	13.80	13.90	-5	1,266	-0.39%
2024/01/15	1	14.30	0	0.00	14.25	1	1,273	0.08%
2024/01/08	1	14.70	0	0.00	14.70	1	1,548	0.06%
2023/12/29	0	0.00	1	14.90	14.80	-1	1,717	-0.06%
2023/12/28	19	14.80	0	0.00	14.90	19	1,786	1.06%
2023/12/26	0	0.00	2	14.73	14.85	-2	1,808	-0.11%
2023/12/22	0	0.00	2	14.70	14.70	-2	1,818	-0.11%
2023/12/21	1	14.85	0	0.00	14.80	1	1,826	0.05%
2023/12/18	6	15.07	0	0.00	15.05	6	1,817	0.33%
2023/12/15	0	0.00	8	14.80	14.90	-8	1,773	-0.45%
2023/12/13	2.2	14.52	0	0.00	14.50	2.2	1,756	0.13%
2023/12/11	0.4	14.85	0	0.00	14.85	0.4	1,743	0.02%
2023/12/08	0.3	14.93	0	0.00	14.85	0.3	1,740	0.02%
2023/12/07	3	15.15	0	0.00	15.00	3	1,734	0.17%
2023/12/06	1	15.15	0	0.00	15.10	1	1,752	0.06%
2023/12/04	0.2	15.25	1	15.15	15.30	-0.8	1,756	-0.05%
2023/12/01	0	0.00	0.3	15.00	15.05	-0.3	1,746	-0.02%
2023/11/29	0	0.00	1	15.00	14.95	-1	1,742	-0.06%
2023/11/28	2	15.00	0	0.00	14.90	2	1,739	0.11%
2023/11/24	0	0.00	25	14.82	14.75	-25	1,713	-1.46%
2023/11/22	0	0.00	5	14.75	14.95	-5	1,720	-0.29%
2023/11/21	0	0.00	1	14.80	14.80	-1	1,730	-0.06%
2023/11/20	1	14.70	0	0.00	14.70	1	1,720	0.06%
2023/11/17	0	0.00	0	14.60	14.65	0	1,716	0.00%
2023/11/16	0	0.00	6	14.50	14.60	-6	1,708	-0.35%
2023/11/15	0	0.00	2	14.25	14.45	-2	1,698	-0.12%
2023/11/08	0	0.00	5	14.25	14.25	-5	1,774	-0.28%
2023/11/06	0	0.00	1	14.10	14.20	-1	1,859	-0.05%
2023/11/03	0	0.00	1	14.00	13.95	-1	1,871	-0.05%
2023/11/01	0	0.00	1	13.70	13.75	-1	1,897	-0.05%
2023/10/30	1	13.85	0	0.00	13.95	1	1,945	0.05%
2023/10/26	1	13.95	0	0.00	13.95	1	2,034	0.05%
2023/10/24	3	13.98	0	0.00	14.00	3	2,202	0.14%
2023/10/23	2	14.05	0	0.00	14.10	2	2,169	0.09%
2023/10/20	1	14.05	0	0.00	14.15	1	2,178	0.05%
2023/10/18	4	14.11	4	14.15	14.45	0	2,222	0.00%
2023/10/17	1	14.40	0	0.00	14.40	1	2,124	0.05%
2023/10/06	10	14.55	0	0.00	14.60	10	1,981	0.50%
2023/10/05	5	14.10	3	14.10	14.15	2	1,963	0.10%
2023/10/04	9	14.24	1	14.40	14.20	8	1,945	0.41%
2023/09/26	15	14.95	0	0.00	14.75	15	2,013	0.74%
2023/09/25	12	14.75	0	0.00	14.75	12	2,052	0.58%
2023/09/18	1	15.10	0	0.00	15.05	1	2,299	0.04%
2023/09/14	0	0.00	1	14.95	14.90	-1	2,363	-0.04%
2023/08/30	6	14.90	1	14.90	14.95	5	2,510	0.20%
2023/08/25	5	14.65	2	14.85	14.65	3	2,579	0.12%
2023/08/24	0	14.65	2	14.60	14.55	-2	2,564	-0.08%
2023/08/23	0.5	14.70	0	0.00	14.65	0.5	2,578	0.02%
2023/08/22	0	0.00	2	14.55	14.55	-2	2,618	-0.08%
2023/08/18	0	0.00	1	14.85	14.70	-1	2,640	-0.04%
2023/08/17	2	14.60	0	0.00	14.60	2	2,647	0.08%
2023/08/16	3	14.60	2	14.65	14.60	1	2,639	0.04%
2023/08/14	1	14.85	17	14.97	14.85	-16	2,618	-0.61%
2023/08/11	1	15.55	0	0.00	15.40	1	2,579	0.04%
2023/08/09	1.1	16.30	0	0.00	16.20	1.1	2,543	0.04%
2023/08/08	1	16.50	0	0.00	16.45	1	2,540	0.04%
2023/08/07	0	0.00	1	16.60	16.50	-1	2,564	-0.04%
2023/08/04	0.1	16.80	0	0.00	16.70	0.1	2,564	0.00%
2023/08/02	1	17.15	1	16.80	16.80	0	2,593	0.00%
2023/08/01	2	16.85	0	0.00	16.85	2	2,553	0.08%
2023/07/31	1	17.00	0	0.00	17.00	1	2,552	0.04%
2023/07/28	8	16.73	8	16.84	16.80	0	2,491	0.00%
2023/07/27	16	16.92	16.1	17.02	16.90	-0.1	2,463	0.00%
2023/07/26	2	16.25	0	0.00	16.30	2	2,366	0.08%
2023/07/25	1	16.15	0	0.00	16.15	1	2,391	0.04%
2023/07/24	3	16.10	9	16.54	16.40	-6	2,450	-0.24%
2023/07/21	9	16.16	0	0.00	16.15	9	2,507	0.36%
2023/07/20	1	16.05	0	0.00	16.25	1	2,723	0.04%
2023/07/17	2	16.40	0	0.00	16.45	2	4,139	0.05%
2023/07/13	2	16.30	20	16.20	16.15	-18	4,147	-0.43%
2023/07/12	3	16.33	0	0.00	16.30	3	4,136	0.07%
2023/07/11	1	16.45	0	0.00	16.40	1	4,193	0.02%
2023/07/10	3	16.48	0	0.00	16.40	3	4,185	0.07%
2023/07/07	1	16.60	0	0.00	16.60	1	4,187	0.02%
2023/07/06	1	16.65	1	16.95	16.70	0	4,198	0.00%
2023/07/05	0	0.00	1	17.20	17.10	-1	4,134	-0.02%
2023/07/04	4	17.23	0	0.00	17.25	4	4,132	0.10%
2023/07/03	1	17.25	5	17.30	17.25	-4	4,091	-0.10%
2023/06/30	1	17.20	0	0.00	17.15	1	4,046	0.02%
2023/06/29	10	17.38	6	17.50	17.40	4	4,026	0.10%
2023/06/28	1	16.95	0	0.00	16.95	1	3,914	0.03%
2023/06/27	3	17.35	3	17.10	16.95	0	3,918	0.00%
2023/06/26	4	17.24	3	17.45	17.25	1	3,893	0.03%
2023/06/19	6	16.60	0	0.00	16.60	6	3,787	0.16%
2023/06/16	5	16.70	0	0.00	16.60	5	3,786	0.13%
2023/06/15	2	16.58	0	0.00	16.55	2	3,780	0.05%
2023/06/14	0.1	16.70	0	0.00	16.70	0.1	3,824	0.00%
2023/06/13	2.4	16.58	0	0.00	16.60	2.4	3,859	0.06%
2023/06/12	1	16.80	0	0.00	16.70	1	3,859	0.03%
2023/06/08	10	16.95	0	0.00	16.90	10	3,922	0.25%
2023/06/07	11	17.13	1	17.10	17.15	10	3,990	0.25%
2023/06/06	20	17.27	1	17.15	17.10	19	4,027	0.47%
2023/06/02	4	16.83	0	0.00	16.80	4	3,956	0.10%
2023/06/01	0	0.00	1	17.00	16.90	-1	3,977	-0.03%
2023/05/26	2.1	16.50	0	0.00	16.45	2.1	4,015	0.05%
2023/05/24	0	0.00	1	17.15	17.05	-1	4,029	-0.02%
2023/05/23	5	16.90	8	16.80	16.90	-3	4,044	-0.07%
2023/05/22	0	0.00	2	16.75	16.70	-2	4,076	-0.05%
2023/05/18	1	16.60	0	0.00	16.65	1	4,115	0.02%
2023/05/17	8	16.65	0	0.00	16.65	8	4,128	0.19%
2023/05/16	0	0.00	2	16.45	16.35	-2	4,114	-0.05%
2023/05/15	1	16.35	0	0.00	16.30	1	4,125	0.02%
2023/05/12	2	16.70	0	0.00	16.80	2	4,106	0.05%
2023/05/11	2	16.70	0	0.00	16.75	2	4,125	0.05%
2023/05/10	1	17.15	0	0.00	17.30	1	4,109	0.02%
2023/05/09	5	17.43	5	17.13	17.10	0	4,135	0.00%
2023/05/08	0	0.00	1	17.10	17.10	-1	4,163	-0.02%
2023/05/05	11	17.33	0	0.00	17.25	11	4,219	0.26%
2023/05/04	4	17.25	49	17.16	17.25	-45	4,309	-1.04%
2023/05/03	2	17.20	2	17.30	17.05	0	4,384	0.00%
2023/05/02	1	17.20	0	0.00	17.20	1	4,531	0.02%
2023/04/26	1	17.55	0	0.00	17.80	1	4,738	0.02%
2023/04/25	5	18.40	2	17.70	17.50	3	4,695	0.06%
2023/04/24	18	18.03	11	17.95	18.20	7	4,601	0.15%
2023/04/21	204	18.19	197	18.16	17.40	7	4,338	0.16%	大買/大賣/
2023/04/20	131	18.21	77.1	18.34	17.60	53.9	3,709	1.45%	大買/
2023/04/17	0	0.00	2	17.75	17.75	-2	3,883	-0.05%
2023/04/14	0	0.00	4	17.73	17.95	-4	4,183	-0.10%
2023/04/11	1	17.50	1	17.45	17.50	0	4,338	0.00%
2023/04/10	1	17.20	1	17.05	17.05	0	4,344	0.00%
2023/04/07	0	0.00	2	17.10	17.10	-2	4,407	-0.05%
2023/03/31	0	0.00	3	16.95	16.95	-3	4,456	-0.07%
2023/03/27	0	0.00	2	16.90	17.05	-2	4,637	-0.04%
2023/03/24	0	0.00	2	16.95	17.05	-2	4,748	-0.04%
2023/03/22	1	16.70	0	0.00	16.75	1	4,805	0.02%
2023/03/21	0	0.00	2	16.90	16.85	-2	4,788	-0.04%
2023/03/20	0	0.00	1	16.85	16.90	-1	4,784	-0.02%
2023/03/17	0	16.65	0	0.00	17.10	0	4,788	0.00%
2023/03/16	1	16.65	0	0.00	16.50	1	4,745	0.02%
2023/03/15	1	17.10	1	16.95	16.95	0	4,725	0.00%
2023/03/14	0	0.00	4	17.03	16.85	-4	4,754	-0.08%
2023/03/13	2	17.13	1	17.30	17.35	1	4,701	0.02%
2023/03/10	3	17.68	1	17.50	17.55	2	4,684	0.04%
2023/03/08	2	18.13	1	18.20	18.20	1	4,604	0.02%
2023/03/07	1	18.15	0	0.00	18.20	1	4,571	0.02%
2023/03/06	1	18.10	10	18.15	18.10	-9	4,575	-0.20%
2023/03/03	0	0.00	2	18.35	18.30	-2	4,560	-0.04%
2023/03/02	10	18.30	0	0.00	18.55	10	4,589	0.22%
2023/03/01	0	0.00	2	18.63	18.50	-2	4,571	-0.04%
2023/02/24	1	18.95	2	19.00	18.95	-1	4,556	-0.02%
2023/02/23	0	0.00	0.3	18.90	18.95	-0.3	4,543	-0.01%
2023/02/21	1	18.85	8	18.97	18.65	-7	4,546	-0.15%
2023/02/20	2	18.90	2	18.55	18.90	0	4,597	0.00%
2023/02/17	1	18.55	1	18.35	18.55	0	4,603	0.00%
2023/02/16	3	18.37	4	18.45	18.35	-1	4,690	-0.02%
2023/02/15	2	18.38	2	18.28	18.40	0	4,783	0.00%
2023/02/13	1	18.15	1	18.05	18.15	0	4,813	0.00%
2023/02/10	0	0.00	1	18.00	17.95	-1	4,808	-0.02%
2023/02/09	1	18.00	1	18.10	18.00	0	4,803	0.00%
2023/02/08	1	18.20	1	18.40	18.20	0	4,769	0.00%
2023/02/06	5	18.24	0.1	18.20	18.10	4.9	4,691	0.11%
2023/02/03	1	18.70	2	18.68	18.70	-1	4,622	-0.02%
2023/02/02	1	18.60	1	18.60	18.60	0	4,548	0.00%
2023/02/01	3	18.43	1	18.50	18.65	2	4,444	0.05%
2023/01/31	4	18.60	1	18.75	18.75	3	4,345	0.07%
2023/01/30	1	18.20	0	0.00	18.30	1	4,170	0.02%
2023/01/17	2.1	17.37	1	17.15	17.50	1.1	3,982	0.03%
2023/01/16	1	17.35	2	16.85	16.75	-1	3,891	-0.03%
2023/01/13	1	17.40	1.1	17.39	17.10	-0.1	3,828	0.00%
2023/01/12	0	0.00	1	17.65	17.65	-1	3,810	-0.03%
2023/01/11	1	17.30	80	17.36	17.25	-79	3,684	-2.14%
2023/01/10	80	17.33	2	17.33	17.35	78	3,635	2.15%
2023/01/09	13	17.59	11	17.24	17.10	2	3,554	0.06%
2023/01/06	0	0.00	8	17.39	17.25	-8	3,404	-0.23%
2023/01/05	2	17.15	1	17.10	17.20	1	3,295	0.03%
2023/01/04	0	0.00	14.2	17.01	17.15	-14.2	3,003	-0.47%
2023/01/03	1	16.25	0	0.00	16.25	1	2,708	0.04%
2022/12/30	3.1	16.45	2	16.33	16.35	1.1	2,646	0.04%
2022/12/29	0	0.00	1	15.75	15.80	-1	2,510	-0.04%
2022/12/28	1	16.10	5	15.95	15.85	-4	2,486	-0.16%
2022/12/27	0	0.00	1	16.10	16.10	-1	2,454	-0.04%
2022/12/26	0	0.00	1	15.85	15.85	-1	2,400	-0.04%
2022/12/23	0.2	15.65	0	0.00	15.55	0.2	2,367	0.01%
2022/12/22	0	0.00	1	15.80	15.60	-1	2,357	-0.04%
2022/12/19	0	0.00	2	15.40	15.40	-2	2,225	-0.09%
2022/12/16	8.1	16.23	0	0.00	15.80	8.1	2,185	0.37%
2022/12/15	0	0.00	1	16.20	16.05	-1	2,074	-0.05%
2022/12/09	1	15.40	1	15.30	15.35	0	2,021	0.00%
2022/12/08	3	15.33	1	15.30	15.30	2	2,016	0.10%
2022/12/06	1	15.70	10	16.10	15.65	-9	1,992	-0.45%
2022/12/05	0	0.00	3	16.30	16.25	-3	1,951	-0.15%
2022/12/02	0	0.00	10	16.35	16.30	-10	1,956	-0.51%
2022/11/29	10	16.25	0	0.00	16.20	10	1,984	0.50%
2022/11/28	10	16.30	0	0.00	16.20	10	2,009	0.50%
2022/11/25	1	16.25	10	16.55	16.25	-9	2,018	-0.45%
2022/11/24	0	0.00	13	16.39	16.45	-13	2,049	-0.63%
2022/11/23	1	16.00	0	0.00	16.05	1	1,998	0.05%
2022/11/21	0	0.00	14	16.15	16.20	-14	1,995	-0.70%
2022/11/18	3	16.35	1	16.10	16.10	2	1,976	0.10%
2022/11/17	0	0.00	4	16.50	16.40	-4	1,952	-0.20%
2022/11/16	10	16.95	104	16.74	16.65	-94	1,945	-4.83%	大賣/
2022/11/15	122	16.60	24	16.60	16.60	98	1,967	4.98%	大買/
2022/11/14	1	16.55	12	16.55	16.55	-11	1,930	-0.57%
2022/11/11	18	16.25	2	16.00	16.25	16	1,815	0.88%
2022/11/10	0	0.00	15	15.45	15.70	-15	1,706	-0.88%
2022/11/09	0.5	15.50	0	0.00	15.60	0.5	1,712	0.03%
2022/11/07	0	0.00	5	15.15	15.20	-5	1,699	-0.29%
2022/11/01	3	15.05	2	14.95	14.95	1	1,729	0.06%
2022/10/28	0	0.00	1	15.10	14.90	-1	1,796	-0.06%
2022/10/24	1.3	14.90	0	0.00	14.90	1.3	1,834	0.07%
2022/10/21	0	15.25	0	0.00	14.90	0	1,825	0.00%
2022/10/19	10	15.45	0	0.00	15.20	10	1,761	0.57%
2022/10/14	0.3	15.45	3	15.45	15.35	-2.8	1,792	-0.15%
2022/10/04	0	0.00	2	15.05	15.05	-2	1,899	-0.11%
2022/10/03	0	0.00	6	14.85	14.85	-6	1,898	-0.32%
2022/09/29	8	14.50	1	14.50	14.50	7	1,931	0.36%
2022/09/28	2	14.30	0	0.00	14.35	2	1,963	0.10%
2022/09/27	2.1	14.73	0	0.00	14.80	2.1	1,995	0.11%
2022/09/26	0	0.00	20	14.70	14.70	-20	2,050	-0.98%
2022/09/22	1	15.00	0	0.00	15.05	1	2,162	0.05%
2022/09/21	1	15.20	0	0.00	15.20	1	2,153	0.05%
2022/09/19	1	15.45	0	0.00	15.25	1	2,184	0.05%
2022/09/16	1	15.30	0	0.00	15.55	1	2,200	0.05%
2022/09/14	1	15.10	0	0.00	15.15	1	2,253	0.04%
2022/09/13	1	15.30	0	0.00	15.25	1	2,267	0.04%
2022/09/12	1	15.35	0	0.00	15.25	1	2,298	0.04%
2022/09/08	3	15.17	0	0.00	15.15	3	2,312	0.13%
2022/09/07	0.2	15.35	0	0.00	15.05	0.2	2,311	0.01%
2022/09/06	2	16.10	0	0.00	15.50	2	2,312	0.09%
2022/09/05	2	16.05	1	16.10	16.00	1	2,331	0.04%
2022/09/02	1.1	16.54	0	0.00	16.30	1.1	2,367	0.05%
2022/09/01	1	16.40	0	0.00	16.55	1	2,357	0.04%
2022/08/31	12	16.39	2	16.45	16.55	10	2,376	0.42%
2022/08/30	1	16.15	0	0.00	16.10	1	2,332	0.04%
2022/08/26	3	16.00	0	0.00	16.00	3	2,323	0.13%
2022/08/25	0	0.00	1.5	16.03	16.00	-1.5	2,338	-0.06%
2022/08/23	0.4	15.90	0	0.00	15.90	0.4	2,377	0.02%
2022/08/22	1	16.30	1	16.10	16.10	0	2,375	0.00%
2022/08/19	0.1	15.55	0	0.00	15.70	0.1	2,268	0.00%
2022/08/16	1	15.50	0	0.00	15.35	1	2,273	0.04%
2022/08/11	0	0.00	7	14.87	14.85	-7	2,303	-0.30%
2022/08/09	5.2	14.62	4	14.51	14.70	1.2	2,389	0.05%
2022/08/04	2.2	14.80	2	14.63	14.65	0.2	2,645	0.01%
2022/08/03	1	15.15	0	0.00	15.15	1	2,680	0.04%
2022/08/01	0	0.00	8	15.75	15.75	-8	2,830	-0.28%
2022/07/29	8	15.53	10	15.55	15.50	-2	2,867	-0.07%
2022/07/25	0	0.00	5	15.85	15.85	-5	3,337	-0.15%
2022/07/22	1	15.70	0	0.00	15.65	1	3,346	0.03%
2022/07/21	1	15.65	3	15.58	15.75	-2	3,396	-0.06%
2022/07/20	0	0.00	6	15.50	15.45	-6	3,387	-0.18%
2022/07/19	0	0.00	1	15.40	15.40	-1	3,421	-0.03%
2022/07/14	1	15.20	0	0.00	15.10	1	3,459	0.03%
2022/07/13	4	15.08	2	15.20	15.05	2	3,472	0.06%
2022/07/12	5	14.92	2	15.30	15.15	3	3,439	0.09%
2022/07/11	1	15.40	0	0.00	15.45	1	3,344	0.03%
2022/07/08	0	0.00	1	15.45	15.40	-1	3,361	-0.03%
2022/07/07	12	15.35	0	0.00	15.30	12	3,368	0.36%
2022/07/06	0	0.00	16	15.69	15.40	-16	3,361	-0.48%
2022/07/05	11	15.22	19	15.62	15.35	-8	3,349	-0.24%
2022/07/04	3	16.10	12	16.18	16.05	-9	3,316	-0.27%
2022/07/01	16	16.30	4	16.39	16.10	12	3,294	0.36%
2022/06/30	2	17.03	1	16.85	16.80	1	3,261	0.03%
2022/06/29	3	17.30	1	17.40	17.30	2	3,212	0.06%
2022/06/28	0	0.00	1	17.45	17.45	-1	3,221	-0.03%
2022/06/27	1	17.50	0	0.00	17.60	1	3,231	0.03%
2022/06/24	0	0.00	1	17.20	17.25	-1	3,245	-0.03%
2022/06/23	0.2	16.85	1	16.90	16.95	-0.8	3,304	-0.02%
2022/06/22	1	17.05	0	0.00	16.85	1	3,350	0.03%
2022/06/21	2	17.40	0	0.00	17.50	2	3,336	0.06%
2022/06/20	0	0.00	1	17.25	17.15	-1	3,337	-0.03%
2022/06/17	0	0.00	7	17.33	17.70	-7	3,318	-0.21%
2022/06/16	2	17.83	5	17.55	17.45	-3	3,328	-0.09%
2022/06/14	5	17.42	12	17.43	17.50	-7	3,375	-0.21%
2022/06/13	6	17.77	0	0.00	17.75	6	3,365	0.18%
2022/06/07	0	0.00	10	18.15	18.20	-10	3,476	-0.29%
2022/06/06	0	0.00	7	18.31	18.30	-7	3,536	-0.20%
2022/06/02	1	18.15	0	0.00	18.05	1	3,693	0.03%
2022/06/01	1	18.35	0	0.00	18.40	1	3,819	0.03%
2022/05/30	0	0.00	2	18.30	18.35	-2	3,840	-0.05%
2022/05/27	0	0.00	1	18.15	18.05	-1	3,846	-0.03%
2022/05/26	14	18.05	0	0.00	17.95	14	3,861	0.36%
2022/05/25	3	17.80	3	18.00	17.90	0	3,890	0.00%
2022/05/24	0	0.00	6	17.90	17.85	-6	3,962	-0.15%
2022/05/23	18	18.05	4	18.05	18.05	14	3,985	0.35%
2022/05/20	3	17.85	4	18.03	17.95	-1	4,051	-0.02%
2022/05/19	1	17.60	0	0.00	17.90	1	4,107	0.02%
2022/05/18	1	17.75	3	18.02	18.00	-2	4,072	-0.05%
2022/05/17	1	17.70	0	0.00	17.70	1	4,040	0.02%
2022/05/16	13	17.48	3	17.60	17.55	10	4,012	0.25%
2022/05/13	0	0.00	8	17.71	17.80	-8	3,958	-0.20%
2022/05/12	11.2	17.88	2	17.53	17.30	9.2	3,961	0.23%
2022/05/11	4	18.99	16	18.90	18.75	-12	3,796	-0.32%
2022/05/10	66	19.41	43	19.28	19.35	23	3,739	0.62%
2022/05/06	12	19.96	0	0.00	20.00	12	3,743	0.32%
2022/05/05	2	20.35	3	20.37	20.35	-1	3,816	-0.03%
2022/05/04	7	20.60	8	20.47	20.30	-1	3,881	-0.03%
2022/05/03	177	21.53	176	21.40	20.70	1	3,859	0.03%	大買/大賣/
2022/04/29	1	20.45	0	0.00	20.10	1	3,581	0.03%
2022/04/28	2	20.10	0	0.00	20.50	2	3,595	0.06%
2022/04/27	1	20.05	0	0.00	20.05	1	3,623	0.03%
2022/04/26	0	0.00	4	20.56	20.45	-4	3,618	-0.11%
2022/04/25	5	20.72	2	20.50	20.45	3	3,639	0.08%
2022/04/22	0.2	21.30	0	0.00	21.40	0.2	3,660	0.01%
2022/04/21	14	21.25	0	0.00	21.15	14	3,674	0.38%
2022/04/20	4	21.01	0	0.00	21.15	4	3,701	0.11%
2022/04/18	2	20.35	2	20.45	20.35	0	3,820	0.00%
2022/04/15	1	20.80	0	0.00	20.65	1	3,876	0.03%
2022/04/14	0	0.00	5	21.10	21.05	-5	3,967	-0.13%
2022/04/12	2	20.45	2	20.40	20.35	0	4,015	0.00%
2022/04/11	3	21.15	0	0.00	20.75	3	4,033	0.07%
2022/04/08	1	21.15	1	21.00	21.30	0	4,070	0.00%
2022/04/07	2	21.05	0	0.00	20.90	2	4,086	0.05%
2022/04/06	1	21.55	0	0.00	21.50	1	4,130	0.02%
2022/04/01	1	21.30	6	21.30	21.40	-5	4,172	-0.12%
2022/03/31	5	21.35	1	21.35	21.40	4	4,465	0.09%
2022/03/29	4	21.39	4	21.23	21.10	0	4,766	0.00%
2022/03/28	1	21.50	0	0.00	21.50	1	4,754	0.02%
2022/03/25	2.1	21.03	0	0.00	20.90	2.1	4,695	0.04%
2022/03/22	0.1	21.40	0	0.00	21.35	0.1	4,745	0.00%
2022/03/21	10	21.50	0	0.00	21.50	10	4,885	0.20%
2022/03/18	0	21.05	0	0.00	21.15	0	5,233	0.00%
2022/03/16	2	20.68	3	20.48	20.45	-1	5,284	-0.02%
2022/03/15	3	20.72	3	20.43	20.40	0	5,354	0.00%
2022/03/14	10	21.10	2	21.15	20.85	8	5,376	0.15%
2022/03/11	0	0.00	1	20.55	20.60	-1	5,421	-0.02%
2022/03/10	4	20.31	3	20.35	20.40	1	5,400	0.02%
2022/03/09	1	19.55	0	0.00	19.55	1	5,402	0.02%
2022/03/08	16	19.42	0	0.00	19.20	16	5,494	0.29%
2022/03/07	4	20.54	0	0.00	20.15	4	5,424	0.07%
2022/03/04	0	0.00	1	21.50	21.45	-1	5,458	-0.02%
2022/03/02	2	21.50	0	0.00	21.65	2	5,616	0.04%
2022/03/01	1	21.85	0	0.00	21.80	1	5,678	0.02%
2022/02/25	1	21.60	0	0.00	21.60	1	5,733	0.02%
2022/02/24	1	21.70	4	22.10	21.70	-3	5,783	-0.05%
2022/02/23	2	22.33	0	0.00	22.40	2	5,727	0.03%
2022/02/22	12	22.70	0	0.00	22.45	12	5,772	0.21%
2022/02/21	0	0.00	1	23.10	23.20	-1	5,849	-0.02%
2022/02/18	1	22.55	0	0.00	22.50	1	5,964	0.02%
2022/02/17	0	0.00	20	22.55	22.55	-20	6,082	-0.33%
2022/02/16	21	22.40	0	0.00	22.50	21	6,176	0.34%
2022/02/15	1	22.35	20	22.45	22.30	-19	6,216	-0.31%
2022/02/14	5	22.50	0	0.00	22.40	5	6,296	0.08%
2022/02/09	0	0.00	1	23.15	23.20	-1	6,444	-0.02%
2022/02/08	3	23.08	0	0.00	23.10	3	6,500	0.05%
2022/02/07	1	22.30	0	0.00	22.70	1	6,516	0.02%
2022/01/26	3	22.00	3	22.05	22.05	0	6,721	0.00%
2022/01/25	21	22.05	0	0.00	22.05	21	7,132	0.29%
2022/01/24	3	22.40	3	22.55	22.50	0	7,333	0.00%
2022/01/19	1	22.70	1	22.80	22.75	0	7,583	0.00%
2022/01/18	0	0.00	0.1	22.95	22.90	-0.1	7,684	0.00%
2022/01/17	1	22.85	1	22.90	22.95	0	7,695	0.00%
2022/01/14	2	23.25	32	23.31	23.15	-30	7,691	-0.39%
2022/01/12	4	23.10	24	23.08	23.55	-20	7,741	-0.26%
2022/01/11	1.1	23.20	0	0.00	23.10	1.1	7,689	0.01%
2022/01/10	0	0.00	1	23.50	23.45	-1	7,762	-0.01%
2022/01/07	15	23.51	0	0.00	23.50	15	7,758	0.19%
2022/01/05	3	23.82	1	23.80	23.80	2	7,888	0.03%
2022/01/04	4	23.90	11	23.90	23.90	-7	8,033	-0.09%
2022/01/03	13.1	24.04	3	24.20	24.10	10.1	8,236	0.12%
2021/12/28	1	24.30	3	24.27	24.25	-2	8,912	-0.02%
2021/12/27	18	24.79	14	24.93	24.55	4	8,969	0.04%
2021/12/24	10	24.47	8	24.52	24.55	2	8,872	0.02%
2021/12/23	1	24.30	13	24.22	24.20	-12	8,763	-0.14%
2021/12/21	1	23.60	3	23.80	23.85	-2	9,672	-0.02%
2021/12/20	0	0.00	1	23.75	23.75	-1	10,919	-0.01%
2021/12/17	0	0.00	2	23.73	23.70	-2	11,626	-0.02%
2021/12/16	3.1	23.42	0	0.00	23.40	3.1	11,709	0.03%
2021/12/15	19	23.53	6	23.62	23.50	13	11,757	0.11%
2021/12/14	33	24.29	27	24.09	23.60	6	11,674	0.05%
2021/12/13	2	23.70	2.1	23.70	23.65	-0.1	11,356	0.00%
2021/12/09	17	24.26	1	24.15	24.10	16	11,418	0.14%
2021/12/08	2	24.55	8	24.47	24.50	-6	11,350	-0.05%
2021/12/07	18	24.57	1	25.10	24.55	17	11,364	0.15%
2021/12/02	1	24.55	17	24.54	24.55	-16	11,521	-0.14%
2021/12/01	10	23.75	1	24.05	24.10	9	11,489	0.08%
2021/11/30	6	23.87	14.3	23.94	24.15	-8.3	11,498	-0.07%
2021/11/29	7	23.62	2	23.70	23.70	5	11,497	0.04%
2021/11/26	6	24.63	20	24.75	24.35	-14	11,492	-0.12%
2021/11/25	8	25.12	3	25.25	25.15	5	11,641	0.04%
2021/11/24	3	24.52	7	24.87	24.90	-4	11,883	-0.03%
2021/11/23	4.1	24.43	0	0.00	24.30	4.1	12,181	0.03%
2021/11/22	2	24.83	0	0.00	24.95	2	12,441	0.02%
2021/11/19	10	25.00	4	25.00	25.00	6	12,794	0.05%
2021/11/18	2	25.43	11	25.42	25.35	-9	13,135	-0.07%
2021/11/17	34	25.09	3	24.82	24.90	31	13,576	0.23%
2021/11/16	1	25.45	14	25.53	25.45	-13	14,031	-0.09%
2021/11/15	12	25.01	2	25.15	25.00	10	14,288	0.07%
2021/11/12	4	25.31	4	25.35	25.35	0	14,419	0.00%
2021/11/11	7.1	25.28	14	25.44	25.25	-6.9	14,487	-0.05%
2021/11/10	2	25.45	2	25.63	25.25	0	14,686	0.00%
2021/11/09	7	25.20	8	25.54	25.50	-1	14,727	-0.01%
2021/11/08	9	25.50	5	25.60	25.50	4	14,830	0.03%
2021/11/05	18	24.79	11	25.05	25.20	7	14,893	0.05%
2021/11/04	3	25.35	8.2	25.37	25.10	-5.2	14,941	-0.03%
2021/11/03	14	25.69	1	25.55	25.55	13	14,868	0.09%
2021/11/02	11.2	25.64	25	25.62	25.75	-13.8	14,598	-0.09%
2021/11/01	9	24.55	9	24.61	24.70	0	14,140	0.00%
2021/10/29	0	0.00	1.3	24.07	24.00	-1.3	13,986	-0.01%
2021/10/28	2	23.20	3	23.23	23.25	-1	13,892	-0.01%
2021/10/27	1	23.20	2	23.40	23.20	-1	13,948	-0.01%
2021/10/26	12	23.75	4	23.55	23.50	8	13,963	0.06%
2021/10/25	0	0.00	1	24.15	24.15	-1	14,064	-0.01%
2021/10/22	6	23.94	5	23.79	23.85	1	14,236	0.01%
2021/10/21	9	24.02	2.5	24.12	24.25	6.5	14,331	0.05%
2021/10/20	1.1	23.80	2.1	24.00	23.90	-1	14,407	-0.01%
2021/10/19	20	23.68	0	0.00	23.75	20	14,536	0.14%
2021/10/18	0	0.00	6	24.23	23.75	-6	14,696	-0.04%
2021/10/14	0	0.00	6	23.18	23.30	-6	14,915	-0.04%
2021/10/13	5	23.52	0	0.00	22.95	5	14,981	0.03%
2021/10/12	3	23.40	6	23.33	23.35	-3	15,093	-0.02%
2021/10/08	12	24.25	3	24.20	23.80	9	15,197	0.06%
2021/10/07	11	24.54	2	24.68	24.60	9	15,341	0.06%
2021/10/06	28	24.91	0	0.00	24.40	28	15,683	0.18%
2021/10/05	6	25.36	5	26.09	26.20	1	15,845	0.01%
2021/10/04	4.1	26.23	1	26.25	26.00	3.1	16,253	0.02%
2021/10/01	7	27.14	3	26.70	26.60	4	17,458	0.02%
2021/09/30	0	0.00	5.1	28.04	28.15	-5.1	19,544	-0.03%
2021/09/29	7	27.76	8	27.52	27.35	-1	20,578	0.00%
2021/09/28	40	29.09	111.1	28.44	28.00	-71.1	20,798	-0.34%	大賣/
2021/09/27	323.1	29.04	316	29.10	29.10	7.1	20,738	0.03%	大買/大賣/
2021/09/24	226	28.12	151.9	28.26	27.50	74.1	20,876	0.35%	大買/大賣/
2021/09/23	2	26.30	1	25.80	26.30	1	21,071	0.00%
2021/09/22	3.2	25.26	10.1	25.03	25.15	-6.9	21,199	-0.03%
2021/09/17	2	25.90	1	26.10	25.90	1	21,437	0.00%
2021/09/16	6	26.43	0	0.00	26.20	6	21,692	0.03%
2021/09/15	0	0.00	2	26.25	26.75	-2	22,009	-0.01%
2021/09/14	2	26.55	9	26.59	26.50	-7	23,056	-0.03%
2021/09/13	3	26.88	1	26.70	26.95	2	24,384	0.01%
2021/09/10	5	27.20	0	0.00	26.90	5	24,983	0.02%
2021/09/09	7	26.62	1.1	26.85	26.85	5.9	25,064	0.02%
2021/09/08	4	26.40	5	26.54	26.15	-1	25,148	0.00%
2021/09/07	7	26.83	6	26.89	26.85	1	25,156	0.00%
2021/09/06	7	26.96	3	27.27	27.05	4	25,237	0.02%
2021/09/03	1	27.65	0	0.00	27.35	1	25,676	0.00%
2021/09/02	1.1	27.44	44	27.73	27.40	-42.9	26,116	-0.16%
2021/09/01	1	28.25	0	0.00	28.05	1	26,306	0.00%
2021/08/31	25.3	28.25	6	28.27	28.20	19.3	26,884	0.07%
2021/08/30	22	29.20	14	28.88	28.80	8	28,273	0.03%
2021/08/27	14	30.04	9	30.24	29.80	5	28,864	0.02%
2021/08/26	14	30.07	6	30.34	30.40	8	30,057	0.03%
2021/08/25	17.3	30.01	1.1	30.10	29.80	16.3	30,309	0.05%
2021/08/24	30.1	29.59	11	30.08	30.20	19.1	30,105	0.06%
2021/08/23	37	29.32	27.1	29.23	29.80	9.9	29,992	0.03%
2021/08/20	3.1	28.94	40	28.64	29.35	-36.9	29,683	-0.12%
2021/08/19	3	27.60	0	0.00	27.25	3	29,232	0.01%
2021/08/18	3	26.57	8	27.66	27.65	-5	28,981	-0.02%
2021/08/17	11	27.97	5	27.85	27.20	6	29,034	0.02%
2021/08/16	2	27.40	8	28.03	28.20	-6	29,325	-0.02%
2021/08/13	0	0.00	4	27.81	27.70	-4	29,278	-0.01%
2021/08/12	1	28.00	1	28.30	27.45	0	29,479	0.00%
2021/08/11	2	27.63	2	27.45	27.25	0	29,712	0.00%
2021/08/10	0	0.00	9	28.01	27.80	-9	30,267	-0.03%
2021/08/09	0	0.00	2	28.00	27.50	-2	30,588	-0.01%
2021/08/04	1	28.25	3	28.23	28.00	-2	32,036	-0.01%
2021/08/03	4	27.70	1	27.90	27.90	3	33,285	0.01%
2021/08/02	16.5	27.68	8	27.77	28.10	8.5	33,857	0.03%
2021/07/30	3	28.08	5	28.43	28.25	-2	33,900	-0.01%
2021/07/29	1	28.30	15	27.91	28.85	-14	34,038	-0.04%
2021/07/28	5.3	26.53	6	27.05	26.75	-0.7	34,043	0.00%
2021/07/27	2	27.80	3	27.72	27.50	-1	34,246	0.00%
2021/07/26	3	28.42	0	0.00	28.10	3	34,397	0.01%
2021/07/23	6	28.54	12	28.85	29.00	-6	34,542	-0.02%
2021/07/22	3	27.83	2	28.28	27.90	1	34,617	0.00%
2021/07/21	5	28.03	4	28.59	27.95	1	34,729	0.00%
2021/07/20	5	28.87	47	29.43	28.70	-42	35,260	-0.12%
2021/07/19	7	29.56	15	29.64	29.75	-8	35,762	-0.02%
2021/07/16	9	29.37	3	29.65	29.55	6	37,051	0.02%
2021/07/15	5	28.95	15	28.48	29.80	-10	37,296	-0.03%
2021/07/14	16.1	28.80	15	28.53	28.65	1.1	37,389	0.00%
2021/07/13	38	29.37	24	29.55	28.55	14	37,654	0.04%
2021/07/12	28	30.46	23.1	30.30	30.00	4.9	37,373	0.01%
2021/07/09	23	31.09	8.1	31.03	30.60	14.9	37,170	0.04%
2021/07/08	61.1	31.54	64.1	31.37	31.20	-3	37,200	-0.01%
2021/07/07	788.1	31.83	879.2	31.87	33.00	-91.1	37,498	-0.24%	大買/大賣/
2021/07/06	87.1	30.44	85.8	30.67	30.20	1.3	36,604	0.00%
2021/07/05	12	29.20	26.3	29.37	29.30	-14.3	35,690	-0.04%
2021/07/02	29	29.25	16.1	29.23	28.75	12.9	35,679	0.04%
2021/07/01	77.1	29.53	64.1	29.56	29.15	13.1	35,241	0.04%
2021/06/30	15.1	29.04	30	29.11	29.10	-15	34,075	-0.04%
2021/06/29	27	27.96	6	28.24	27.95	21	33,456	0.06%
2021/06/28	16	27.86	34	27.80	28.05	-18	33,345	-0.05%
2021/06/25	66	28.52	72.2	28.30	28.40	-6.2	33,139	-0.02%
2021/06/24	15	28.32	33	28.39	28.05	-18	33,230	-0.05%
2021/06/23	81	29.38	87	28.89	28.00	-6	32,962	-0.02%
2021/06/22	76.1	28.54	89	28.46	28.35	-12.9	32,133	-0.04%
2021/06/21	18.1	26.81	44	26.93	27.20	-25.9	31,048	-0.08%
2021/06/18	0	0.00	10	26.17	26.20	-10	30,521	-0.03%
2021/06/17	6	26.23	6	26.21	26.05	0	30,515	0.00%
2021/06/16	6	25.91	26	25.92	25.75	-20	30,607	-0.07%
2021/06/15	15	26.03	8	26.22	26.20	7	30,771	0.02%
2021/06/11	63	26.20	25	26.19	25.80	38	30,806	0.12%
2021/06/09	37	26.08	6	26.37	25.80	31	30,328	0.10%
2021/06/08	21	26.93	25	26.77	26.95	-4	30,281	-0.01%
2021/06/07	114	26.77	105	26.87	26.75	9	30,078	0.03%	大買/大賣/
2021/06/04	73	26.57	31	26.53	25.45	42	29,176	0.14%
2021/06/03	82	26.05	167	26.57	26.30	-85	28,926	-0.29%	大賣/
2021/06/02	26	24.64	31	24.69	25.00	-5	27,737	-0.02%
2021/06/01	6.5	23.91	4	23.90	24.05	2.5	27,738	0.01%
2021/05/31	15.5	23.91	18	23.83	23.45	-2.5	28,031	-0.01%
2021/05/28	11	23.25	9	23.41	23.40	2	28,241	0.01%
2021/05/27	126	22.76	15	22.77	22.55	111	28,840	0.38%	大買/鉅額交易
2021/05/26	1	22.65	18	22.45	22.65	-17	28,940	-0.06%
2021/05/25	19	22.50	7.5	22.72	22.45	11.5	29,170	0.04%
2021/05/24	2	22.25	3	22.35	22.50	-1	29,306	0.00%
2021/05/21	9	21.63	10	21.45	21.80	-1	29,216	0.00%
2021/05/20	9	20.97	6	21.15	20.90	3	29,656	0.01%
2021/05/19	14	21.74	31	21.56	21.65	-17	29,814	-0.06%
2021/05/18	64	20.52	77	20.87	21.40	-13	29,967	-0.04%
2021/05/17	22	20.10	4	19.94	19.75	18	29,750	0.06%
2021/05/14	4.5	22.49	17	22.25	21.90	-12.5	29,442	-0.04%
2021/05/13	13	22.58	11	23.42	22.75	2	29,129	0.01%
2021/05/12	96	25.32	88	25.11	24.30	8	28,784	0.03%
2021/05/11	94	28.58	43	28.59	27.00	51	28,130	0.18%
2021/05/10	13	27.57	15	27.86	27.70	-2	26,837	-0.01%
2021/05/07	3	25.80	6	25.58	26.30	-3	26,299	-0.01%
2021/05/06	37	26.41	4	25.81	26.05	33	26,174	0.13%
2021/05/05	6	26.63	3	26.93	26.20	3	26,135	0.01%
2021/05/04	8	26.45	21	26.45	25.65	-13	26,011	-0.05%
2021/05/03	16	28.22	14	28.09	27.75	2	25,692	0.01%
2021/04/29	1	29.75	21	29.44	29.20	-20	25,556	-0.08%
2021/04/28	5	29.33	8.2	29.38	29.50	-3.2	25,490	-0.01%
2021/04/27	12	29.02	16	29.01	29.05	-4	25,392	-0.02%
2021/04/26	30	29.68	21.2	29.69	29.45	8.8	25,277	0.03%
2021/04/23	33	28.87	22	28.75	28.80	11	24,765	0.04%
2021/04/22	34	29.19	51	28.88	28.15	-17	24,382	-0.07%
2021/04/21	32	28.53	61	28.63	28.50	-29	23,289	-0.12%
2021/04/20	1.4	28.05	114.2	28.50	28.15	-112.8	22,959	-0.49%	大賣/鉅額交易
2021/04/19	118.2	28.61	50	27.98	28.60	68.2	22,984	0.30%	大買/
2021/04/16	25	26.87	1	27.20	27.35	24	22,491	0.11%
2021/04/15	45	27.05	27.1	26.92	26.55	17.9	22,548	0.08%
2021/04/14	24.1	26.50	25	26.57	26.50	-0.9	22,414	0.00%
2021/04/13	83.3	28.89	41	28.61	27.45	42.3	22,241	0.19%
2021/04/12	54	26.92	35	27.16	27.70	19	21,035	0.09%
2021/04/09	18	25.47	1	25.45	25.20	17	20,166	0.08%
2021/04/08	2	25.80	7	25.45	25.75	-5	20,195	-0.02%
2021/04/07	4	25.11	3.2	25.35	25.20	0.8	20,189	0.00%
2021/04/06	3	25.45	10	25.55	25.45	-7	21,139	-0.03%
2021/04/01	18	25.34	9	25.30	25.40	9	21,886	0.04%
2021/03/31	10	25.16	1	25.00	25.00	9	22,025	0.04%
2021/03/30	4.1	25.14	1.3	25.05	25.05	2.8	22,293	0.01%
2021/03/29	3	25.48	6	25.15	25.15	-3	22,530	-0.01%
2021/03/26	1	24.65	60	24.64	24.65	-59	22,966	-0.26%
2021/03/25	69	24.58	3	24.35	24.35	66	23,415	0.28%
2021/03/24	9	24.62	14	24.88	24.70	-5	23,412	-0.02%
2021/03/23	1	24.20	0	0.00	24.20	1	23,728	0.00%
2021/03/22	2	24.33	3	24.23	24.55	-1	24,839	0.00%
2021/03/19	6	24.60	10	24.63	24.35	-4	25,482	-0.02%
2021/03/18	21.2	24.62	6	24.65	24.65	15.2	25,393	0.06%
2021/03/17	8	24.69	14	24.79	25.00	-6	25,353	-0.02%
2021/03/16	21	25.37	5	25.39	25.05	16	25,596	0.06%
2021/03/15	3	26.22	1	26.70	26.00	2	25,472	0.01%
2021/03/12	7	26.15	11	26.44	26.50	-4	25,862	-0.02%
2021/03/11	44.2	26.69	28	26.58	26.20	16.2	25,667	0.06%
2021/03/10	42	26.47	25	26.35	26.60	17	25,320	0.07%
2021/03/09	4	25.96	11	26.12	26.60	-7	24,847	-0.03%
2021/03/08	53	25.51	51	25.16	25.25	2	24,442	0.01%
2021/03/05	2	24.70	6.1	25.29	25.10	-4.1	24,446	-0.02%
2021/03/04	5	25.50	20	25.55	25.35	-15	24,527	-0.06%
2021/03/03	4.9	24.86	15	25.02	25.10	-10.1	24,643	-0.04%
2021/03/02	27	24.85	38.2	25.83	23.85	-11.2	24,673	-0.05%
2021/02/26	8	24.38	10	24.48	24.55	-2	23,870	-0.01%
2021/02/25	1	24.50	7	24.55	24.50	-6	23,628	-0.03%
2021/02/24	2.1	24.01	4	24.33	23.75	-1.9	23,315	-0.01%
2021/02/23	2.1	24.94	9	24.91	24.90	-6.9	22,923	-0.03%
2021/02/22	12	24.79	11	24.61	24.40	1	22,613	0.00%
2021/02/19	2	23.68	13	23.81	24.00	-11	21,988	-0.05%
2021/02/18	12	23.10	22	23.13	23.40	-10	21,673	-0.05%
2021/02/17	18	21.42	9	22.09	22.60	9	21,185	0.04%
2021/02/05	3	20.65	1	20.65	20.60	2	21,124	0.01%
2021/02/04	0	0.00	6	20.33	20.60	-6	21,036	-0.03%
2021/02/03	1	20.35	3	20.27	20.10	-2	21,083	-0.01%
2021/02/02	1	19.60	1	20.10	20.10	0	21,054	0.00%
2021/02/01	5	19.30	3	19.35	19.80	2	21,016	0.01%
2021/01/29	3.7	19.71	1	19.70	19.45	2.7	20,990	0.01%
2021/01/28	1	19.65	1	19.60	19.55	0	20,941	0.00%
2021/01/27	2	19.28	0	0.00	19.45	2	20,916	0.01%
2021/01/25	2	20.10	2	19.88	20.25	0	20,681	0.00%
2021/01/22	2	19.65	10.1	19.63	19.80	-8.1	20,700	-0.04%
2021/01/21	1	19.75	1	20.20	19.55	0	20,658	0.00%
2021/01/20	2	19.90	0	0.00	19.70	2	20,550	0.01%
2021/01/19	2	20.50	2	20.75	20.45	0	20,529	0.00%
2021/01/18	2.1	20.69	13.2	19.84	20.75	-11.1	20,590	-0.05%
2021/01/15	12	20.46	7	20.64	20.50	5	20,512	0.02%
2021/01/14	6	20.97	9	20.91	21.10	-3	20,317	-0.01%
2021/01/13	6	21.66	0	0.00	21.50	6	20,062	0.03%
2021/01/12	5	22.00	2	21.85	21.65	3	19,936	0.02%
2021/01/11	1	22.75	3	22.95	22.75	-2	19,579	-0.01%
2021/01/08	8	22.93	9	23.03	23.00	-1	19,476	-0.01%
2021/01/07	2	22.35	3	22.70	22.35	-1	19,165	-0.01%
2021/01/06	2	22.45	8	23.12	22.30	-6	19,005	-0.03%
2021/01/05	9	22.52	166	22.51	22.40	-157	18,620	-0.84%	大賣/鉅額交易
2021/01/04	22	23.20	4.8	23.11	23.00	17.3	18,298	0.09%
2020/12/31	6	23.23	16	23.11	23.25	-10	17,806	-0.06%
2020/12/30	15.8	23.37	9.2	23.26	23.20	6.5	17,598	0.04%
2020/12/29	210	24.34	16.5	23.92	23.55	193.5	17,264	1.12%	大買/鉅額交易
2020/12/28	14.1	23.16	26	23.20	23.30	-11.9	16,048	-0.07%
2020/12/25	4	22.16	7	22.31	22.00	-3	15,075	-0.02%
2020/12/24	2.2	22.67	9	22.43	22.60	-6.9	14,630	-0.05%
2020/12/23	4	21.91	5	21.85	21.85	-1	14,265	-0.01%
2020/12/22	445	22.68	433.1	22.79	21.10	11.9	14,034	0.08%	大買/大賣/
2020/12/21	10	22.24	7	22.09	22.15	3	13,356	0.02%
2020/12/18	1	21.50	61	21.59	21.70	-60	12,909	-0.46%
2020/12/17	110.1	21.41	59	21.64	21.65	51.1	12,765	0.40%	大買/
2020/12/16	29	21.69	47	22.16	21.95	-18	12,331	-0.15%
2020/12/15	24	20.93	13.4	20.92	20.85	10.6	11,296	0.09%
2020/12/14	3.1	20.05	1	20.20	20.05	2.1	10,747	0.02%
2020/12/11	8	19.61	3	19.90	19.70	5	11,001	0.05%
2020/12/10	11	20.45	13	20.39	20.05	-2	10,978	-0.02%
2020/12/09	8	19.78	3	20.03	20.05	5	10,723	0.05%
2020/12/08	17	19.71	9	19.66	19.80	8	10,876	0.07%
2020/12/07	11	18.91	32	18.77	18.60	-21	10,537	-0.20%
2020/12/03	14	18.76	17	18.84	18.65	-3	10,834	-0.03%
2020/12/02	3	19.50	0	0.00	19.20	3	10,983	0.03%
2020/12/01	2	18.85	9	19.36	19.40	-7	10,885	-0.06%
2020/11/30	19	19.20	23	19.34	19.05	-4	10,762	-0.04%
2020/11/27	16	18.41	25	18.59	18.50	-9	10,297	-0.09%
2020/11/26	51	17.65	32	17.55	18.10	19	10,050	0.19%
2020/11/23	1	16.80	9	16.95	16.80	-8	12,322	-0.06%
2020/11/20	3	16.90	0	0.00	17.00	3	12,641	0.02%
2020/11/18	0	0.00	0	17.10	17.05	0	12,690	0.00%
2020/11/17	20	17.18	22	17.13	17.10	-2	12,685	-0.02%
2020/11/16	1	16.85	12	16.93	16.80	-11	12,703	-0.09%
2020/11/13	17	17.39	5	17.40	16.85	12	12,720	0.09%
2020/11/11	4	16.89	3	17.03	17.05	1	12,385	0.01%
2020/11/10	1	16.60	1	16.75	16.75	0	12,326	0.00%
2020/11/06	4	16.09	12	16.05	16.00	-8	12,252	-0.07%
2020/11/04	1	16.45	1	16.25	16.35	0	12,490	0.00%
2020/11/03	0	0.00	3	16.40	16.35	-3	12,468	-0.02%
2020/11/02	0	0.00	5	16.25	16.45	-5	12,625	-0.04%
2020/10/29	2	16.30	0	0.00	16.45	2	12,502	0.02%
2020/10/28	9	17.09	0	0.00	16.80	9	12,444	0.07%
2020/10/27	2	17.38	1	17.60	17.35	1	12,406	0.01%
2020/10/26	3	17.33	5	17.34	17.40	-2	12,249	-0.02%
2020/10/23	1	16.55	10	16.58	16.80	-9	12,015	-0.07%
2020/10/22	0	0.00	10	16.20	16.15	-10	11,926	-0.08%
2020/10/21	1	15.90	1	15.90	16.10	0	11,877	0.00%
2020/10/20	1	15.95	2	16.00	16.00	-1	11,898	-0.01%
2020/10/19	0	0.00	0.1	16.25	16.25	-0.1	11,898	0.00%
2020/10/16	1	16.15	0	0.00	16.15	1	11,900	0.01%
2020/10/15	12	16.32	1	16.35	16.40	11	11,979	0.09%
2020/10/14	0	0.00	13	16.70	16.65	-13	12,112	-0.11%
2020/10/12	10	16.50	10	16.60	16.45	0	12,197	0.00%
2020/10/08	2	16.95	0	0.00	16.80	2	12,442	0.02%
2020/10/07	1	16.95	0	0.00	17.00	1	12,479	0.01%
2020/10/06	0	0.00	1	17.10	16.95	-1	12,455	-0.01%
2020/10/05	0	0.00	29	16.73	16.70	-29	12,445	-0.23%
2020/09/30	20	16.75	11	16.70	16.75	9	12,476	0.07%
2020/09/25	1	16.55	0	0.00	16.50	1	12,726	0.01%
2020/09/24	3	16.80	0	0.00	16.70	3	12,623	0.02%
2020/09/22	1	17.30	3	17.45	17.45	-2	12,466	-0.02%
2020/09/21	5	18.10	2.4	18.08	17.90	2.6	12,326	0.02%
2020/09/18	13	18.35	11	18.49	18.25	2	12,286	0.02%
2020/09/17	16	18.38	6	18.18	18.20	10	12,245	0.08%
2020/09/16	21	18.18	33	18.38	18.55	-12	12,087	-0.10%
2020/09/15	0	0.00	11	17.96	17.90	-11	11,716	-0.09%
2020/09/14	17	18.07	22	17.78	17.70	-5	11,687	-0.04%
2020/09/11	3	17.75	15	17.70	17.45	-12	11,673	-0.10%
2020/09/10	1	17.95	3	17.45	17.70	-2	11,860	-0.02%
2020/09/09	10	17.60	0	0.00	17.45	10	12,503	0.08%
2020/09/08	1	17.40	7	17.26	17.25	-6	12,463	-0.05%
2020/09/07	5	17.12	3	17.53	17.40	2	12,358	0.02%
2020/09/04	8.1	16.88	1	17.10	17.05	7.1	12,113	0.06%
2020/09/03	143.1	17.04	173	17.30	17.20	-29.9	12,388	-0.24%	大買/大賣/
2020/09/02	2	16.73	12	16.71	17.00	-10	12,253	-0.08%
2020/09/01	23	17.17	28	17.21	17.05	-5	12,117	-0.04%
2020/08/31	37	17.04	11	17.14	17.45	26	11,852	0.22%
2020/08/28	16	16.37	22	16.13	16.40	-6	11,091	-0.05%
2020/08/27	13.2	15.40	251	15.90	15.15	-237.8	10,286	-2.31%	大賣/鉅額交易
2020/08/26	245	15.14	106	14.63	15.30	139	9,435	1.47%	大買/大賣/鉅額交易
2020/08/25	102	14.08	3	14.05	13.95	99	9,154	1.08%	大買/
2020/08/24	3	13.83	0	0.00	13.90	3	9,251	0.03%
2020/08/20	16	13.95	26	13.68	13.75	-10	9,783	-0.10%
2020/08/19	12	14.52	1	14.50	14.50	11	9,664	0.11%
2020/08/18	0	0.00	2	15.00	14.75	-2	9,610	-0.02%
2020/08/17	3	15.07	3	15.07	15.05	0	9,622	0.00%
2020/08/12	1	14.85	2	15.10	14.80	-1	9,882	-0.01%
2020/08/11	2	15.10	1	15.00	15.05	1	9,856	0.01%
2020/08/10	14	15.30	1	15.00	15.00	13	9,791	0.13%
2020/08/07	0	0.00	3	14.85	14.85	-3	9,679	-0.03%
2020/08/06	0	0.00	1	14.95	14.90	-1	9,658	-0.01%
2020/08/03	0	0.00	1	14.55	14.40	-1	9,745	-0.01%
2020/07/29	5	14.40	1	14.40	14.30	4	10,326	0.04%
2020/07/28	0	0.00	1	14.05	14.20	-1	10,367	-0.01%
2020/07/24	2	14.55	0	0.00	14.35	2	10,448	0.02%
2020/07/23	0	0.00	50	14.90	14.85	-50	10,370	-0.48%
2020/07/22	0	0.00	5	15.05	14.90	-5	10,392	-0.05%
2020/07/21	2	15.13	5	15.13	14.90	-3	10,347	-0.03%
2020/07/20	3	14.95	4	15.03	15.10	-1	10,242	-0.01%
2020/07/17	0	0.00	1	14.45	14.45	-1	10,072	-0.01%
2020/07/16	8	15.02	1	14.85	14.90	7	10,092	0.07%
2020/07/15	4	14.95	9	14.78	14.75	-5	10,012	-0.05%
2020/07/14	0	0.00	9	14.41	14.30	-9	9,794	-0.09%
2020/07/10	1	14.00	101	14.05	13.95	-100	10,023	-1.00%	大賣/
2020/07/09	3	14.50	0	0.00	14.40	3	10,033	0.03%
2020/07/08	102	14.45	6	14.55	14.60	96	10,021	0.96%	大買/
2020/07/07	10	14.55	0	0.00	14.45	10	9,954	0.10%
2020/07/06	0	0.00	5	14.42	14.70	-5	9,943	-0.05%
2020/07/03	0	0.00	4.3	14.10	14.10	-4.3	9,952	-0.04%
2020/07/01	0	0.00	3.1	14.30	14.35	-3.1	10,140	-0.03%
2020/06/30	3	14.10	7	14.08	14.25	-4	10,164	-0.04%
2020/06/29	2	13.90	295	13.90	14.00	-293	10,181	-2.88%	大賣/鉅額交易
2020/06/24	1	14.25	0	0.00	14.20	1	10,114	0.01%
2020/06/23	1	14.30	0	0.00	14.30	1	10,084	0.01%
2020/06/22	3	14.40	8	14.42	14.55	-5	10,079	-0.05%
2020/06/19	125	14.62	35	14.62	14.45	90	10,290	0.87%	大買/
2020/06/18	41	15.04	303	14.83	14.85	-262	10,179	-2.57%	大賣/鉅額交易
2020/06/17	235.3	15.18	58	15.34	14.75	177.3	10,112	1.75%	大買/鉅額交易
2020/06/16	14	14.70	32	14.54	15.10	-18	9,644	-0.19%
2020/06/15	20	14.09	9	14.01	13.75	11	8,973	0.12%
2020/06/12	0	0.00	2	13.18	13.45	-2	8,919	-0.02%
2020/06/10	8	14.22	13	14.07	13.85	-5	9,104	-0.05%
2020/06/09	0	0.00	1	13.70	13.90	-1	9,041	-0.01%
2020/06/08	18	13.65	0	0.00	13.50	18	9,310	0.19%
2020/06/05	0	0.00	2	13.55	13.65	-2	9,508	-0.02%
2020/06/04	1	13.60	0	0.00	13.45	1	9,736	0.01%
2020/06/03	0	0.00	3.3	13.80	13.75	-3.3	9,877	-0.03%
2020/06/02	3	13.33	0	0.00	13.30	3	9,928	0.03%
2020/06/01	0	0.00	1	13.20	13.25	-1	10,142	-0.01%
2020/05/29	3	13.30	2	13.23	13.20	1	10,505	0.01%
2020/05/28	16	13.17	17	13.34	13.10	-1	10,702	-0.01%
2020/05/27	90	12.65	0	0.00	12.60	90	10,775	0.84%
2020/05/26	184	12.40	1	12.40	12.40	183	12,142	1.51%	大買/鉅額交易
2020/05/22	3	12.22	4	12.28	12.20	-1	13,903	-0.01%
2020/05/19	0	0.00	3	12.77	12.80	-3	14,879	-0.02%
2020/05/18	0	0.00	10	12.30	12.25	-10	14,976	-0.07%
2020/05/14	13	12.18	0	0.00	12.05	13	15,208	0.09%
2020/05/13	0	0.00	4	12.55	12.45	-4	15,125	-0.03%
2020/05/12	1	12.60	0	0.00	12.60	1	15,106	0.01%
2020/05/11	1	12.55	2	12.45	12.55	-1	15,021	-0.01%
2020/05/08	6	12.29	0	0.00	12.15	6	14,963	0.04%
2020/05/07	7	12.49	0	0.00	12.30	7	14,839	0.05%
2020/05/06	6	12.73	0	0.00	12.45	6	14,409	0.04%
2020/05/04	1	12.95	0	0.00	13.00	1	14,232	0.01%
2020/04/30	0	0.00	9	13.39	13.40	-9	14,190	-0.06%
2020/04/29	0	0.00	2	13.35	13.15	-2	14,217	-0.01%
2020/04/27	0	0.00	8	12.93	13.00	-8	14,252	-0.06%
2020/04/22	0	0.00	2	12.35	12.45	-2	14,342	-0.01%
2020/04/21	11	12.53	5	12.55	12.40	6	14,360	0.04%
2020/04/20	0	0.00	3	12.98	13.05	-3	14,296	-0.02%
2020/04/17	4	12.98	3	13.15	13.00	1	14,282	0.01%
2020/04/15	5	13.15	3	13.27	13.35	2	14,176	0.01%
2020/04/14	0	0.00	286	12.55	12.60	-286	14,042	-2.04%	大賣/鉅額交易
2020/04/13	0	0.00	2	12.45	12.35	-2	14,138	-0.01%
2020/04/10	2	12.55	3	12.53	12.60	-1	14,301	-0.01%
2020/04/07	4.3	12.37	3	12.70	12.35	1.3	14,648	0.01%
2020/04/06	2	12.40	2	12.35	12.35	0	14,582	0.00%
2020/04/01	2	11.60	3	11.82	11.95	-1	14,596	-0.01%
2020/03/31	0	0.00	4	11.73	11.55	-4	14,852	-0.03%
2020/03/30	2	11.65	0	0.00	11.65	2	14,875	0.01%
2020/03/27	9	11.56	0	0.00	11.40	9	14,844	0.06%
2020/03/26	208	11.73	7	11.81	11.60	201	14,789	1.36%	大買/鉅額交易
2020/03/25	34	11.51	42	11.68	11.65	-8	14,807	-0.05%
2020/03/24	5	11.30	0	0.00	11.25	5	14,670	0.03%
2020/03/23	17	10.61	18	10.74	10.95	-1	14,700	-0.01%
2020/03/20	2	11.45	22	11.34	11.40	-20	14,672	-0.14%
2020/03/19	20	10.86	5	11.35	10.70	15	14,718	0.10%
2020/03/18	43	12.45	2	12.45	11.85	41	14,753	0.28%
2020/03/17	52	12.56	71	12.70	12.75	-19	14,623	-0.13%
2020/03/16	63	12.99	115	13.16	12.75	-52	14,477	-0.36%	大賣/
2020/03/13	78	13.02	14	13.26	13.50	64	14,271	0.45%
2020/03/12	61	14.88	35.1	14.97	14.35	25.9	14,018	0.18%
2020/03/11	11	16.33	5	15.84	15.90	6	13,831	0.04%
2020/03/10	20	16.14	20	16.03	16.45	0	13,569	0.00%
2020/03/09	3	16.95	6	17.27	16.20	-3	13,285	-0.02%
2020/03/06	78	16.85	26	16.88	16.90	52	13,005	0.40%
2020/03/05	6	17.26	76.5	17.30	17.50	-70.5	12,656	-0.56%
2020/03/04	81	17.78	19	17.90	17.60	62	12,393	0.50%
2020/03/03	16	18.08	8	18.31	18.05	8	11,946	0.07%
2020/03/02	14	18.34	16	18.17	17.90	-2	11,585	-0.02%
2020/02/27	76	18.62	51	18.58	18.20	25	11,017	0.23%
2020/02/26	23	17.48	237.1	17.66	18.05	-214.1	9,546	-2.24%	大賣/鉅額交易
2020/02/25	42	16.64	13	16.52	16.45	29	8,046	0.36%
2020/02/24	207	16.50	6	16.52	16.60	201	7,737	2.60%	大買/鉅額交易
2020/02/21	2	16.23	5	16.16	16.25	-3	7,447	-0.04%
2020/02/20	12.2	16.35	11	16.46	16.10	1.2	7,157	0.02%
2020/02/19	20	15.62	28.5	15.65	15.85	-8.5	6,594	-0.13%
2020/02/18	15	15.02	5	15.00	15.05	10	6,160	0.16%
2020/02/17	5	14.48	9	14.54	14.50	-4	5,958	-0.07%
2020/02/13	5	14.15	0	0.00	14.05	5	5,930	0.08%
2020/02/11	2	14.15	2	14.10	14.10	0	6,007	0.00%
2020/02/10	4	13.66	3	13.73	13.80	1	6,031	0.02%
2020/02/07	0	0.00	2	13.95	14.05	-2	6,037	-0.03%
2020/02/04	1	13.60	1	13.55	13.45	0	5,973	0.00%
2020/02/03	3	13.22	6	13.20	13.40	-3	5,965	-0.05%
2020/01/31	2	13.75	0	0.00	13.80	2	5,836	0.03%
2020/01/30	4	13.84	1	13.75	13.60	3	5,811	0.05%
2020/01/20	0	0.00	1	15.00	15.05	-1	5,710	-0.02%
2020/01/17	0	0.00	2	15.05	14.95	-2	5,677	-0.04%
2020/01/16	1	14.60	40	14.65	14.85	-39	5,645	-0.69%
2020/01/13	7	15.16	5	15.20	15.20	2	5,521	0.04%
2020/01/10	11	15.31	10	15.40	15.30	1	5,570	0.02%
2020/01/09	6	15.39	6	15.49	15.50	0	5,566	0.00%
2020/01/08	21	15.34	27	15.35	15.20	-6	5,523	-0.11%
2020/01/07	1	15.70	0	0.00	15.60	1	5,417	0.02%
2020/01/06	2	15.90	3	16.03	15.90	-1	5,266	-0.02%
2020/01/03	54	15.94	20	15.79	15.70	34	5,073	0.67%
2020/01/02	4	15.59	14	15.65	15.75	-10	4,772	-0.21%
2019/12/30	1	14.90	0	0.00	15.00	1	4,477	0.02%
2019/12/27	5	15.05	0	0.00	15.00	5	4,400	0.11%
2019/12/26	3	14.88	9	14.96	14.95	-6	4,265	-0.14%
2019/12/25	3	14.27	11	14.33	14.30	-8	3,898	-0.21%
2019/12/23	2	14.45	2	14.40	14.40	0	3,796	0.00%
2019/12/19	0	0.00	3	14.78	14.65	-3	3,677	-0.08%
2019/12/18	15	14.53	0	0.00	14.70	15	3,566	0.42%
2019/12/17	0	0.00	11	14.50	14.55	-11	3,473	-0.32%
2019/12/16	0	0.00	5	14.43	14.40	-5	3,346	-0.15%
2019/12/13	0	0.00	19	14.02	14.10	-19	3,149	-0.60%
2019/12/12	0	0.00	1	13.90	13.75	-1	2,886	-0.03%
2019/12/11	0	0.00	5	13.75	13.70	-5	2,782	-0.18%
2019/12/10	20	13.60	1	13.80	13.75	19	2,747	0.69%
2019/12/09	1	13.70	7	13.64	13.75	-6	2,715	-0.22%
2019/12/06	8	13.28	0	0.00	13.45	8	2,609	0.31%
2019/12/03	20	13.05	0	0.00	13.00	20	2,469	0.81%
2019/11/27	0	0.00	1	13.20	13.25	-1	2,530	-0.04%
2019/11/14	0	0.00	1	13.10	13.00	-1	2,553	-0.04%
2019/11/11	1	13.40	0	0.00	13.30	1	2,528	0.04%
2019/11/01	0	0.00	3	13.55	13.60	-3	2,309	-0.13%
2019/10/31	3	13.65	0	0.00	13.55	3	2,329	0.13%
2019/10/09	2	13.50	1	13.55	13.50	1	2,506	0.04%
2019/10/03	3	13.55	0	0.00	13.60	3	2,488	0.12%
2019/09/26	1	13.80	0	0.00	13.90	1	2,508	0.04%
2019/09/25	2	14.00	0	0.00	13.95	2	2,527	0.08%
2019/09/24	6	14.24	0.3	14.30	14.20	5.7	2,519	0.23%
2019/09/17	2	14.40	0	0.00	14.45	2	2,530	0.08%
2019/09/12	2	14.45	0	0.00	14.40	2	2,563	0.08%
2019/09/11	7	14.51	0	0.00	14.50	7	2,589	0.27%
2019/09/09	1	15.05	1	14.75	14.65	0	2,563	0.00%
2019/09/05	4	14.58	0	0.00	14.55	4	2,505	0.16%
2019/09/04	0.3	14.60	0	0.00	14.65	0.3	2,596	0.01%
2019/09/03	0	0.00	2	14.53	14.70	-2	2,606	-0.08%
2019/08/28	3	13.70	0	0.00	13.70	3	2,699	0.11%
2019/08/26	2	13.55	0	0.00	13.60	2	3,247	0.06%
2019/08/22	2	13.75	2	13.80	13.65	0	3,289	0.00%
2019/08/19	1	13.75	0	0.00	13.55	1	3,316	0.03%
2019/08/15	2	13.55	2	13.55	13.55	0	3,329	0.00%
2019/08/13	3	13.88	2	14.10	13.80	1	3,327	0.03%
2019/08/12	2	14.05	3	14.17	14.05	-1	3,325	-0.03%
2019/08/07	3	14.22	2	14.40	14.15	1	3,392	0.03%
2019/08/05	1	14.20	10	14.28	14.25	-9	3,463	-0.26%
2019/08/01	1	14.80	0	0.00	14.80	1	3,644	0.03%
2019/07/31	0	0.00	5	15.00	14.95	-5	3,691	-0.14%
2019/07/29	1	15.35	0	0.00	15.35	1	3,914	0.03%
2019/07/26	0	0.00	1	15.30	15.25	-1	4,014	-0.02%
2019/07/25	2	15.25	12	15.20	15.20	-10	4,358	-0.23%
2019/07/23	2	15.35	3	15.10	15.10	-1	4,865	-0.02%
2019/07/19	1	15.20	3	15.35	15.20	-2	4,855	-0.04%
2019/07/18	2	15.30	4	15.50	15.30	-2	4,860	-0.04%
2019/07/17	3	15.70	0	0.00	15.60	3	4,838	0.06%
2019/07/16	21	15.51	17	15.62	16.00	4	4,789	0.08%
2019/07/15	2	14.90	1	14.70	14.75	1	4,590	0.02%
2019/07/11	4	14.75	2	14.70	14.70	2	4,661	0.04%
2019/07/10	1	14.75	0	0.00	14.70	1	4,714	0.02%
2019/07/08	2	14.60	23	14.80	14.60	-21	4,890	-0.43%
2019/07/05	0	0.00	4	14.90	14.90	-4	4,981	-0.08%
2019/07/04	2	14.95	6	14.95	14.90	-4	5,059	-0.08%
2019/07/03	1	14.80	0	0.00	14.90	1	5,130	0.02%
2019/06/18	0	0.00	2	14.55	14.40	-2	6,161	-0.03%
2019/06/17	2	14.45	0	0.00	14.40	2	6,523	0.03%
2019/06/14	2	14.50	0	0.00	14.50	2	7,034	0.03%
2019/06/12	2	14.70	2	14.55	14.70	0	8,354	0.00%
2019/06/10	1	14.05	1	14.00	14.05	0	8,771	0.00%
2019/06/06	2	14.08	1	13.95	14.05	1	9,203	0.01%
2019/05/28	0	0.00	1	15.50	15.50	-1	9,215	-0.01%
2019/05/27	1	15.10	2	15.23	15.20	-1	9,364	-0.01%
2019/05/23	1	15.50	0	0.00	15.45	1	9,507	0.01%
2019/05/22	3	15.90	0	0.00	15.95	3	9,526	0.03%
2019/05/21	0	0.00	2	16.05	16.00	-2	9,584	-0.02%
2019/05/20	9	15.82	8	15.73	15.70	1	9,633	0.01%
2019/05/17	3	15.53	2	16.05	15.50	1	9,715	0.01%
2019/05/16	2	15.95	3	15.88	15.80	-1	9,869	-0.01%
2019/05/15	1	15.70	1	15.85	15.90	0	10,090	0.00%
2019/05/13	2	15.35	1	15.35	15.30	1	10,319	0.01%
2019/05/10	5	15.93	43	15.80	15.50	-38	10,295	-0.37%
2019/05/09	2	16.48	0	0.00	16.40	2	10,147	0.02%
2019/05/08	1	16.65	1	16.40	16.70	0	10,122	0.00%
2019/05/07	3	16.98	1	17.00	16.80	2	10,112	0.02%
2019/05/06	4	16.94	6	16.72	16.75	-2	10,056	-0.02%
2019/05/03	1	17.55	6	17.57	17.55	-5	9,947	-0.05%
2019/05/02	4	18.06	5	17.85	17.70	-1	9,848	-0.01%
2019/04/30	10	17.69	14	17.55	18.10	-4	9,508	-0.04%
2019/04/29	5	16.90	2	17.00	16.90	3	9,059	0.03%
2019/04/26	2	16.75	7	16.74	16.75	-5	8,995	-0.06%
2019/04/25	4	16.78	2	16.90	16.75	2	8,987	0.02%
2019/04/24	2	17.10	3	17.10	16.90	-1	8,990	-0.01%
2019/04/23	2	17.00	2	16.95	17.00	0	8,962	0.00%
2019/04/22	4	16.95	6	16.90	16.95	-2	8,930	-0.02%
2019/04/19	2	16.50	2	16.60	16.55	0	8,864	0.00%
2019/04/18	42	16.80	0	0.00	16.45	42	8,863	0.47%
2019/04/17	5	16.79	8	16.88	16.85	-3	8,861	-0.03%
2019/04/16	6	16.90	4	17.08	17.00	2	8,858	0.02%
2019/04/15	0	0.00	2	16.85	16.90	-2	8,825	-0.02%
2019/04/12	2	16.50	1	16.80	16.35	1	8,782	0.01%
2019/04/11	3	16.70	0	0.00	16.65	3	8,701	0.03%
2019/04/10	1	17.00	2	17.23	17.00	-1	8,621	-0.01%
2019/04/09	0	0.00	10	17.10	17.05	-10	8,563	-0.12%
2019/04/08	2	17.25	10	17.39	17.20	-8	8,487	-0.09%
2019/04/03	7	17.46	5	17.38	17.40	2	8,414	0.02%
2019/04/02	19	17.58	5	17.63	17.65	14	8,362	0.17%
2019/04/01	1	17.05	2	17.08	17.10	-1	8,220	-0.01%
2019/03/29	0	0.00	10	17.10	17.05	-10	8,137	-0.12%
2019/03/28	10	17.10	0	0.00	17.20	10	8,115	0.12%
2019/03/27	3	17.20	0	0.00	17.20	3	8,136	0.04%
2019/03/26	1	17.10	0	0.00	17.10	1	8,096	0.01%
2019/03/25	2	16.98	4	17.06	17.05	-2	8,034	-0.02%
2019/03/22	20	17.55	2	17.60	17.45	18	7,913	0.23%
2019/03/21	25	18.24	31	18.21	18.15	-6	7,644	-0.08%
2019/03/20	27	18.26	38	18.16	18.05	-11	7,508	-0.15%
2019/03/19	30	19.56	9	19.29	18.90	21	7,176	0.29%
2019/03/18	20	20.93	102	20.94	20.75	-82	6,678	-1.23%	大賣/
2019/03/15	50	19.58	50	20.21	20.85	0	6,362	0.00%
2019/03/14	15	18.99	25	19.09	19.30	-10	5,534	-0.18%
2019/03/13	32	19.08	12	18.99	18.95	20	5,465	0.37%
2019/03/12	80	18.83	26	18.86	19.00	54	5,169	1.04%
2019/03/11	1	17.75	4	17.80	17.70	-3	4,796	-0.06%
2019/03/08	8	17.02	4	17.00	16.95	4	4,838	0.08%
2019/03/07	7	17.54	4	17.30	17.25	3	4,883	0.06%
2019/03/06	9	17.44	5	17.64	17.80	4	4,838	0.08%
2019/03/05	20	17.70	18	17.71	17.65	2	4,744	0.04%
2019/03/04	8	17.33	14	17.36	17.35	-6	4,655	-0.13%
2019/02/27	15	17.31	2	17.40	17.45	13	4,632	0.28%
2019/02/26	24	17.88	8	17.80	17.80	16	4,707	0.34%
2019/02/25	110	17.75	106	17.85	17.95	4	4,584	0.09%	大買/大賣/
2019/02/21	10	17.30	6	17.11	17.30	4	4,426	0.09%
2019/02/20	1	17.10	1	17.15	17.20	0	4,448	0.00%
2019/02/19	0	0.00	5	17.20	17.15	-5	4,383	-0.11%
2019/02/18	2	17.10	1	17.10	17.00	1	4,309	0.02%
2019/02/15	15	16.97	10	17.05	17.05	5	4,241	0.12%
2019/02/14	23	16.95	19	17.11	17.15	4	4,070	0.10%
2019/02/13	9	16.22	2	16.10	16.40	7	3,827	0.18%
2019/02/12	8	16.02	7	16.00	16.05	1	3,718	0.03%
2019/02/11	0	0.00	1	15.25	15.30	-1	3,568	-0.03%
2019/01/30	0	0.00	5	15.10	15.15	-5	3,574	-0.14%
2019/01/29	3	15.07	0	0.00	15.10	3	3,613	0.08%
2019/01/28	1	15.05	5	15.10	15.05	-4	3,608	-0.11%
2019/01/25	2	14.88	0	0.00	14.95	2	3,621	0.06%
2019/01/23	5	14.50	0	0.00	14.55	5	3,581	0.14%
2019/01/22	2	14.40	2	14.50	14.55	0	3,580	0.00%
2019/01/21	2	14.55	2	14.55	14.50	0	3,611	0.00%
2019/01/18	0	0.00	1	14.50	14.50	-1	3,634	-0.03%
2019/01/17	0	0.00	1	14.45	14.45	-1	3,674	-0.03%
2019/01/15	0	0.00	1	14.15	14.20	-1	3,691	-0.03%
2019/01/14	0	0.00	4	14.15	14.05	-4	3,711	-0.11%
2019/01/11	3	14.18	7	14.16	14.20	-4	3,752	-0.11%
2019/01/10	8	14.20	2	14.20	14.20	6	3,754	0.16%
2019/01/09	2	14.30	2	14.33	14.35	0	3,755	0.00%
2019/01/07	1	13.80	0	0.00	13.65	1	3,733	0.03%
2019/01/04	6	13.33	3	13.43	13.45	3	3,760	0.08%
2019/01/03	2	13.78	4	13.80	13.70	-2	3,874	-0.05%
2019/01/02	1	14.10	0	0.00	14.00	1	3,875	0.03%
2018/12/26	3	14.33	1	14.20	14.20	2	4,016	0.05%
2018/12/25	5	14.25	2	14.30	14.20	3	4,046	0.07%
2018/12/24	2	14.65	0	0.00	14.65	2	4,019	0.05%
2018/12/22	5	14.85	0	0.00	14.85	5	4,000	0.12%
2018/12/21	6	14.73	1	14.95	14.95	5	4,042	0.12%
2018/12/20	3	15.12	0	0.00	15.05	3	4,088	0.07%
2018/12/19	1	15.50	3	15.35	15.40	-2	4,039	-0.05%
2018/12/18	2	15.55	4	15.73	15.55	-2	4,038	-0.05%
2018/12/17	0	0.00	1	15.95	15.80	-1	4,021	-0.02%
2018/12/14	0	0.00	2	15.88	15.85	-2	4,088	-0.05%
2018/12/12	0	0.00	4	16.01	16.05	-4	4,123	-0.10%
2018/12/10	8	15.85	20	15.85	15.80	-12	4,204	-0.29%
2018/12/07	0	0.00	2	16.68	16.60	-2	4,121	-0.05%
2018/12/06	7	16.49	3	16.45	16.45	4	4,073	0.10%
2018/12/05	3	17.10	0	0.00	17.05	3	4,049	0.07%
2018/12/04	6	17.60	0	0.00	17.30	6	4,125	0.15%
2018/12/03	41	17.54	86	17.54	17.50	-45	4,110	-1.09%
2018/11/30	4	16.60	5	16.77	17.10	-1	3,861	-0.03%
2018/11/29	0	0.00	15	16.45	16.50	-15	3,754	-0.40%
2018/11/28	2	16.30	2	16.35	16.35	0	3,720	0.00%
2018/11/27	3	16.23	0	0.00	16.35	3	3,722	0.08%
2018/11/26	10	16.45	5	16.25	16.25	5	3,718	0.13%
2018/11/23	32	16.93	46	16.77	16.35	-14	3,702	-0.38%
2018/11/22	60	16.80	1	16.70	16.70	59	3,519	1.68%
2018/11/21	2	16.25	2	16.25	16.25	0	3,452	0.00%
2018/11/19	1	16.45	0	0.00	16.50	1	3,520	0.03%
2018/11/15	1	15.85	0	0.00	15.80	1	3,711	0.03%
2018/11/14	1	15.75	0	0.00	15.75	1	3,725	0.03%
2018/11/12	20	16.15	0	0.00	16.15	20	3,917	0.51%
2018/11/09	1	16.00	0	0.00	16.05	1	3,979	0.03%
2018/11/08	3	16.40	0	0.00	16.30	3	4,025	0.07%
2018/11/06	2	16.05	1	16.00	16.05	1	4,169	0.02%
2018/11/05	2	16.80	1	16.80	16.80	1	4,168	0.02%
2018/11/02	0	0.00	1	16.50	16.75	-1	4,275	-0.02%
2018/11/01	6	16.00	3	16.20	16.30	3	4,277	0.07%
2018/10/31	0	0.00	10	15.71	15.75	-10	4,575	-0.22%
2018/10/30	0	0.00	6	15.20	15.15	-6	4,667	-0.13%
2018/10/29	1	15.00	0	0.00	15.10	1	4,722	0.02%
2018/10/26	8	15.29	0	0.00	15.25	8	4,787	0.17%
2018/10/25	5	15.92	20	15.95	15.75	-15	4,873	-0.31%
2018/10/24	0	0.00	5	16.70	16.70	-5	5,198	-0.10%
2018/10/23	0	0.00	2	17.45	16.70	-2	5,609	-0.04%
2018/10/19	2	16.80	0	0.00	16.70	2	5,623	0.04%
2018/10/18	1	17.10	0	0.00	17.10	1	5,635	0.02%
2018/10/17	1	17.15	4	17.25	17.15	-3	5,652	-0.05%
2018/10/16	10	17.28	0	0.00	16.90	10	5,653	0.18%
2018/10/15	1	17.45	0	0.00	17.25	1	5,660	0.02%
2018/10/12	4	16.29	3	16.77	16.90	1	5,626	0.02%
2018/10/11	1	16.80	1	16.75	16.75	0	5,614	0.00%
2018/10/09	0	0.00	10	18.75	18.60	-10	5,484	-0.18%
2018/10/08	2	18.55	6	18.58	18.65	-4	5,492	-0.07%
2018/10/05	2	19.60	10	19.05	19.05	-8	5,455	-0.15%
2018/10/04	1	20.20	0	0.00	20.30	1	5,367	0.02%
2018/10/03	1	20.65	0	0.00	20.50	1	5,380	0.02%
2018/09/28	1	21.20	10	21.40	21.15	-9	5,687	-0.16%
2018/09/27	3	21.60	1	21.90	21.35	2	5,676	0.04%
2018/09/25	0.5	21.30	0	0.00	21.20	0.5	5,695	0.01%
2018/09/21	1	21.20	0	0.00	21.35	1	5,751	0.02%
2018/09/19	3	22.30	0	0.00	22.05	3	5,749	0.05%
2018/09/18	6	21.54	1	21.60	21.40	5	5,773	0.09%
2018/09/17	13	21.62	2	21.23	21.70	11	5,846	0.19%
2018/09/12	0	0.00	1	20.05	20.20	-1	5,833	-0.02%
2018/09/11	5	20.10	0	0.00	20.50	5	5,845	0.09%
2018/09/10	11	19.95	0	0.00	20.25	11	5,816	0.19%
2018/09/07	3	21.87	0	0.00	21.40	3	5,732	0.05%
2018/09/03	1	23.25	1	23.15	23.05	0	5,729	0.00%
2018/08/31	1	22.90	0	0.00	22.80	1	5,720	0.02%
2018/08/29	7	23.21	2	23.20	23.15	5	5,768	0.09%
2018/08/28	0	0.00	1	23.15	23.05	-1	5,774	-0.02%
2018/08/24	2	23.18	1	23.05	23.00	1	5,806	0.02%
2018/08/23	7	23.43	33	23.68	23.80	-26	5,783	-0.45%
2018/08/22	1	22.25	1	22.20	22.20	0	5,559	0.00%
2018/08/21	2	22.15	5	22.12	22.25	-3	5,557	-0.05%
2018/08/20	3	21.90	0	0.00	22.05	3	5,544	0.05%
2018/08/17	0	0.00	2	21.90	21.70	-2	5,499	-0.04%
2018/08/16	5	20.85	6	20.88	21.20	-1	5,382	-0.02%
2018/08/15	11	21.53	0	0.00	21.40	11	5,392	0.20%
2018/08/14	20	22.20	0	0.00	22.20	20	5,323	0.38%
2018/08/13	14	22.29	7	22.58	22.05	7	5,275	0.13%
2018/08/10	4	23.65	2	23.78	23.50	2	5,161	0.04%
2018/08/09	5	23.40	7	23.45	23.65	-2	5,148	-0.04%
2018/08/08	2	24.28	1	24.20	24.25	1	5,070	0.02%
2018/08/07	45	24.57	2	24.83	24.50	43	5,041	0.85%
2018/08/06	13	27.23	13	27.13	26.75	0	4,767	0.00%
2018/08/03	14	26.54	1	26.40	26.40	13	4,706	0.28%
2018/08/02	5	26.90	1	27.10	26.70	4	4,799	0.08%
2018/08/01	26	27.43	1	27.35	27.55	25	4,725	0.53%
2018/07/31	10	27.16	5	27.05	26.90	5	4,639	0.11%
2018/07/30	22	26.70	15	26.82	27.60	7	4,313	0.16%
2018/07/27	0	0.00	2	25.08	25.10	-2	3,894	-0.05%
2018/07/26	3	24.93	4	24.75	24.80	-1	3,871	-0.03%
2018/07/25	1	24.50	1	24.65	24.80	0	3,834	0.00%
2018/07/24	2	23.65	2	23.95	24.15	0	3,781	0.00%
2018/07/20	5	24.48	0	0.00	24.25	5	3,814	0.13%
2018/07/19	0	24.70	0	0.00	24.60	0	3,831	0.00%
2018/07/17	1	24.60	1	24.65	24.50	0	3,872	0.00%
2018/07/16	2	25.40	2	25.53	25.05	0	4,030	0.00%
2018/07/13	1	24.95	1	25.10	25.15	0	4,033	0.00%
2018/07/09	6	24.93	8	25.04	24.90	-2	3,970	-0.05%
2018/07/06	0	0.00	19	23.82	23.75	-19	3,846	-0.49%
2018/07/05	5	23.33	1	23.30	23.05	4	3,845	0.10%
2018/07/04	17	23.71	1	23.60	23.70	16	4,001	0.40%
2018/07/03	6	25.48	45	25.51	25.25	-39	3,992	-0.98%
2018/07/02	4	26.16	4	26.34	26.05	0	3,895	0.00%
2018/06/29	3	25.88	1	26.00	26.00	2	3,807	0.05%
2018/06/28	1	26.00	0	0.00	25.80	1	3,749	0.03%
2018/06/27	0	0.00	1	26.85	26.40	-1	3,717	-0.03%
2018/06/26	10	26.20	7	26.76	26.05	3	3,635	0.08%
2018/06/25	3	26.98	0	0.00	26.85	3	3,539	0.08%
2018/06/22	17	27.84	0	0.00	27.40	17	3,494	0.49%
2018/06/21	7	28.69	4	28.75	28.40	3	3,478	0.09%
2018/06/20	8	28.95	0	0.00	28.55	8	3,504	0.23%
2018/06/19	22	29.31	6	28.80	28.80	16	3,489	0.46%
2018/06/15	14	30.09	0	0.00	30.00	14	3,478	0.40%
2018/06/14	4	31.08	0	0.00	30.65	4	3,462	0.12%
2018/06/11	6	31.57	2	32.30	31.55	4	3,459	0.12%
2018/06/08	1	32.70	0	0.00	32.30	1	3,425	0.03%
2018/05/31	0	0.00	1	33.00	33.25	-1	3,634	-0.03%
2018/05/23	2	32.58	0	0.00	32.40	2	4,184	0.05%
2018/05/21	1	33.55	0	0.00	33.60	1	4,154	0.02%
2018/05/16	1	34.50	0.1	34.70	34.30	0.9	4,153	0.02%
2018/05/11	0	0.00	16	34.28	34.65	-16	4,198	-0.38%
2018/05/10	1.4	33.85	2	33.43	33.50	-0.6	4,197	-0.01%
2018/05/09	10	35.01	0	0.00	35.00	10	4,093	0.24%
2018/05/07	0.1	35.00	0	0.00	34.60	0.1	4,137	0.00%
2018/05/03	3	35.67	0	0.00	35.70	3	4,286	0.07%
2018/04/30	2	34.75	0	0.00	34.75	2	4,341	0.05%
2018/04/26	1	35.65	0	0.00	35.00	1	4,413	0.02%
2018/04/25	1	37.40	1	37.30	36.30	0	4,699	0.00%
2018/04/24	1.1	36.41	1	36.80	37.00	0.1	4,688	0.00%
2018/04/23	2	37.20	4	36.79	37.30	-2	4,693	-0.04%
2018/04/20	7	37.71	10	37.23	37.20	-3	4,703	-0.06%
2018/04/19	1	35.65	0	0.00	35.50	1	4,564	0.02%
2018/04/16	0	0.00	1	35.00	34.95	-1	4,769	-0.02%
2018/04/13	1	35.70	2	35.40	35.20	-1	4,904	-0.02%
2018/04/12	4	35.48	1	35.65	35.50	3	5,264	0.06%
2018/04/11	12	35.64	13	35.13	35.00	-1	5,325	-0.02%
2018/04/10	7	34.16	2	35.43	35.45	5	5,281	0.09%
2018/03/23	3	32.98	0	0.00	32.85	3	5,831	0.05%
2018/03/20	2	35.20	0	0.00	35.15	2	6,175	0.03%
2018/03/14	0	0.00	1	37.60	37.75	-1	6,286	-0.02%
2018/03/13	0	0.00	4	37.80	37.60	-4	6,329	-0.06%
2018/03/12	3	37.70	1	37.60	37.60	2	6,478	0.03%
2018/03/09	1	37.15	2	37.20	36.80	-1	6,687	-0.01%
2018/03/07	0	0.00	1	36.35	36.10	-1	6,789	-0.01%
2018/03/06	7	35.41	19	35.12	36.10	-12	6,922	-0.17%
2018/03/05	14	37.91	27	37.90	36.15	-13	6,935	-0.19%
2018/03/02	55	37.73	59	37.87	37.65	-4	6,967	-0.06%
2018/03/01	1	37.15	25	37.23	37.35	-24	6,992	-0.34%
2018/02/27	10	36.37	15	36.56	36.55	-5	6,965	-0.07%
2018/02/26	28	37.03	4	37.33	37.00	24	6,882	0.35%
2018/02/23	1	34.15	1	34.10	34.70	0	6,714	0.00%
2018/02/22	0	0.00	1	32.60	32.35	-1	6,804	-0.01%
2018/02/21	0	0.00	1	32.70	32.40	-1	6,875	-0.01%
2018/02/09	3	31.70	11	30.80	31.55	-8	7,023	-0.11%
2018/02/07	2	32.00	14	32.08	31.65	-12	7,052	-0.17%
2018/02/06	16	32.10	2	32.60	31.20	14	7,074	0.20%
2018/02/05	6	33.95	1	34.20	34.20	5	6,997	0.07%
2018/02/02	1	34.95	51	35.03	34.80	-50	7,066	-0.71%
2018/02/01	0	0.00	6	34.43	34.50	-6	7,156	-0.08%
2018/01/31	3	33.33	3	33.35	33.40	0	7,224	0.00%
2018/01/30	8	33.97	3	34.15	33.90	5	7,414	0.07%
2018/01/29	41	34.10	2	34.20	33.70	39	7,487	0.52%
2018/01/26	6	35.37	1	35.60	35.00	5	7,417	0.07%
2018/01/25	8	35.67	0	0.00	35.45	8	7,477	0.11%
2018/01/24	18	35.77	1	36.00	36.00	17	7,553	0.23%
2018/01/23	2	35.85	1	36.05	36.00	1	7,637	0.01%
2018/01/22	4	35.74	20	35.93	36.10	-16	7,635	-0.21%
2018/01/19	23	36.04	6	35.88	36.45	17	7,686	0.22%
2018/01/18	3	38.10	0	0.00	37.75	3	7,468	0.04%
2018/01/16	3	37.48	4	37.81	37.95	-1	7,750	-0.01%
2018/01/15	10	37.20	0	0.00	37.70	10	7,944	0.13%
2018/01/12	1	37.20	5	37.31	37.20	-4	8,164	-0.05%
2018/01/11	17	36.87	6	37.13	36.70	11	8,320	0.13%
2018/01/10	23	37.57	1	37.30	37.25	22	8,355	0.26%
2018/01/09	34	38.58	32	38.35	38.00	2	8,291	0.02%
2018/01/08	14	38.75	1	38.20	38.00	13	8,252	0.16%
2018/01/05	0	0.00	1	40.50	41.50	-1	8,010	-0.01%
2018/01/04	3	40.53	0	0.00	40.25	3	8,136	0.04%