榮成 (1909)-群益金鼎-高雄券商分點個股進出

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
14.85
漲跌
▼0.25
漲幅
-1.66%
成交量
4,922張
產業
上市造紙類股
779人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

榮成 (1909)籌碼相關－群益金鼎-高雄券商分點個股進出

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

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄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
2024/05/22	10	15.00	0	0.00	14.85	10	2,257	0.44%
2024/05/21	0	0.00	5	15.15	15.10	-5	2,192	-0.23%
2024/05/20	0	0.00	5	15.80	15.35	-5	2,175	-0.23%
2024/05/17	0	0.00	5	15.50	15.40	-5	2,124	-0.24%
2024/05/14	10	15.20	0	0.00	15.20	10	2,037	0.49%
2024/05/10	0	0.00	5	15.60	15.45	-5	2,030	-0.25%
2024/05/09	10	15.20	0	0.00	15.20	10	2,002	0.50%
2024/05/06	0	0.00	1	15.65	15.60	-1	1,948	-0.05%
2024/05/02	1	15.85	3	15.90	15.95	-2	1,900	-0.11%
2024/04/26	5	15.20	0	0.00	15.45	5	1,789	0.28%
2024/04/25	2	15.85	2	15.65	15.50	0	1,767	0.00%
2024/04/22	0	0.00	2	15.05	15.10	-2	1,611	-0.12%
2024/04/18	0	0.00	5	14.90	14.90	-5	1,499	-0.33%
2024/04/16	5	14.50	0	0.00	14.55	5	1,488	0.34%
2024/04/01	0	0.00	0	14.90	14.95	0	1,282	0.00%
2024/03/29	0	0.00	1	14.70	14.75	-1	1,257	-0.08%
2024/03/28	5	14.65	0	0.00	14.55	5	1,234	0.41%
2024/03/27	0	0.00	1	14.60	14.60	-1	1,199	-0.08%
2024/03/26	2	14.53	0	0.00	14.50	2	1,195	0.17%
2024/03/25	7	14.71	5	14.70	14.70	2	1,183	0.17%
2024/03/21	0	14.20	0	0.00	14.40	0	1,200	0.00%
2024/03/20	0	14.30	0.1	14.15	14.20	-0.1	1,201	-0.01%
2024/03/19	0	14.35	0	0.00	14.20	0	1,200	0.00%
2024/03/18	0	14.35	0	0.00	14.30	0	1,236	0.00%
2024/03/15	2	14.20	0	0.00	14.15	2	1,235	0.16%
2024/03/13	2	14.28	0	0.00	14.45	2	1,235	0.16%
2024/03/12	1	14.40	0	0.00	14.35	1	1,210	0.08%
2024/03/11	0	0.00	5	14.30	14.30	-5	1,204	-0.41%
2024/03/07	5	14.00	0	0.00	14.05	5	1,198	0.42%
2024/03/04	1	14.65	11	14.45	14.30	-10	1,159	-0.86%
2024/03/01	5	13.95	0	0.00	14.00	5	1,113	0.45%
2024/02/29	0	0.00	1	14.00	13.95	-1	1,115	-0.09%
2024/02/27	5	13.95	0	0.00	13.95	5	1,124	0.44%
2024/02/21	1	14.10	0	0.00	14.15	1	1,131	0.09%
2024/02/19	0	0.00	5	14.30	14.35	-5	1,145	-0.44%
2024/02/02	0	0.00	10	13.95	13.90	-10	1,174	-0.85%
2024/01/26	0	0.00	1.6	14.00	14.00	-1.6	1,202	-0.13%
2024/01/16	3	14.00	0	0.00	14.00	3	1,285	0.23%
2024/01/02	0	0.00	0.1	14.80	14.80	-0.1	1,684	-0.01%
2023/12/29	0	0.00	0.6	14.85	14.80	-0.6	1,717	-0.04%
2023/12/26	0.7	14.65	0	0.00	14.85	0.7	1,808	0.04%
2023/12/21	1	14.80	0	0.00	14.80	1	1,826	0.05%
2023/12/19	0	0.00	0.1	14.90	14.75	-0.1	1,823	-0.01%
2023/12/18	0	0.00	5	15.30	15.05	-5	1,817	-0.28%
2023/12/15	0	0.00	7	14.76	14.90	-7	1,773	-0.39%
2023/12/14	2.1	14.50	5	14.70	14.60	-2.9	1,763	-0.16%
2023/12/13	10	14.50	0	0.00	14.50	10	1,756	0.57%
2023/12/07	5	15.10	0	0.00	15.00	5	1,734	0.29%
2023/12/05	1	15.20	1	15.20	15.25	0	1,755	0.00%
2023/11/29	0	0.00	1	14.95	14.95	-1	1,742	-0.06%
2023/11/28	0	0.00	5	15.00	14.90	-5	1,739	-0.29%
2023/11/22	0	0.00	5	14.90	14.95	-5	1,720	-0.29%
2023/11/15	0	0.00	6	14.34	14.45	-6	1,698	-0.35%
2023/11/10	1	14.00	0	0.00	14.10	1	1,693	0.06%
2023/11/08	0	0.00	5	14.30	14.25	-5	1,774	-0.28%
2023/11/07	1	14.10	7	14.25	14.10	-6	1,817	-0.33%
2023/11/01	2	13.75	0	0.00	13.75	2	1,897	0.11%
2023/10/26	2	13.95	0	0.00	13.95	2	2,034	0.10%
2023/10/24	1	14.00	0	0.00	14.00	1	2,202	0.05%
2023/10/23	5	14.00	0	0.00	14.10	5	2,169	0.23%
2023/10/18	10	14.20	2	14.45	14.45	8	2,222	0.36%
2023/10/17	3	14.50	0	0.00	14.40	3	2,124	0.14%
2023/10/16	0	0.00	5	15.00	14.70	-5	2,111	-0.24%
2023/10/13	5	14.45	8	14.60	14.40	-3	2,031	-0.15%
2023/10/11	12	14.28	0	0.00	14.20	12	1,990	0.60%
2023/10/06	1	14.55	10	14.53	14.60	-9	1,981	-0.45%
2023/10/04	13	14.26	0	0.00	14.20	13	1,945	0.67%
2023/09/26	3	14.85	0	0.00	14.75	3	2,013	0.15%
2023/08/14	1	14.80	0	0.00	14.85	1	2,618	0.04%
2023/08/10	1	15.80	0	0.00	15.85	1	2,542	0.04%
2023/08/08	6	16.40	0	0.00	16.45	6	2,540	0.24%
2023/08/07	4	16.40	0	0.00	16.50	4	2,564	0.16%
2023/08/04	1	16.65	0	0.00	16.70	1	2,564	0.04%
2023/07/27	0	0.00	10	16.75	16.90	-10	2,463	-0.41%
2023/07/24	0	0.00	11	16.47	16.40	-11	2,450	-0.45%
2023/07/20	0	0.00	5.4	16.39	16.25	-5.4	2,723	-0.20%
2023/07/18	11	16.23	0	0.00	16.25	11	3,725	0.30%
2023/07/17	5	16.45	5	16.50	16.45	0	4,139	0.00%
2023/07/10	10	16.60	0	0.00	16.40	10	4,185	0.24%
2023/06/29	0	0.00	10	17.50	17.40	-10	4,026	-0.25%
2023/06/27	10	17.10	0	0.00	16.95	10	3,918	0.26%
2023/06/26	1	17.30	2	17.28	17.25	-1	3,893	-0.03%
2023/06/16	2	16.70	0	0.00	16.60	2	3,786	0.05%
2023/06/07	0	0.00	1	17.15	17.15	-1	3,990	-0.03%
2023/06/06	11	17.14	10	17.40	17.10	1	4,027	0.02%
2023/05/26	1	16.45	0	0.00	16.45	1	4,015	0.02%
2023/05/24	0	0.00	10	17.10	17.05	-10	4,029	-0.25%
2023/05/23	1	16.70	0	0.00	16.90	1	4,044	0.02%
2023/05/15	10	16.50	0	0.00	16.30	10	4,125	0.24%
2023/05/12	10.5	16.99	0	0.00	16.80	10.5	4,106	0.26%
2023/05/11	10.5	16.99	0	0.00	16.75	10.5	4,125	0.25%
2023/05/09	1	17.10	0	0.00	17.10	1	4,135	0.02%
2023/05/05	0	0.00	10	17.50	17.25	-10	4,219	-0.24%
2023/05/02	11	17.00	0	0.00	17.20	11	4,531	0.24%
2023/04/28	1	17.20	0	0.00	17.20	1	4,673	0.02%
2023/04/27	0	0.00	1	17.40	17.25	-1	4,740	-0.02%
2023/04/26	0	0.00	6	17.80	17.80	-6	4,738	-0.13%
2023/04/25	6	17.47	0	0.00	17.50	6	4,695	0.13%
2023/04/24	1	17.50	15	18.03	18.20	-14	4,601	-0.30%
2023/04/21	22	17.80	12	18.17	17.40	10	4,338	0.23%
2023/04/20	3	18.25	17	18.02	17.60	-14	3,709	-0.38%
2023/04/19	10	17.50	0	0.00	17.40	10	3,469	0.29%
2023/04/18	5	17.70	0	0.00	17.65	5	3,586	0.14%
2023/04/14	0	0.00	2	17.90	17.95	-2	4,183	-0.05%
2023/04/12	0.2	17.60	2	17.40	17.45	-1.8	4,312	-0.04%
2023/04/11	8	17.54	5	17.50	17.50	3	4,338	0.07%
2023/03/24	0	0.00	5	17.00	17.05	-5	4,748	-0.11%
2023/03/16	5	16.80	0	0.00	16.50	5	4,745	0.11%
2023/03/15	0.3	17.00	0	0.00	16.95	0.3	4,725	0.01%
2023/03/10	16	17.49	0	0.00	17.55	16	4,684	0.34%
2023/03/09	1	17.80	0	0.00	17.95	1	4,636	0.02%
2023/03/08	5	18.00	0	0.00	18.20	5	4,604	0.11%
2023/02/24	0	0.00	5	19.00	18.95	-5	4,556	-0.11%
2023/02/23	0	0.00	10	18.75	18.95	-10	4,543	-0.22%
2023/02/22	0.5	18.60	0	0.00	18.65	0.5	4,542	0.01%
2023/02/21	1	18.70	5	18.72	18.65	-4	4,546	-0.09%
2023/02/16	0	0.00	3	18.50	18.35	-3	4,690	-0.06%
2023/02/15	1	18.35	0	0.00	18.40	1	4,783	0.02%
2023/02/13	4	18.05	0	0.00	18.15	4	4,813	0.08%
2023/02/10	1	17.95	0	0.00	17.95	1	4,808	0.02%
2023/02/07	0	0.00	1.1	18.21	18.25	-1.1	4,732	-0.02%
2023/02/02	1	18.45	0	0.00	18.60	1	4,548	0.02%
2023/02/01	10	18.45	19	18.71	18.65	-9	4,444	-0.20%
2023/01/31	0	0.00	76	18.41	18.75	-76	4,345	-1.75%
2023/01/30	94	18.26	1	18.30	18.30	93	4,170	2.23%
2023/01/16	0	0.00	3	17.08	16.75	-3	3,891	-0.08%
2023/01/12	0	0.00	2	17.48	17.65	-2	3,810	-0.05%
2023/01/10	0	0.00	9	17.41	17.35	-9	3,635	-0.25%
2023/01/09	12	17.20	8	17.43	17.10	4	3,554	0.11%
2023/01/05	4	17.20	1	17.35	17.20	3	3,295	0.09%
2022/12/30	0	0.00	18	16.34	16.35	-18	2,646	-0.68%
2022/12/29	15.2	15.75	2	15.73	15.80	13.2	2,510	0.53%
2022/12/26	0	0.00	15	15.87	15.85	-15	2,400	-0.62%
2022/12/22	4	15.65	2	15.60	15.60	2	2,357	0.08%
2022/12/20	2	15.00	0	0.00	15.10	2	2,268	0.09%
2022/12/16	3	16.25	0	0.00	15.80	3	2,185	0.14%
2022/12/13	5	15.20	0	0.00	15.35	5	2,002	0.25%
2022/12/09	0	0.00	2	15.30	15.35	-2	2,021	-0.10%
2022/12/08	5	15.40	5	15.25	15.30	0	2,016	0.00%
2022/12/06	0.3	15.80	0	0.00	15.65	0.3	1,992	0.02%
2022/11/24	0	0.00	6	16.50	16.45	-6	2,049	-0.29%
2022/11/22	0	0.00	7	16.05	16.00	-7	2,005	-0.35%
2022/11/21	2	16.15	0	0.00	16.20	2	1,995	0.10%
2022/11/18	0	0.00	10	16.16	16.10	-10	1,976	-0.51%
2022/11/17	0	0.00	1	16.40	16.40	-1	1,952	-0.05%
2022/11/16	0	0.00	10	16.80	16.65	-10	1,945	-0.51%
2022/11/15	3	16.47	0	0.00	16.60	3	1,967	0.15%
2022/11/14	17	16.54	2	16.63	16.55	15	1,930	0.78%
2022/11/11	1	16.30	1	16.00	16.25	0	1,815	0.00%
2022/11/10	0	0.00	1	15.50	15.70	-1	1,706	-0.06%
2022/11/09	0	0.00	1	15.60	15.60	-1	1,712	-0.06%
2022/11/08	0	0.00	1	15.30	15.35	-1	1,698	-0.06%
2022/11/07	0	0.00	3	15.20	15.20	-3	1,699	-0.18%
2022/10/20	1	14.90	1	15.35	15.30	0	1,816	0.00%
2022/10/14	0	0.00	1	15.50	15.35	-1	1,792	-0.06%
2022/10/13	1	14.85	0	0.00	14.85	1	1,778	0.06%
2022/10/11	0	0.00	1	15.45	15.30	-1	1,787	-0.06%
2022/10/05	0	0.00	3	15.45	15.45	-3	1,822	-0.16%
2022/10/04	2	15.05	0	0.00	15.05	2	1,899	0.11%
2022/09/28	1	14.30	0	0.00	14.35	1	1,963	0.05%
2022/09/26	0	0.00	13	14.70	14.70	-13	2,050	-0.63%
2022/09/23	1	15.00	0	0.00	15.00	1	2,102	0.05%
2022/09/19	2	15.50	0	0.00	15.25	2	2,184	0.09%
2022/09/16	9	15.33	1	15.35	15.55	8	2,200	0.36%
2022/09/14	1	15.15	0	0.00	15.15	1	2,253	0.04%
2022/09/07	1	15.30	0	0.00	15.05	1	2,311	0.04%
2022/09/06	3	15.88	1	15.75	15.50	2	2,312	0.09%
2022/09/02	2	16.35	1	16.20	16.30	1	2,367	0.04%
2022/09/01	4	16.35	4	16.40	16.55	0	2,357	0.00%
2022/08/31	5	16.60	0	0.00	16.55	5	2,376	0.21%
2022/08/30	0	0.00	4	16.10	16.10	-4	2,332	-0.17%
2022/08/26	3	16.00	0	0.00	16.00	3	2,323	0.13%
2022/08/19	0	0.00	2	15.50	15.70	-2	2,268	-0.09%
2022/08/18	0	0.00	2.4	15.44	15.50	-2.4	2,268	-0.11%
2022/08/12	0	0.00	3	14.90	15.00	-3	2,273	-0.13%
2022/08/09	0	0.00	3	14.70	14.70	-3	2,389	-0.13%
2022/08/04	4	14.80	0	0.00	14.65	4	2,645	0.15%
2022/07/25	0.5	15.85	0	0.00	15.85	0.5	3,337	0.01%
2022/07/18	0	0.00	5	15.25	15.25	-5	3,446	-0.15%
2022/07/15	2	14.95	0	0.00	14.95	2	3,440	0.06%
2022/07/14	5	14.90	0	0.00	15.10	5	3,459	0.14%
2022/07/12	2	15.00	0	0.00	15.15	2	3,439	0.06%
2022/07/07	2	15.50	0	0.00	15.30	2	3,368	0.06%
2022/07/05	0	0.00	1	15.25	15.35	-1	3,349	-0.03%
2022/07/04	0	0.00	3	16.12	16.05	-3	3,316	-0.09%
2022/06/30	2	16.80	0	0.00	16.80	2	3,261	0.06%
2022/06/29	2	17.45	0	0.00	17.30	2	3,212	0.06%
2022/06/27	0	0.00	3	17.60	17.60	-3	3,231	-0.09%
2022/06/20	4	17.55	0	0.00	17.15	4	3,337	0.12%
2022/06/15	1	17.50	0	0.00	17.70	1	3,356	0.03%
2022/06/14	0	0.00	10	17.25	17.50	-10	3,375	-0.30%
2022/06/13	2	17.83	0	0.00	17.75	2	3,365	0.06%
2022/06/10	1	18.20	0	0.00	18.20	1	3,362	0.03%
2022/06/09	0	0.00	1	18.40	18.40	-1	3,420	-0.03%
2022/06/06	0	0.00	1	18.30	18.30	-1	3,536	-0.03%
2022/05/31	1	18.30	0	0.00	18.25	1	3,837	0.03%
2022/05/25	0	0.00	5	17.90	17.90	-5	3,890	-0.13%
2022/05/24	0	0.00	4	18.20	17.85	-4	3,962	-0.10%
2022/05/23	0	0.00	0.1	18.00	18.05	-0.1	3,985	0.00%
2022/05/20	4	17.95	0	0.00	17.95	4	4,051	0.10%
2022/05/16	0.1	17.55	0	0.00	17.55	0.1	4,012	0.00%
2022/05/13	0	0.00	1	17.85	17.80	-1	3,958	-0.03%
2022/05/12	7	18.39	0	0.00	17.30	7	3,961	0.18%
2022/05/11	1.1	18.75	0	0.00	18.75	1.1	3,796	0.03%
2022/05/10	1	19.45	0	0.00	19.35	1	3,739	0.03%
2022/05/09	10	19.40	0	0.00	19.55	10	3,687	0.27%
2022/05/06	0	0.00	11	19.95	20.00	-11	3,743	-0.29%
2022/05/04	2	20.63	0	0.00	20.30	2	3,881	0.05%
2022/05/03	46	21.78	44	20.91	20.70	2	3,859	0.05%
2022/04/26	0.1	20.60	0	0.00	20.45	0.1	3,618	0.00%
2022/04/25	3	20.48	0	0.00	20.45	3	3,639	0.08%
2022/04/19	0	0.00	2	20.85	20.90	-2	3,775	-0.05%
2022/04/13	0	0.00	2	20.90	20.90	-2	3,987	-0.05%
2022/03/31	0	0.00	10	21.40	21.40	-10	4,465	-0.22%
2022/03/30	0	0.00	20	21.15	21.30	-20	4,694	-0.43%
2022/03/28	0	0.00	10	21.40	21.50	-10	4,754	-0.21%
2022/03/25	14	20.98	0	0.00	20.90	14	4,695	0.30%
2022/03/22	10	21.25	0	0.00	21.35	10	4,745	0.21%
2022/03/21	1	21.50	10	21.50	21.50	-9	4,885	-0.18%
2022/03/18	3	21.07	0	0.00	21.15	3	5,233	0.06%
2022/03/15	2	20.45	0	0.00	20.40	2	5,354	0.04%
2022/03/14	13	20.94	5	21.10	20.85	8	5,376	0.15%
2022/03/10	0	0.00	5	20.00	20.40	-5	5,400	-0.09%
2022/03/09	11	19.60	11	19.40	19.55	0	5,402	0.00%
2022/03/08	9	19.44	10	19.65	19.20	-1	5,494	-0.02%
2022/03/07	0	0.00	27	20.10	20.15	-27	5,424	-0.50%
2022/03/04	11	21.50	0	0.00	21.45	11	5,458	0.20%
2022/03/03	5	21.70	0	0.00	21.70	5	5,550	0.09%
2022/03/02	8	21.65	0	0.00	21.65	8	5,616	0.14%
2022/02/25	1	21.60	0	0.00	21.60	1	5,733	0.02%
2022/02/21	0	0.00	5	23.10	23.20	-5	5,849	-0.09%
2022/02/17	5	22.60	0	0.00	22.55	5	6,082	0.08%
2022/02/15	0	0.00	1	22.25	22.30	-1	6,216	-0.02%
2022/02/09	0	0.00	1	23.25	23.20	-1	6,444	-0.02%
2022/02/08	1	23.05	0	0.00	23.10	1	6,500	0.02%
2022/01/21	1	22.85	0	0.00	22.85	1	7,444	0.01%
2022/01/20	0	0.00	5.4	23.05	23.25	-5.4	7,536	-0.07%
2022/01/19	1	22.75	0	0.00	22.75	1	7,583	0.01%
2022/01/18	17	23.21	0	0.00	22.90	17	7,684	0.22%
2022/01/17	0	0.00	44	22.92	22.95	-44	7,695	-0.57%
2022/01/12	0	0.00	1	22.90	23.55	-1	7,741	-0.01%
2022/01/11	2	23.20	2	23.40	23.10	0	7,689	0.00%
2022/01/10	4	23.21	0	0.00	23.45	4	7,762	0.05%
2022/01/07	2.1	23.53	0	0.00	23.50	2.1	7,758	0.03%
2022/01/06	1	23.80	0	0.00	23.80	1	7,744	0.01%
2022/01/05	1	23.80	0	0.00	23.80	1	7,888	0.01%
2022/01/04	2	23.93	0	0.00	23.90	2	8,033	0.02%
2022/01/03	2	24.20	0	0.00	24.10	2	8,236	0.02%
2021/12/29	2	24.25	0	0.00	24.45	2	8,814	0.02%
2021/12/28	2	24.25	50	24.32	24.25	-48	8,912	-0.54%
2021/12/27	25	24.82	30	24.58	24.55	-5	8,969	-0.06%
2021/12/24	17	24.44	14	24.46	24.55	3	8,872	0.03%
2021/12/23	13	24.10	0	0.00	24.20	13	8,763	0.15%
2021/12/21	2	23.70	0	0.00	23.85	2	9,672	0.02%
2021/12/20	20	23.76	0	0.00	23.75	20	10,919	0.18%
2021/12/15	9	23.49	0	0.00	23.50	9	11,757	0.08%
2021/12/14	12	24.03	0	0.00	23.60	12	11,674	0.10%
2021/12/10	3	23.95	0	0.00	23.80	3	11,436	0.03%
2021/12/09	2	24.18	0	0.00	24.10	2	11,418	0.02%
2021/12/08	0	0.00	16	24.50	24.50	-16	11,350	-0.14%
2021/12/07	9	24.58	11	25.10	24.55	-2	11,364	-0.02%
2021/12/03	0	0.00	3	24.75	24.55	-3	11,460	-0.03%
2021/12/01	0	0.00	1	24.00	24.10	-1	11,489	-0.01%
2021/11/30	3	23.70	3	24.05	24.15	0	11,498	0.00%
2021/11/25	5	25.10	5	25.25	25.15	0	11,641	0.00%
2021/11/24	0	0.00	7	24.82	24.90	-7	11,883	-0.06%
2021/11/23	1	24.30	0	0.00	24.30	1	12,181	0.01%
2021/11/19	1	25.00	0	0.00	25.00	1	12,794	0.01%
2021/11/18	0	0.00	4	25.50	25.35	-4	13,135	-0.03%
2021/11/12	1	25.25	0	0.00	25.35	1	14,419	0.01%
2021/11/11	5	25.46	4	25.40	25.25	1	14,487	0.01%
2021/11/10	3	25.35	0	0.00	25.25	3	14,686	0.02%
2021/11/09	0	0.00	4	25.51	25.50	-4	14,727	-0.03%
2021/11/08	0	0.00	2	25.55	25.50	-2	14,830	-0.01%
2021/11/04	5	25.16	0	0.00	25.10	5	14,941	0.03%
2021/11/03	3	25.58	0	0.00	25.55	3	14,868	0.02%
2021/11/02	2	25.20	1	25.55	25.75	1	14,598	0.01%
2021/11/01	1	24.35	22	24.68	24.70	-21	14,140	-0.15%
2021/10/29	0	0.00	9	23.94	24.00	-9	13,986	-0.06%
2021/10/28	23	23.29	0	0.00	23.25	23	13,892	0.17%
2021/10/27	1	23.35	0	0.00	23.20	1	13,948	0.01%
2021/10/26	5	23.61	1	23.50	23.50	4	13,963	0.03%
2021/10/25	0	0.00	6	23.95	24.15	-6	14,064	-0.04%
2021/10/22	6	23.63	0	0.00	23.85	6	14,236	0.04%
2021/10/21	10	24.15	20	24.13	24.25	-10	14,331	-0.07%
2021/10/20	5	23.93	9	24.04	23.90	-4	14,407	-0.03%
2021/10/19	15	23.77	0	0.00	23.75	15	14,536	0.10%
2021/10/18	24	23.78	4	23.96	23.75	20	14,696	0.14%
2021/10/14	2	23.40	0	0.00	23.30	2	14,915	0.01%
2021/10/13	8	23.33	9	23.36	22.95	-1	14,981	-0.01%
2021/10/12	3	23.33	2	23.38	23.35	1	15,093	0.01%
2021/10/08	6	24.20	3	24.17	23.80	3	15,197	0.02%
2021/10/07	9	24.49	2	24.40	24.60	7	15,341	0.05%
2021/10/06	3	25.48	3	25.70	24.40	0	15,683	0.00%
2021/10/05	3	25.72	0	0.00	26.20	3	15,845	0.02%
2021/10/04	17.2	26.76	15	26.33	26.00	2.2	16,253	0.01%
2021/10/01	9.1	26.87	32	27.02	26.60	-22.9	17,458	-0.13%
2021/09/30	1	28.15	1	27.75	28.15	0	19,544	0.00%
2021/09/29	3	27.50	1	27.70	27.35	2	20,578	0.01%
2021/09/28	25	29.01	12	28.34	28.00	13	20,798	0.06%
2021/09/27	18	29.08	32.1	29.00	29.10	-14.1	20,738	-0.07%
2021/09/24	8	27.55	12	27.57	27.50	-4	20,876	-0.02%
2021/09/23	0	0.00	7	25.10	26.30	-7	21,071	-0.03%
2021/09/22	0	0.00	1	25.55	25.15	-1	21,199	0.00%
2021/09/17	1	25.90	1	25.90	25.90	0	21,437	0.00%
2021/09/16	7	26.29	3	26.20	26.20	4	21,692	0.02%
2021/09/15	2	26.50	5	26.59	26.75	-3	22,009	-0.01%
2021/09/14	4	26.70	0	0.00	26.50	4	23,056	0.02%
2021/09/13	35	27.04	1	26.95	26.95	34	24,384	0.14%
2021/09/10	6	26.98	1	27.20	26.90	5	24,983	0.02%
2021/09/09	11	26.79	32	26.50	26.85	-21	25,064	-0.08%
2021/09/08	8	26.39	20	26.55	26.15	-12	25,148	-0.05%
2021/09/07	12	26.79	12	26.89	26.85	0	25,156	0.00%
2021/09/06	2	26.80	1	27.30	27.05	1	25,237	0.00%
2021/09/03	1	27.75	0	0.00	27.35	1	25,676	0.00%
2021/09/02	9.1	27.64	1	27.50	27.40	8.1	26,116	0.03%
2021/09/01	10	28.55	10	28.20	28.05	0	26,306	0.00%
2021/08/31	10	28.18	122	28.38	28.20	-112	26,884	-0.42%	大賣/鉅額交易
2021/08/30	63	29.33	2.3	29.15	28.80	60.7	28,273	0.21%
2021/08/27	7	30.14	4	30.30	29.80	3	28,864	0.01%
2021/08/26	7	30.36	10	30.39	30.40	-3	30,057	-0.01%
2021/08/25	66	29.97	6	29.87	29.80	60	30,309	0.20%
2021/08/24	64	30.05	51	29.97	30.20	13	30,105	0.04%
2021/08/23	9	29.29	15	29.15	29.80	-6	29,992	-0.02%
2021/08/20	13	29.03	17	29.27	29.35	-4	29,683	-0.01%
2021/08/19	4	27.70	11	27.43	27.25	-7	29,232	-0.02%
2021/08/18	4	26.35	4	26.25	27.65	0	28,981	0.00%
2021/08/17	3	27.58	8	27.66	27.20	-5	29,034	-0.02%
2021/08/16	4	28.40	37	27.98	28.20	-33	29,325	-0.11%
2021/08/13	0	0.00	9	27.80	27.70	-9	29,278	-0.03%
2021/08/12	39	27.40	8	28.18	27.45	31	29,479	0.11%
2021/08/11	14	27.22	0	0.00	27.25	14	29,712	0.05%
2021/08/10	2	27.25	5	27.93	27.80	-3	30,267	-0.01%
2021/08/05	4	27.66	3	27.70	27.70	1	31,285	0.00%
2021/08/04	20.1	28.01	0	0.00	28.00	20.1	32,036	0.06%
2021/08/02	0	0.00	1	28.10	28.10	-1	33,857	0.00%
2021/07/30	0	0.00	1	28.25	28.25	-1	33,900	0.00%
2021/07/29	3	28.78	24	28.08	28.85	-21	34,038	-0.06%
2021/07/28	5	26.93	5	26.76	26.75	0	34,043	0.00%
2021/07/27	4	27.53	4	27.50	27.50	0	34,246	0.00%
2021/07/26	1	28.30	0	0.00	28.10	1	34,397	0.00%
2021/07/23	4	28.50	4	28.80	29.00	0	34,542	0.00%
2021/07/22	0	0.00	2	28.50	27.90	-2	34,617	-0.01%
2021/07/21	2	28.10	0	0.00	27.95	2	34,729	0.01%
2021/07/20	1	29.10	1	28.85	28.70	0	35,260	0.00%
2021/07/19	0	0.00	20	29.45	29.75	-20	35,762	-0.06%
2021/07/16	2	29.40	2	29.55	29.55	0	37,051	0.00%
2021/07/15	2	29.00	1	28.90	29.80	1	37,296	0.00%
2021/07/14	3	28.75	11	28.77	28.65	-8	37,389	-0.02%
2021/07/13	13	29.17	94	29.18	28.55	-81	37,654	-0.22%
2021/07/12	16	30.11	5	30.10	30.00	11	37,373	0.03%
2021/07/09	22	30.68	10	31.13	30.60	12	37,170	0.03%
2021/07/08	70	31.55	26	31.38	31.20	44	37,200	0.12%
2021/07/07	115	32.66	83	32.02	33.00	32	37,498	0.09%	大買/
2021/07/06	17	30.50	28	30.44	30.20	-11	36,604	-0.03%
2021/07/05	4	28.86	23	29.42	29.30	-19	35,690	-0.05%
2021/07/02	31	29.09	16	30.20	28.75	15	35,679	0.04%
2021/07/01	50	29.76	67	29.71	29.15	-17	35,241	-0.05%
2021/06/30	4	28.79	27	29.20	29.10	-23	34,075	-0.07%
2021/06/29	13	28.15	6	28.07	27.95	7	33,456	0.02%
2021/06/28	14	27.90	5	27.79	28.05	9	33,345	0.03%
2021/06/25	5.1	28.31	3	28.37	28.40	2.1	33,139	0.01%
2021/06/24	3	27.98	11	28.22	28.05	-8	33,230	-0.02%
2021/06/23	49	28.56	43.7	28.87	28.00	5.4	32,962	0.02%
2021/06/22	37	28.46	17	28.22	28.35	20	32,133	0.06%
2021/06/21	10	26.80	5	27.05	27.20	5	31,048	0.02%
2021/06/16	15	26.05	8	26.01	25.75	7	30,607	0.02%
2021/06/15	1	26.25	2	26.20	26.20	-1	30,771	0.00%
2021/06/11	12	26.08	23	25.94	25.80	-11	30,806	-0.04%
2021/06/09	10	26.45	18	26.38	25.80	-8	30,328	-0.03%
2021/06/08	17	26.85	14	26.83	26.95	3	30,281	0.01%
2021/06/07	9	26.59	15.2	26.85	26.75	-6.2	30,078	-0.02%
2021/06/04	12	26.77	75	26.52	25.45	-63	29,176	-0.22%
2021/06/03	160.2	26.52	92	26.35	26.30	68.2	28,926	0.24%	大買/
2021/06/02	17	24.86	3	25.05	25.00	14	27,737	0.05%
2021/06/01	1	23.30	0	0.00	24.05	1	27,738	0.00%
2021/05/31	0	0.00	1	23.80	23.45	-1	28,031	0.00%
2021/05/27	11	22.98	10	22.70	22.55	1	28,840	0.00%
2021/05/26	1	22.25	0	0.00	22.65	1	28,940	0.00%
2021/05/25	35	22.44	10	22.25	22.45	25	29,170	0.09%
2021/05/24	9	22.66	9	22.57	22.50	0	29,306	0.00%
2021/05/21	10	21.55	0	0.00	21.80	10	29,216	0.03%
2021/05/20	5	20.95	0	0.00	20.90	5	29,656	0.02%
2021/05/19	10	21.30	16	21.43	21.65	-6	29,814	-0.02%
2021/05/18	10	20.84	12	20.97	21.40	-2	29,967	-0.01%
2021/05/17	10	19.76	0	0.00	19.75	10	29,750	0.03%
2021/05/14	33	22.84	32	22.98	21.90	1	29,442	0.00%
2021/05/13	2	22.78	2	22.98	22.75	0	29,129	0.00%
2021/05/12	4	25.44	1	24.80	24.30	3	28,784	0.01%
2021/05/11	53	28.69	61	28.98	27.00	-8	28,130	-0.03%
2021/05/10	15	27.68	35	28.04	27.70	-20	26,837	-0.07%
2021/05/07	20	25.62	121	25.51	26.30	-101	26,299	-0.38%	大賣/鉅額交易
2021/05/06	10	25.98	0	0.00	26.05	10	26,174	0.04%
2021/05/05	9	26.53	0	0.00	26.20	9	26,135	0.03%
2021/05/04	1	27.60	11	25.25	25.65	-10	26,011	-0.04%
2021/05/03	10	28.84	2	28.65	27.75	8	25,692	0.03%
2021/04/29	1	28.95	0	0.00	29.20	1	25,556	0.00%
2021/04/28	10	29.25	10	29.25	29.50	0	25,490	0.00%
2021/04/27	16	29.10	0	0.00	29.05	16	25,392	0.06%
2021/04/26	66	29.42	54	29.72	29.45	12	25,277	0.05%
2021/04/23	0	0.00	9	28.89	28.80	-9	24,765	-0.04%
2021/04/22	29	28.84	32.4	28.31	28.15	-3.4	24,382	-0.01%
2021/04/21	16	28.44	17	28.84	28.50	-1	23,289	0.00%
2021/04/20	4	28.26	13	28.00	28.15	-9	22,959	-0.04%
2021/04/19	31	28.73	32	28.45	28.60	-1	22,984	0.00%
2021/04/16	2	27.35	27	27.21	27.35	-25	22,491	-0.11%
2021/04/15	41	26.76	14	26.85	26.55	27	22,548	0.12%
2021/04/14	31.1	26.39	10	26.30	26.50	21.1	22,414	0.09%
2021/04/13	158.3	29.35	70	29.17	27.45	88.3	22,241	0.40%	大買/
2021/04/12	71	27.03	105	27.13	27.70	-34	21,035	-0.16%	大賣/
2021/04/09	2	25.10	0	0.00	25.20	2	20,166	0.01%
2021/04/08	38	25.63	28	25.73	25.75	10	20,195	0.05%
2021/04/07	27	25.24	0	0.00	25.20	27	20,189	0.13%
2021/04/06	27	25.42	10	25.45	25.45	17	21,139	0.08%
2021/04/01	0	0.00	9	25.48	25.40	-9	21,886	-0.04%
2021/03/31	1	24.95	2.1	25.05	25.00	-1.1	22,025	0.00%
2021/03/30	0	0.00	6	25.14	25.05	-6	22,293	-0.03%
2021/03/29	0	0.00	1	25.60	25.15	-1	22,530	0.00%
2021/03/25	19.1	24.68	4	24.45	24.35	15.1	23,415	0.06%
2021/03/24	2	24.70	9	24.64	24.70	-7	23,412	-0.03%
2021/03/23	5	24.20	0	0.00	24.20	5	23,728	0.02%
2021/03/19	3	24.52	1	25.00	24.35	2	25,482	0.01%
2021/03/18	14	24.58	0	0.00	24.65	14	25,393	0.06%
2021/03/17	10.6	25.01	4	24.88	25.00	6.6	25,353	0.03%
2021/03/16	15	25.12	11	25.38	25.05	4	25,596	0.02%
2021/03/15	7	26.22	0	0.00	26.00	7	25,472	0.03%
2021/03/12	3	26.03	13	26.46	26.50	-10	25,862	-0.04%
2021/03/11	3	26.53	3	26.38	26.20	0	25,667	0.00%
2021/03/10	51	26.14	47	26.25	26.60	4	25,320	0.02%
2021/03/09	4	25.69	48.3	25.86	26.60	-44.3	24,847	-0.18%
2021/03/08	5	25.54	26	25.72	25.25	-21	24,442	-0.09%
2021/03/05	5	25.05	7.2	25.33	25.10	-2.2	24,446	-0.01%
2021/03/04	17.2	25.29	22.3	25.59	25.35	-5.1	24,527	-0.02%
2021/03/03	6.1	24.75	10	24.90	25.10	-3.9	24,643	-0.02%
2021/03/02	62.3	25.12	23	25.65	23.85	39.3	24,673	0.16%
2021/02/26	1	24.65	0	0.00	24.55	1	23,870	0.00%
2021/02/25	0	0.00	3	24.63	24.50	-3	23,628	-0.01%
2021/02/24	1	24.90	7	24.46	23.75	-6	23,315	-0.03%
2021/02/23	8	24.86	20	24.86	24.90	-12	22,923	-0.05%
2021/02/22	72	24.75	50	24.40	24.40	22	22,613	0.10%
2021/02/19	0	0.00	12	23.20	24.00	-12	21,988	-0.05%
2021/02/18	15	23.06	5	23.38	23.40	10	21,673	0.05%
2021/02/17	8	22.18	5	21.50	22.60	3	21,185	0.01%
2021/02/05	0	0.00	30	20.55	20.60	-30	21,124	-0.14%
2021/02/04	0	20.10	0	0.00	20.60	0	21,036	0.00%
2021/02/02	30	19.75	1	20.10	20.10	29	21,054	0.14%
2021/02/01	0.2	19.70	12	19.29	19.80	-11.8	21,016	-0.06%
2021/01/28	0	0.00	4	19.58	19.55	-4	20,941	-0.02%
2021/01/27	16	19.46	5	19.75	19.45	11	20,916	0.05%
2021/01/26	13	19.68	5	19.75	19.70	8	20,753	0.04%
2021/01/25	5	19.55	1	20.10	20.25	4	20,681	0.02%
2021/01/22	1	19.70	9	19.62	19.80	-8	20,700	-0.04%
2021/01/21	1	19.45	0	0.00	19.55	1	20,658	0.00%
2021/01/20	1	19.75	3	19.90	19.70	-2	20,550	-0.01%
2021/01/19	1	20.40	8	20.85	20.45	-7	20,529	-0.03%
2021/01/18	0	0.00	1	20.60	20.75	-1	20,590	0.00%
2021/01/15	3	20.60	38	20.45	20.50	-35	20,512	-0.17%
2021/01/14	4	20.88	0	0.00	21.10	4	20,317	0.02%
2021/01/13	35	21.80	60	21.52	21.50	-25	20,062	-0.12%
2021/01/12	2	22.40	36	21.75	21.65	-34	19,936	-0.17%
2021/01/08	3	22.92	16	22.86	23.00	-13	19,476	-0.07%
2021/01/07	0	0.00	45	22.61	22.35	-45	19,165	-0.23%
2021/01/06	14	22.80	18	22.89	22.30	-4	19,005	-0.02%
2021/01/05	36	22.37	37	22.51	22.40	-1	18,620	-0.01%
2021/01/04	84.4	23.33	64	23.60	23.00	20.4	18,298	0.11%
2020/12/31	4	23.03	28	23.23	23.25	-24	17,806	-0.13%
2020/12/30	23	23.53	40.3	23.37	23.20	-17.3	17,598	-0.10%
2020/12/29	97	23.97	55.7	24.53	23.55	41.3	17,264	0.24%
2020/12/28	148	22.94	36	23.03	23.30	112	16,048	0.70%	大買/鉅額交易
2020/12/25	17	22.01	1	22.00	22.00	16	15,075	0.11%
2020/12/24	13	22.00	76.2	22.46	22.60	-63.2	14,630	-0.43%
2020/12/23	4	21.91	21	22.05	21.85	-17	14,265	-0.12%
2020/12/22	53	22.31	37	22.37	21.10	16	14,034	0.11%
2020/12/21	22	22.23	1	22.15	22.15	21	13,356	0.16%
2020/12/18	11	21.26	13	21.53	21.70	-2	12,909	-0.02%
2020/12/17	19	21.54	14	21.56	21.65	5	12,765	0.04%
2020/12/16	44	21.27	22	21.34	21.95	22	12,331	0.18%
2020/12/15	29	20.79	11	20.75	20.85	18	11,296	0.16%
2020/12/14	0	0.00	1	20.05	20.05	-1	10,747	-0.01%
2020/12/11	4	19.30	46	19.92	19.70	-42	11,001	-0.38%
2020/12/10	8	20.42	6	20.24	20.05	2	10,978	0.02%
2020/12/09	1	19.90	6	19.83	20.05	-5	10,723	-0.05%
2020/12/08	1	19.50	6.8	19.74	19.80	-5.8	10,876	-0.05%
2020/12/07	5	18.95	0	0.00	18.60	5	10,537	0.05%
2020/12/04	0	0.00	4.2	18.56	18.75	-4.2	10,758	-0.04%
2020/12/03	48	18.79	1	18.70	18.65	47	10,834	0.43%
2020/12/02	4	19.20	11	19.20	19.20	-7	10,983	-0.06%
2020/12/01	21	19.34	6	19.43	19.40	15	10,885	0.14%
2020/11/30	16	19.26	15	19.01	19.05	1	10,762	0.01%
2020/11/27	9	18.81	39	18.65	18.50	-30	10,297	-0.29%
2020/11/26	12	18.11	0	0.00	18.10	12	10,050	0.12%
2020/11/25	0	0.00	12	17.12	16.95	-12	10,420	-0.12%
2020/11/24	10	16.90	15	17.10	16.85	-5	11,456	-0.04%
2020/11/20	5	16.85	0	0.00	17.00	5	12,641	0.04%
2020/11/19	5	17.00	0	0.00	17.00	5	12,682	0.04%
2020/11/18	5	17.05	0	0.00	17.05	5	12,690	0.04%
2020/11/17	0	0.00	4.3	17.18	17.10	-4.3	12,685	-0.03%
2020/11/16	30	16.90	0	0.00	16.80	30	12,703	0.24%
2020/11/13	6	17.41	4	17.29	16.85	2	12,720	0.02%
2020/11/12	0	0.00	5	17.04	17.00	-5	12,352	-0.04%
2020/11/11	0	0.00	1	17.00	17.05	-1	12,385	-0.01%
2020/11/09	11	16.59	1	16.65	16.50	10	12,306	0.08%
2020/11/06	0	0.00	1	16.25	16.00	-1	12,252	-0.01%
2020/11/05	1	16.15	8	16.20	16.20	-7	12,325	-0.06%
2020/11/03	8	16.40	8	16.40	16.35	0	12,468	0.00%
2020/10/30	0	0.00	1	17.00	16.10	-1	12,590	-0.01%
2020/10/26	0	0.00	1	17.45	17.40	-1	12,249	-0.01%
2020/10/23	0	0.00	10	16.70	16.80	-10	12,015	-0.08%
2020/10/22	10	16.25	0	0.00	16.15	10	11,926	0.08%
2020/10/20	0	0.00	1	16.00	16.00	-1	11,898	-0.01%
2020/10/19	1	16.20	0	0.00	16.25	1	11,898	0.01%
2020/10/14	0	0.00	10	16.85	16.65	-10	12,112	-0.08%
2020/10/12	12	16.53	3	16.65	16.45	9	12,197	0.07%
2020/10/08	10	16.83	0	0.00	16.80	10	12,442	0.08%
2020/09/30	1	16.80	0	0.00	16.75	1	12,476	0.01%
2020/09/29	10	16.80	0	0.00	16.75	10	12,585	0.08%
2020/09/25	2	17.00	0	0.00	16.50	2	12,726	0.02%
2020/09/24	1	16.80	0	0.00	16.70	1	12,623	0.01%
2020/09/23	2	17.55	2	17.63	17.65	0	12,487	0.00%
2020/09/22	0	0.00	2	17.40	17.45	-2	12,466	-0.02%
2020/09/21	1	18.55	0	0.00	17.90	1	12,326	0.01%
2020/09/18	20	18.25	30	18.42	18.25	-10	12,286	-0.08%
2020/09/17	1	18.20	1	18.15	18.20	0	12,245	0.00%
2020/09/16	1	18.25	8	18.37	18.55	-7	12,087	-0.06%
2020/09/15	12	17.93	5	18.15	17.90	7	11,716	0.06%
2020/09/11	10	17.45	7	17.85	17.45	3	11,673	0.03%
2020/09/10	6	17.73	15	18.00	17.70	-9	11,860	-0.08%
2020/09/08	0.7	17.25	0	0.00	17.25	0.7	12,463	0.01%
2020/09/04	1	16.80	0	0.00	17.05	1	12,113	0.01%
2020/09/03	3	16.95	1	16.95	17.20	2	12,388	0.02%
2020/09/02	2	16.80	2.2	16.89	17.00	-0.2	12,253	0.00%
2020/09/01	0	0.00	11	17.00	17.05	-11	12,117	-0.09%
2020/08/31	3	16.88	3	17.30	17.45	0	11,852	0.00%
2020/08/28	2	16.60	18	16.24	16.40	-16	11,091	-0.14%
2020/08/27	5	15.23	26	15.54	15.15	-21	10,286	-0.20%
2020/08/26	10	14.67	20	15.06	15.30	-10	9,435	-0.11%
2020/08/25	25	13.97	0	0.00	13.95	25	9,154	0.27%
2020/08/24	2	13.83	0	0.00	13.90	2	9,251	0.02%
2020/08/21	1	13.95	5	14.00	13.95	-4	9,727	-0.04%
2020/08/20	11	14.45	2	13.55	13.75	9	9,783	0.09%
2020/08/19	1	14.50	1	14.55	14.50	0	9,664	0.00%
2020/08/18	10	14.75	0	0.00	14.75	10	9,610	0.10%
2020/08/17	1	15.10	10	15.08	15.05	-9	9,622	-0.09%
2020/08/14	2	15.05	1	15.00	15.00	1	9,567	0.01%
2020/08/13	0	0.00	2	15.00	14.90	-2	9,576	-0.02%
2020/08/12	5	15.00	0	0.00	14.80	5	9,882	0.05%
2020/08/11	12	15.18	0	0.00	15.05	12	9,856	0.12%
2020/08/10	1	15.10	11	15.12	15.00	-10	9,791	-0.10%
2020/08/07	5	14.90	0	0.00	14.85	5	9,679	0.05%
2020/08/06	10	14.70	1	15.00	14.90	9	9,658	0.09%
2020/08/05	1	14.40	0	0.00	14.50	1	9,551	0.01%
2020/07/31	1	14.70	0	0.00	14.65	1	10,163	0.01%
2020/07/29	5	14.30	0	0.00	14.30	5	10,326	0.05%
2020/07/24	1	14.40	0	0.00	14.35	1	10,448	0.01%
2020/07/23	2	14.88	0	0.00	14.85	2	10,370	0.02%
2020/07/22	0	0.00	2	15.03	14.90	-2	10,392	-0.02%
2020/07/21	3	14.97	0	0.00	14.90	3	10,347	0.03%
2020/07/20	0	0.00	1	15.10	15.10	-1	10,242	-0.01%
2020/07/17	10	14.80	0	0.00	14.45	10	10,072	0.10%
2020/07/16	0	0.00	20	15.00	14.90	-20	10,092	-0.20%
2020/07/10	1	14.00	100	14.00	13.95	-99	10,023	-0.99%
2020/07/08	100	14.40	0	0.00	14.60	100	10,021	1.00%
2020/07/07	0	0.00	10	14.65	14.45	-10	9,954	-0.10%
2020/07/06	0	0.00	1	14.35	14.70	-1	9,943	-0.01%
2020/07/01	0	0.00	1	14.30	14.35	-1	10,140	-0.01%
2020/06/30	5	14.25	5	14.20	14.25	0	10,164	0.00%
2020/06/29	5	14.00	0	0.00	14.00	5	10,181	0.05%
2020/06/24	1	14.15	0	0.00	14.20	1	10,114	0.01%
2020/06/23	0	0.00	2	14.35	14.30	-2	10,084	-0.02%
2020/06/19	0	0.00	15	14.53	14.45	-15	10,290	-0.15%
2020/06/18	10	14.90	10	15.05	14.85	0	10,179	0.00%
2020/06/17	11	14.80	3	15.37	14.75	8	10,112	0.08%
2020/06/16	6	14.74	18	14.45	15.10	-12	9,644	-0.12%
2020/06/15	3	13.80	1	14.10	13.75	2	8,973	0.02%
2020/06/12	20	13.35	0	0.00	13.45	20	8,919	0.22%
2020/06/11	1	13.70	1	13.65	13.60	0	9,002	0.00%
2020/06/10	3	14.00	0	0.00	13.85	3	9,104	0.03%
2020/06/08	0	0.00	1	13.45	13.50	-1	9,310	-0.01%
2020/06/05	2	13.60	0	0.00	13.65	2	9,508	0.02%
2020/06/03	5	13.90	0	0.00	13.75	5	9,877	0.05%
2020/06/02	0	0.00	1	13.30	13.30	-1	9,928	-0.01%
2020/06/01	0	0.00	10	13.20	13.25	-10	10,142	-0.10%
2020/05/29	0	0.00	1	13.25	13.20	-1	10,505	-0.01%
2020/05/28	6	13.23	21.5	13.28	13.10	-15.5	10,702	-0.14%
2020/05/27	0	0.00	20	12.65	12.60	-20	10,775	-0.19%
2020/05/26	1	12.35	0	0.00	12.40	1	12,142	0.01%
2020/05/25	2	12.05	0	0.00	12.25	2	13,606	0.01%
2020/05/22	20.2	12.35	0	0.00	12.20	20.2	13,903	0.15%
2020/05/20	1.2	12.56	5	12.75	12.55	-3.8	14,374	-0.03%
2020/05/19	5	12.95	30	12.60	12.80	-25	14,879	-0.17%
2020/05/18	4	12.25	10	12.30	12.25	-6	14,976	-0.04%
2020/05/15	11	12.00	0	0.00	12.00	11	15,174	0.07%
2020/05/14	11	12.20	0	0.00	12.05	11	15,208	0.07%
2020/05/13	10	12.40	0	0.00	12.45	10	15,125	0.07%
2020/05/11	0	0.00	22	12.54	12.55	-22	15,021	-0.15%
2020/05/08	12	12.13	0	0.00	12.15	12	14,963	0.08%
2020/05/06	22	12.56	62	12.79	12.45	-40	14,409	-0.28%
2020/05/04	24	13.06	0	0.00	13.00	24	14,232	0.17%
2020/04/30	0	0.00	5	13.40	13.40	-5	14,190	-0.04%
2020/04/29	20	13.30	6	13.34	13.15	14	14,217	0.10%
2020/04/27	0	0.00	25	12.91	13.00	-25	14,252	-0.18%
2020/04/21	20	12.64	1	12.65	12.40	19	14,360	0.13%
2020/04/20	10	13.00	7	12.99	13.05	3	14,296	0.02%
2020/04/17	31	12.95	40	12.90	13.00	-9	14,282	-0.06%
2020/04/16	2	13.10	0	0.00	13.10	2	14,182	0.01%
2020/04/15	11	13.24	1	13.35	13.35	10	14,176	0.07%
2020/04/14	0	0.00	10	12.50	12.60	-10	14,042	-0.07%
2020/04/13	21.2	12.45	0	0.00	12.35	21.2	14,138	0.15%
2020/04/10	12	12.60	0	0.00	12.60	12	14,301	0.08%
2020/04/08	18	12.36	18.2	12.50	12.50	-0.2	14,715	0.00%
2020/04/07	50	12.39	50	12.35	12.35	0	14,648	0.00%
2020/04/01	0	0.00	10	11.80	11.95	-10	14,596	-0.07%
2020/03/31	10	11.50	10	11.75	11.55	0	14,852	0.00%
2020/03/27	10	11.40	10	11.85	11.40	0	14,844	0.00%
2020/03/26	0	0.00	1	11.85	11.60	-1	14,789	-0.01%
2020/03/25	2	11.95	2	11.80	11.65	0	14,807	0.00%
2020/03/24	3	11.45	0	0.00	11.25	3	14,670	0.02%
2020/03/23	0.2	11.00	0	0.00	10.95	0.2	14,700	0.00%
2020/03/20	10	11.55	4	11.45	11.40	6	14,672	0.04%
2020/03/18	0	0.00	2	11.80	11.85	-2	14,753	-0.01%
2020/03/17	0	0.00	10	12.60	12.75	-10	14,623	-0.07%
2020/03/16	31	13.29	40	12.78	12.75	-9	14,477	-0.06%
2020/03/13	23	13.21	56	13.12	13.50	-33	14,271	-0.23%
2020/03/12	55	14.53	30	14.35	14.35	25	14,018	0.18%
2020/03/11	10	16.32	0	0.00	15.90	10	13,831	0.07%
2020/03/10	44	16.16	49	16.27	16.45	-5	13,569	-0.04%
2020/03/09	7	16.76	16	17.26	16.20	-9	13,285	-0.07%
2020/03/06	46	17.04	67	16.93	16.90	-21	13,005	-0.16%
2020/03/05	26	17.29	23	17.37	17.50	3	12,656	0.02%
2020/03/04	29	17.79	18	17.54	17.60	11	12,393	0.09%
2020/03/03	10	18.10	43	18.13	18.05	-33	11,946	-0.28%
2020/03/02	2	18.18	5	18.20	17.90	-3	11,585	-0.03%
2020/02/27	120	18.52	93	18.44	18.20	27	11,017	0.25%	大買/
2020/02/26	19	17.99	43	17.94	18.05	-24	9,546	-0.25%
2020/02/25	17	16.66	0	0.00	16.45	17	8,046	0.21%
2020/02/24	15	16.50	0	0.00	16.60	15	7,737	0.19%
2020/02/21	2	16.30	0	0.00	16.25	2	7,447	0.03%
2020/02/20	83	16.28	28	16.06	16.10	55	7,157	0.77%
2020/02/19	6	15.40	3	15.57	15.85	3	6,594	0.05%
2020/02/18	0	0.00	14	14.85	15.05	-14	6,160	-0.23%
2020/02/17	6	14.50	0	0.00	14.50	6	5,958	0.10%
2020/02/12	12	14.00	10	14.15	14.05	2	5,987	0.03%
2020/02/11	0	0.00	5	14.20	14.10	-5	6,007	-0.08%
2020/02/06	1	13.80	3	13.87	13.85	-2	6,019	-0.03%
2020/02/05	3	13.40	0	0.00	13.65	3	6,017	0.05%
2020/02/04	3	13.45	0	0.00	13.45	3	5,973	0.05%
2020/02/03	2	13.25	5	13.05	13.40	-3	5,965	-0.05%
2020/01/30	10	13.60	10	13.86	13.60	0	5,811	0.00%
2020/01/20	5	15.00	5	15.10	15.05	0	5,710	0.00%
2020/01/17	0	0.00	0.7	15.00	14.95	-0.7	5,677	-0.01%
2020/01/16	25	14.89	10	14.90	14.85	15	5,645	0.27%
2020/01/13	2	15.10	3	15.20	15.20	-1	5,521	-0.02%
2020/01/08	0	0.00	2	15.30	15.20	-2	5,523	-0.04%
2020/01/07	2	15.65	1	16.00	15.60	1	5,417	0.02%
2020/01/06	11	15.57	18	15.79	15.90	-7	5,266	-0.13%
2020/01/03	13	16.08	14	15.64	15.70	-1	5,073	-0.02%
2020/01/02	2	15.85	11	15.25	15.75	-9	4,772	-0.19%
2019/12/31	10	14.90	0	0.00	15.05	10	4,537	0.22%
2019/12/30	11	14.99	10	15.05	15.00	1	4,477	0.02%
2019/12/27	1	15.05	0	0.00	15.00	1	4,400	0.02%
2019/12/26	10	14.85	67	14.94	14.95	-57	4,265	-1.34%
2019/12/25	3	14.20	3	14.25	14.30	0	3,898	0.00%
2019/12/24	10	14.20	0	0.00	14.20	10	3,820	0.26%
2019/12/23	5	14.40	10	14.48	14.40	-5	3,796	-0.13%
2019/12/20	10	14.40	0	0.00	14.35	10	3,750	0.27%
2019/12/19	20	14.85	15	14.85	14.65	5	3,677	0.14%
2019/12/18	20	14.65	0	0.00	14.70	20	3,566	0.56%
2019/12/17	5	14.48	7	14.54	14.55	-2	3,473	-0.06%
2019/12/16	10	14.38	6	14.44	14.40	4	3,346	0.12%
2019/12/13	11	13.93	16.3	14.03	14.10	-5.3	3,149	-0.17%
2019/12/12	0	0.00	6	13.88	13.75	-6	2,886	-0.21%
2019/12/11	0	0.00	6	13.78	13.70	-6	2,782	-0.22%
2019/12/10	6	13.60	0	0.00	13.75	6	2,747	0.22%
2019/12/09	0	0.00	6	13.69	13.75	-6	2,715	-0.22%
2019/12/06	21	13.42	23	13.30	13.45	-2	2,609	-0.08%
2019/12/04	1	13.05	0	0.00	13.00	1	2,470	0.04%
2019/12/02	2	13.10	0	0.00	13.05	2	2,479	0.08%
2019/11/29	1	13.20	0	0.00	13.20	1	2,513	0.04%
2019/11/28	1	13.25	7	13.30	13.20	-6	2,498	-0.24%
2019/11/22	10	13.20	0	0.00	13.20	10	2,517	0.40%
2019/11/21	0	0.00	10	13.25	13.35	-10	2,524	-0.40%
2019/11/19	10	13.10	0	0.00	13.20	10	2,508	0.40%
2019/11/18	0.2	13.25	0	0.00	13.15	0.2	2,518	0.01%
2019/11/15	0	0.00	10	13.15	13.15	-10	2,556	-0.39%
2019/11/13	3	13.10	0	0.00	13.10	3	2,553	0.12%
2019/11/12	5	13.30	0	0.00	13.15	5	2,553	0.20%
2019/11/08	0	0.00	5	13.70	13.50	-5	2,480	-0.20%
2019/11/07	0	0.00	50	13.55	13.65	-50	2,448	-2.04%
2019/11/06	10	13.60	0	0.00	13.55	10	2,395	0.42%
2019/11/05	0	0.00	5	13.80	13.70	-5	2,340	-0.21%
2019/11/04	0	0.00	5	13.70	13.60	-5	2,315	-0.22%
2019/11/01	5	13.50	0	0.00	13.60	5	2,309	0.22%
2019/10/30	5	13.60	0	0.00	13.65	5	2,316	0.22%
2019/10/28	0	0.00	5	13.90	13.75	-5	2,327	-0.21%
2019/10/23	20	13.75	0	0.00	13.70	20	2,301	0.87%
2019/10/22	0	0.00	5	13.96	13.90	-5	2,302	-0.22%
2019/10/21	1	13.65	6	13.75	13.85	-5	2,297	-0.22%
2019/10/18	0	0.00	3	13.70	13.65	-3	2,261	-0.13%
2019/10/17	0	0.00	3	13.70	13.55	-3	2,206	-0.14%
2019/10/15	5	13.50	3	13.70	13.50	2	2,331	0.09%
2019/10/09	5	13.50	0	0.00	13.50	5	2,506	0.20%
2019/10/07	0	0.00	6	13.75	13.70	-6	2,487	-0.24%
2019/10/04	0	0.00	2	13.55	13.55	-2	2,490	-0.08%
2019/09/27	2.2	13.71	0	0.00	13.65	2.2	2,516	0.09%
2019/09/23	10	14.55	0	0.00	14.45	10	2,523	0.40%
2019/09/20	0	0.00	7	14.76	14.60	-7	2,538	-0.28%
2019/09/18	0	0.00	5	14.64	14.50	-5	2,519	-0.20%
2019/09/16	0	0.00	4	14.60	14.55	-4	2,542	-0.16%
2019/09/12	5	14.40	0	0.00	14.40	5	2,563	0.20%
2019/09/10	5	14.60	0	0.00	14.60	5	2,569	0.19%
2019/09/09	10	14.90	11.6	14.97	14.65	-1.6	2,563	-0.06%
2019/09/05	10	14.60	0	0.00	14.55	10	2,505	0.40%
2019/09/04	0	0.00	3	14.55	14.65	-3	2,596	-0.12%
2019/09/03	10	14.50	21	14.59	14.70	-11	2,606	-0.42%
2019/09/02	0	0.00	6	14.25	14.25	-6	2,565	-0.23%
2019/08/30	10	14.00	9	14.00	14.05	1	2,641	0.04%
2019/08/29	0	0.00	1	13.65	13.65	-1	2,632	-0.04%
2019/08/28	0	0.00	4	13.79	13.70	-4	2,699	-0.15%
2019/08/22	0	0.00	2	13.80	13.65	-2	3,289	-0.06%
2019/08/21	5	13.85	0	0.00	13.75	5	3,324	0.15%
2019/08/20	0	0.00	9	13.90	14.00	-9	3,355	-0.27%
2019/08/19	0	0.00	3	13.75	13.55	-3	3,316	-0.09%
2019/08/15	1	13.50	0	0.00	13.55	1	3,329	0.03%
2019/08/14	1.2	13.75	0	0.00	13.70	1.2	3,336	0.03%
2019/08/13	7	13.87	0	0.00	13.80	7	3,327	0.21%
2019/08/12	0.2	14.15	0	0.00	14.05	0.2	3,325	0.00%
2019/08/08	1.2	14.31	3	14.35	14.25	-1.9	3,355	-0.06%
2019/08/05	3	14.40	0	0.00	14.25	3	3,463	0.09%
2019/07/31	3	15.10	0	0.00	14.95	3	3,691	0.08%
2019/07/30	3	15.20	0	0.00	15.15	3	3,756	0.08%
2019/07/29	0	0.00	3	15.40	15.35	-3	3,914	-0.08%
2019/07/23	7.2	15.12	0	0.00	15.10	7.2	4,865	0.15%
2019/07/18	2	15.30	0	0.00	15.30	2	4,860	0.04%
2019/07/17	15	15.87	0	0.00	15.60	15	4,838	0.31%
2019/07/16	10	15.43	24.1	15.66	16.00	-14.1	4,789	-0.30%
2019/07/15	0	0.00	6	14.85	14.75	-6	4,590	-0.13%
2019/07/11	5	14.70	3	14.80	14.70	2	4,661	0.04%
2019/07/09	0	0.00	1	14.55	14.70	-1	4,790	-0.02%
2019/07/03	0	0.00	16	14.85	14.90	-16	5,130	-0.31%
2019/07/02	1	14.90	7	14.86	14.90	-6	5,200	-0.12%
2019/07/01	0	0.00	3	14.80	14.70	-3	5,250	-0.06%
2019/06/28	6	14.55	0	0.00	14.55	6	5,402	0.11%
2019/06/27	1	14.95	18	14.91	15.05	-17	5,447	-0.31%
2019/06/26	0	0.00	3	14.90	14.80	-3	5,473	-0.05%
2019/06/25	5	14.70	0	0.00	14.65	5	5,511	0.09%
2019/06/24	20	14.78	6	14.85	14.85	14	5,572	0.25%
2019/06/20	26	15.00	3	15.00	14.90	23	5,769	0.40%
2019/06/19	0	0.00	2	14.65	14.80	-2	6,047	-0.03%
2019/06/18	0	0.00	4	14.45	14.40	-4	6,161	-0.06%
2019/06/14	1	14.60	0	0.00	14.50	1	7,034	0.01%
2019/06/12	1.1	14.61	7	14.57	14.70	-5.9	8,354	-0.07%
2019/06/11	0	0.00	4	14.30	14.30	-4	8,449	-0.05%
2019/06/10	0	0.00	15	14.03	14.05	-15	8,771	-0.17%
2019/06/06	4	14.10	0	0.00	14.05	4	9,203	0.04%
2019/06/03	1	14.30	2	14.25	14.10	-1	9,449	-0.01%
2019/05/31	6	14.55	0	0.00	14.55	6	9,414	0.06%
2019/05/30	0	0.00	4	15.20	15.15	-4	9,112	-0.04%
2019/05/29	4	15.15	0	0.00	15.20	4	9,137	0.04%
2019/05/23	5	15.70	0	0.00	15.45	5	9,507	0.05%
2019/05/22	0	0.00	1	16.05	15.95	-1	9,526	-0.01%
2019/05/21	7	15.71	12	15.92	16.00	-5	9,584	-0.05%
2019/05/20	5	15.75	12	15.85	15.70	-7	9,633	-0.07%
2019/05/17	10	15.55	0	0.00	15.50	10	9,715	0.10%
2019/05/16	0	0.00	7	16.01	15.80	-7	9,869	-0.07%
2019/05/15	0	0.00	4	15.75	15.90	-4	10,090	-0.04%
2019/05/13	0	0.00	4	15.30	15.30	-4	10,319	-0.04%
2019/05/10	6	15.54	2	16.60	15.50	4	10,295	0.04%
2019/05/09	1	16.45	3	16.80	16.40	-2	10,147	-0.02%
2019/05/08	8	16.57	2	16.70	16.70	6	10,122	0.06%
2019/05/07	3	16.75	10	17.04	16.80	-7	10,112	-0.07%
2019/05/06	16	16.87	0	0.00	16.75	16	10,056	0.16%
2019/05/03	0	0.00	9	17.83	17.55	-9	9,947	-0.09%
2019/05/02	26	17.93	21	17.72	17.70	5	9,848	0.05%
2019/04/30	6	17.69	26.1	17.51	18.10	-20.1	9,508	-0.21%
2019/04/29	9	16.95	5	17.00	16.90	4	9,059	0.04%
2019/04/23	0.1	17.00	0	0.00	17.00	0.1	8,962	0.00%
2019/04/22	5	17.00	4	17.00	16.95	1	8,930	0.01%
2019/04/19	1	16.65	1	16.60	16.55	0	8,864	0.00%
2019/04/17	1	16.80	0	0.00	16.85	1	8,861	0.01%
2019/04/16	3	17.00	2	16.90	17.00	1	8,858	0.01%
2019/04/15	3	16.87	8	16.75	16.90	-5	8,825	-0.06%
2019/04/12	3	16.47	0	0.00	16.35	3	8,782	0.03%
2019/04/11	20	16.89	0	0.00	16.65	20	8,701	0.23%
2019/04/08	1	17.40	0	0.00	17.20	1	8,487	0.01%
2019/04/03	1	17.35	10	17.35	17.40	-9	8,414	-0.11%
2019/04/02	0	0.00	8	17.53	17.65	-8	8,362	-0.10%
2019/03/29	0	0.00	2	17.30	17.05	-2	8,137	-0.02%
2019/03/28	10	17.25	2	17.30	17.20	8	8,115	0.10%
2019/03/27	0	0.00	2	17.30	17.20	-2	8,136	-0.02%
2019/03/26	6	17.12	6	17.27	17.10	0	8,096	0.00%
2019/03/25	10	16.98	16	17.14	17.05	-6	8,034	-0.07%
2019/03/22	16	17.77	11	17.42	17.45	5	7,913	0.06%
2019/03/21	43	18.41	9	18.39	18.15	34	7,644	0.44%
2019/03/20	10	18.28	7	18.09	18.05	3	7,508	0.04%
2019/03/19	46	19.47	0	0.00	18.90	46	7,176	0.64%
2019/03/18	47	20.93	19	21.14	20.75	28	6,678	0.42%
2019/03/15	14	19.48	22	19.65	20.85	-8	6,362	-0.13%
2019/03/14	10	19.00	11	19.21	19.30	-1	5,534	-0.02%
2019/03/13	19	19.04	21	18.97	18.95	-2	5,465	-0.04%
2019/03/12	0	0.00	13	18.49	19.00	-13	5,169	-0.25%
2019/03/11	4	17.90	17	17.51	17.70	-13	4,796	-0.27%
2019/03/08	6	16.98	0	0.00	16.95	6	4,838	0.12%
2019/03/07	4	17.60	2	17.80	17.25	2	4,883	0.04%
2019/03/06	10	17.45	6	17.70	17.80	4	4,838	0.08%
2019/03/05	10	17.80	8	17.65	17.65	2	4,744	0.04%
2019/02/27	7	17.57	10	17.70	17.45	-3	4,632	-0.06%
2019/02/26	29	18.00	16	18.11	17.80	13	4,707	0.28%
2019/02/25	1	17.85	16	17.43	17.95	-15	4,584	-0.33%
2019/02/22	5	17.15	0	0.00	17.10	5	4,436	0.11%
2019/02/21	4	17.10	6	17.28	17.30	-2	4,426	-0.05%
2019/02/20	5	17.10	5.3	17.24	17.20	-0.3	4,448	-0.01%
2019/02/19	0	0.00	3	17.10	17.15	-3	4,383	-0.07%
2019/02/18	0	0.00	1	17.10	17.00	-1	4,309	-0.02%
2019/02/14	26	16.89	19	16.95	17.15	7	4,070	0.17%
2019/02/13	35	16.19	20	16.23	16.40	15	3,827	0.39%
2019/02/12	18	15.98	10	15.72	16.05	8	3,718	0.22%
2019/02/11	0	0.00	4	15.25	15.30	-4	3,568	-0.11%
2019/01/30	0	0.00	2	15.20	15.15	-2	3,574	-0.06%
2019/01/29	10	15.00	4	15.13	15.10	6	3,613	0.17%
2019/01/28	0	0.00	3	15.08	15.05	-3	3,608	-0.08%
2019/01/25	0	0.00	2	15.00	14.95	-2	3,621	-0.06%
2019/01/24	5	14.80	13	14.69	14.80	-8	3,623	-0.22%
2019/01/23	5	14.30	6	14.55	14.55	-1	3,581	-0.03%
2019/01/22	15	14.40	2	14.55	14.55	13	3,580	0.36%
2019/01/21	0	0.00	4	14.59	14.50	-4	3,611	-0.11%
2019/01/17	0	0.00	6	14.48	14.45	-6	3,674	-0.16%
2019/01/16	6	14.11	16	14.28	14.35	-10	3,668	-0.27%
2019/01/15	0	0.00	4	14.20	14.20	-4	3,691	-0.11%
2019/01/14	10	14.05	0	0.00	14.05	10	3,711	0.27%
2019/01/09	0	0.00	5	14.36	14.35	-5	3,755	-0.13%
2019/01/08	0	0.00	12	13.94	14.15	-12	3,730	-0.32%
2019/01/07	0	0.00	6	13.80	13.65	-6	3,733	-0.16%
2019/01/04	1	13.25	1	13.30	13.45	0	3,760	0.00%
2019/01/03	3	13.87	0	0.00	13.70	3	3,874	0.08%
2019/01/02	6	14.15	0	0.00	14.00	6	3,875	0.15%
2018/12/28	3	14.30	0	0.00	14.25	3	3,918	0.08%
2018/12/27	0	0.00	9	14.52	14.50	-9	4,006	-0.22%
2018/12/26	0	0.00	3	14.37	14.20	-3	4,016	-0.07%
2018/12/25	3	14.28	0	0.00	14.20	3	4,046	0.07%
2018/12/21	5	14.85	0	0.00	14.95	5	4,042	0.12%
2018/12/20	0	0.00	1	15.00	15.05	-1	4,088	-0.02%
2018/12/19	4	15.38	2	15.35	15.40	2	4,039	0.05%
2018/12/18	2	15.70	0	0.00	15.55	2	4,038	0.05%
2018/12/14	4	15.90	4	15.88	15.85	0	4,088	0.00%
2018/12/13	0	0.00	3	16.10	16.05	-3	4,111	-0.07%
2018/12/12	5	16.00	1	16.00	16.05	4	4,123	0.10%
2018/12/11	0	0.00	2	16.00	15.85	-2	4,171	-0.05%
2018/12/10	8	16.34	14	15.85	15.80	-6	4,204	-0.14%
2018/12/07	5	16.55	10	16.69	16.60	-5	4,121	-0.12%
2018/12/06	6	16.66	4	16.98	16.45	2	4,073	0.05%
2018/12/05	10	17.00	3	17.15	17.05	7	4,049	0.17%
2018/12/04	6	17.43	6.1	17.58	17.30	-0.1	4,125	0.00%
2018/12/03	34	17.48	8	17.56	17.50	26	4,110	0.63%
2018/11/30	1	16.85	18.2	16.85	17.10	-17.2	3,861	-0.45%
2018/11/28	10	16.20	4	16.43	16.35	6	3,720	0.16%
2018/11/27	2	16.25	14	16.24	16.35	-12	3,722	-0.32%
2018/11/26	5	16.20	4	16.43	16.25	1	3,718	0.03%
2018/11/23	21	16.69	2	17.10	16.35	19	3,702	0.51%
2018/11/22	0	0.00	12	16.56	16.70	-12	3,519	-0.34%
2018/11/21	0	0.00	2	16.30	16.25	-2	3,452	-0.06%
2018/11/20	10	16.20	0	0.00	16.25	10	3,453	0.29%
2018/11/19	2	16.50	14	16.30	16.50	-12	3,520	-0.34%
2018/11/16	0	0.00	2	16.00	15.85	-2	3,685	-0.05%
2018/11/15	0	0.00	6	15.88	15.80	-6	3,711	-0.16%
2018/11/14	8	15.93	0	0.00	15.75	8	3,725	0.21%
2018/11/13	5	15.80	2	15.90	16.00	3	3,766	0.08%
2018/11/12	0	0.00	8	16.23	16.15	-8	3,917	-0.20%
2018/11/09	8	15.99	4	16.43	16.05	4	3,979	0.10%
2018/11/08	5	16.40	6	16.48	16.30	-1	4,025	-0.02%
2018/11/07	0	0.00	6	16.25	16.30	-6	4,070	-0.15%
2018/11/06	20	16.53	0	0.00	16.05	20	4,169	0.48%
2018/11/05	4	16.60	4	16.88	16.80	0	4,168	0.00%
2018/11/02	14	16.63	8	16.66	16.75	6	4,275	0.14%
2018/11/01	0	0.00	10	16.21	16.30	-10	4,277	-0.23%
2018/10/31	4	15.60	15	15.53	15.75	-11	4,575	-0.24%
2018/10/30	4	15.00	2	15.20	15.15	2	4,667	0.04%
2018/10/29	2	15.00	0	0.00	15.10	2	4,722	0.04%
2018/10/26	0	0.00	2	16.10	15.25	-2	4,787	-0.04%
2018/10/23	9	16.98	2	17.45	16.70	7	5,609	0.12%
2018/10/22	0	0.00	8	17.28	17.40	-8	5,613	-0.14%
2018/10/19	0	0.00	4	16.85	16.70	-4	5,623	-0.07%
2018/10/18	5	17.00	2	17.25	17.10	3	5,635	0.05%
2018/10/17	0	0.00	7	17.26	17.15	-7	5,652	-0.12%
2018/10/16	7	17.21	5	17.39	16.90	2	5,653	0.04%
2018/10/15	12	17.31	11	17.34	17.25	1	5,660	0.02%
2018/10/12	0	0.00	4	16.90	16.90	-4	5,626	-0.07%
2018/10/11	3	16.77	0	0.00	16.75	3	5,614	0.05%
2018/10/09	4	18.55	3	18.80	18.60	1	5,484	0.02%
2018/10/08	2	18.50	5	18.71	18.65	-3	5,492	-0.05%
2018/10/05	5	19.67	0	0.00	19.05	5	5,455	0.09%
2018/10/04	0	0.00	1	20.30	20.30	-1	5,367	-0.02%
2018/10/03	3	21.00	1	20.80	20.50	2	5,380	0.04%
2018/10/02	5	21.20	1	21.40	21.15	4	5,441	0.07%
2018/10/01	3	21.00	2	21.28	21.30	1	5,589	0.02%
2018/09/28	6	21.30	0	0.00	21.15	6	5,687	0.11%
2018/09/27	0	0.00	6	21.75	21.35	-6	5,676	-0.11%
2018/09/26	0	0.00	10	21.47	21.40	-10	5,626	-0.18%
2018/09/25	11	21.27	2	21.45	21.20	9	5,695	0.16%
2018/09/21	0	0.00	2	21.35	21.35	-2	5,751	-0.03%
2018/09/20	4	22.00	2	21.50	21.25	2	5,778	0.03%
2018/09/19	4	21.83	8	22.01	22.05	-4	5,749	-0.07%
2018/09/18	8	21.45	1	21.70	21.40	7	5,773	0.12%
2018/09/17	9	20.94	9	21.31	21.70	0	5,846	0.00%
2018/09/14	0	0.00	7	20.70	20.95	-7	5,829	-0.12%
2018/09/13	1	20.20	1	20.40	20.25	0	5,831	0.00%
2018/09/12	3	20.20	2	20.65	20.20	1	5,833	0.02%
2018/09/11	0	0.00	2	20.45	20.50	-2	5,845	-0.03%
2018/09/10	2	21.00	1	21.50	20.25	1	5,816	0.02%
2018/09/07	2	22.15	0	0.00	21.40	2	5,732	0.03%
2018/09/05	10	23.00	0	0.00	22.70	10	5,697	0.18%
2018/09/04	0	0.00	1	23.30	23.05	-1	5,693	-0.02%
2018/09/03	0	0.00	8	23.15	23.05	-8	5,729	-0.14%
2018/08/31	2	22.90	0	0.00	22.80	2	5,720	0.03%
2018/08/30	0	0.00	2	23.25	23.10	-2	5,750	-0.03%
2018/08/28	2	23.10	2	23.30	23.05	0	5,774	0.00%
2018/08/27	2	23.10	3	23.32	23.10	-1	5,802	-0.02%
2018/08/24	6	23.25	7	23.50	23.00	-1	5,806	-0.02%
2018/08/23	35	23.24	31	23.25	23.80	4	5,783	0.07%
2018/08/22	3	22.20	1	22.40	22.20	2	5,559	0.04%
2018/08/21	0	0.00	3	22.22	22.25	-3	5,557	-0.05%
2018/08/20	0	0.00	4	22.14	22.05	-4	5,544	-0.07%
2018/08/17	12	21.64	9	21.72	21.70	3	5,499	0.05%
2018/08/16	0	0.00	2	21.05	21.20	-2	5,382	-0.04%
2018/08/15	8	21.44	1	22.30	21.40	7	5,392	0.13%
2018/08/14	4	22.01	2	22.20	22.20	2	5,323	0.04%
2018/08/13	36	22.74	0	0.00	22.05	36	5,275	0.68%
2018/08/10	6	23.60	8	23.81	23.50	-2	5,161	-0.04%
2018/08/09	1	23.45	0	0.00	23.65	1	5,148	0.02%
2018/08/08	5	24.38	0	0.00	24.25	5	5,070	0.10%
2018/08/07	7	25.27	22	24.53	24.50	-15	5,041	-0.30%
2018/08/06	12	27.04	12	27.03	26.75	0	4,767	0.00%
2018/08/03	1	26.55	1	27.00	26.40	0	4,706	0.00%
2018/08/02	14	27.06	0	0.00	26.70	14	4,799	0.29%
2018/08/01	14	27.31	22	27.45	27.55	-8	4,725	-0.17%
2018/07/31	35	27.44	23	27.08	26.90	12	4,639	0.26%
2018/07/30	20	26.68	33	26.49	27.60	-13	4,313	-0.30%
2018/07/27	0	0.00	6	25.08	25.10	-6	3,894	-0.15%
2018/07/26	10	24.70	0	0.00	24.80	10	3,871	0.26%
2018/07/25	0	0.00	8	24.59	24.80	-8	3,834	-0.21%
2018/07/24	1	23.80	3	24.00	24.15	-2	3,781	-0.05%
2018/07/23	2	23.80	0	0.00	23.85	2	3,801	0.05%
2018/07/19	2	24.60	1	24.85	24.60	1	3,831	0.03%
2018/07/18	2	24.60	3	24.78	24.70	-1	3,860	-0.03%
2018/07/17	3	24.90	0	0.00	24.50	3	3,872	0.08%
2018/07/16	6	25.28	5	25.42	25.05	1	4,030	0.02%
2018/07/13	5	24.98	3	25.13	25.15	2	4,033	0.05%
2018/07/12	0	0.00	8	24.66	24.80	-8	4,031	-0.20%
2018/07/11	4	24.60	3	24.77	24.60	1	4,045	0.02%
2018/07/10	6	25.08	3	25.30	24.90	3	4,040	0.07%
2018/07/09	33	24.90	14	24.73	24.90	19	3,970	0.48%
2018/07/06	11	23.41	18	23.59	23.75	-7	3,846	-0.18%
2018/07/05	1	23.05	0	0.00	23.05	1	3,845	0.03%
2018/07/04	7	23.74	0	0.00	23.70	7	4,001	0.17%
2018/07/03	2	25.75	0	0.00	25.25	2	3,992	0.05%
2018/07/02	12	26.43	4	26.54	26.05	8	3,895	0.21%
2018/06/29	1	25.95	1	25.85	26.00	0	3,807	0.00%
2018/06/28	1	25.80	2	26.15	25.80	-1	3,749	-0.03%
2018/06/27	11	26.50	6	26.78	26.40	5	3,717	0.13%
2018/06/26	2	26.03	0	0.00	26.05	2	3,635	0.06%
2018/06/25	1	27.00	0	0.00	26.85	1	3,539	0.03%
2018/06/22	5	27.87	0	0.00	27.40	5	3,494	0.14%
2018/06/21	1	28.40	0	0.00	28.40	1	3,478	0.03%
2018/06/20	1	28.70	0	0.00	28.55	1	3,504	0.03%
2018/06/19	3	29.18	0	0.00	28.80	3	3,489	0.09%
2018/06/14	2	31.40	0	0.00	30.65	2	3,462	0.06%
2018/06/12	1	31.65	1	31.85	31.65	0	3,443	0.00%
2018/06/11	4	31.83	0	0.00	31.55	4	3,459	0.12%
2018/06/07	13	33.04	0	0.00	32.75	13	3,462	0.38%
2018/06/06	1	33.65	5	33.45	33.35	-4	3,498	-0.11%
2018/06/04	0	0.00	1	33.90	33.95	-1	3,506	-0.03%
2018/05/23	5	32.40	0	0.00	32.40	5	4,184	0.12%
2018/05/22	1	33.10	0	0.00	33.10	1	4,115	0.02%
2018/05/17	5	33.85	0	0.00	33.85	5	4,175	0.12%
2018/05/16	0	0.00	3	34.35	34.30	-3	4,153	-0.07%
2018/05/15	3	35.30	0	0.00	34.70	3	4,137	0.07%
2018/05/10	8	33.26	2	33.78	33.50	6	4,197	0.14%
2018/05/08	0	0.00	1	35.00	35.20	-1	4,133	-0.02%
2018/04/27	0	0.00	1	35.65	34.60	-1	4,402	-0.02%
2018/04/26	1	35.50	0	0.00	35.00	1	4,413	0.02%
2018/04/23	0	0.00	20	37.10	37.30	-20	4,693	-0.43%
2018/04/20	2	37.20	0	0.00	37.20	2	4,703	0.04%
2018/04/19	0	0.00	13	35.29	35.50	-13	4,564	-0.28%
2018/04/18	0	0.00	2	34.35	34.50	-2	4,582	-0.04%
2018/04/16	0	0.00	3	34.50	34.95	-3	4,769	-0.06%
2018/04/13	0	0.00	10	35.55	35.20	-10	4,904	-0.20%
2018/04/12	10	35.71	3	35.50	35.50	7	5,264	0.13%
2018/04/11	0	0.00	9	35.31	35.00	-9	5,325	-0.17%
2018/04/10	12	34.90	0	0.00	35.45	12	5,281	0.23%
2018/04/09	0	0.00	0.3	32.30	32.25	-0.3	5,146	-0.01%
2018/03/30	3	32.40	0	0.00	32.35	3	5,521	0.05%
2018/03/28	0	0.00	1	33.20	33.05	-1	5,580	-0.02%
2018/03/27	5	32.80	0	0.00	32.80	5	5,678	0.09%
2018/03/26	5	32.26	0	0.00	32.20	5	5,839	0.09%
2018/03/23	11	33.06	0	0.00	32.85	11	5,831	0.19%
2018/03/22	10	34.08	0	0.00	34.10	10	5,842	0.17%
2018/03/14	0	0.00	20	37.69	37.75	-20	6,286	-0.32%
2018/03/13	5	37.81	1	37.85	37.60	4	6,329	0.06%
2018/03/12	0	0.00	1	37.60	37.60	-1	6,478	-0.02%
2018/03/09	0	0.00	1	37.00	36.80	-1	6,687	-0.01%
2018/03/08	0	0.00	2	36.58	36.50	-2	6,698	-0.03%
2018/03/07	1	36.35	1	36.45	36.10	0	6,789	0.00%
2018/03/06	11	35.80	0	0.00	36.10	11	6,922	0.16%
2018/03/05	0	0.00	2	37.35	36.15	-2	6,935	-0.03%
2018/03/02	3	37.95	2	37.40	37.65	1	6,967	0.01%
2018/03/01	8	37.14	5	37.26	37.35	3	6,992	0.04%
2018/02/27	9	36.77	4	36.73	36.55	5	6,965	0.07%
2018/02/26	9	37.09	19	37.15	37.00	-10	6,882	-0.15%
2018/02/23	1	33.00	2	33.70	34.70	-1	6,714	-0.01%
2018/02/21	3	32.00	0	0.00	32.40	3	6,875	0.04%
2018/02/07	0	0.00	1	32.25	31.65	-1	7,052	-0.01%
2018/02/06	6	31.97	20	32.15	31.20	-14	7,074	-0.20%
2018/02/05	2	33.95	2	34.20	34.20	0	6,997	0.00%
2018/02/02	22	35.15	0	0.00	34.80	22	7,066	0.31%
2018/01/31	11	33.49	0	0.00	33.40	11	7,224	0.15%
2018/01/30	0	0.00	1	34.40	33.90	-1	7,414	-0.01%
2018/01/29	8	33.94	2	34.25	33.70	6	7,487	0.08%
2018/01/24	0	0.00	4	35.70	36.00	-4	7,553	-0.05%
2018/01/23	10	35.80	2	35.95	36.00	8	7,637	0.10%
2018/01/22	1	35.90	11	35.99	36.10	-10	7,635	-0.13%
2018/01/19	2	36.10	5	36.13	36.45	-3	7,686	-0.04%
2018/01/18	10	37.80	0	0.00	37.75	10	7,468	0.13%
2018/01/16	0	0.00	4	38.06	37.95	-4	7,750	-0.05%
2018/01/15	2	37.20	2	37.50	37.70	0	7,944	0.00%
2018/01/11	4	36.76	0	0.00	36.70	4	8,320	0.05%
2018/01/10	1	37.20	0	0.00	37.25	1	8,355	0.01%
2018/01/08	11	38.41	0	0.00	38.00	11	8,252	0.13%
2018/01/05	2	40.83	7	40.85	41.50	-5	8,010	-0.06%
2018/01/03	0	0.00	1	40.90	40.95	-1	8,418	-0.01%
2018/01/02	0	0.00	1	41.70	41.45	-1	8,679	-0.01%