聯成 (1313)-臺銀-民權券商分點個股進出

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

聯成

(1313)

可現股當沖

股價
13.70
漲跌
▼0.20
漲幅
-1.44%
成交量
1,124張
產業
上市塑膠類股
467人加入追蹤

立即追蹤
本地時間:13:30

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

聯成 (1313)籌碼相關－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權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	47	13.81	0	0.00	13.70	47	1,560	3.01%
2024/04/30	11	13.75	2	13.83	13.75	9	1,555	0.58%
2024/04/29	0.1	13.80	1	14.00	14.05	-0.9	1,534	-0.06%
2024/04/26	17	13.55	0	0.00	13.60	17	1,494	1.14%
2024/04/25	100	13.50	4	13.50	13.45	96	1,484	6.47%
2024/04/24	0	0.00	6	13.45	13.45	-6	1,483	-0.40%
2024/04/22	2	13.40	0	0.00	13.45	2	1,543	0.13%
2024/04/19	0	0.00	6	13.36	13.30	-6	1,531	-0.39%
2024/04/18	0	0.00	1	13.30	13.45	-1	1,505	-0.07%
2024/04/16	0	0.00	4.5	13.45	13.40	-4.5	1,500	-0.30%
2024/04/15	1	13.60	0	13.65	13.55	1	1,491	0.07%
2024/04/11	2	13.70	0	0.00	13.50	2	1,478	0.14%
2024/04/10	2.2	13.81	0	0.00	13.75	2.2	1,457	0.15%
2024/04/09	172	13.57	22	13.54	13.50	150	1,436	10.44%	大買/鉅額交易
2024/04/08	0	0.00	9	13.22	13.20	-9	1,406	-0.64%
2024/04/02	2	13.30	0	0.00	13.30	2	1,400	0.14%
2024/03/27	0	0.00	3	13.30	13.35	-3	1,430	-0.21%
2024/03/26	0	0.00	15	13.20	13.20	-15	1,420	-1.06%
2024/03/22	1	13.15	0	0.00	13.20	1	1,409	0.07%
2024/03/20	2	13.08	0	0.00	13.10	2	1,399	0.14%
2024/03/18	1.2	13.07	1	13.20	13.20	0.2	1,357	0.01%
2024/03/15	11.1	13.45	0	0.00	13.25	11.1	1,341	0.83%
2024/03/13	0.2	13.70	0	0.00	13.60	0.2	1,329	0.02%
2024/03/11	0.2	13.80	0	0.00	13.75	0.2	1,335	0.01%
2024/03/08	4	13.84	1	13.75	13.65	3	1,349	0.23%
2024/03/05	0.1	14.35	0.3	14.40	14.35	-0.2	1,276	-0.02%
2024/03/01	0	0.00	1	14.75	14.70	-1	1,259	-0.08%
2024/02/29	1.1	14.61	0	0.00	14.65	1.1	1,260	0.09%
2024/02/27	0	0.00	0.3	15.05	14.80	-0.3	1,250	-0.02%
2024/02/22	2	15.20	0	0.00	15.10	2	1,285	0.16%
2024/02/21	0	0.00	1.1	15.35	15.35	-1.1	1,283	-0.09%
2024/02/20	2	15.35	1	15.50	15.45	1	1,293	0.08%
2024/02/19	1	15.50	0	0.00	15.55	1	1,305	0.08%
2024/02/15	1	15.00	0	0.00	15.10	1	1,356	0.07%
2024/02/02	0	0.00	3	15.00	15.00	-3	1,429	-0.21%
2024/02/01	0	0.00	1	15.20	15.15	-1	1,450	-0.07%
2024/01/29	1	15.10	2	15.05	15.10	-1	1,424	-0.07%
2024/01/22	2.6	14.17	0	0.00	14.10	2.6	1,351	0.19%
2024/01/17	5	14.12	0	0.00	14.20	5	1,361	0.37%
2024/01/16	6.4	14.48	0	0.00	14.40	6.4	1,324	0.48%
2024/01/12	30	14.92	0	0.00	14.85	30	1,298	2.31%
2024/01/11	4	14.80	0	0.00	14.80	4	1,302	0.31%
2024/01/10	0	0.00	0	14.95	14.80	0	1,310	0.00%
2024/01/09	0	15.05	0	0.00	14.95	0	1,302	0.00%
2024/01/08	1	15.15	0	0.00	15.15	1	1,296	0.08%
2024/01/04	0	0.00	2	15.05	15.10	-2	1,310	-0.15%
2023/12/27	3	15.27	0	0.00	15.30	3	1,361	0.22%
2023/12/22	7	15.31	5	15.26	15.10	2	1,350	0.15%
2023/12/21	0	0.00	3	15.70	15.55	-3	1,326	-0.23%
2023/12/20	5	15.64	2	15.60	15.65	3	1,321	0.23%
2023/12/19	3	15.57	0	0.00	15.50	3	1,323	0.23%
2023/12/18	0	0.00	1	16.05	15.85	-1	1,325	-0.08%
2023/12/15	0.1	15.85	17	15.74	15.85	-16.9	1,320	-1.28%
2023/12/08	1.1	15.63	0	0.00	15.70	1.1	1,329	0.09%
2023/12/05	0	0.00	0.1	16.20	16.40	-0.1	1,289	-0.01%
2023/12/04	0.1	16.15	0	0.00	16.15	0.1	1,266	0.01%
2023/12/01	0	0.00	1	16.15	16.10	-1	1,266	-0.08%
2023/11/24	0	0.00	1	16.00	15.95	-1	1,302	-0.08%
2023/11/22	0	0.00	1	16.10	16.10	-1	1,292	-0.08%
2023/11/21	1	16.05	25.2	16.05	16.00	-24.2	1,305	-1.85%
2023/11/20	2	16.15	0	0.00	16.15	2	1,295	0.15%
2023/11/16	1	16.25	0	0.00	16.20	1	1,290	0.08%
2023/11/15	0	0.00	1	16.05	16.20	-1	1,279	-0.08%
2023/11/14	0	0.00	5	15.80	15.85	-5	1,240	-0.40%
2023/11/09	1	15.45	0	0.00	15.25	1	1,173	0.09%
2023/11/03	1	15.10	0	0.00	15.20	1	1,260	0.08%
2023/11/02	0	0.00	6	14.83	14.85	-6	1,277	-0.47%
2023/10/31	0.1	14.70	0	0.00	14.75	0.1	1,423	0.01%
2023/10/30	0.1	14.80	0	0.00	14.75	0.1	1,547	0.01%
2023/10/26	0.1	14.65	0	0.00	14.80	0.1	1,773	0.01%
2023/10/20	0.1	14.45	1	14.40	14.55	-0.9	2,253	-0.04%
2023/10/11	5	15.30	0	0.00	15.20	5	3,165	0.16%
2023/10/04	2	14.55	1	14.55	14.50	1	3,142	0.03%
2023/10/03	20	14.88	0	0.00	14.80	20	3,133	0.64%
2023/09/28	0	0.00	0	14.85	14.85	0	3,159	0.00%
2023/09/27	1.1	14.85	0	0.00	14.80	1.1	3,155	0.03%
2023/09/26	1	15.00	0	0.00	15.00	1	3,164	0.03%
2023/09/25	1	15.15	0	0.00	15.20	1	3,165	0.03%
2023/09/22	0	0.00	2	15.25	15.15	-2	3,189	-0.06%
2023/09/21	4	15.13	1	15.10	15.10	3	3,211	0.09%
2023/09/15	2	15.45	0	0.00	15.65	2	3,416	0.06%
2023/09/14	2	15.60	3	15.65	15.65	-1	3,381	-0.03%
2023/09/13	1	15.65	0	0.00	15.75	1	3,376	0.03%
2023/09/12	1.5	15.52	2	15.55	15.60	-0.5	3,382	-0.01%
2023/09/11	0	0.00	1	15.60	15.45	-1	3,387	-0.03%
2023/09/08	3	15.65	0	0.00	15.70	3	3,378	0.09%
2023/09/05	2	15.70	2	15.90	15.75	0	3,352	0.00%
2023/08/30	0	0.00	2	15.20	15.30	-2	3,324	-0.06%
2023/08/24	0	0.00	2	15.30	15.20	-2	3,309	-0.06%
2023/08/23	0	0.00	0.4	15.05	15.00	-0.4	3,308	-0.01%
2023/08/21	0	0.00	4	15.10	15.10	-4	3,298	-0.12%
2023/08/17	0	0.00	8	14.80	15.15	-8	3,253	-0.25%
2023/08/15	0.1	15.25	0	0.00	15.10	0.1	3,202	0.00%
2023/08/11	2	15.85	0	0.00	15.80	2	3,150	0.06%
2023/08/10	5	15.75	20	15.75	15.75	-15	3,134	-0.48%
2023/08/08	7	16.21	0	0.00	16.35	7	3,088	0.23%
2023/08/07	4.1	16.25	0	0.00	16.25	4.1	3,067	0.13%
2023/08/02	10	17.07	2	17.10	17.05	8	2,927	0.27%
2023/08/01	5	17.00	10.1	17.40	17.40	-5.1	2,796	-0.18%
2023/07/31	3	17.00	7	16.90	16.75	-4	2,628	-0.15%
2023/07/28	5	16.58	13	16.82	16.70	-8	2,565	-0.31%
2023/07/27	1.3	17.12	4	17.20	17.15	-2.7	2,490	-0.11%
2023/07/26	20	16.60	2	16.65	16.60	18	2,255	0.80%
2023/07/25	0	0.00	33	15.71	15.85	-33	2,120	-1.56%
2023/07/21	0	0.00	7	16.32	16.15	-7	2,062	-0.34%
2023/07/20	11	16.20	0	0.00	16.30	11	2,039	0.54%
2023/07/19	30	16.11	3	15.98	15.75	27	1,978	1.36%
2023/07/18	61.1	16.61	38	16.62	16.65	23.1	1,826	1.26%
2023/07/17	0	0.00	5	15.25	15.30	-5	1,378	-0.36%
2023/07/14	1	14.30	1	14.55	14.55	0	1,261	0.00%
2023/07/13	0.4	14.20	0	0.00	14.25	0.4	1,246	0.03%
2023/07/12	0	0.00	30	14.25	14.20	-30	1,244	-2.41%
2023/07/07	0	0.00	4	14.20	14.30	-4	1,303	-0.31%
2023/07/06	0	0.00	2	14.45	14.50	-2	1,331	-0.15%
2023/07/05	10	14.70	0	0.00	14.65	10	1,338	0.75%
2023/07/04	23	14.75	0	0.00	14.75	23	1,340	1.72%
2023/07/03	2	14.95	0	0.00	14.95	2	1,333	0.15%
2023/06/29	1	14.75	1	15.00	14.80	0	1,308	0.00%
2023/06/28	2	14.90	0	0.00	14.85	2	1,280	0.16%
2023/06/27	6	15.00	10	15.05	15.05	-4	1,239	-0.32%
2023/06/16	0	0.00	2	14.50	14.35	-2	1,065	-0.19%
2023/06/15	0	0.00	5	14.30	14.35	-5	1,049	-0.48%
2023/06/13	0	0.00	11	14.40	14.35	-11	1,077	-1.02%
2023/06/05	0	0.00	2	14.50	14.55	-2	1,154	-0.17%
2023/06/02	1	14.20	4	14.25	14.20	-3	1,148	-0.26%
2023/05/24	1	14.55	3	14.65	14.65	-2	1,178	-0.17%
2023/05/22	0	0.00	3	14.50	14.60	-3	1,223	-0.25%
2023/05/18	0	14.50	0	0.00	14.55	0	1,234	0.00%
2023/05/17	0	0.00	11	14.50	14.70	-11	1,236	-0.89%
2023/05/15	1.1	14.01	0	0.00	14.10	1.1	1,250	0.09%
2023/05/12	12.1	14.06	0	0.00	14.05	12.1	1,287	0.94%
2023/05/11	12.1	14.06	0	0.00	14.05	12.1	1,293	0.94%
2023/05/10	3	14.30	0	0.00	14.40	3	1,322	0.23%
2023/05/08	2	14.55	0	0.00	14.50	2	1,419	0.14%
2023/05/04	0	0.00	3	14.55	14.55	-3	1,517	-0.20%
2023/05/03	0.7	14.50	0	0.00	14.40	0.7	1,597	0.04%
2023/04/27	0	0.00	1	15.00	15.05	-1	1,728	-0.06%
2023/04/20	1	14.80	0	0.00	14.80	1	1,793	0.06%
2023/04/14	0	0.00	4	15.15	15.15	-4	1,767	-0.23%
2023/03/30	0	0.00	2	14.40	14.40	-2	1,718	-0.12%
2023/03/23	0	0.00	4	14.45	14.45	-4	1,879	-0.21%
2023/03/17	0	0.00	10	14.44	14.55	-10	1,909	-0.52%
2023/03/16	4	14.25	0	0.00	14.25	4	1,904	0.21%
2023/03/10	6	15.03	0	0.00	15.00	6	1,932	0.31%
2023/03/09	1	15.45	0	0.00	15.40	1	1,951	0.05%
2023/03/08	0	0.00	5	15.57	15.60	-5	2,073	-0.24%
2023/03/01	4	15.10	0	0.00	15.10	4	2,072	0.19%
2023/02/24	10	15.65	0	0.00	15.55	10	2,057	0.49%
2023/02/23	0	0.00	2	15.70	15.60	-2	2,042	-0.10%
2023/02/22	0	0.00	6	15.60	15.60	-6	2,034	-0.29%
2023/02/17	0	15.20	0	0.00	15.20	0	2,019	0.00%
2023/02/14	3	15.25	0	0.00	15.25	3	2,096	0.14%
2023/02/13	0	14.75	0	0.00	14.80	0	2,092	0.00%
2023/02/07	11	15.40	0	0.00	15.30	11	1,997	0.55%
2023/02/06	0	0.00	5.2	15.50	15.75	-5.2	1,954	-0.27%
2023/02/03	5	15.35	97	15.20	15.50	-92	1,903	-4.84%
2023/02/02	0	0.00	0.3	15.20	15.20	-0.3	1,851	-0.01%
2023/02/01	0	0.00	26.7	15.09	15.05	-26.7	1,814	-1.47%
2023/01/16	4	14.10	0	0.00	14.00	4	1,607	0.25%
2023/01/13	0	0.00	4	14.23	14.20	-4	1,598	-0.25%
2023/01/12	70	14.15	0	0.00	14.20	70	1,588	4.41%
2023/01/06	0	0.00	10	13.65	13.55	-10	1,616	-0.62%
2022/12/22	0	0.00	0.5	14.05	14.05	-0.5	1,629	-0.03%
2022/12/16	1	14.00	0	0.00	13.90	1	1,610	0.06%
2022/12/14	0.1	13.85	0	0.00	13.90	0.1	1,509	0.01%
2022/12/12	0	0.00	70	13.61	13.60	-70	1,490	-4.70%
2022/12/08	3	13.35	0	0.00	13.45	3	1,470	0.20%
2022/12/05	0	0.00	10	14.10	14.10	-10	1,413	-0.71%
2022/12/02	10	14.00	2	14.00	13.90	8	1,387	0.58%
2022/11/30	3	13.95	3	13.95	14.05	0	1,319	0.00%
2022/11/29	0	0.00	10	13.50	13.50	-10	1,187	-0.84%
2022/11/28	70	13.25	0	0.00	13.30	70	1,170	5.98%
2022/11/25	0	0.00	1	13.10	13.10	-1	1,164	-0.09%
2022/11/21	1	12.65	0	0.00	12.60	1	1,132	0.09%
2022/11/18	3	12.70	0	0.00	12.60	3	1,145	0.26%
2022/11/16	0	0.00	2	12.65	12.60	-2	1,165	-0.17%
2022/11/15	1	13.00	0	0.00	13.10	1	1,152	0.09%
2022/11/14	0	0.00	12.6	13.15	13.15	-12.6	1,137	-1.11%
2022/11/11	0	0.00	5	12.40	12.40	-5	1,073	-0.47%
2022/11/09	0	0.00	2	12.60	12.50	-2	1,069	-0.19%
2022/11/08	0.2	12.65	0	0.00	12.60	0.2	1,076	0.02%
2022/10/27	0	0.00	1	12.30	12.40	-1	1,456	-0.07%
2022/10/26	0	0.00	1	12.15	12.10	-1	1,452	-0.07%
2022/10/20	4	12.13	0	0.00	12.45	4	1,434	0.28%
2022/10/18	0.3	12.15	0	0.00	12.25	0.3	1,383	0.02%
2022/10/17	1	12.00	0	0.00	12.20	1	1,378	0.07%
2022/10/14	6	12.62	1	12.55	12.60	5	1,362	0.37%
2022/10/13	1.4	11.89	1	11.80	11.70	0.4	1,327	0.03%
2022/10/05	0	0.00	3	12.65	12.70	-3	1,353	-0.22%
2022/10/04	0	0.00	2	12.55	12.50	-2	1,377	-0.15%
2022/10/03	0	0.00	2	12.30	12.35	-2	1,383	-0.14%
2022/09/29	0	0.00	2	12.20	12.15	-2	1,382	-0.14%
2022/09/26	0.2	12.75	0	0.00	12.55	0.2	1,356	0.02%
2022/09/21	6	13.24	0	0.00	13.15	6	1,391	0.43%
2022/09/20	4	13.38	2	13.45	13.40	2	1,386	0.14%
2022/09/19	16	13.50	0	0.00	13.40	16	1,408	1.14%
2022/09/14	0	0.00	2	13.60	13.55	-2	1,436	-0.14%
2022/09/06	0	0.00	10	13.55	13.40	-10	1,489	-0.67%
2022/09/05	0	0.00	3	13.45	13.45	-3	1,500	-0.20%
2022/09/02	1	13.70	0	0.00	13.65	1	1,515	0.07%
2022/09/01	1	13.85	0	0.00	13.75	1	1,520	0.07%
2022/08/31	0	0.00	1	14.00	14.05	-1	1,534	-0.07%
2022/08/24	1	13.95	1	14.20	13.95	0	1,540	0.00%
2022/08/16	12	13.65	0	0.00	13.65	12	1,536	0.78%
2022/08/15	4	13.54	0	0.00	13.55	4	1,533	0.26%
2022/08/12	10	13.65	0	0.00	13.55	10	1,527	0.65%
2022/08/09	1	13.30	0	0.00	13.20	1	1,543	0.06%
2022/08/08	12	12.97	0	0.00	12.90	12	1,535	0.78%
2022/08/05	7	13.34	5	13.45	13.40	2	1,539	0.13%
2022/08/04	23.3	13.52	32	13.54	13.55	-8.7	1,516	-0.57%
2022/07/29	0	0.00	2	15.15	15.15	-2	1,534	-0.13%
2022/07/27	0	0.00	3	14.85	15.00	-3	1,548	-0.19%
2022/07/26	10	15.00	6	15.05	15.00	4	1,586	0.25%
2022/07/25	4	15.00	0	0.00	15.15	4	1,602	0.25%
2022/07/20	3	15.00	0.1	15.05	14.85	2.9	1,690	0.17%
2022/07/13	0	0.00	12	14.40	14.60	-12	1,730	-0.69%
2022/07/12	9.2	13.96	0	0.00	13.85	9.2	1,730	0.53%
2022/07/11	4.2	14.65	2	14.65	14.60	2.2	1,719	0.13%
2022/07/05	0	0.00	1	15.40	15.35	-1	1,858	-0.05%
2022/07/01	1	15.00	3	15.38	15.00	-2	1,898	-0.11%
2022/06/24	0	0.00	1	16.25	16.30	-1	1,905	-0.05%
2022/06/21	0	0.00	12	16.16	16.25	-12	2,067	-0.58%
2022/06/20	5	15.70	0	0.00	15.60	5	2,157	0.23%
2022/06/17	5	16.40	0	0.00	16.35	5	2,204	0.23%
2022/06/16	1	16.95	0	0.00	16.50	1	2,286	0.04%
2022/06/13	2	16.85	0	0.00	16.80	2	2,405	0.08%
2022/06/10	2	17.45	0	0.00	17.40	2	2,436	0.08%
2022/06/09	2	17.75	0	0.00	17.60	2	2,465	0.08%
2022/06/08	0	0.00	9	17.35	17.30	-9	2,514	-0.36%
2022/06/06	7	17.25	0	0.00	17.25	7	3,056	0.23%
2022/05/30	10	17.00	11	17.11	17.10	-1	3,190	-0.03%
2022/05/26	4	16.94	0	0.00	16.90	4	3,284	0.12%
2022/05/25	2	17.00	0	0.00	17.00	2	3,308	0.06%
2022/05/24	0	0.00	4	16.80	16.75	-4	3,344	-0.12%
2022/05/20	2	17.05	0	0.00	16.95	2	3,384	0.06%
2022/05/19	0	0.00	10	17.10	17.15	-10	3,393	-0.29%
2022/05/18	0	0.00	1	17.00	17.00	-1	3,382	-0.03%
2022/05/17	0	0.00	2	17.00	17.00	-2	3,390	-0.06%
2022/05/16	3	16.15	0	0.00	16.40	3	3,362	0.09%
2022/05/13	6	15.77	9	15.95	16.10	-3	3,355	-0.09%
2022/05/12	1	15.45	0	0.00	15.25	1	3,341	0.03%
2022/05/11	11.2	15.66	0	0.00	15.70	11.2	3,357	0.33%
2022/05/09	0	0.00	1	16.80	16.45	-1	3,449	-0.03%
2022/05/06	0	0.00	1	17.25	17.30	-1	3,460	-0.03%
2022/05/03	12	16.10	0	0.00	16.45	12	3,612	0.33%
2022/04/27	11.3	16.55	0	0.00	16.50	11.3	3,647	0.31%
2022/04/25	1	16.70	0	0.00	16.70	1	3,662	0.03%
2022/04/21	1	17.60	1	17.60	17.45	0	3,659	0.00%
2022/04/20	1	17.25	1	17.20	17.35	0	3,683	0.00%
2022/04/19	1	17.20	0	0.00	17.15	1	3,686	0.03%
2022/04/15	2.2	17.21	0	0.00	17.25	2.2	3,692	0.06%
2022/04/13	1	17.35	2	17.50	17.65	-1	3,782	-0.03%
2022/04/12	6	17.38	0	0.00	17.25	6	3,777	0.16%
2022/04/08	3	17.82	0	0.00	17.80	3	3,678	0.08%
2022/04/07	1.1	17.90	0	0.00	17.80	1.1	3,710	0.03%
2022/04/06	2	18.10	0	0.00	18.15	2	3,748	0.05%
2022/04/01	0	18.35	0	0.00	18.30	0	3,755	0.00%
2022/03/31	1	18.45	0	0.00	18.35	1	3,764	0.03%
2022/03/30	1	18.45	0	0.00	18.45	1	3,790	0.03%
2022/03/29	1	18.30	0	0.00	18.35	1	3,797	0.03%
2022/03/28	3	18.28	0	0.00	18.35	3	3,824	0.08%
2022/03/25	1	18.80	0	0.00	18.80	1	3,806	0.03%
2022/03/24	0.2	18.90	0	0.00	18.90	0.2	3,792	0.00%
2022/03/23	0.3	19.90	0	0.00	20.00	0.3	3,729	0.01%
2022/03/22	2	19.50	0	0.00	19.80	2	3,646	0.05%
2022/03/21	0	0.00	15	19.65	19.60	-15	3,614	-0.42%
2022/03/18	0	0.00	1	19.15	19.15	-1	3,560	-0.03%
2022/03/17	2	19.10	2	19.05	19.10	0	3,547	0.00%
2022/03/16	2	18.85	2	18.80	18.85	0	3,526	0.00%
2022/03/15	2	18.90	1	18.90	18.90	1	3,516	0.03%
2022/03/14	2	19.15	0	0.00	19.15	2	3,533	0.06%
2022/03/11	3	18.93	0	0.00	18.95	3	3,535	0.08%
2022/03/10	2.6	19.00	1.2	19.02	19.10	1.4	3,492	0.04%
2022/03/09	26.1	19.00	6	18.90	18.90	20.1	3,383	0.59%
2022/03/08	1	20.30	41	20.66	20.45	-40	3,001	-1.33%
2022/03/07	10	21.25	1	21.40	21.25	9	2,991	0.30%
2022/03/03	0	0.00	1	22.15	22.10	-1	3,064	-0.03%
2022/03/02	2	22.03	0	0.00	22.05	2	3,068	0.07%
2022/03/01	0	0.00	21	21.65	21.60	-21	3,071	-0.68%
2022/02/24	1	21.00	0	0.00	20.90	1	3,121	0.03%
2022/02/22	24.1	21.48	0	0.00	21.35	24.1	3,187	0.75%
2022/02/21	0	0.00	9	21.75	21.80	-9	3,208	-0.28%
2022/02/18	0	0.00	25	21.70	21.65	-25	3,235	-0.77%
2022/02/17	13	21.55	2	21.70	21.65	11	3,286	0.33%
2022/02/16	4	21.40	0	0.00	21.40	4	3,297	0.12%
2022/02/15	18	21.39	0	0.00	21.20	18	3,341	0.54%
2022/02/14	9	21.53	2	21.70	21.45	7	3,385	0.21%
2022/02/11	14	21.76	0	0.00	21.75	14	3,429	0.41%
2022/02/10	0	0.00	23.1	22.17	22.35	-23.1	3,443	-0.67%
2022/02/09	11	21.78	10	21.90	21.95	1	3,367	0.03%
2022/02/08	10	21.75	11	21.83	21.85	-1	3,410	-0.03%
2022/02/07	0	0.00	38.1	21.32	21.60	-38.1	3,456	-1.10%
2022/01/26	0	0.00	5	20.40	20.50	-5	3,612	-0.14%
2022/01/25	10.5	20.09	0	0.00	20.00	10.5	3,605	0.29%
2022/01/24	11.1	20.67	8	20.70	20.65	3.1	3,540	0.09%
2022/01/21	23	21.23	0	0.00	21.10	23	3,528	0.65%
2022/01/20	0	0.00	60	21.51	21.55	-60	3,548	-1.69%
2022/01/19	9	21.40	31	21.58	21.35	-22	3,581	-0.61%
2022/01/18	0	21.40	0	0.00	21.45	0	3,600	0.00%
2022/01/14	11	21.15	0	0.00	21.15	11	3,668	0.30%
2022/01/13	2.2	21.55	55	21.55	21.55	-52.8	3,704	-1.43%
2022/01/11	2	21.13	0	0.00	21.15	2	3,773	0.05%
2022/01/10	3	21.08	1	21.15	21.15	2	3,890	0.05%
2022/01/07	8	21.26	2	21.25	21.25	6	3,904	0.15%
2022/01/06	5	21.09	0	0.00	21.10	5	3,951	0.13%
2022/01/05	1	21.15	3	21.15	21.20	-2	4,075	-0.05%
2022/01/04	17	21.22	0	0.00	21.20	17	4,233	0.40%
2022/01/03	25	21.38	0	0.00	21.30	25	4,320	0.58%
2021/12/30	19	21.79	0	0.00	21.60	19	4,418	0.43%
2021/12/29	0	0.00	4	21.60	21.60	-4	4,495	-0.09%
2021/12/27	19	21.35	1	21.30	21.30	18	4,709	0.38%
2021/12/24	0.1	21.50	0	0.00	21.45	0.1	5,015	0.00%
2021/12/23	1	21.25	0	0.00	21.35	1	5,192	0.02%
2021/12/22	5	21.25	0	0.00	21.25	5	5,887	0.08%
2021/12/20	10	21.10	0	0.00	21.10	10	6,609	0.15%
2021/12/17	26	21.11	0	0.00	21.20	26	6,880	0.38%
2021/12/16	1	20.90	14	20.90	20.90	-13	6,912	-0.19%
2021/12/14	8	20.98	44	21.05	20.90	-36	7,108	-0.51%
2021/12/13	7	21.10	0	0.00	21.05	7	7,345	0.10%
2021/12/10	0	0.00	8	21.25	21.25	-8	7,476	-0.11%
2021/12/09	3	21.50	0	0.00	21.40	3	7,482	0.04%
2021/12/08	4	21.60	0	0.00	21.55	4	7,520	0.05%
2021/12/06	0.1	21.10	4	20.90	21.05	-4	7,648	-0.05%
2021/12/02	0.1	21.10	1	21.10	21.00	-0.9	7,722	-0.01%
2021/12/01	2	20.95	2	21.25	21.25	0	7,724	0.00%
2021/11/30	5	21.29	0	0.00	21.20	5	7,789	0.06%
2021/11/29	6.6	21.47	13	21.49	21.40	-6.5	7,759	-0.08%
2021/11/26	2	22.03	0	0.00	22.10	2	7,719	0.03%
2021/11/25	0	0.00	30	22.53	22.50	-30	7,711	-0.39%
2021/11/24	1	22.30	0	0.00	22.30	1	7,693	0.01%
2021/11/23	13	21.95	0	0.00	21.95	13	7,674	0.17%
2021/11/22	7	21.96	5	22.00	21.95	2	7,729	0.03%
2021/11/19	2.5	22.32	0	0.00	22.15	2.5	7,756	0.03%
2021/11/18	4	22.03	0	0.00	22.35	4	7,818	0.05%
2021/11/17	4	22.05	0	0.00	22.10	4	7,823	0.05%
2021/11/16	6	22.18	0	0.00	22.15	6	7,854	0.08%
2021/11/15	0	0.00	15	22.33	22.30	-15	7,870	-0.19%
2021/11/11	1	22.30	2	22.20	22.20	-1	7,971	-0.01%
2021/11/09	4	22.16	1	22.20	22.10	3	8,117	0.04%
2021/11/08	2	22.25	0	0.00	22.25	2	8,095	0.02%
2021/11/04	8.1	22.34	0	0.00	22.35	8.1	8,247	0.10%
2021/11/03	86	22.29	0	0.00	22.65	86	8,293	1.04%
2021/11/02	2	23.25	0	0.00	23.05	2	8,149	0.02%
2021/11/01	0	0.00	1	23.25	23.25	-1	8,358	-0.01%
2021/10/29	3	23.13	2	23.10	23.15	1	8,886	0.01%
2021/10/28	3	23.12	0	0.00	23.10	3	9,157	0.03%
2021/10/27	4	23.23	0	0.00	23.35	4	9,330	0.04%
2021/10/26	7	23.62	0	0.00	23.50	7	9,429	0.07%
2021/10/22	4	24.15	21	24.13	23.80	-17	9,655	-0.18%
2021/10/21	3	23.95	0	0.00	24.45	3	9,643	0.03%
2021/10/19	0	0.00	3	24.40	24.30	-3	9,831	-0.03%
2021/10/18	0	0.00	2	24.20	24.45	-2	9,892	-0.02%
2021/10/15	0	0.00	1	23.75	23.70	-1	9,909	-0.01%
2021/10/14	22	23.73	3	23.55	23.55	19	10,041	0.19%
2021/10/13	5	23.99	0	0.00	23.95	5	10,038	0.05%
2021/10/12	23	24.25	3	23.90	24.45	20	9,992	0.20%
2021/10/07	8	24.08	0	0.00	24.15	8	10,000	0.08%
2021/10/06	3	24.07	1	24.10	23.70	2	10,170	0.02%
2021/10/05	0	0.00	100	23.35	23.75	-100	10,245	-0.98%
2021/10/04	7	23.64	61	23.35	23.10	-54	10,311	-0.52%
2021/10/01	5	25.51	2	24.90	24.45	3	10,426	0.03%
2021/09/30	0	0.00	21	25.11	25.45	-21	10,418	-0.20%
2021/09/29	3	25.55	9	26.07	25.00	-6	10,477	-0.06%
2021/09/28	123	25.65	8	25.83	25.95	115	10,265	1.12%	大買/鉅額交易
2021/09/27	50	25.82	18.1	25.70	26.25	31.9	13,053	0.24%
2021/09/24	7	25.18	2	25.20	24.90	5	14,792	0.03%
2021/09/23	0	0.00	1	24.55	24.30	-1	14,804	-0.01%
2021/09/22	3.1	23.98	0	0.00	23.90	3.1	14,942	0.02%
2021/09/17	5	24.44	3	24.53	24.25	2	15,058	0.01%
2021/09/16	0	0.00	43	25.21	25.10	-43	15,025	-0.29%
2021/09/15	3.7	25.22	4	25.28	24.70	-0.4	14,874	0.00%
2021/09/13	0	0.00	1	24.95	24.95	-1	15,022	-0.01%
2021/09/10	1	24.75	5	24.80	24.70	-4	15,161	-0.03%
2021/09/09	0	0.00	5	24.52	24.55	-5	15,256	-0.03%
2021/09/07	0	0.00	2	24.33	24.30	-2	15,642	-0.01%
2021/09/06	0	0.00	1	23.90	23.75	-1	15,682	-0.01%
2021/09/03	0	0.00	22	24.50	24.25	-22	15,766	-0.14%
2021/09/02	1	23.90	8	24.07	23.75	-7	15,907	-0.04%
2021/08/31	1	24.25	0	0.00	24.50	1	16,516	0.01%
2021/08/30	0.9	24.43	1	24.40	24.45	-0.1	17,120	0.00%
2021/08/27	0	0.00	1	24.05	23.90	-1	17,583	-0.01%
2021/08/26	40.1	23.90	1	23.95	23.95	39.1	18,477	0.21%
2021/08/25	1	23.40	1	23.65	23.65	0	20,282	0.00%
2021/08/24	1	23.20	2	23.48	23.70	-1	20,396	0.00%
2021/08/23	0	0.00	10	22.55	22.85	-10	20,784	-0.05%
2021/08/20	12	22.10	2	22.20	22.10	10	20,968	0.05%
2021/08/18	0	0.00	16	22.86	23.25	-16	21,533	-0.07%
2021/08/17	6	22.65	46	22.81	22.35	-40	21,746	-0.18%
2021/08/16	54	23.10	36	23.48	22.85	18	21,972	0.08%
2021/08/13	28	24.20	30	24.24	24.00	-2	22,043	-0.01%
2021/08/12	55	24.35	12	24.55	24.55	43	22,142	0.19%
2021/08/11	13	24.35	8	24.46	24.20	5	22,279	0.02%
2021/08/10	12.1	24.92	7	24.86	24.80	5.1	22,399	0.02%
2021/08/09	17.1	25.26	2	25.20	25.20	15.1	22,570	0.07%
2021/08/06	1	25.80	46	25.87	25.65	-45	22,691	-0.20%
2021/08/05	13.1	25.76	78	25.72	25.65	-65	23,030	-0.28%
2021/08/04	47.1	26.68	11	26.53	26.40	36.1	23,166	0.16%
2021/08/03	8	27.74	24	27.60	28.00	-16	23,073	-0.07%
2021/08/02	14	27.38	24	27.09	27.45	-10	23,112	-0.04%
2021/07/30	18	26.67	0	0.00	26.55	18	23,648	0.08%
2021/07/29	4	26.08	18	26.49	26.65	-14	24,013	-0.06%
2021/07/28	5	25.29	10	25.94	26.10	-5	24,268	-0.02%
2021/07/27	3	25.53	5	25.83	25.50	-2	24,877	-0.01%
2021/07/26	15	26.12	3	25.90	25.85	12	25,441	0.05%
2021/07/23	0	0.00	2	26.08	26.15	-2	26,088	-0.01%
2021/07/22	28	25.44	3	25.12	25.00	25	26,230	0.10%
2021/07/21	8	25.11	20	25.36	24.80	-12	26,640	-0.05%
2021/07/20	33	25.29	10	25.50	25.25	23	27,077	0.08%
2021/07/19	64	25.99	2	25.80	26.05	62	27,330	0.23%
2021/07/16	6	26.10	2	26.15	26.10	4	28,384	0.01%
2021/07/15	1	26.05	5	26.23	26.40	-4	28,906	-0.01%
2021/07/14	32	24.98	3	25.30	25.65	29	29,970	0.10%
2021/07/13	32	25.77	3	25.65	25.45	29	31,031	0.09%
2021/07/12	12	26.39	11	26.53	26.25	1	31,887	0.00%
2021/07/09	1	26.45	4	26.58	26.60	-3	32,477	-0.01%
2021/07/08	8	26.66	14	26.70	26.50	-6	32,758	-0.02%
2021/07/07	24	26.69	33	26.75	26.60	-9	32,984	-0.03%
2021/07/06	11	27.04	72	27.22	27.20	-61	33,786	-0.18%
2021/07/05	52	27.32	54	27.41	27.15	-2	34,327	-0.01%
2021/07/02	130.6	30.26	85	30.89	27.50	45.6	34,289	0.13%	大買/
2021/07/01	99	29.20	145	29.24	29.90	-46	31,710	-0.15%	大賣/
2021/06/30	13	27.05	20	26.65	27.20	-7	30,007	-0.02%
2021/06/29	23	26.52	11	26.92	26.25	12	29,947	0.04%
2021/06/28	10	26.35	8	26.76	26.80	2	29,899	0.01%
2021/06/25	1	26.25	45	26.10	26.00	-44	29,942	-0.15%
2021/06/24	12	25.58	3	26.02	26.25	9	30,361	0.03%
2021/06/23	23	25.90	7	25.69	25.70	16	30,742	0.05%
2021/06/22	15	25.74	7.9	25.73	25.95	7.1	30,861	0.02%
2021/06/21	36	24.76	1	24.90	24.95	35	30,765	0.11%
2021/06/18	36	25.71	0	0.00	25.60	36	30,670	0.12%
2021/06/17	5	26.30	38	26.21	26.30	-33	30,633	-0.11%
2021/06/16	57	26.87	85	26.54	26.15	-28	30,787	-0.09%
2021/06/15	103	26.26	39	26.15	26.40	64	30,516	0.21%	大買/
2021/06/11	5	26.67	120	26.35	26.35	-115	30,467	-0.38%	大賣/鉅額交易
2021/06/10	16	26.18	2	26.15	26.80	14	30,459	0.05%
2021/06/09	12	26.65	3	26.85	26.65	9	30,342	0.03%
2021/06/08	19	27.44	2	27.30	27.30	17	30,235	0.06%
2021/06/07	20	28.62	5	28.88	28.25	15	30,025	0.05%
2021/06/04	3	28.75	14	28.74	29.00	-11	29,505	-0.04%
2021/06/03	38	28.56	49	29.10	28.50	-11	29,299	-0.04%
2021/06/02	69	28.55	49	28.86	28.20	20	28,971	0.07%
2021/06/01	0	0.00	11	26.28	26.45	-11	27,247	-0.04%
2021/05/31	20	26.24	15	26.18	25.75	5	27,152	0.02%
2021/05/28	5	25.37	8	25.43	25.45	-3	26,732	-0.01%
2021/05/27	7	25.06	6	24.88	25.15	1	26,622	0.00%
2021/05/26	14	24.80	4	24.60	25.00	10	26,589	0.04%
2021/05/25	6	25.20	46	25.54	25.70	-40	26,238	-0.15%
2021/05/24	1	24.05	53	23.97	23.40	-52	26,166	-0.20%
2021/05/21	11	22.23	12	22.92	22.80	-1	26,202	0.00%
2021/05/20	10	22.45	0	0.00	22.35	10	26,101	0.04%
2021/05/19	2	22.50	20	23.41	23.15	-18	26,085	-0.07%
2021/05/18	25	22.08	21	22.49	22.50	4	25,990	0.02%
2021/05/17	101	21.38	21	21.43	20.75	80	25,854	0.31%	大買/
2021/05/14	174	23.57	188	23.00	23.05	-14	25,597	-0.05%	大買/大賣/
2021/05/13	134	22.71	18	23.41	23.05	116	25,372	0.46%	大買/鉅額交易
2021/05/12	33	24.51	17	24.74	23.90	16	24,976	0.06%
2021/05/11	38	26.42	20	28.00	26.55	18	24,665	0.07%
2021/05/10	16	27.79	20	27.75	28.15	-4	24,400	-0.02%
2021/05/07	42	26.44	19	26.80	26.90	23	24,165	0.10%
2021/05/06	24	27.50	28	28.29	27.75	-4	23,461	-0.02%
2021/05/05	21	27.68	11	27.86	27.15	10	22,977	0.04%
2021/05/04	25	26.31	158	26.70	26.95	-133	22,618	-0.59%	大賣/鉅額交易
2021/05/03	30	29.98	19	29.97	28.90	11	21,889	0.05%
2021/04/29	22	29.84	74	30.00	30.35	-52	21,318	-0.24%
2021/04/28	13	29.13	10	29.17	29.10	3	20,653	0.01%
2021/04/27	11	29.01	15	29.22	29.60	-4	20,455	-0.02%
2021/04/26	3	28.53	25	28.81	29.50	-22	19,984	-0.11%
2021/04/23	11	27.55	6	27.61	27.75	5	19,492	0.03%
2021/04/22	52	27.70	20	28.48	27.75	32	19,188	0.17%
2021/04/21	11.3	27.54	29	27.60	28.00	-17.7	18,084	-0.10%
2021/04/20	125	27.43	77	27.22	27.25	48	17,582	0.27%	大買/
2021/04/19	134	28.36	19.2	28.97	29.25	114.8	16,613	0.69%	大買/鉅額交易
2021/04/16	84	25.72	98	25.66	26.60	-14	15,642	-0.09%
2021/04/15	40	24.52	73	24.76	24.55	-33	14,624	-0.23%
2021/04/14	27	23.22	132	23.20	23.30	-105	14,059	-0.75%	大賣/鉅額交易
2021/04/13	61	23.38	15	23.27	23.00	46	13,785	0.33%
2021/04/12	43	23.24	32	23.20	24.00	11	13,403	0.08%
2021/04/09	42	22.63	61.3	22.67	22.75	-19.3	12,455	-0.15%
2021/04/08	38	20.66	3	20.62	20.70	35	11,908	0.29%
2021/04/07	65	21.44	0	0.00	21.65	65	11,716	0.55%
2021/04/06	29	21.43	31	21.41	21.65	-2	11,401	-0.02%
2021/04/01	4	20.74	5.1	20.77	20.75	-1.1	11,167	-0.01%
2021/03/31	2	20.30	0	0.00	20.60	2	11,086	0.02%
2021/03/30	5	20.00	2	20.25	20.30	3	11,063	0.03%
2021/03/29	64	20.49	48	20.34	20.55	16	11,150	0.14%
2021/03/26	22	19.69	12	19.46	19.85	10	11,712	0.09%
2021/03/25	0	0.00	19	19.16	18.90	-19	11,772	-0.16%
2021/03/24	11	18.75	4	18.65	18.80	7	11,642	0.06%
2021/03/23	12	18.85	6	19.20	18.70	6	11,693	0.05%
2021/03/22	0	0.00	11	18.86	18.70	-11	11,829	-0.09%
2021/03/19	8	18.43	2	18.35	18.40	6	11,856	0.05%
2021/03/18	0	0.00	3	18.88	19.00	-3	11,791	-0.03%
2021/03/16	5	18.48	0	0.00	18.45	5	11,975	0.04%
2021/03/15	25	18.99	5.2	18.90	18.95	19.8	11,919	0.17%
2021/03/12	0	0.00	6	18.88	19.00	-6	11,890	-0.05%
2021/03/11	18	18.57	2	18.95	18.65	16	11,988	0.13%
2021/03/10	3	18.67	0	0.00	18.70	3	12,009	0.02%
2021/03/09	13	18.96	7	18.96	18.90	6	12,021	0.05%
2021/03/08	7	19.25	11.1	18.99	18.60	-4.1	11,879	-0.03%
2021/03/05	8	18.37	19	18.31	18.15	-11	11,471	-0.10%
2021/03/04	5	18.00	5	18.14	18.00	0	11,609	0.00%
2021/03/03	9	18.12	3	17.77	18.00	6	11,622	0.05%
2021/03/02	104	18.06	6	18.08	17.85	98	11,752	0.83%	大買/
2021/02/26	2	17.80	5	18.17	18.45	-3	12,067	-0.02%
2021/02/25	1	18.15	3	18.10	18.15	-2	12,382	-0.02%
2021/02/24	1	17.90	0	0.00	17.70	1	12,395	0.01%
2021/02/23	1	18.45	10	18.19	18.55	-9	12,352	-0.07%
2021/02/22	2	17.80	18.1	17.62	17.65	-16.1	12,371	-0.13%
2021/02/19	3	17.03	0	0.00	17.35	3	12,278	0.02%
2021/02/18	0	0.00	1	16.50	16.45	-1	12,211	-0.01%
2021/02/17	0	0.00	2	16.25	16.25	-2	12,275	-0.02%
2021/02/05	1	15.55	0	0.00	15.45	1	12,234	0.01%
2021/02/04	1	15.60	3	15.45	15.35	-2	12,381	-0.02%
2021/02/02	4	15.00	20	14.88	15.15	-16	12,987	-0.12%
2021/02/01	0	0.00	4	14.51	15.25	-4	13,031	-0.03%
2021/01/29	22	15.15	0	0.00	14.85	22	12,945	0.17%
2021/01/28	20	15.15	2	15.28	15.25	18	12,880	0.14%
2021/01/27	2	15.80	0	0.00	15.65	2	12,912	0.02%
2021/01/26	4	15.79	5	15.70	15.65	-1	13,028	-0.01%
2021/01/25	0	0.00	5	15.90	15.90	-5	12,989	-0.04%
2021/01/22	0	0.00	5	15.60	15.90	-5	12,963	-0.04%
2021/01/21	2	15.95	1	15.55	15.65	1	12,941	0.01%
2021/01/20	2	15.85	2	15.83	15.60	0	12,877	0.00%
2021/01/19	8	16.74	0	0.00	16.35	8	12,777	0.06%
2021/01/18	0	0.00	8	16.50	16.50	-8	12,748	-0.06%
2021/01/15	10	16.79	30	16.81	16.85	-20	12,669	-0.16%
2021/01/14	9	17.20	0	0.00	17.25	9	12,554	0.07%
2021/01/13	2	17.85	1	17.65	17.65	1	12,475	0.01%
2021/01/12	5	17.55	29	17.21	17.10	-24	12,357	-0.19%
2021/01/11	3	18.10	19	18.10	17.65	-16	12,160	-0.13%
2021/01/08	11	18.56	12	18.52	18.55	-1	11,955	-0.01%
2021/01/07	6	18.99	7	18.90	18.95	-1	11,842	-0.01%
2021/01/06	3	18.55	4	18.30	18.60	-1	11,631	-0.01%
2021/01/05	22	18.62	2	18.65	18.65	20	11,478	0.17%
2021/01/04	6	18.92	15	19.11	18.95	-9	11,339	-0.08%
2020/12/31	5	18.92	5.8	19.15	19.20	-0.8	11,173	-0.01%
2020/12/30	8	19.01	4	19.33	18.80	4	10,904	0.04%
2020/12/29	12	19.04	1	19.15	19.00	11	10,634	0.10%
2020/12/28	22	19.09	6	18.94	19.20	16	10,442	0.15%
2020/12/25	6	18.38	5	18.45	18.70	1	10,145	0.01%
2020/12/24	4	18.05	5	18.16	18.25	-1	10,001	-0.01%
2020/12/23	14	18.05	6	17.98	18.00	8	9,878	0.08%
2020/12/22	28	19.07	44	19.18	18.20	-16	9,602	-0.17%
2020/12/21	18	18.92	25	18.16	18.50	-7	8,606	-0.08%
2020/12/18	8	17.13	12	17.20	17.50	-4	8,117	-0.05%
2020/12/17	0	0.00	20	17.40	17.30	-20	8,067	-0.25%
2020/12/16	0	0.00	25	17.66	17.60	-25	8,056	-0.31%
2020/12/15	30	17.38	29	17.33	17.25	1	8,005	0.01%
2020/12/14	33	17.15	7	17.30	17.25	26	7,868	0.33%
2020/12/11	25	16.99	27	16.91	16.95	-2	7,721	-0.03%
2020/12/10	33.7	17.04	6	16.98	16.75	27.7	7,584	0.37%
2020/12/09	2	16.60	2	16.80	16.90	0	7,498	0.00%
2020/12/08	1	16.50	0	0.00	16.45	1	7,613	0.01%
2020/12/07	13	16.49	5	16.72	16.45	8	7,614	0.11%
2020/12/04	4	17.19	3	17.38	17.15	1	7,435	0.01%
2020/12/03	9	16.86	21	17.00	17.05	-12	7,350	-0.16%
2020/12/02	14	17.04	0	0.00	16.80	14	7,497	0.19%
2020/12/01	1	17.25	8	17.27	17.30	-7	7,363	-0.10%
2020/11/30	4	17.60	6	17.51	17.50	-2	7,256	-0.03%
2020/11/27	10	17.12	7	17.20	17.20	3	7,042	0.04%
2020/11/26	20	17.24	3	17.20	17.20	17	6,981	0.24%
2020/11/25	32	17.14	118	17.25	17.25	-86	6,854	-1.25%	大賣/
2020/11/24	11	16.35	21	16.56	16.50	-10	6,479	-0.15%
2020/11/23	2	15.80	0	0.00	16.10	2	6,079	0.03%
2020/11/20	26	15.88	0	0.00	15.65	26	6,133	0.42%
2020/11/19	5	15.53	20	15.64	15.45	-15	6,049	-0.25%
2020/11/18	4	14.98	0	0.00	14.90	4	5,754	0.07%
2020/11/17	1	14.70	0.2	14.70	14.75	0.8	5,733	0.01%
2020/11/16	3	14.30	5	14.35	14.65	-2	5,845	-0.03%
2020/11/13	8.2	14.87	1	14.75	14.75	7.2	5,869	0.12%
2020/11/12	0	0.00	56	15.04	14.95	-56	5,995	-0.93%
2020/11/11	25	15.12	35	15.43	15.40	-10	6,370	-0.16%
2020/11/10	9	14.70	4	14.51	14.70	5	6,087	0.08%
2020/11/09	1	13.95	0	0.00	14.05	1	5,873	0.02%
2020/11/06	10	13.70	0	0.00	13.70	10	5,809	0.17%
2020/11/05	2	13.65	0	0.00	13.80	2	5,756	0.03%
2020/11/04	1	14.05	7	13.80	13.80	-6	5,805	-0.10%
2020/11/03	2	13.63	3.2	13.44	13.65	-1.2	5,848	-0.02%
2020/11/02	2	13.05	0	0.00	13.10	2	5,743	0.03%
2020/10/30	0	0.00	1	13.45	13.00	-1	5,775	-0.02%
2020/10/29	0	0.00	0.2	13.30	13.35	-0.2	5,754	0.00%
2020/10/28	7	13.45	0	0.00	13.25	7	5,732	0.12%
2020/10/27	31	13.34	1.6	13.42	13.45	29.4	5,714	0.51%
2020/10/26	70	13.51	0	0.00	13.40	70	5,667	1.24%
2020/10/20	0	0.00	1	13.00	13.05	-1	5,648	-0.02%
2020/10/13	0	0.00	3.2	13.09	12.95	-3.2	5,585	-0.06%
2020/10/08	0	0.00	2	12.80	12.85	-2	5,539	-0.04%
2020/10/07	0	0.00	1	12.80	12.90	-1	5,529	-0.02%
2020/09/28	0	0.00	20	12.60	12.75	-20	5,570	-0.36%
2020/09/25	20	12.20	0	0.00	12.35	20	5,564	0.36%
2020/09/24	0	0.00	135.1	12.54	12.35	-135.1	5,527	-2.44%	大賣/鉅額交易
2020/09/22	0	0.00	16	13.34	13.50	-16	5,343	-0.30%
2020/09/21	0	0.00	55	14.10	13.75	-55	5,256	-1.05%
2020/09/18	1	14.25	3	13.90	13.65	-2	5,138	-0.04%
2020/09/14	0	0.00	2	13.05	13.00	-2	4,821	-0.04%
2020/09/11	15	13.47	0	0.00	13.20	15	4,744	0.32%
2020/09/09	10	13.50	13	14.02	14.00	-3	4,510	-0.07%
2020/09/08	0	0.00	1	13.65	13.85	-1	4,445	-0.02%
2020/09/07	18	13.91	34	14.06	13.80	-16	4,340	-0.37%
2020/09/04	20	13.20	5	13.25	13.30	15	4,086	0.37%
2020/09/03	0	0.00	5	13.26	13.30	-5	4,048	-0.12%
2020/08/31	0	0.00	4	12.95	12.80	-4	3,842	-0.10%
2020/08/28	0	0.00	1	13.00	12.95	-1	3,775	-0.03%
2020/08/26	3	13.00	2	12.80	12.80	1	3,663	0.03%
2020/08/25	0	0.00	1	12.70	12.85	-1	3,422	-0.03%
2020/08/24	0	0.00	101	12.35	12.50	-101	3,321	-3.04%	大賣/鉅額交易
2020/08/21	1	12.35	7	12.56	12.50	-6	3,245	-0.19%
2020/08/20	31	12.05	39.5	12.23	12.20	-8.5	3,163	-0.27%
2020/08/19	0	0.00	5.3	12.73	13.00	-5.3	2,978	-0.18%
2020/08/18	1	12.30	0.4	12.60	12.70	0.6	2,796	0.02%
2020/08/17	30	11.81	39	12.51	12.45	-9	2,590	-0.35%
2020/08/14	30	11.25	0	0.00	11.45	30	2,015	1.49%
2020/08/13	35	11.15	7.1	11.25	11.20	27.9	1,926	1.45%
2020/08/11	1	10.75	0	0.00	10.80	1	1,796	0.06%
2020/08/07	0	0.00	12	10.65	10.45	-12	1,681	-0.71%
2020/08/06	5	10.15	2	10.20	10.05	3	1,543	0.19%
2020/07/06	0	0.00	4	10.15	10.20	-4	1,668	-0.24%
2020/06/22	7	10.34	0	0.00	10.20	7	1,637	0.43%
2020/06/18	0	0.00	6	10.05	10.05	-6	1,589	-0.38%
2020/06/17	4	10.00	0	0.00	10.00	4	1,582	0.25%
2020/06/16	0	0.00	5	10.00	9.99	-5	1,595	-0.31%
2020/06/03	0.5	9.60	0	0.00	9.65	0.5	1,731	0.03%
2020/05/28	5	9.45	5	9.35	9.32	0	1,696	0.00%
2020/05/22	0	0.00	10	9.30	9.27	-10	1,731	-0.58%
2020/05/19	1	9.63	0	0.00	9.52	1	1,742	0.06%
2020/05/18	5	9.44	0	0.00	9.26	5	1,707	0.29%
2020/05/15	0	0.00	5	9.20	9.31	-5	1,700	-0.29%
2020/05/11	10	9.62	0	0.00	9.62	10	1,655	0.60%
2020/05/08	10	9.90	0	0.00	9.71	10	1,646	0.61%
2020/05/06	1	9.72	0	0.00	9.70	1	1,635	0.06%
2020/05/05	0	0.00	5	9.69	9.71	-5	1,634	-0.31%
2020/04/29	0	0.00	6	9.79	9.75	-6	1,615	-0.37%
2020/04/27	0	0.00	7	9.80	9.70	-7	1,620	-0.43%
2020/04/24	2	9.37	10	9.26	9.38	-8	1,578	-0.51%
2020/04/23	10	9.06	0	0.00	9.06	10	1,558	0.64%
2020/04/22	18	8.64	1	8.85	8.84	17	1,549	1.10%
2020/04/21	1	8.88	22	8.85	8.62	-21	1,537	-1.37%
2020/04/20	5	9.00	0	0.00	9.00	5	1,520	0.33%
2020/04/17	15	9.20	0	0.00	9.06	15	1,521	0.99%
2020/04/16	0	0.00	5	9.08	9.10	-5	1,506	-0.33%
2020/04/09	0	0.00	2	8.74	8.72	-2	1,679	-0.12%
2020/04/08	2	8.45	0.3	8.59	8.59	1.7	1,675	0.10%
2020/04/07	5	8.20	0	0.00	8.30	5	1,661	0.30%
2020/04/06	1	8.12	0	0.00	8.11	1	1,670	0.06%
2020/03/27	0	0.00	2	8.10	8.14	-2	1,657	-0.12%
2020/03/26	1	8.02	0	0.00	8.00	1	1,663	0.06%
2020/03/25	2	8.00	0	0.00	7.93	2	1,663	0.12%
2020/03/24	1	7.57	4	7.55	7.58	-3	1,674	-0.18%
2020/03/23	10	7.25	0	0.00	7.28	10	1,745	0.57%
2020/03/20	0	0.00	1.2	7.66	7.62	-1.2	1,771	-0.07%
2020/03/19	11	7.20	0	0.00	7.21	11	1,754	0.63%
2020/03/17	1	8.04	0	0.00	8.02	1	1,682	0.06%
2020/03/16	1	8.16	0	0.00	8.23	1	1,669	0.06%
2020/03/13	34	7.89	9.1	7.88	8.16	24.9	1,634	1.52%
2020/03/12	9	8.78	0	0.00	8.65	9	1,579	0.57%
2020/03/11	0	0.00	40	9.22	9.20	-40	1,531	-2.61%
2020/03/10	0	0.00	5	9.32	9.30	-5	1,529	-0.33%
2020/03/09	6	9.59	0	0.00	9.52	6	1,502	0.40%
2020/02/24	0	0.00	1	10.10	10.05	-1	1,439	-0.07%
2020/02/21	0	0.00	0	10.25	10.25	0	1,446	0.00%
2020/02/18	1	10.00	1	10.00	10.05	0	1,446	0.00%
2020/01/31	2	10.15	2	10.05	10.20	0	1,428	0.00%
2020/01/30	12	10.29	28	10.27	10.10	-16	1,414	-1.13%
2020/01/14	10	10.85	8	10.90	10.85	2	1,370	0.15%
2020/01/13	6	10.90	0	0.00	10.90	6	1,373	0.44%
2020/01/10	5	10.85	0	0.00	10.85	5	1,509	0.33%
2020/01/08	60	11.07	0	0.00	10.90	60	1,505	3.99%
2020/01/07	60	11.16	0	0.00	11.15	60	1,467	4.09%
2020/01/06	30	11.62	12	11.80	11.35	18	1,437	1.25%
2020/01/02	8	11.18	0	0.00	11.15	8	1,248	0.64%
2019/12/31	10	11.05	0	0.00	11.10	10	1,235	0.81%
2019/12/30	10	11.25	0	0.00	11.10	10	1,231	0.81%
2019/12/26	1	11.10	0	0.00	11.20	1	1,204	0.08%
2019/12/24	0.9	11.20	0	0.00	11.20	0.9	1,205	0.07%
2019/12/19	10	11.10	0	0.00	11.20	10	1,184	0.84%
2019/12/18	5	11.10	15	11.25	11.25	-10	1,155	-0.87%
2019/12/17	1	11.00	0	0.00	11.00	1	1,077	0.09%
2019/12/16	0	0.00	3.2	10.85	10.85	-3.2	1,059	-0.30%
2019/12/06	0	0.00	3	10.75	10.65	-3	1,065	-0.28%
2019/12/04	10	10.70	0	0.00	10.75	10	1,074	0.93%
2019/11/28	0	0.00	0	10.70	10.70	0	1,074	0.00%
2019/11/27	1	10.75	0	0.00	10.75	1	1,065	0.09%
2019/11/26	3	10.75	0	0.00	10.80	3	1,060	0.28%
2019/11/22	4	10.80	0	0.00	10.70	4	1,065	0.38%
2019/11/21	0	0.00	3	10.75	10.80	-3	1,075	-0.28%
2019/11/19	0	0.00	20	10.65	10.80	-20	1,060	-1.89%
2019/11/08	1	10.50	0	0.00	10.60	1	1,071	0.09%
2019/11/06	7	10.39	2	10.40	10.35	5	1,087	0.46%
2019/11/05	6	10.37	0	0.00	10.45	6	1,084	0.55%
2019/10/24	0	0.00	1	10.40	10.40	-1	1,139	-0.09%
2019/10/23	1	10.30	0	0.00	10.25	1	1,128	0.09%
2019/10/21	2	10.25	0	0.00	10.30	2	1,127	0.18%
2019/10/15	4	10.30	0	0.00	10.35	4	974	0.41%
2019/09/26	0	0.00	1	10.65	10.60	-1	1,082	-0.09%
2019/09/20	3	10.55	0	0.00	10.60	3	1,095	0.27%
2019/09/19	2	10.60	0	0.00	10.50	2	1,087	0.18%
2019/09/18	0	0.00	20	10.65	10.70	-20	1,071	-1.87%
2019/09/17	11	10.75	0	0.00	10.75	11	1,081	1.02%
2019/09/12	10	10.60	0	0.00	10.65	10	1,050	0.95%
2019/09/05	20	10.45	0	0.00	10.50	20	1,045	1.91%
2019/09/04	4	10.25	0	0.00	10.35	4	1,040	0.38%
2019/09/02	0.1	10.25	0	0.00	10.30	0.1	1,049	0.01%
2019/08/19	1	10.20	0	0.00	10.20	1	1,033	0.10%
2019/08/16	1	10.10	0	0.00	10.10	1	1,031	0.10%
2019/08/15	3	9.89	0	0.00	9.90	3	1,026	0.29%
2019/08/12	7	10.29	2	10.40	10.25	5	1,000	0.50%
2019/08/08	1	10.25	0	0.00	10.40	1	1,001	0.10%
2019/08/06	3	10.52	0	0.00	10.65	3	995	0.30%
2019/08/02	15	11.00	30	11.00	11.05	-15	1,053	-1.42%
2019/07/31	5	11.30	0	0.00	11.30	5	1,140	0.44%
2019/07/30	0	0.00	15	11.37	11.35	-15	1,140	-1.32%
2019/07/24	1	11.00	0	0.00	11.05	1	1,130	0.09%
2019/07/23	4	11.05	0	0.00	11.15	4	1,147	0.35%
2019/07/22	30	11.05	0	0.00	11.05	30	1,153	2.60%
2019/07/18	14	11.01	0	0.00	11.05	14	1,181	1.19%
2019/07/17	1	11.15	0	0.00	11.10	1	1,266	0.08%
2019/07/16	2	11.10	0	0.00	11.10	2	1,291	0.15%
2019/07/12	4	11.25	0	0.00	11.25	4	1,286	0.31%
2019/07/10	4	11.25	0	0.00	11.30	4	1,263	0.32%
2019/07/04	2	11.20	0	0.00	11.25	2	1,339	0.15%
2019/06/28	2	11.40	0	0.00	11.40	2	1,424	0.14%
2019/06/27	1	11.25	0	0.00	11.35	1	1,456	0.07%
2019/06/19	0	0.00	10	11.45	11.40	-10	1,615	-0.62%
2019/06/13	10	11.00	0	0.00	11.05	10	1,621	0.62%
2019/06/12	2	11.03	0	0.00	11.05	2	1,631	0.12%
2019/06/10	1	11.10	0	0.00	11.05	1	1,631	0.06%
2019/06/05	0	0.00	43	11.25	11.25	-43	1,623	-2.65%
2019/05/21	0.1	11.05	0	0.00	11.10	0.1	1,854	0.01%
2019/05/17	43	11.08	0	0.00	11.00	43	1,885	2.28%
2019/05/14	3	10.93	0	0.00	11.10	3	1,920	0.16%
2019/05/13	1	11.10	0	0.00	11.10	1	1,908	0.05%
2019/05/10	2	11.55	0	0.00	11.55	2	1,911	0.10%
2019/05/09	3	11.85	5	11.75	11.80	-2	1,873	-0.11%
2019/05/06	0	0.00	5	12.35	12.40	-5	1,804	-0.28%
2019/04/25	10	12.70	0	0.00	12.75	10	1,831	0.55%
2019/04/24	2	12.80	0	0.00	12.80	2	1,815	0.11%
2019/04/23	1.1	12.90	1	12.85	12.85	0.1	1,789	0.01%
2019/04/16	0	0.00	3	12.30	12.30	-3	1,738	-0.17%
2019/04/15	3	12.35	0	0.00	12.35	3	1,733	0.17%
2019/04/12	2	12.35	4	12.35	12.35	-2	1,722	-0.12%
2019/04/11	4	12.55	0	0.00	12.40	4	1,727	0.23%
2019/04/09	1	12.45	0	0.00	12.40	1	1,657	0.06%
2019/04/03	4	12.19	2	12.25	12.15	2	1,597	0.13%
2019/04/02	1	12.30	0	0.00	12.25	1	1,565	0.06%
2019/03/29	0	0.00	2	12.50	12.45	-2	1,519	-0.13%
2019/03/26	1	12.70	0	0.00	12.55	1	1,522	0.07%
2019/03/25	20	12.80	3	12.75	12.85	17	1,463	1.16%
2019/03/19	1	13.20	0	0.00	13.20	1	1,480	0.07%
2019/03/04	2	13.35	0	0.00	13.40	2	1,634	0.12%
2019/02/21	1	13.00	0	0.00	13.00	1	1,559	0.06%
2019/02/20	0	0.00	4	13.30	13.35	-4	1,503	-0.27%
2019/02/19	30	12.90	9	12.85	12.95	21	1,472	1.43%
2019/02/18	0	0.00	2	12.65	12.70	-2	1,465	-0.14%
2019/02/15	0	0.00	11	12.65	12.55	-11	1,462	-0.75%
2019/01/29	4	12.20	0	0.00	12.25	4	1,396	0.29%
2019/01/28	9	12.44	0	0.00	12.40	9	1,405	0.64%
2019/01/25	5	12.51	0	0.00	12.55	5	1,409	0.35%
2019/01/22	0	0.00	2	12.60	12.70	-2	1,419	-0.14%
2019/01/21	0	0.00	1	12.70	12.70	-1	1,419	-0.07%
2019/01/18	0	0.00	1	12.45	12.45	-1	1,441	-0.07%
2019/01/09	2	12.25	1	12.10	12.25	1	1,707	0.06%
2019/01/07	0.4	11.80	0	0.00	11.80	0.4	1,691	0.02%
2019/01/03	0	0.00	27	11.73	11.70	-27	1,762	-1.53%
2018/12/25	4	11.60	12.8	11.60	11.65	-8.8	1,874	-0.47%
2018/12/21	0	0.00	2	11.55	11.85	-2	1,894	-0.11%
2018/12/20	0	0.00	3	11.70	11.65	-3	1,890	-0.16%
2018/12/19	1	12.00	0	0.00	11.95	1	1,914	0.05%
2018/12/18	1	12.15	0	0.00	12.00	1	1,924	0.05%
2018/12/13	0	0.00	1.2	12.25	12.30	-1.2	2,007	-0.06%
2018/12/12	3	11.90	0	0.00	11.90	3	1,924	0.16%
2018/12/11	0	0.00	6.5	11.95	11.90	-6.5	1,916	-0.34%
2018/12/06	1	11.85	10	12.10	11.85	-9	1,929	-0.47%
2018/12/04	18	12.45	0	0.00	12.45	18	1,929	0.93%
2018/12/03	7	12.39	2	12.40	12.40	5	1,919	0.26%
2018/11/29	3	11.80	0	0.00	11.75	3	1,884	0.16%
2018/11/19	3	11.50	4	11.80	11.85	-1	1,909	-0.05%
2018/11/15	2	11.25	1	11.35	11.25	1	1,887	0.05%
2018/11/14	3	11.33	0	0.00	11.30	3	1,871	0.16%
2018/11/09	2	11.80	0	0.00	11.70	2	1,959	0.10%
2018/11/08	8	11.95	0	0.00	12.10	8	2,001	0.40%
2018/11/07	8	11.70	0	0.00	11.70	8	2,010	0.40%
2018/11/01	0	0.00	1	11.55	11.70	-1	2,261	-0.04%
2018/10/31	1	11.25	4.2	11.35	11.35	-3.2	2,262	-0.14%
2018/10/29	4	11.00	0	0.00	11.10	4	2,268	0.18%
2018/10/26	2	10.98	0	0.00	10.95	2	2,269	0.09%
2018/10/24	1	12.35	0	0.00	11.90	1	2,152	0.05%
2018/10/19	0	0.00	10	12.30	12.90	-10	2,090	-0.48%
2018/10/11	4	13.28	0	0.00	13.05	4	1,987	0.20%
2018/10/09	1	13.95	0	0.00	14.25	1	1,967	0.05%
2018/10/05	3	14.40	0	0.00	14.20	3	2,263	0.13%
2018/10/04	4	14.80	0	0.00	14.80	4	2,325	0.17%
2018/09/27	1	15.55	0	0.00	15.50	1	2,548	0.04%
2018/09/26	0	0.00	3	15.25	15.70	-3	2,534	-0.12%
2018/09/21	0	0.00	3.2	15.58	15.70	-3.2	2,522	-0.13%
2018/09/19	0	0.00	3	14.60	14.50	-3	2,491	-0.12%
2018/09/14	11	14.65	0	0.00	14.70	11	2,556	0.43%
2018/09/11	1.5	14.28	0	0.00	14.30	1.5	2,593	0.06%
2018/09/07	2	15.05	2	14.85	14.85	0	2,597	0.00%
2018/09/06	0.6	14.90	0	0.00	14.85	0.6	2,592	0.02%
2018/09/05	2	15.00	0	0.00	14.95	2	2,599	0.08%
2018/09/03	2	15.33	0	0.00	15.20	2	2,593	0.08%
2018/08/31	1	15.45	0	0.00	15.35	1	2,593	0.04%
2018/08/30	1	15.55	2	15.65	15.55	-1	2,645	-0.04%
2018/08/27	2	15.90	2.2	15.86	15.95	-0.2	2,676	-0.01%
2018/08/22	0	0.00	4	15.75	15.75	-4	2,761	-0.14%
2018/08/21	1	15.45	0	0.00	15.45	1	2,769	0.04%
2018/08/20	1	15.40	0	0.00	15.45	1	2,794	0.04%
2018/08/15	4.2	15.83	0	0.00	15.60	4.2	2,814	0.15%
2018/08/13	7	16.62	20	17.00	16.45	-13	2,960	-0.44%
2018/08/10	2	17.13	0	0.00	17.15	2	3,114	0.06%
2018/08/09	12	17.39	0	0.00	17.35	12	3,100	0.39%
2018/08/07	0	0.00	1	18.30	18.25	-1	2,980	-0.03%
2018/08/06	1	18.10	0	0.00	18.15	1	3,015	0.03%
2018/08/03	0	0.00	1	18.40	18.30	-1	3,036	-0.03%
2018/08/02	1	18.35	0	0.00	18.30	1	3,050	0.03%
2018/08/01	2	18.55	0	0.00	18.60	2	3,084	0.06%
2018/07/30	0	0.00	7	18.80	18.55	-7	3,154	-0.22%
2018/07/27	5	18.80	0	0.00	18.80	5	3,156	0.16%
2018/07/26	0	0.00	2	18.85	18.95	-2	3,165	-0.06%
2018/07/25	0	0.00	5	18.90	18.80	-5	3,179	-0.16%
2018/07/20	0	0.00	9	18.93	18.90	-9	3,205	-0.28%
2018/07/18	1	18.75	0	0.00	18.90	1	3,277	0.03%
2018/07/17	0	0.00	4	19.05	18.85	-4	3,288	-0.12%
2018/07/16	3	18.77	9	18.81	19.05	-6	3,271	-0.18%
2018/07/13	3	20.82	2	20.73	21.00	1	3,163	0.03%
2018/07/12	10	20.45	0	0.00	20.50	10	3,011	0.33%
2018/07/11	2	20.18	9	20.32	20.40	-7	2,986	-0.23%
2018/07/10	6	19.95	0	0.00	20.00	6	3,053	0.20%
2018/07/09	1	19.90	0	0.00	19.95	1	3,085	0.03%
2018/07/06	1	19.95	0	0.00	19.95	1	3,086	0.03%
2018/07/05	4	20.00	0	0.00	20.00	4	3,224	0.12%
2018/07/04	0	0.00	10	20.30	20.40	-10	3,279	-0.30%
2018/07/03	10	20.70	0	0.00	20.30	10	3,375	0.30%
2018/07/02	0	0.00	3	20.73	20.60	-3	3,368	-0.09%
2018/06/28	0	0.00	1	20.45	20.15	-1	3,356	-0.03%
2018/06/21	3	20.10	0	0.00	20.05	3	3,336	0.09%
2018/06/08	3	20.80	0	0.00	20.80	3	3,630	0.08%
2018/06/07	1	20.95	3	20.90	20.85	-2	3,643	-0.05%
2018/06/06	46	20.50	0	0.00	20.55	46	3,587	1.28%
2018/06/05	0	0.00	65	20.65	20.55	-65	3,613	-1.80%
2018/06/01	0	0.00	7	20.50	20.50	-7	3,597	-0.19%
2018/05/31	0	0.00	12	20.27	20.50	-12	3,593	-0.33%
2018/05/30	2	20.00	0	0.00	20.00	2	3,580	0.06%
2018/05/29	0	0.00	4	20.50	20.35	-4	3,546	-0.11%
2018/05/28	0	0.00	21	20.40	20.50	-21	3,542	-0.59%
2018/05/25	1	20.65	0	0.00	20.65	1	3,530	0.03%
2018/05/23	1	20.95	1	21.00	21.00	0	3,516	0.00%
2018/05/22	2	20.88	1	21.05	20.80	1	3,477	0.03%
2018/05/21	9	21.30	0	0.00	21.25	9	3,453	0.26%
2018/05/15	0	0.00	2	20.10	20.10	-2	3,191	-0.06%
2018/05/14	0	0.00	81	20.00	20.00	-81	3,255	-2.49%
2018/05/11	2	19.90	0	0.00	19.95	2	3,233	0.06%
2018/05/03	1	19.70	0	0.00	19.70	1	3,155	0.03%
2018/04/24	2	20.00	0	0.00	19.65	2	3,256	0.06%
2018/04/23	5	20.25	0	0.00	20.10	5	3,207	0.16%
2018/04/17	22	20.78	22	20.75	20.60	0	3,232	0.00%
2018/04/16	1	20.90	1	20.80	20.90	0	3,182	0.00%
2018/04/13	0	0.00	6	20.26	20.30	-6	3,159	-0.19%
2018/04/12	0	0.00	2	20.00	20.00	-2	3,199	-0.06%
2018/04/11	2	19.90	1	20.05	19.90	1	3,191	0.03%
2018/04/10	0	0.00	5	19.60	19.60	-5	3,081	-0.16%
2018/04/09	40	19.38	3	19.33	19.35	37	3,048	1.21%
2018/04/02	2	19.00	0	0.00	19.05	2	3,059	0.07%
2018/03/30	5	19.00	0	0.00	18.95	5	3,292	0.15%
2018/03/29	0	0.00	3	18.75	18.80	-3	3,303	-0.09%
2018/03/21	19	19.15	0	0.00	19.00	19	3,418	0.56%
2018/03/20	0	0.00	0	19.05	19.15	0	3,430	0.00%
2018/03/19	7	19.08	2	19.08	19.00	5	3,434	0.15%
2018/03/14	3	18.00	0	0.00	18.30	3	3,504	0.09%
2018/03/12	0.3	17.90	0	0.00	17.95	0.3	4,023	0.01%
2018/03/09	0	0.00	21	17.80	17.85	-21	4,286	-0.49%
2018/03/08	0	0.00	2	18.08	18.15	-2	4,387	-0.05%
2018/03/05	0.3	17.90	0.1	17.90	18.05	0.2	4,793	0.00%
2018/03/02	61	18.37	0	0.00	18.30	61	4,816	1.27%
2018/02/23	23	18.55	0	0.00	18.55	23	5,103	0.45%
2018/02/21	2	18.15	0	0.00	18.30	2	5,155	0.04%
2018/02/09	10	17.35	0	0.00	17.40	10	5,188	0.19%
2018/02/08	11	17.43	12	17.70	17.70	-1	5,197	-0.02%
2018/02/07	2	17.30	0	0.00	16.95	2	5,199	0.04%
2018/02/06	0	0.00	21	17.35	16.75	-21	5,334	-0.39%
2018/01/31	0	0.00	4	18.30	18.40	-4	5,637	-0.07%
2018/01/30	4	18.65	0	0.00	18.50	4	5,693	0.07%
2018/01/23	5	18.50	19	18.45	18.40	-14	5,968	-0.23%
2018/01/17	0	0.00	1	19.00	19.00	-1	6,005	-0.02%
2018/01/15	5	19.25	10	19.33	19.05	-5	6,003	-0.08%
2018/01/12	2	19.50	2	19.60	19.45	0	6,026	0.00%
2018/01/11	4	19.30	0	0.00	19.35	4	6,050	0.07%
2018/01/10	0.2	19.55	0	0.00	19.65	0.2	6,029	0.00%
2018/01/09	6	19.70	5	19.55	19.70	1	6,048	0.02%
2018/01/08	6	19.62	13	19.54	19.45	-7	6,067	-0.12%
2018/01/05	8	19.24	4	19.10	19.30	4	5,948	0.07%
2018/01/03	0	0.00	2	18.95	18.80	-2	5,924	-0.03%