榮成 (1909)-第一金-桃園券商分點個股進出

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
14.55
漲跌
▼0.35
漲幅
-2.35%
成交量
3,269張
產業
上市造紙類股
777人加入追蹤

立即追蹤
本地時間:14:30

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

榮成 (1909)籌碼相關－第一金-桃園券商分點個股進出

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

第一金-桃園券商分點個股進出
第一金-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	0	0.00	1	14.55	14.55	-1	1,545	-0.06%
2024/04/10	1	15.25	0	0.00	15.10	1	1,400	0.07%
2024/03/20	0	0.00	5	14.20	14.20	-5	1,201	-0.42%
2024/03/15	0	0.00	2	14.30	14.15	-2	1,235	-0.16%
2024/03/07	0	0.00	1	14.10	14.05	-1	1,198	-0.08%
2024/03/04	0	0.00	1	14.60	14.30	-1	1,159	-0.09%
2024/03/01	0	0.00	1	14.00	14.00	-1	1,113	-0.09%
2024/02/26	2	14.05	0	0.00	14.10	2	1,113	0.18%
2024/02/23	10	14.05	2	14.05	14.05	8	1,121	0.71%
2024/02/19	7	14.35	0	0.00	14.35	7	1,145	0.61%
2024/02/15	0	0.00	7	13.95	14.00	-7	1,182	-0.59%
2024/01/29	1	13.95	0	0.00	13.90	1	1,187	0.08%
2024/01/26	0	0.00	0	13.95	14.00	0	1,202	0.00%
2024/01/22	0	0.00	1	13.80	13.65	-1	1,239	-0.08%
2024/01/19	0	0.00	140	13.76	13.75	-140	1,240	-11.29%	大賣/鉅額交易
2024/01/17	0	0.00	1	13.85	13.90	-1	1,266	-0.08%
2024/01/16	21	14.00	0	0.00	14.00	21	1,285	1.63%
2024/01/15	10	14.30	0	0.00	14.25	10	1,273	0.78%
2024/01/08	10	14.75	0	0.00	14.70	10	1,548	0.65%
2024/01/03	1	14.65	81	14.60	14.60	-80	1,656	-4.83%
2023/12/28	11	14.80	0	0.00	14.90	11	1,786	0.62%
2023/12/27	1	14.85	0	0.00	14.90	1	1,796	0.06%
2023/12/19	130	14.95	130	14.75	14.75	0	1,823	0.00%	大買/大賣/
2023/12/18	171	15.17	1	15.15	15.05	170	1,817	9.35%	大買/鉅額交易
2023/12/15	20	14.80	20	14.85	14.90	0	1,773	0.00%
2023/12/11	0	0.00	1	14.90	14.85	-1	1,743	-0.06%
2023/12/07	0	0.00	2	15.05	15.00	-2	1,734	-0.12%
2023/12/05	1	15.25	0	0.00	15.25	1	1,755	0.06%
2023/12/04	0	0.00	3.3	15.25	15.30	-3.3	1,756	-0.19%
2023/11/30	0	0.00	6	14.98	15.00	-6	1,748	-0.34%
2023/11/29	1	14.95	1	14.95	14.95	0	1,742	0.00%
2023/11/15	0	0.00	10	14.50	14.45	-10	1,698	-0.59%
2023/11/14	2	14.10	0	0.00	14.00	2	1,661	0.12%
2023/11/10	0	0.00	2	14.05	14.10	-2	1,693	-0.12%
2023/11/08	0	0.00	10	14.20	14.25	-10	1,774	-0.56%
2023/11/07	1	14.10	0	0.00	14.10	1	1,817	0.06%
2023/11/06	0	0.00	2	14.20	14.20	-2	1,859	-0.11%
2023/11/01	1	13.75	0	0.00	13.75	1	1,897	0.05%
2023/10/27	6	13.93	0	0.00	13.95	6	1,960	0.31%
2023/10/25	1	14.20	0	0.00	14.15	1	2,065	0.05%
2023/10/24	2	13.95	9	14.04	14.00	-7	2,202	-0.32%
2023/10/20	2	14.05	10	14.05	14.15	-8	2,178	-0.37%
2023/10/19	0	0.00	2	14.40	14.35	-2	2,223	-0.09%
2023/10/18	12	14.35	0	0.00	14.45	12	2,222	0.54%
2023/10/17	2	14.45	0	0.00	14.40	2	2,124	0.09%
2023/10/16	2	14.70	1	14.75	14.70	1	2,111	0.05%
2023/10/13	1	14.70	4	14.50	14.40	-3	2,031	-0.15%
2023/10/12	11	14.20	0	0.00	14.25	11	1,999	0.55%
2023/10/11	2	14.25	0	0.00	14.20	2	1,990	0.10%
2023/10/05	18	14.17	0	0.00	14.15	18	1,963	0.92%
2023/10/04	1	14.25	0	0.00	14.20	1	1,945	0.05%
2023/10/02	0	0.00	1	14.70	14.70	-1	1,918	-0.05%
2023/09/28	1	14.90	0	0.00	14.70	1	1,970	0.05%
2023/09/19	1	15.10	0	0.00	15.00	1	2,231	0.04%
2023/09/13	0	14.88	0	0.00	14.80	0	2,359	0.00%
2023/09/06	2	14.75	0	0.00	14.75	2	2,391	0.08%
2023/09/01	0	0.00	10	15.05	15.00	-10	2,393	-0.42%
2023/08/30	3	14.80	0	0.00	14.95	3	2,510	0.12%
2023/08/28	2	14.55	0	0.00	14.65	2	2,582	0.08%
2023/08/23	0	14.70	0	0.00	14.65	0	2,578	0.00%
2023/08/22	0	14.71	0	0.00	14.55	0	2,618	0.00%
2023/08/21	0	14.75	0	0.00	14.60	0	2,625	0.00%
2023/08/18	0	14.80	0	0.00	14.70	0	2,640	0.00%
2023/08/17	0	14.65	0	0.00	14.60	0	2,647	0.00%
2023/08/15	10	14.85	0	0.00	14.85	10	2,621	0.38%
2023/08/10	1	15.95	0	0.00	15.85	1	2,542	0.04%
2023/08/09	0	16.28	0	0.00	16.20	0	2,543	0.00%
2023/08/08	5	16.50	0	0.00	16.45	5	2,540	0.20%
2023/08/07	1	16.50	0	0.00	16.50	1	2,564	0.04%
2023/08/04	2	16.70	1	16.65	16.70	1	2,564	0.04%
2023/08/02	0	0.00	3	16.75	16.80	-3	2,593	-0.12%
2023/07/31	1	17.00	0	0.00	17.00	1	2,552	0.04%
2023/07/27	40	17.18	58	17.00	16.90	-18	2,463	-0.73%
2023/07/25	2	16.15	2	16.15	16.15	0	2,391	0.00%
2023/07/24	10	16.23	5	16.45	16.40	5	2,450	0.20%
2023/07/19	14	16.14	0	0.00	16.05	14	3,032	0.46%
2023/07/17	0	16.55	0	0.00	16.45	0	4,139	0.00%
2023/07/14	1	16.30	0	0.00	16.25	1	4,146	0.02%
2023/07/13	0	0.00	6	16.30	16.15	-6	4,147	-0.14%
2023/07/12	1	16.30	0	0.00	16.30	1	4,136	0.02%
2023/07/11	0	16.40	0	0.00	16.40	0	4,193	0.00%
2023/07/07	1	16.60	3	16.57	16.60	-2	4,187	-0.05%
2023/07/06	5	16.74	1	16.95	16.70	4	4,198	0.10%
2023/07/03	74	17.25	1	17.30	17.25	73	4,091	1.78%
2023/06/30	2	17.20	0	0.00	17.15	2	4,046	0.05%
2023/06/29	2	17.33	4	17.43	17.40	-2	4,026	-0.05%
2023/06/28	1	16.95	0	0.00	16.95	1	3,914	0.03%
2023/06/27	3	17.02	0	0.00	16.95	3	3,918	0.08%
2023/06/26	1	17.25	2	17.20	17.25	-1	3,893	-0.03%
2023/06/20	0	0.00	88	16.59	16.90	-88	3,783	-2.33%
2023/06/19	2	16.55	0	0.00	16.60	2	3,787	0.05%
2023/06/16	0	0.00	2	16.75	16.60	-2	3,786	-0.05%
2023/06/15	20	16.58	0	0.00	16.55	20	3,780	0.53%
2023/06/13	1	16.60	0	0.00	16.60	1	3,859	0.03%
2023/06/08	10	16.95	2	16.95	16.90	8	3,922	0.20%
2023/06/07	1	17.15	0	0.00	17.15	1	3,990	0.03%
2023/06/06	35	17.24	5	17.15	17.10	30	4,027	0.74%
2023/06/02	45	16.84	0	0.00	16.80	45	3,956	1.14%
2023/06/01	0	0.00	2	17.00	16.90	-2	3,977	-0.05%
2023/05/26	3	16.47	0	0.00	16.45	3	4,015	0.07%
2023/05/25	3	16.95	0	0.00	16.85	3	4,008	0.07%
2023/05/24	0	0.00	50	16.99	17.05	-50	4,029	-1.24%
2023/05/23	0	0.00	18	16.91	16.90	-18	4,044	-0.45%
2023/05/22	35	16.70	0	0.00	16.70	35	4,076	0.86%
2023/05/19	3	16.60	1	16.60	16.55	2	4,101	0.05%
2023/05/17	2	16.45	0	0.00	16.65	2	4,128	0.05%
2023/05/16	0	16.40	0	0.00	16.35	0	4,114	0.00%
2023/05/12	0	16.85	25	17.05	16.80	-25	4,106	-0.61%
2023/05/11	0	16.85	25	17.05	16.75	-25	4,125	-0.61%
2023/05/10	0	0.00	0.4	17.20	17.30	-0.4	4,109	-0.01%
2023/05/09	1	17.55	1.2	17.28	17.10	-0.2	4,135	-0.01%
2023/05/08	0	17.15	0	0.00	17.10	0	4,163	0.00%
2023/05/05	0	0.00	1	17.35	17.25	-1	4,219	-0.02%
2023/05/04	0.1	17.11	0	0.00	17.25	0.1	4,309	0.00%
2023/05/03	0	0.00	0.5	17.25	17.05	-0.5	4,384	-0.01%
2023/05/02	16	17.32	2.4	17.36	17.20	13.6	4,531	0.30%
2023/04/28	0	0.00	1	17.40	17.20	-1	4,673	-0.02%
2023/04/27	4	17.33	0	0.00	17.25	4	4,740	0.08%
2023/04/26	2	17.50	3	17.58	17.80	-1	4,738	-0.02%
2023/04/25	19	17.83	1	17.30	17.50	18	4,695	0.38%
2023/04/24	1.1	17.61	4	18.11	18.20	-2.9	4,601	-0.06%
2023/04/21	58	18.40	48	18.02	17.40	10	4,338	0.23%
2023/04/20	4	18.34	22	18.18	17.60	-18	3,709	-0.49%
2023/04/19	0	0.00	1	17.70	17.40	-1	3,469	-0.03%
2023/04/17	2	17.75	0	0.00	17.75	2	3,883	0.05%
2023/04/14	1	17.40	1	18.10	17.95	0	4,183	0.00%
2023/04/12	20	17.45	0	0.00	17.45	20	4,312	0.46%
2023/04/11	0	0.00	27	17.49	17.50	-27	4,338	-0.62%
2023/03/29	0	0.00	48	16.93	16.90	-48	4,563	-1.05%
2023/03/28	0	0.00	2	16.95	17.00	-2	4,613	-0.04%
2023/03/27	0.5	17.10	44	17.02	17.05	-43.5	4,637	-0.94%
2023/03/21	0	0.00	2	16.90	16.85	-2	4,788	-0.04%
2023/03/16	2	16.80	0	0.00	16.50	2	4,745	0.04%
2023/03/15	1	16.95	1	17.05	16.95	0	4,725	0.00%
2023/03/13	25	17.25	0	0.00	17.35	25	4,701	0.53%
2023/03/09	1	17.90	0	0.00	17.95	1	4,636	0.02%
2023/03/07	1	18.20	0	0.00	18.20	1	4,571	0.02%
2023/03/06	1	18.15	0	0.00	18.10	1	4,575	0.02%
2023/03/03	4	18.30	0	0.00	18.30	4	4,560	0.09%
2023/03/01	4	18.55	0	0.00	18.50	4	4,571	0.09%
2023/02/24	0	0.00	4	19.00	18.95	-4	4,556	-0.09%
2023/02/23	1	18.90	2	18.95	18.95	-1	4,543	-0.02%
2023/02/22	2	18.50	0	0.00	18.65	2	4,542	0.04%
2023/02/21	2	18.70	0.2	18.85	18.65	1.8	4,546	0.04%
2023/02/20	0	0.00	7	18.70	18.90	-7	4,597	-0.15%
2023/02/16	0	0.00	15	18.55	18.35	-15	4,690	-0.32%
2023/02/15	0	0.00	2	18.35	18.40	-2	4,783	-0.04%
2023/02/08	0	0.00	1	18.40	18.20	-1	4,769	-0.02%
2023/02/06	5	18.19	0	0.00	18.10	5	4,691	0.11%
2023/02/03	0	0.00	2.8	18.80	18.70	-2.8	4,622	-0.06%
2023/02/01	2	18.53	0	0.00	18.65	2	4,444	0.05%
2023/01/31	0	0.00	2	18.60	18.75	-2	4,345	-0.05%
2023/01/30	0	0.00	6	18.28	18.30	-6	4,170	-0.14%
2023/01/17	0.2	17.30	12	17.28	17.50	-11.8	3,982	-0.30%
2023/01/16	3	16.87	0	0.00	16.75	3	3,891	0.08%
2023/01/13	8	17.45	6	17.40	17.10	2	3,828	0.05%
2023/01/12	0	0.00	4	17.59	17.65	-4	3,810	-0.10%
2023/01/11	0	0.00	1	17.40	17.25	-1	3,684	-0.03%
2023/01/10	0	0.00	6	17.33	17.35	-6	3,635	-0.17%
2023/01/09	4	17.15	0	0.00	17.10	4	3,554	0.11%
2023/01/06	5	17.23	7.3	17.37	17.25	-2.3	3,404	-0.07%
2023/01/05	1	17.20	8.2	17.48	17.20	-7.2	3,295	-0.22%
2023/01/04	3.2	17.08	27.4	17.03	17.15	-24.2	3,003	-0.80%
2023/01/03	4	16.34	0	0.00	16.25	4	2,708	0.15%
2022/12/30	0	0.00	3	16.32	16.35	-3	2,646	-0.11%
2022/12/29	0	0.00	1	15.65	15.80	-1	2,510	-0.04%
2022/12/27	0	0.00	1	16.05	16.10	-1	2,454	-0.04%
2022/12/23	1	15.50	2	15.60	15.55	-1	2,367	-0.04%
2022/12/22	2	15.65	6	15.59	15.60	-4	2,357	-0.17%
2022/12/19	1	15.70	0	0.00	15.40	1	2,225	0.04%
2022/12/16	2	16.05	6	16.19	15.80	-4	2,185	-0.18%
2022/12/15	2	16.10	0	0.00	16.05	2	2,074	0.10%
2022/12/08	5	15.30	1	15.35	15.30	4	2,016	0.20%
2022/12/07	2	15.50	0	0.00	15.45	2	2,014	0.10%
2022/12/05	0	0.00	5	16.30	16.25	-5	1,951	-0.26%
2022/11/24	1	16.50	1	16.40	16.45	0	2,049	0.00%
2022/11/18	1	16.15	0	0.00	16.10	1	1,976	0.05%
2022/11/17	2	16.43	0	0.00	16.40	2	1,952	0.10%
2022/11/16	4	16.75	4	16.75	16.65	0	1,945	0.00%
2022/11/15	1	16.55	0	0.00	16.60	1	1,967	0.05%
2022/11/14	1	16.75	3	16.52	16.55	-2	1,930	-0.10%
2022/11/11	5	16.28	3	16.28	16.25	2	1,815	0.11%
2022/11/10	0	0.00	4	15.70	15.70	-4	1,706	-0.23%
2022/10/20	0	0.00	0.1	14.90	15.30	-0.1	1,816	0.00%
2022/10/19	0	0.00	1	15.30	15.20	-1	1,761	-0.06%
2022/10/17	0	0.00	1	15.15	15.25	-1	1,772	-0.06%
2022/10/14	2	15.48	2	15.35	15.35	0	1,792	0.00%
2022/10/13	0	0.00	2	15.10	14.85	-2	1,778	-0.11%
2022/10/12	1	15.45	1	15.20	15.50	0	1,779	0.00%
2022/10/11	1	15.50	0	0.00	15.30	1	1,787	0.06%
2022/10/06	0	0.00	1	15.30	15.25	-1	1,777	-0.06%
2022/10/05	1	15.25	1	15.20	15.45	0	1,822	0.00%
2022/10/03	0.1	14.70	0	0.00	14.85	0.1	1,898	0.00%
2022/09/29	0	0.00	1	14.35	14.50	-1	1,931	-0.05%
2022/09/12	1	15.20	0	0.00	15.25	1	2,298	0.04%
2022/09/08	1	15.15	0	0.00	15.15	1	2,312	0.04%
2022/09/07	1.1	15.24	2	15.40	15.05	-0.9	2,311	-0.04%
2022/09/06	1	15.60	0	0.00	15.50	1	2,312	0.04%
2022/09/02	1	16.30	0	0.00	16.30	1	2,367	0.04%
2022/09/01	1	16.30	0	0.00	16.55	1	2,357	0.04%
2022/08/31	3	16.37	0	0.00	16.55	3	2,376	0.13%
2022/08/30	0.1	16.15	0	0.00	16.10	0.1	2,332	0.00%
2022/08/26	0	0.00	4	16.05	16.00	-4	2,323	-0.17%
2022/08/25	1	16.00	0	0.00	16.00	1	2,338	0.04%
2022/08/24	1	16.00	2	16.05	15.95	-1	2,362	-0.04%
2022/08/23	0	0.00	2	16.00	15.90	-2	2,377	-0.08%
2022/08/22	1	16.10	4	16.15	16.10	-3	2,375	-0.13%
2022/08/18	0	0.00	1	15.50	15.50	-1	2,268	-0.04%
2022/08/16	4	15.45	0	0.00	15.35	4	2,273	0.18%
2022/08/09	1	14.50	0	0.00	14.70	1	2,389	0.04%
2022/08/05	2	14.80	0	0.00	14.85	2	2,466	0.08%
2022/08/04	4.1	14.50	0	0.00	14.65	4.1	2,645	0.15%
2022/08/03	10	15.10	0	0.00	15.15	10	2,680	0.37%
2022/08/02	1.1	15.35	0	0.00	15.35	1.1	2,753	0.04%
2022/07/29	4.1	15.50	0	0.00	15.50	4.1	2,867	0.14%
2022/07/28	0	15.65	0	0.00	15.55	0	2,899	0.00%
2022/07/20	0	0.00	1	15.60	15.45	-1	3,387	-0.03%
2022/07/19	0	0.00	2	15.40	15.40	-2	3,421	-0.06%
2022/07/18	0	0.00	1	15.15	15.25	-1	3,446	-0.03%
2022/07/13	2	15.20	0	0.00	15.05	2	3,472	0.06%
2022/07/08	1	15.45	0	0.00	15.40	1	3,361	0.03%
2022/07/05	0	0.00	1	15.60	15.35	-1	3,349	-0.03%
2022/07/04	1	16.05	2	16.30	16.05	-1	3,316	-0.03%
2022/07/01	1	16.30	0	0.00	16.10	1	3,294	0.03%
2022/06/23	0	0.00	1	16.95	16.95	-1	3,304	-0.03%
2022/06/21	1	17.40	0	0.00	17.50	1	3,336	0.03%
2022/06/20	0.1	17.50	0	0.00	17.15	0.1	3,337	0.00%
2022/06/15	0	0.00	1	17.80	17.70	-1	3,356	-0.03%
2022/06/14	8	17.31	0	0.00	17.50	8	3,375	0.24%
2022/06/13	10	18.00	23	17.75	17.75	-13	3,365	-0.39%
2022/06/10	4	18.13	0	0.00	18.20	4	3,362	0.12%
2022/06/09	3	18.40	3	18.50	18.40	0	3,420	0.00%
2022/06/08	1	18.15	0	0.00	18.15	1	3,420	0.03%
2022/06/02	3	18.10	2	18.10	18.05	1	3,693	0.03%
2022/06/01	1	18.40	0	0.00	18.40	1	3,819	0.03%
2022/05/30	0	0.00	5	18.30	18.35	-5	3,840	-0.13%
2022/05/25	0	0.00	1	17.90	17.90	-1	3,890	-0.03%
2022/05/24	3	18.10	0	0.00	17.85	3	3,962	0.08%
2022/05/20	10	17.97	0	0.00	17.95	10	4,051	0.25%
2022/05/18	1	18.00	0	0.00	18.00	1	4,072	0.02%
2022/05/17	1	17.55	0	0.00	17.70	1	4,040	0.02%
2022/05/16	1	17.45	2	17.40	17.55	-1	4,012	-0.02%
2022/05/12	16	17.63	0	0.00	17.30	16	3,961	0.40%
2022/05/11	12	18.82	0	0.00	18.75	12	3,796	0.32%
2022/05/10	23	19.60	0	0.00	19.35	23	3,739	0.62%
2022/05/09	10	19.61	0	0.00	19.55	10	3,687	0.27%
2022/05/06	5	19.96	0	0.00	20.00	5	3,743	0.13%
2022/05/05	1	20.30	0	0.00	20.35	1	3,816	0.03%
2022/05/04	1	20.35	0	0.00	20.30	1	3,881	0.03%
2022/05/03	8	20.98	12	21.20	20.70	-4	3,859	-0.10%
2022/04/29	1	20.35	0	0.00	20.10	1	3,581	0.03%
2022/04/28	0	0.00	2	20.30	20.50	-2	3,595	-0.06%
2022/04/27	3	19.83	0	0.00	20.05	3	3,623	0.08%
2022/04/25	2	20.48	0	0.00	20.45	2	3,639	0.05%
2022/04/22	1	21.45	1	21.35	21.40	0	3,660	0.00%
2022/04/20	10	20.95	0	0.00	21.15	10	3,701	0.27%
2022/04/19	0	0.00	1	20.90	20.90	-1	3,775	-0.03%
2022/04/14	0	0.00	1	21.10	21.05	-1	3,967	-0.03%
2022/04/13	0	0.00	1	20.65	20.90	-1	3,987	-0.03%
2022/04/12	2.1	20.45	1	20.40	20.35	1.1	4,015	0.03%
2022/04/11	1	20.90	1	20.70	20.75	0	4,033	0.00%
2022/04/08	1	21.00	2	21.20	21.30	-1	4,070	-0.02%
2022/04/07	1	21.00	0	0.00	20.90	1	4,086	0.02%
2022/04/06	2	21.48	2	21.48	21.50	0	4,130	0.00%
2022/04/01	1	21.10	1	21.40	21.40	0	4,172	0.00%
2022/03/31	1	21.40	0	0.00	21.40	1	4,465	0.02%
2022/03/30	0	0.00	1	21.30	21.30	-1	4,694	-0.02%
2022/03/29	1	21.15	0	0.00	21.10	1	4,766	0.02%
2022/03/28	1	21.50	5	20.95	21.50	-4	4,754	-0.08%
2022/03/25	0	21.00	0	0.00	20.90	0	4,695	0.00%
2022/03/24	0	0.00	10	21.15	21.40	-10	4,671	-0.21%
2022/03/21	58	21.50	0	0.00	21.50	58	4,885	1.19%
2022/03/17	1	20.85	0	0.00	20.95	1	5,248	0.02%
2022/03/15	11	20.55	0	0.00	20.40	11	5,354	0.21%
2022/03/14	0.3	21.00	3	21.03	20.85	-2.7	5,376	-0.05%
2022/03/11	0	0.00	14	20.47	20.60	-14	5,421	-0.26%
2022/03/10	6	20.40	1	20.50	20.40	5	5,400	0.09%
2022/03/08	12	19.65	0	19.50	19.20	12	5,494	0.22%
2022/03/07	6	20.32	0	20.25	20.15	6	5,424	0.11%
2022/03/04	5	21.49	0	0.00	21.45	5	5,458	0.09%
2022/03/03	0	0.00	56	21.70	21.70	-56	5,550	-1.01%
2022/02/25	8	21.66	0	0.00	21.60	8	5,733	0.14%
2022/02/24	4	21.93	0	0.00	21.70	4	5,783	0.07%
2022/02/23	48	22.33	0	0.00	22.40	48	5,727	0.84%
2022/02/22	7	22.54	10	22.70	22.45	-3	5,772	-0.05%
2022/02/21	10	23.15	1	23.25	23.20	9	5,849	0.15%
2022/02/18	0.3	22.55	0	0.00	22.50	0.3	5,964	0.00%
2022/02/16	6	22.45	0	0.00	22.50	6	6,176	0.10%
2022/02/14	1	22.50	0	0.00	22.40	1	6,296	0.02%
2022/02/10	0	0.00	5	23.20	23.20	-5	6,373	-0.08%
2022/02/08	6	23.07	1	23.10	23.10	5	6,500	0.08%
2022/01/25	1	22.30	1	22.25	22.05	0	7,132	0.00%
2022/01/24	2	22.50	0	0.00	22.50	2	7,333	0.03%
2022/01/21	2	22.95	0	0.00	22.85	2	7,444	0.03%
2022/01/20	0	0.00	16	23.15	23.25	-16	7,536	-0.21%
2022/01/19	10	22.76	0	0.00	22.75	10	7,583	0.13%
2022/01/18	8	22.93	30	23.25	22.90	-22	7,684	-0.29%
2022/01/17	39	22.90	0	0.00	22.95	39	7,695	0.51%
2022/01/11	3	23.10	1	23.15	23.10	2	7,689	0.03%
2022/01/10	2	23.05	0	0.00	23.45	2	7,762	0.03%
2022/01/07	9	23.65	2	23.55	23.50	7	7,758	0.09%
2022/01/04	0	0.00	1	24.10	23.90	-1	8,033	-0.01%
2021/12/30	1	24.45	2	24.40	24.40	-1	8,439	-0.01%
2021/12/29	1	24.25	0	0.00	24.45	1	8,814	0.01%
2021/12/28	1	24.25	11	24.39	24.25	-10	8,912	-0.11%
2021/12/27	3	24.78	4	25.00	24.55	-1	8,969	-0.01%
2021/12/24	24	24.53	40	24.53	24.55	-16	8,872	-0.18%
2021/12/23	7	24.18	2	24.15	24.20	5	8,763	0.06%
2021/12/17	0	0.00	1	23.75	23.70	-1	11,626	-0.01%
2021/12/16	4	23.46	0	0.00	23.40	4	11,709	0.03%
2021/12/15	4	23.58	4	23.54	23.50	0	11,757	0.00%
2021/12/14	224	24.27	221	23.71	23.60	3	11,674	0.03%	大買/大賣/
2021/12/13	2	23.70	20	23.75	23.65	-18	11,356	-0.16%
2021/12/10	1	23.80	0	0.00	23.80	1	11,436	0.01%
2021/12/09	30	24.18	0	0.00	24.10	30	11,418	0.26%
2021/12/03	10	25.00	6	24.55	24.55	4	11,460	0.03%
2021/12/02	0	0.00	3	24.40	24.55	-3	11,521	-0.03%
2021/12/01	2	23.80	2	24.08	24.10	0	11,489	0.00%
2021/11/30	0	0.00	8	24.09	24.15	-8	11,498	-0.07%
2021/11/29	4	23.64	0	0.00	23.70	4	11,497	0.03%
2021/11/26	1	24.40	0	0.00	24.35	1	11,492	0.01%
2021/11/25	0	0.00	3	25.25	25.15	-3	11,641	-0.03%
2021/11/24	0	0.00	2	24.88	24.90	-2	11,883	-0.02%
2021/11/23	1	24.35	0	0.00	24.30	1	12,181	0.01%
2021/11/19	2	24.95	3	25.25	25.00	-1	12,794	-0.01%
2021/11/18	1	25.45	6	25.25	25.35	-5	13,135	-0.04%
2021/11/17	9	24.87	5	24.85	24.90	4	13,576	0.03%
2021/11/16	0	0.00	10	25.50	25.45	-10	14,031	-0.07%
2021/11/15	6	25.02	1	25.05	25.00	5	14,288	0.03%
2021/11/12	0	0.00	32	25.31	25.35	-32	14,419	-0.22%
2021/11/11	3	25.55	0	0.00	25.25	3	14,487	0.02%
2021/11/09	0	0.00	3	25.60	25.50	-3	14,727	-0.02%
2021/11/08	0	0.00	1	25.60	25.50	-1	14,830	-0.01%
2021/11/05	2	24.73	41	24.97	25.20	-39	14,893	-0.26%
2021/11/04	10	25.14	0	0.00	25.10	10	14,941	0.07%
2021/11/03	34	25.74	15	25.48	25.55	19	14,868	0.13%
2021/11/02	10	25.61	43	25.45	25.75	-33	14,598	-0.23%
2021/11/01	21	24.44	2	24.68	24.70	19	14,140	0.13%
2021/10/29	0	0.00	12	23.59	24.00	-12	13,986	-0.09%
2021/10/28	2	23.20	0	0.00	23.25	2	13,892	0.01%
2021/10/27	4	23.40	0	0.00	23.20	4	13,948	0.03%
2021/10/26	7	23.53	3	23.70	23.50	4	13,963	0.03%
2021/10/25	3	23.55	4	23.89	24.15	-1	14,064	-0.01%
2021/10/22	2	23.65	0	0.00	23.85	2	14,236	0.01%
2021/10/21	1	23.95	2	24.13	24.25	-1	14,331	-0.01%
2021/10/20	1	23.75	30	23.93	23.90	-29	14,407	-0.20%
2021/10/19	4	23.71	11	23.67	23.75	-7	14,536	-0.05%
2021/10/18	30	23.94	12	24.20	23.75	18	14,696	0.12%
2021/10/15	17	23.49	0	0.00	23.60	17	14,801	0.11%
2021/10/14	5	23.35	29	23.43	23.30	-24	14,915	-0.16%
2021/10/13	31	23.51	20	23.93	22.95	11	14,981	0.07%
2021/10/12	3	23.43	0	0.00	23.35	3	15,093	0.02%
2021/10/08	15	23.98	0	0.00	23.80	15	15,197	0.10%
2021/10/07	10	24.55	0	0.00	24.60	10	15,341	0.07%
2021/10/06	44	24.90	50	25.55	24.40	-6	15,683	-0.04%
2021/10/05	6	25.85	38	25.74	26.20	-32	15,845	-0.20%
2021/10/04	38	26.40	94	26.66	26.00	-56	16,253	-0.34%
2021/10/01	2	26.98	0	0.00	26.60	2	17,458	0.01%
2021/09/30	2	27.60	0	0.00	28.15	2	19,544	0.01%
2021/09/29	59	27.66	73.7	27.81	27.35	-14.7	20,578	-0.07%
2021/09/28	127	28.66	112.3	28.67	28.00	14.7	20,798	0.07%	大買/大賣/
2021/09/27	38.4	28.90	39	29.08	29.10	-0.7	20,738	0.00%
2021/09/24	55	27.87	37	27.61	27.50	18	20,876	0.09%
2021/09/22	1	25.45	4	25.40	25.15	-3	21,199	-0.01%
2021/09/17	3	25.97	19	26.27	25.90	-16	21,437	-0.07%
2021/09/16	7	26.32	0	0.00	26.20	7	21,692	0.03%
2021/09/13	14	26.91	0	0.00	26.95	14	24,384	0.06%
2021/09/10	1	26.70	0	0.00	26.90	1	24,983	0.00%
2021/09/09	1	26.50	0	0.00	26.85	1	25,064	0.00%
2021/09/08	3	26.57	4	26.40	26.15	-1	25,148	0.00%
2021/09/06	0	0.00	4	27.20	27.05	-4	25,237	-0.02%
2021/09/02	11	27.51	2	27.55	27.40	9	26,116	0.03%
2021/09/01	4	28.20	5	28.10	28.05	-1	26,306	0.00%
2021/08/31	15	28.33	1	28.10	28.20	14	26,884	0.05%
2021/08/30	3	29.37	4	28.93	28.80	-1	28,273	0.00%
2021/08/27	3	30.40	0	0.00	29.80	3	28,864	0.01%
2021/08/26	9	30.26	2	30.23	30.40	7	30,057	0.02%
2021/08/25	1	30.20	10	30.03	29.80	-9	30,309	-0.03%
2021/08/24	3	30.03	23	29.56	30.20	-20	30,105	-0.07%
2021/08/23	33	29.07	21	29.31	29.80	12	29,992	0.04%
2021/08/20	190	29.21	207	29.20	29.35	-17	29,683	-0.06%	大買/大賣/
2021/08/19	4	27.83	5	28.03	27.25	-1	29,232	0.00%
2021/08/18	1	26.60	2	26.50	27.65	-1	28,981	0.00%
2021/08/16	0	0.00	1.5	27.83	28.20	-1.5	29,325	-0.01%
2021/08/13	0	0.00	1	28.15	27.70	-1	29,278	0.00%
2021/08/11	1.3	27.12	0	0.00	27.25	1.3	29,712	0.00%
2021/08/10	1	27.95	1	28.20	27.80	0	30,267	0.00%
2021/08/09	0	0.00	16	27.53	27.50	-16	30,588	-0.05%
2021/08/06	2	27.65	22	27.64	27.50	-20	30,886	-0.06%
2021/08/05	4	27.70	2	27.75	27.70	2	31,285	0.01%
2021/08/04	13	27.87	3	27.85	28.00	10	32,036	0.03%
2021/08/03	0	0.00	4	28.13	27.90	-4	33,285	-0.01%
2021/08/02	14	27.46	9	27.71	28.10	5	33,857	0.01%
2021/07/30	2	28.35	7	28.35	28.25	-5	33,900	-0.01%
2021/07/29	3	28.40	10	28.74	28.85	-7	34,038	-0.02%
2021/07/28	8	26.66	16.1	27.22	26.75	-8.1	34,043	-0.02%
2021/07/27	5.1	27.75	0	0.00	27.50	5.1	34,246	0.01%
2021/07/26	0	0.00	1	28.10	28.10	-1	34,397	0.00%
2021/07/23	6	28.94	1	28.80	29.00	5	34,542	0.01%
2021/07/22	0	0.00	2	28.10	27.90	-2	34,617	-0.01%
2021/07/21	4	28.18	4	28.05	27.95	0	34,729	0.00%
2021/07/20	2.1	28.70	0	0.00	28.70	2.1	35,260	0.01%
2021/07/19	2	29.75	10	29.85	29.75	-8	35,762	-0.02%
2021/07/16	0	0.00	21	29.40	29.55	-21	37,051	-0.06%
2021/07/15	19	29.10	10	29.27	29.80	9	37,296	0.02%
2021/07/14	18	28.70	10	28.78	28.65	8	37,389	0.02%
2021/07/13	59.1	29.36	24	29.78	28.55	35.1	37,654	0.09%
2021/07/12	20	30.21	24	30.64	30.00	-4	37,373	-0.01%
2021/07/09	20	30.89	21	30.98	30.60	-1	37,170	0.00%
2021/07/08	69.5	31.44	45	32.25	31.20	24.5	37,200	0.07%
2021/07/07	113	31.66	179	32.21	33.00	-66	37,498	-0.18%	大買/大賣/
2021/07/06	224	30.74	83	30.78	30.20	141	36,604	0.39%	大買/鉅額交易
2021/07/05	13	29.06	76	29.28	29.30	-63	35,690	-0.18%
2021/07/02	68	29.03	50	28.87	28.75	18	35,679	0.05%
2021/07/01	55	29.54	68	29.84	29.15	-13	35,241	-0.04%
2021/06/30	215	28.95	239	29.02	29.10	-24	34,075	-0.07%	大買/大賣/
2021/06/29	7	28.24	122	27.82	27.95	-115	33,456	-0.34%	大賣/鉅額交易
2021/06/28	16	27.81	3.5	27.98	28.05	12.5	33,345	0.04%
2021/06/25	5	28.25	35	28.40	28.40	-30	33,139	-0.09%
2021/06/24	130	28.51	15	28.25	28.05	115	33,230	0.35%	大買/鉅額交易
2021/06/23	154	28.98	39	28.83	28.00	115	32,962	0.35%	大買/鉅額交易
2021/06/22	144.5	28.46	180	28.33	28.35	-35.5	32,133	-0.11%	大買/大賣/
2021/06/21	26	26.70	24	26.76	27.20	2	31,048	0.01%
2021/06/18	2	25.78	2	26.20	26.20	0	30,521	0.00%
2021/06/17	0	0.00	2	26.10	26.05	-2	30,515	-0.01%
2021/06/16	20	26.20	7	25.81	25.75	13	30,607	0.04%
2021/06/15	20	26.20	2	26.13	26.20	18	30,771	0.06%
2021/06/11	22	25.74	13	26.05	25.80	9	30,806	0.03%
2021/06/09	9	26.31	22	26.41	25.80	-13	30,328	-0.04%
2021/06/08	19	26.77	26	26.73	26.95	-7	30,281	-0.02%
2021/06/07	49	26.56	78.6	26.72	26.75	-29.6	30,078	-0.10%
2021/06/04	56	26.33	28	26.41	25.45	28	29,176	0.10%
2021/06/03	69	26.19	62	26.39	26.30	7	28,926	0.02%
2021/06/02	41	25.25	23	24.75	25.00	18	27,737	0.06%
2021/06/01	1	23.65	0	0.00	24.05	1	27,738	0.00%
2021/05/31	17	23.62	11	24.04	23.45	6	28,031	0.02%
2021/05/28	0	0.00	11	23.63	23.40	-11	28,241	-0.04%
2021/05/27	10	22.65	5	22.75	22.55	5	28,840	0.02%
2021/05/26	0	0.00	8	22.68	22.65	-8	28,940	-0.03%
2021/05/25	8	22.68	3	22.32	22.45	5	29,170	0.02%
2021/05/24	19	22.43	1	22.30	22.50	18	29,306	0.06%
2021/05/21	2	21.83	1	21.40	21.80	1	29,216	0.00%
2021/05/20	5	20.93	2	20.80	20.90	3	29,656	0.01%
2021/05/18	8	20.33	0	0.00	21.40	8	29,967	0.03%
2021/05/17	18	20.36	67	20.14	19.75	-49	29,750	-0.16%
2021/05/14	24	22.48	10	21.90	21.90	14	29,442	0.05%
2021/05/13	25.6	22.67	23	23.00	22.75	2.6	29,129	0.01%
2021/05/12	32	26.23	24	25.75	24.30	8	28,784	0.03%
2021/05/11	152	29.05	128	29.74	27.00	24	28,130	0.09%	大買/大賣/
2021/05/10	199	27.85	182	27.86	27.70	17	26,837	0.06%	大買/大賣/
2021/05/07	1	26.20	3	26.07	26.30	-2	26,299	-0.01%
2021/05/06	2	26.00	0	0.00	26.05	2	26,174	0.01%
2021/05/05	4	26.29	1	26.95	26.20	3	26,135	0.01%
2021/05/04	1	25.90	38	25.88	25.65	-37	26,011	-0.14%
2021/05/03	3	28.25	4	28.84	27.75	-1	25,692	0.00%
2021/04/29	6	29.31	10.2	29.36	29.20	-4.2	25,556	-0.02%
2021/04/28	79	29.38	21	29.55	29.50	58	25,490	0.23%
2021/04/27	1	29.05	13	29.07	29.05	-12	25,392	-0.05%
2021/04/26	45	29.54	5	29.78	29.45	40	25,277	0.16%
2021/04/23	6	28.59	17	28.95	28.80	-11	24,765	-0.04%
2021/04/22	121	29.43	100	28.77	28.15	21	24,382	0.09%	大買/
2021/04/21	7	28.54	17	28.83	28.50	-10	23,289	-0.04%
2021/04/20	2	27.95	13	28.26	28.15	-11	22,959	-0.05%
2021/04/19	25	28.15	15	28.61	28.60	10	22,984	0.04%
2021/04/16	20	27.44	409.2	26.66	27.35	-389.2	22,491	-1.73%	大賣/鉅額交易
2021/04/15	289	26.87	30	26.92	26.55	259	22,548	1.15%	大買/鉅額交易
2021/04/14	114	26.93	26.9	26.55	26.50	87.2	22,414	0.39%	大買/
2021/04/13	87	29.13	594	28.11	27.45	-507	22,241	-2.28%	大賣/鉅額交易
2021/04/12	430	25.98	49	27.05	27.70	381	21,035	1.81%	大買/鉅額交易
2021/04/09	3	25.28	1	25.35	25.20	2	20,166	0.01%
2021/04/08	14	25.46	14	25.68	25.75	0	20,195	0.00%
2021/04/07	50	25.20	1	25.15	25.20	49	20,189	0.24%
2021/04/06	25	25.34	15	25.35	25.45	10	21,139	0.05%
2021/04/01	139	25.38	11	25.14	25.40	128	21,886	0.58%	大買/鉅額交易
2021/03/31	35	25.19	3	25.43	25.00	32	22,025	0.15%
2021/03/30	9	25.07	1	25.05	25.05	8	22,293	0.04%
2021/03/29	18	25.37	11	25.29	25.15	7	22,530	0.03%
2021/03/26	15	24.61	2	24.63	24.65	13	22,966	0.06%
2021/03/25	2	24.50	0	0.00	24.35	2	23,415	0.01%
2021/03/24	0	0.00	3	24.77	24.70	-3	23,412	-0.01%
2021/03/23	4	24.35	0	0.00	24.20	4	23,728	0.02%
2021/03/22	2	24.38	22	24.27	24.55	-20	24,839	-0.08%
2021/03/19	10	24.29	1	24.90	24.35	9	25,482	0.04%
2021/03/18	14	24.61	3	24.67	24.65	11	25,393	0.04%
2021/03/17	6	24.85	22	24.65	25.00	-16	25,353	-0.06%
2021/03/16	71	25.56	69	25.30	25.05	2	25,596	0.01%
2021/03/15	27.8	26.43	4	26.10	26.00	23.8	25,472	0.09%
2021/03/12	1.1	26.55	8	26.16	26.50	-6.9	25,862	-0.03%
2021/03/11	63	26.66	42	26.46	26.20	21	25,667	0.08%
2021/03/10	76	26.14	71	26.31	26.60	5	25,320	0.02%
2021/03/09	11	26.32	27	26.12	26.60	-16	24,847	-0.06%
2021/03/08	20	25.60	30	25.44	25.25	-10	24,442	-0.04%
2021/03/05	29	25.21	11	24.74	25.10	18	24,446	0.07%
2021/03/04	1	25.60	13	25.56	25.35	-12	24,527	-0.05%
2021/03/03	5	25.00	15	24.99	25.10	-10	24,643	-0.04%
2021/03/02	15	24.97	6	25.40	23.85	9	24,673	0.04%
2021/02/26	0	0.00	1	24.45	24.55	-1	23,870	0.00%
2021/02/25	2	24.65	3	24.83	24.50	-1	23,628	0.00%
2021/02/24	18	24.62	26	24.54	23.75	-8	23,315	-0.03%
2021/02/23	14	24.89	11	24.88	24.90	3	22,923	0.01%
2021/02/22	48	24.71	17	24.59	24.40	31	22,613	0.14%
2021/02/19	3	23.43	37	23.90	24.00	-34	21,988	-0.15%
2021/02/18	31	23.21	13	23.32	23.40	18	21,673	0.08%
2021/02/17	1	22.25	22.8	22.34	22.60	-21.8	21,185	-0.10%
2021/02/05	0	0.00	5	20.55	20.60	-5	21,124	-0.02%
2021/02/04	0	0.00	5	20.15	20.60	-5	21,036	-0.02%
2021/02/03	0	0.00	1	20.15	20.10	-1	21,083	0.00%
2021/02/02	5	19.85	0	0.00	20.10	5	21,054	0.02%
2021/02/01	0	0.00	3	19.30	19.80	-3	21,016	-0.01%
2021/01/29	2	19.53	4	19.75	19.45	-2	20,990	-0.01%
2021/01/27	0	0.00	4	19.40	19.45	-4	20,916	-0.02%
2021/01/26	14	19.68	3	19.75	19.70	11	20,753	0.05%
2021/01/25	14	19.88	3	19.93	20.25	11	20,681	0.05%
2021/01/21	1	19.70	0	0.00	19.55	1	20,658	0.00%
2021/01/20	0	0.00	38	20.10	19.70	-38	20,550	-0.18%
2021/01/18	3	19.98	8.3	19.89	20.75	-5.3	20,590	-0.03%
2021/01/15	0	0.00	8	20.49	20.50	-8	20,512	-0.04%
2021/01/14	1.6	21.01	1	21.50	21.10	0.6	20,317	0.00%
2021/01/13	11	21.67	0	0.00	21.50	11	20,062	0.05%
2021/01/12	1	22.00	12	21.50	21.65	-11	19,936	-0.06%
2021/01/08	1	22.50	11.1	22.84	23.00	-10.1	19,476	-0.05%
2021/01/07	3	22.67	0	0.00	22.35	3	19,165	0.02%
2021/01/06	1	22.60	7	22.81	22.30	-6	19,005	-0.03%
2021/01/05	7	22.39	2	22.33	22.40	5	18,620	0.03%
2021/01/04	10	23.29	14	23.37	23.00	-4	18,298	-0.02%
2020/12/31	13	23.18	13	23.45	23.25	0	17,806	0.00%
2020/12/30	15.8	23.29	37	23.64	23.20	-21.2	17,598	-0.12%
2020/12/29	136.9	24.35	93	23.33	23.55	43.9	17,264	0.25%	大買/
2020/12/28	55	23.51	38	23.35	23.30	17	16,048	0.11%
2020/12/25	6	22.23	2	22.55	22.00	4	15,075	0.03%
2020/12/24	2	22.48	30	22.46	22.60	-28	14,630	-0.19%
2020/12/23	25	21.92	55	21.82	21.85	-30	14,265	-0.21%
2020/12/22	88	22.54	95	22.72	21.10	-7	14,034	-0.05%
2020/12/21	49	22.21	19	22.12	22.15	30	13,356	0.22%
2020/12/18	22	21.48	21	21.57	21.70	1	12,909	0.01%
2020/12/17	20	21.98	27	21.87	21.65	-7	12,765	-0.05%
2020/12/16	129	21.82	106	21.77	21.95	23	12,331	0.19%	大買/大賣/
2020/12/15	5	20.43	10	20.62	20.85	-5	11,296	-0.04%
2020/12/14	9	19.97	45	19.67	20.05	-36	10,747	-0.33%
2020/12/11	50	19.76	5	19.71	19.70	45	11,001	0.41%
2020/12/10	18	20.51	19	20.41	20.05	-1	10,978	-0.01%
2020/12/09	30	19.75	32	19.83	20.05	-2	10,723	-0.02%
2020/12/08	13	19.34	22.3	19.73	19.80	-9.3	10,876	-0.09%
2020/12/07	1	18.55	4	18.85	18.60	-3	10,537	-0.03%
2020/12/04	3	18.80	50	18.75	18.75	-47	10,758	-0.44%
2020/12/03	4	18.73	0	0.00	18.65	4	10,834	0.04%
2020/12/02	41	19.56	27	19.35	19.20	14	10,983	0.13%
2020/12/01	20	19.16	40	19.27	19.40	-20	10,885	-0.18%
2020/11/30	72	19.31	25	19.27	19.05	47	10,762	0.44%
2020/11/27	26	18.45	46	18.34	18.50	-20	10,297	-0.19%
2020/11/26	27	17.79	1	17.75	18.10	26	10,050	0.26%
2020/11/24	4	17.05	3.7	16.89	16.85	0.3	11,456	0.00%
2020/11/20	11	16.90	2	17.00	17.00	9	12,641	0.07%
2020/11/19	10	17.05	0	0.00	17.00	10	12,682	0.08%
2020/11/18	0	0.00	3	17.17	17.05	-3	12,690	-0.02%
2020/11/17	2	17.15	0	0.00	17.10	2	12,685	0.02%
2020/11/13	10	17.55	12	16.96	16.85	-2	12,720	-0.02%
2020/11/10	0	0.00	1	16.75	16.75	-1	12,326	-0.01%
2020/11/09	0	0.00	2	16.60	16.50	-2	12,306	-0.02%
2020/11/06	0	0.00	2	16.25	16.00	-2	12,252	-0.02%
2020/11/05	2	16.15	0	0.00	16.20	2	12,325	0.02%
2020/11/03	0	0.00	5	16.40	16.35	-5	12,468	-0.04%
2020/11/02	11	16.10	1	16.50	16.45	10	12,625	0.08%
2020/10/30	0	0.00	1	16.10	16.10	-1	12,590	-0.01%
2020/10/28	0	0.00	1	17.40	16.80	-1	12,444	-0.01%
2020/10/27	0	0.00	30	17.45	17.35	-30	12,406	-0.24%
2020/10/26	28	17.25	11	17.40	17.40	17	12,249	0.14%
2020/10/23	45	16.58	32	16.67	16.80	13	12,015	0.11%
2020/10/20	2	16.10	0	0.00	16.00	2	11,898	0.02%
2020/10/19	1	16.05	0	0.00	16.25	1	11,898	0.01%
2020/10/16	2	16.23	0	0.00	16.15	2	11,900	0.02%
2020/10/15	0	0.00	2	16.33	16.40	-2	11,979	-0.02%
2020/10/14	10	16.60	55	16.80	16.65	-45	12,112	-0.37%
2020/10/12	52	16.74	0	0.00	16.45	52	12,197	0.43%
2020/10/07	3	17.00	1	17.00	17.00	2	12,479	0.02%
2020/10/06	2	17.13	0	0.00	16.95	2	12,455	0.02%
2020/09/25	0	0.00	2	16.25	16.50	-2	12,726	-0.02%
2020/09/24	2	17.00	4	17.10	16.70	-2	12,623	-0.02%
2020/09/22	1	17.40	1	17.45	17.45	0	12,466	0.00%
2020/09/21	10	18.33	10	18.10	17.90	0	12,326	0.00%
2020/09/18	3	18.22	0	0.00	18.25	3	12,286	0.02%
2020/09/17	5	18.20	0	0.00	18.20	5	12,245	0.04%
2020/09/16	2	18.50	14	18.30	18.55	-12	12,087	-0.10%
2020/09/15	0	0.00	45	17.88	17.90	-45	11,716	-0.38%
2020/09/14	44	17.96	10	17.80	17.70	34	11,687	0.29%
2020/09/11	1	18.05	2	17.50	17.45	-1	11,673	-0.01%
2020/09/10	0	0.00	2	17.73	17.70	-2	11,860	-0.02%
2020/09/09	20	17.70	77	17.52	17.45	-57	12,503	-0.46%
2020/09/08	2	17.15	21	17.30	17.25	-19	12,463	-0.15%
2020/09/07	132	17.54	107	17.66	17.40	25	12,358	0.20%	大買/大賣/
2020/09/04	21	16.75	0	0.00	17.05	21	12,113	0.17%
2020/09/03	1	17.35	3	17.13	17.20	-2	12,388	-0.02%
2020/09/02	13	16.71	7	16.66	17.00	6	12,253	0.05%
2020/09/01	21	17.30	3	17.08	17.05	18	12,117	0.15%
2020/08/31	35	16.91	40	17.05	17.45	-5	11,852	-0.04%
2020/08/28	19	16.46	19	15.90	16.40	0	11,091	0.00%
2020/08/27	35	15.49	18	15.31	15.15	17	10,286	0.17%
2020/08/26	11	14.50	21	14.99	15.30	-10	9,435	-0.11%
2020/08/25	0	0.00	1	14.00	13.95	-1	9,154	-0.01%
2020/08/20	35	13.91	260	13.66	13.75	-225	9,783	-2.30%	大賣/鉅額交易
2020/08/19	132	14.71	107	14.59	14.50	25	9,664	0.26%	大買/大賣/
2020/08/18	69	15.00	153	14.88	14.75	-84	9,610	-0.87%	大賣/
2020/08/17	236	15.16	41	15.12	15.05	195	9,622	2.03%	大買/鉅額交易
2020/08/14	0	0.00	12	15.00	15.00	-12	9,567	-0.13%
2020/08/13	3	14.90	0	0.00	14.90	3	9,576	0.03%
2020/08/12	155	15.03	150	15.00	14.80	5	9,882	0.05%	大買/大賣/
2020/08/10	2	15.45	1	15.40	15.00	1	9,791	0.01%
2020/08/07	0	0.00	1	15.00	14.85	-1	9,679	-0.01%
2020/08/06	297	14.76	297	14.63	14.90	0	9,658	0.00%	大買/大賣/
2020/07/31	0	0.00	3	14.55	14.65	-3	10,163	-0.03%
2020/07/27	10	14.25	3	14.20	14.15	7	10,380	0.07%
2020/07/24	0	0.00	2	14.63	14.35	-2	10,448	-0.02%
2020/07/23	1	15.00	0	0.00	14.85	1	10,370	0.01%
2020/07/22	2	14.90	0	0.00	14.90	2	10,392	0.02%
2020/07/21	3	15.00	1	15.05	14.90	2	10,347	0.02%
2020/07/20	12	14.45	48	15.06	15.10	-36	10,242	-0.35%
2020/07/16	0	0.00	2	15.05	14.90	-2	10,092	-0.02%
2020/07/15	0	0.00	11	15.24	14.75	-11	10,012	-0.11%
2020/07/13	15	14.13	0	0.00	14.30	15	9,803	0.15%
2020/07/10	5	14.00	3	14.08	13.95	2	10,023	0.02%
2020/07/07	2	14.55	5	14.46	14.45	-3	9,954	-0.03%
2020/07/06	15	14.29	4	14.53	14.70	11	9,943	0.11%
2020/07/03	11	14.05	0	0.00	14.10	11	9,952	0.11%
2020/07/01	1	14.35	3	14.30	14.35	-2	10,140	-0.02%
2020/06/29	3	14.00	10	14.05	14.00	-7	10,181	-0.07%
2020/06/24	0	0.00	10	14.25	14.20	-10	10,114	-0.10%
2020/06/23	11	14.35	0	0.00	14.30	11	10,084	0.11%
2020/06/22	22	14.36	0	0.00	14.55	22	10,079	0.22%
2020/06/19	21	14.60	115	14.60	14.45	-94	10,290	-0.91%	大賣/
2020/06/18	115	14.90	1	15.00	14.85	114	10,179	1.12%	大買/鉅額交易
2020/06/17	28	14.88	41	15.20	14.75	-13	10,112	-0.13%
2020/06/16	12	14.99	84	14.65	15.10	-72	9,644	-0.75%
2020/06/15	19	13.95	11	13.92	13.75	8	8,973	0.09%
2020/06/12	1	13.00	0	0.00	13.45	1	8,919	0.01%
2020/06/11	144	13.94	155	13.90	13.60	-11	9,002	-0.12%	大買/大賣/
2020/06/10	2	14.00	2	14.30	13.85	0	9,104	0.00%
2020/06/09	0	0.00	7	13.59	13.90	-7	9,041	-0.08%
2020/06/04	10	13.45	0	0.00	13.45	10	9,736	0.10%
2020/06/03	13	13.87	7	13.87	13.75	6	9,877	0.06%
2020/06/02	0	0.00	9	13.35	13.30	-9	9,928	-0.09%
2020/06/01	7	13.21	0	0.00	13.25	7	10,142	0.07%
2020/05/29	0	0.00	1	13.20	13.20	-1	10,505	-0.01%
2020/05/28	146	12.89	156	13.36	13.10	-10	10,702	-0.09%	大買/大賣/
2020/05/27	2	12.50	2	12.53	12.60	0	10,775	0.00%
2020/05/26	20	12.40	3	12.40	12.40	17	12,142	0.14%
2020/05/22	1	12.30	0	0.00	12.20	1	13,903	0.01%
2020/05/20	1	12.50	15	12.52	12.55	-14	14,374	-0.10%
2020/05/19	75	12.82	41	12.80	12.80	34	14,879	0.23%
2020/05/15	0	0.00	22	11.95	12.00	-22	15,174	-0.14%
2020/05/14	0	0.00	38	12.17	12.05	-38	15,208	-0.25%
2020/05/13	7	12.45	0	0.00	12.45	7	15,125	0.05%
2020/05/11	0	12.60	0	0.00	12.55	0	15,021	0.00%
2020/05/07	1	12.30	0	0.00	12.30	1	14,839	0.01%
2020/05/06	44	12.64	34	12.72	12.45	10	14,409	0.07%
2020/05/05	8	13.15	3	13.00	13.05	5	14,246	0.04%
2020/05/04	5	13.20	0	0.00	13.00	5	14,232	0.04%
2020/04/30	15	13.30	10	13.40	13.40	5	14,190	0.04%
2020/04/29	0	0.00	31	13.32	13.15	-31	14,217	-0.22%
2020/04/28	0	0.00	17	13.09	13.10	-17	14,145	-0.12%
2020/04/27	2	13.00	17	12.89	13.00	-15	14,252	-0.11%
2020/04/23	5	12.64	0	0.00	12.45	5	14,209	0.04%
2020/04/21	10	12.55	0	0.00	12.40	10	14,360	0.07%
2020/04/17	20	13.10	1	12.95	13.00	19	14,282	0.13%
2020/04/16	0	0.00	1	13.10	13.10	-1	14,182	-0.01%
2020/04/15	0	0.00	13	13.26	13.35	-13	14,176	-0.09%
2020/04/10	0	0.00	1	12.55	12.60	-1	14,301	-0.01%
2020/04/07	2	12.55	0	0.00	12.35	2	14,648	0.01%
2020/04/06	7	12.40	16	12.40	12.35	-9	14,582	-0.06%
2020/04/01	10	11.85	73	11.89	11.95	-63	14,596	-0.43%
2020/03/31	2	11.55	0	0.00	11.55	2	14,852	0.01%
2020/03/30	0	11.65	0	0.00	11.65	0	14,875	0.00%
2020/03/27	10	11.55	0	0.00	11.40	10	14,844	0.07%
2020/03/26	0	12.70	0	0.00	11.60	0	14,789	0.00%
2020/03/25	1	11.90	0	0.00	11.65	1	14,807	0.01%
2020/03/24	1	11.30	0	0.00	11.25	1	14,670	0.01%
2020/03/23	10	10.50	10	11.05	10.95	0	14,700	0.00%
2020/03/20	12	11.47	2	11.48	11.40	10	14,672	0.07%
2020/03/19	33	10.72	1	10.80	10.70	32	14,718	0.22%
2020/03/18	24	12.44	0	0.00	11.85	24	14,753	0.16%
2020/03/17	13	12.91	4	12.44	12.75	9	14,623	0.06%
2020/03/16	2	13.38	0	0.00	12.75	2	14,477	0.01%
2020/03/13	4	13.16	36	13.08	13.50	-32	14,271	-0.22%
2020/03/12	8	14.66	3	15.07	14.35	5	14,018	0.04%
2020/03/11	1	16.45	1	16.15	15.90	0	13,831	0.00%
2020/03/10	7	16.11	20	16.34	16.45	-13	13,569	-0.10%
2020/03/09	5	16.72	10	16.96	16.20	-5	13,285	-0.04%
2020/03/06	37	16.94	3	16.98	16.90	34	13,005	0.26%
2020/03/05	3	17.27	56	17.21	17.50	-53	12,656	-0.42%
2020/03/04	27	17.78	3	17.45	17.60	24	12,393	0.19%
2020/03/03	12	18.24	30	18.10	18.05	-18	11,946	-0.15%
2020/03/02	69	18.36	25	18.43	17.90	44	11,585	0.38%
2020/02/27	136	18.76	103	18.84	18.20	33	11,017	0.30%	大買/大賣/
2020/02/26	36	17.47	64	17.59	18.05	-28	9,546	-0.29%
2020/02/25	3	16.57	8	16.71	16.45	-5	8,046	-0.06%
2020/02/24	0	16.60	14	16.43	16.60	-14	7,737	-0.18%
2020/02/21	1	16.10	25	16.24	16.25	-24	7,447	-0.32%
2020/02/20	6	16.19	43	16.51	16.10	-37	7,157	-0.52%
2020/02/19	48	15.62	60	15.52	15.85	-12	6,594	-0.18%
2020/02/18	11	14.88	15	14.97	15.05	-4	6,160	-0.06%
2020/02/17	0	14.50	1	14.55	14.50	-1	5,958	-0.02%
2020/02/14	0	14.25	1	14.25	14.25	-1	5,894	-0.02%
2020/02/13	0	14.05	0	0.00	14.05	0	5,930	0.00%
2020/02/12	0	14.05	0	0.00	14.05	0	5,987	0.00%
2020/02/11	2	14.10	0	0.00	14.10	2	6,007	0.03%
2020/02/10	1	13.80	0	0.00	13.80	1	6,031	0.02%
2020/02/06	0	0.00	4	13.88	13.85	-4	6,019	-0.07%
2020/02/05	0	0.00	37	13.45	13.65	-37	6,017	-0.61%
2020/02/04	3	13.47	0	0.00	13.45	3	5,973	0.05%
2020/02/03	2	13.20	0	0.00	13.40	2	5,965	0.03%
2020/01/31	8	13.76	0	0.00	13.80	8	5,836	0.14%
2020/01/30	3	13.63	6	13.86	13.60	-3	5,811	-0.05%
2020/01/20	10	15.00	1	15.05	15.05	9	5,710	0.16%
2020/01/16	6	14.74	0	0.00	14.85	6	5,645	0.11%
2020/01/14	20	15.30	5	15.30	15.25	15	5,502	0.27%
2020/01/13	5	15.23	6	15.28	15.20	-1	5,521	-0.02%
2020/01/09	7	15.36	1	15.45	15.50	6	5,566	0.11%
2020/01/08	1	15.25	5	15.36	15.20	-4	5,523	-0.07%
2020/01/07	3	15.70	1	16.05	15.60	2	5,417	0.04%
2020/01/06	11	16.02	50	15.80	15.90	-39	5,266	-0.74%
2020/01/03	8	15.91	29	16.08	15.70	-21	5,073	-0.41%
2020/01/02	111	15.80	109	15.75	15.75	2	4,772	0.04%	大買/大賣/
2019/12/31	0	0.00	1	14.90	15.05	-1	4,537	-0.02%
2019/12/30	12	14.99	0	0.00	15.00	12	4,477	0.27%
2019/12/27	11	15.09	2	15.08	15.00	9	4,400	0.20%
2019/12/26	101	15.05	254	15.01	14.95	-153	4,265	-3.59%	大買/大賣/鉅額交易
2019/12/25	0	0.00	1	14.20	14.30	-1	3,898	-0.03%
2019/12/24	2	14.25	0	0.00	14.20	2	3,820	0.05%
2019/12/23	3	14.50	5	14.35	14.40	-2	3,796	-0.05%
2019/12/20	4	14.41	0	0.00	14.35	4	3,750	0.11%
2019/12/19	23	14.85	105	14.88	14.65	-82	3,677	-2.23%	大賣/
2019/12/18	11	14.61	13	14.60	14.70	-2	3,566	-0.06%
2019/12/17	5	14.50	54	14.55	14.55	-49	3,473	-1.41%
2019/12/16	36	14.44	38	14.41	14.40	-2	3,346	-0.06%
2019/12/13	5	14.25	33	14.22	14.10	-28	3,149	-0.89%
2019/12/12	0	0.00	20	13.90	13.75	-20	2,886	-0.69%
2019/12/11	0	0.00	90	13.75	13.70	-90	2,782	-3.23%
2019/12/10	20	13.65	2	13.80	13.75	18	2,747	0.66%
2019/12/09	0	0.00	21	13.64	13.75	-21	2,715	-0.77%
2019/12/06	0	0.00	29	13.55	13.45	-29	2,609	-1.11%
2019/12/02	1	13.10	0	0.00	13.05	1	2,479	0.04%
2019/11/28	5	13.25	0	0.00	13.20	5	2,498	0.20%
2019/11/26	0	0.00	160	13.27	13.15	-160	2,526	-6.33%	大賣/鉅額交易
2019/11/22	40	13.26	0	0.00	13.20	40	2,517	1.59%
2019/11/21	120	13.33	0	0.00	13.35	120	2,524	4.75%	大買/鉅額交易
2019/11/14	3	13.07	0	0.00	13.00	3	2,553	0.12%
2019/11/13	50	13.15	0	0.00	13.10	50	2,553	1.96%
2019/11/12	4	13.23	0	0.00	13.15	4	2,553	0.16%
2019/11/11	50	13.35	1	13.35	13.30	49	2,528	1.94%
2019/11/06	50	13.55	0	0.00	13.55	50	2,395	2.09%
2019/11/05	4	13.74	0	0.00	13.70	4	2,340	0.17%
2019/11/04	5	13.60	0	0.00	13.60	5	2,315	0.22%
2019/10/31	45	13.60	0	0.00	13.55	45	2,329	1.93%
2019/10/29	55	13.65	0	0.00	13.65	55	2,332	2.36%
2019/10/25	20	13.70	0	0.00	13.75	20	2,300	0.87%
2019/10/22	0	0.00	30	14.05	13.90	-30	2,302	-1.30%
2019/10/21	0	0.00	20	13.85	13.85	-20	2,297	-0.87%
2019/10/18	2	13.60	0	0.00	13.65	2	2,261	0.09%
2019/10/15	8	13.70	0	0.00	13.50	8	2,331	0.34%
2019/10/14	10	13.60	0	0.00	13.70	10	2,523	0.40%
2019/10/09	100	13.53	0	0.00	13.50	100	2,506	3.99%
2019/10/08	1	13.65	0	0.00	13.60	1	2,494	0.04%
2019/10/04	60	13.58	0	0.00	13.55	60	2,490	2.41%
2019/10/02	1	13.75	0	0.00	13.70	1	2,498	0.04%
2019/10/01	0	0.00	70	13.78	13.85	-70	2,499	-2.80%
2019/09/27	21	13.66	0	0.00	13.65	21	2,516	0.83%
2019/09/26	25	13.90	0	0.00	13.90	25	2,508	1.00%
2019/09/25	21	14.05	0	0.00	13.95	21	2,527	0.83%
2019/09/24	30	14.35	0	0.00	14.20	30	2,519	1.19%
2019/09/23	12	14.47	0	0.00	14.45	12	2,523	0.48%
2019/09/20	0	0.00	30	14.70	14.60	-30	2,538	-1.18%
2019/09/12	0	0.00	40	14.50	14.40	-40	2,563	-1.56%
2019/09/04	0	0.00	14	14.68	14.65	-14	2,596	-0.54%
2019/09/03	0	0.00	10	14.65	14.70	-10	2,606	-0.38%
2019/09/02	0	0.00	30	14.25	14.25	-30	2,565	-1.17%
2019/08/28	2	13.70	0	0.00	13.70	2	2,699	0.07%
2019/08/26	25	13.45	4	13.60	13.60	21	3,247	0.65%
2019/08/23	25	13.60	0	0.00	13.60	25	3,260	0.77%
2019/08/20	0	0.00	2	14.00	14.00	-2	3,355	-0.06%
2019/08/19	0	0.00	1	13.60	13.55	-1	3,316	-0.03%
2019/08/16	0	0.00	1	13.45	13.55	-1	3,343	-0.03%
2019/08/15	30	13.55	0	0.00	13.55	30	3,329	0.90%
2019/08/14	10	13.75	0	0.00	13.70	10	3,336	0.30%
2019/08/13	10	14.00	20	13.85	13.80	-10	3,327	-0.30%
2019/08/05	10	14.25	0	0.00	14.25	10	3,463	0.29%
2019/08/02	10	14.55	3	14.60	14.55	7	3,614	0.19%
2019/08/01	10	14.85	0	0.00	14.80	10	3,644	0.27%
2019/07/31	10	14.95	4	15.10	14.95	6	3,691	0.16%
2019/07/30	0	0.00	2	15.13	15.15	-2	3,756	-0.05%
2019/07/23	10	15.10	0	0.00	15.10	10	4,865	0.21%
2019/07/18	0	0.00	2	15.25	15.30	-2	4,860	-0.04%
2019/07/17	1	15.65	7	15.74	15.60	-6	4,838	-0.12%
2019/07/16	9	15.89	52	15.35	16.00	-43	4,789	-0.90%
2019/07/15	5	14.79	0	0.00	14.75	5	4,590	0.11%
2019/07/12	3	14.65	0	0.00	14.65	3	4,618	0.06%
2019/07/10	0	0.00	5	14.70	14.70	-5	4,714	-0.11%
2019/07/08	0	0.00	2	14.60	14.60	-2	4,890	-0.04%
2019/07/05	0	0.00	2	14.90	14.90	-2	4,981	-0.04%
2019/07/04	0	0.00	8	14.90	14.90	-8	5,059	-0.16%
2019/06/26	0	0.00	3	14.75	14.80	-3	5,473	-0.05%
2019/06/21	0	0.00	11	14.90	14.65	-11	5,653	-0.19%
2019/06/20	0	0.00	3	15.00	14.90	-3	5,769	-0.05%
2019/06/19	0	0.00	1	14.70	14.80	-1	6,047	-0.02%
2019/06/18	10	14.50	0	0.00	14.40	10	6,161	0.16%
2019/06/14	0	0.00	1	14.55	14.50	-1	7,034	-0.01%
2019/06/13	0	0.00	1	14.65	14.65	-1	7,464	-0.01%
2019/06/12	4	14.65	1	14.65	14.70	3	8,354	0.04%
2019/06/10	0	0.00	2	14.05	14.05	-2	8,771	-0.02%
2019/06/06	20	14.10	0	0.00	14.05	20	9,203	0.22%
2019/06/03	40	14.23	0	0.00	14.10	40	9,449	0.42%
2019/05/31	7	14.64	0	0.00	14.55	7	9,414	0.07%
2019/05/28	1	15.00	11	15.06	15.50	-10	9,215	-0.11%
2019/05/27	1	15.10	0	0.00	15.20	1	9,364	0.01%
2019/05/24	1	15.50	2	15.50	15.45	-1	9,482	-0.01%
2019/05/23	1	15.60	0	0.00	15.45	1	9,507	0.01%
2019/05/22	7	15.95	13	16.05	15.95	-6	9,526	-0.06%
2019/05/21	2	15.75	1	16.05	16.00	1	9,584	0.01%
2019/05/16	0	0.00	3	16.05	15.80	-3	9,869	-0.03%
2019/05/15	5	15.75	1	15.65	15.90	4	10,090	0.04%
2019/05/14	1	15.15	0	0.00	15.45	1	10,199	0.01%
2019/05/10	29	16.08	0	0.00	15.50	29	10,295	0.28%
2019/05/09	1	16.45	1	16.40	16.40	0	10,147	0.00%
2019/05/08	2	16.60	13	16.45	16.70	-11	10,122	-0.11%
2019/05/07	15	16.86	0	0.00	16.80	15	10,112	0.15%
2019/05/06	24	16.93	1	17.10	16.75	23	10,056	0.23%
2019/05/03	12	17.66	2	17.65	17.55	10	9,947	0.10%
2019/05/02	16	17.83	22	18.36	17.70	-6	9,848	-0.06%
2019/04/30	12	17.91	38	17.51	18.10	-26	9,508	-0.27%
2019/04/29	2	17.00	6	17.05	16.90	-4	9,059	-0.04%
2019/04/26	1	16.65	0	0.00	16.75	1	8,995	0.01%
2019/04/25	1	16.85	0	0.00	16.75	1	8,987	0.01%
2019/04/24	1	16.95	1	16.90	16.90	0	8,990	0.00%
2019/04/23	10	17.05	0	0.00	17.00	10	8,962	0.11%
2019/04/18	0	0.00	32	16.76	16.45	-32	8,863	-0.36%
2019/04/17	3	16.90	8	16.85	16.85	-5	8,861	-0.06%
2019/04/16	0	0.00	10	16.88	17.00	-10	8,858	-0.11%
2019/04/15	25	16.94	0	0.00	16.90	25	8,825	0.28%
2019/04/12	15	16.54	0	0.00	16.35	15	8,782	0.17%
2019/04/11	54	16.81	0	0.00	16.65	54	8,701	0.62%
2019/04/10	1	17.10	0	0.00	17.00	1	8,621	0.01%
2019/04/09	22	17.10	0	0.00	17.05	22	8,563	0.26%
2019/04/02	61	17.61	52	17.65	17.65	9	8,362	0.11%
2019/04/01	0	0.00	3	17.00	17.10	-3	8,220	-0.04%
2019/03/28	21	17.10	0	0.00	17.20	21	8,115	0.26%
2019/03/27	0	0.00	1	17.20	17.20	-1	8,136	-0.01%
2019/03/26	1	17.25	0	0.00	17.10	1	8,096	0.01%
2019/03/22	25	17.52	5	17.44	17.45	20	7,913	0.25%
2019/03/21	1	18.35	0	0.00	18.15	1	7,644	0.01%
2019/03/20	21	18.35	2	18.15	18.05	19	7,508	0.25%
2019/03/19	81	19.47	7	19.46	18.90	74	7,176	1.03%
2019/03/18	22	21.03	8	21.13	20.75	14	6,678	0.21%
2019/03/15	8	20.23	21	20.07	20.85	-13	6,362	-0.20%
2019/03/14	5	19.11	0	0.00	19.30	5	5,534	0.09%
2019/03/13	3	19.03	3	18.87	18.95	0	5,465	0.00%
2019/03/12	14	18.98	23	18.85	19.00	-9	5,169	-0.17%
2019/03/11	22	17.66	4	17.59	17.70	18	4,796	0.38%
2019/03/08	2	17.10	0	0.00	16.95	2	4,838	0.04%
2019/03/07	2	17.33	7	17.35	17.25	-5	4,883	-0.10%
2019/03/06	19	17.49	1	17.80	17.80	18	4,838	0.37%
2019/03/05	2	17.65	0	0.00	17.65	2	4,744	0.04%
2019/03/04	2	17.20	0	0.00	17.35	2	4,655	0.04%
2019/02/27	1	17.30	0	0.00	17.45	1	4,632	0.02%
2019/02/26	0	0.00	2	18.40	17.80	-2	4,707	-0.04%
2019/02/25	8	17.36	6	17.42	17.95	2	4,584	0.04%
2019/02/22	6	17.15	0	0.00	17.10	6	4,436	0.14%
2019/02/19	0	0.00	6	17.23	17.15	-6	4,383	-0.14%
2019/02/18	0	0.00	1	17.15	17.00	-1	4,309	-0.02%
2019/02/15	2	17.00	4	16.75	17.05	-2	4,241	-0.05%
2019/02/14	2	16.88	14	16.57	17.15	-12	4,070	-0.29%
2019/02/13	6	16.13	11	16.44	16.40	-5	3,827	-0.13%
2019/02/12	2	16.00	35	15.79	16.05	-33	3,718	-0.89%
2019/02/11	4	15.23	3	15.20	15.30	1	3,568	0.03%
2019/01/28	0	0.00	4	15.08	15.05	-4	3,608	-0.11%
2019/01/24	0	0.00	2	14.85	14.80	-2	3,623	-0.06%
2019/01/23	10	14.50	0	0.00	14.55	10	3,581	0.28%
2019/01/21	0	0.00	4	14.55	14.50	-4	3,611	-0.11%
2019/01/18	1	14.50	0	0.00	14.50	1	3,634	0.03%
2019/01/17	0	0.00	10	14.45	14.45	-10	3,674	-0.27%
2019/01/10	13	14.15	0	0.00	14.20	13	3,754	0.35%
2019/01/09	8	14.33	11	14.45	14.35	-3	3,755	-0.08%
2019/01/08	0	0.00	1	13.90	14.15	-1	3,730	-0.03%
2019/01/07	10	13.70	0	0.00	13.65	10	3,733	0.27%
2019/01/04	2	13.30	0	0.00	13.45	2	3,760	0.05%
2019/01/03	2	13.85	0	0.00	13.70	2	3,874	0.05%
2019/01/02	2	14.08	0	0.00	14.00	2	3,875	0.05%
2018/12/27	4	14.55	1	14.55	14.50	3	4,006	0.07%
2018/12/24	2	14.78	0	0.00	14.65	2	4,019	0.05%
2018/12/22	1	14.80	0	0.00	14.85	1	4,000	0.02%
2018/12/21	2	14.80	2	14.65	14.95	0	4,042	0.00%
2018/12/20	12	15.13	0	0.00	15.05	12	4,088	0.29%
2018/12/18	2	15.60	0	0.00	15.55	2	4,038	0.05%
2018/12/17	2	15.83	0	0.00	15.80	2	4,021	0.05%
2018/12/14	2	15.85	1	15.90	15.85	1	4,088	0.02%
2018/12/12	0	0.00	10	16.10	16.05	-10	4,123	-0.24%
2018/12/10	22	16.01	0	0.00	15.80	22	4,204	0.52%
2018/12/07	1	16.70	11	16.70	16.60	-10	4,121	-0.24%
2018/12/06	42	16.72	5	16.66	16.45	37	4,073	0.91%
2018/12/05	17.9	17.13	0	0.00	17.05	17.9	4,049	0.44%
2018/12/04	0	0.00	1	17.50	17.30	-1	4,125	-0.02%
2018/12/03	5	17.54	62	17.60	17.50	-57	4,110	-1.39%
2018/11/30	60	17.13	0	0.00	17.10	60	3,861	1.55%
2018/11/23	11	16.94	10	16.95	16.35	1	3,702	0.03%
2018/11/20	5	16.40	0	0.00	16.25	5	3,453	0.14%
2018/11/19	0	0.00	1	16.10	16.50	-1	3,520	-0.03%
2018/11/15	0	0.00	10	15.95	15.80	-10	3,711	-0.27%
2018/11/14	10	15.75	0	0.00	15.75	10	3,725	0.27%
2018/11/12	0	0.00	1	16.20	16.15	-1	3,917	-0.03%
2018/11/09	2	15.95	0	0.00	16.05	2	3,979	0.05%
2018/11/08	0	0.00	2	16.48	16.30	-2	4,025	-0.05%
2018/11/06	2	16.03	0	0.00	16.05	2	4,169	0.05%
2018/11/02	0	0.00	10	16.50	16.75	-10	4,275	-0.23%
2018/10/31	0	0.00	1	15.75	15.75	-1	4,575	-0.02%
2018/10/30	10	15.00	0	0.00	15.15	10	4,667	0.21%
2018/10/26	1	15.30	0	0.00	15.25	1	4,787	0.02%
2018/10/25	0	0.00	8	15.89	15.75	-8	4,873	-0.16%
2018/10/24	0	0.00	6	16.65	16.70	-6	5,198	-0.12%
2018/10/23	11	17.02	5	16.70	16.70	6	5,609	0.11%
2018/10/15	0	0.00	3	17.20	17.25	-3	5,660	-0.05%
2018/10/11	7	17.24	0	0.00	16.75	7	5,614	0.12%
2018/10/08	0	0.00	1	18.70	18.65	-1	5,492	-0.02%
2018/10/05	7	19.14	5	19.90	19.05	2	5,455	0.04%
2018/10/04	3	20.25	0	0.00	20.30	3	5,367	0.06%
2018/10/02	2	21.15	0	0.00	21.15	2	5,441	0.04%
2018/09/28	6	21.30	2	21.40	21.15	4	5,687	0.07%
2018/09/27	2	21.75	0	0.00	21.35	2	5,676	0.04%
2018/09/20	1	21.45	5	21.05	21.25	-4	5,778	-0.07%
2018/09/19	8	22.19	5	21.90	22.05	3	5,749	0.05%
2018/09/18	2	21.55	5	21.45	21.40	-3	5,773	-0.05%
2018/09/17	0	0.00	3	21.17	21.70	-3	5,846	-0.05%
2018/09/14	2	21.00	3	20.95	20.95	-1	5,829	-0.02%
2018/09/13	0	0.00	1	20.40	20.25	-1	5,831	-0.02%
2018/09/12	1	20.20	0	0.00	20.20	1	5,833	0.02%
2018/09/10	8	20.39	0	0.00	20.25	8	5,816	0.14%
2018/09/07	2	21.73	0	0.00	21.40	2	5,732	0.03%
2018/08/27	2	23.10	0	0.00	23.10	2	5,802	0.03%
2018/08/24	0	0.00	1	23.10	23.00	-1	5,806	-0.02%
2018/08/23	3	23.30	13	23.17	23.80	-10	5,783	-0.17%
2018/08/20	0	0.00	4	22.18	22.05	-4	5,544	-0.07%
2018/08/17	4	21.66	0	0.00	21.70	4	5,499	0.07%
2018/08/16	0	0.00	5	20.95	21.20	-5	5,382	-0.09%
2018/08/15	13	21.83	5	22.30	21.40	8	5,392	0.15%
2018/08/14	4	22.14	0	0.00	22.20	4	5,323	0.08%
2018/08/13	6	22.13	21	22.44	22.05	-15	5,275	-0.28%
2018/08/10	2	23.45	5	23.55	23.50	-3	5,161	-0.06%
2018/08/09	12	23.82	16	23.41	23.65	-4	5,148	-0.08%
2018/08/08	4	24.35	5	24.29	24.25	-1	5,070	-0.02%
2018/08/07	43	24.74	36	24.96	24.50	7	5,041	0.14%
2018/08/06	1	27.00	12	26.89	26.75	-11	4,767	-0.23%
2018/08/02	0	0.00	1	26.80	26.70	-1	4,799	-0.02%
2018/08/01	23	27.54	6	27.35	27.55	17	4,725	0.36%
2018/07/31	25	27.03	3	27.43	26.90	22	4,639	0.47%
2018/07/30	8	27.06	26	27.45	27.60	-18	4,313	-0.42%
2018/07/27	5	24.95	0	0.00	25.10	5	3,894	0.13%
2018/07/26	0	0.00	1	25.00	24.80	-1	3,871	-0.03%
2018/07/25	0	0.00	2	24.85	24.80	-2	3,834	-0.05%
2018/07/20	1	24.25	0	0.00	24.25	1	3,814	0.03%
2018/07/12	3	24.60	6	24.83	24.80	-3	4,031	-0.07%
2018/07/11	6	24.60	4	24.70	24.60	2	4,045	0.05%
2018/07/10	5	25.05	0	0.00	24.90	5	4,040	0.12%
2018/07/09	5	25.03	0	0.00	24.90	5	3,970	0.13%
2018/07/05	7	23.64	7	23.68	23.05	0	3,845	0.00%
2018/07/04	4	23.65	4	23.85	23.70	0	4,001	0.00%
2018/07/03	2	26.05	0	0.00	25.25	2	3,992	0.05%
2018/07/02	0	0.00	4	26.25	26.05	-4	3,895	-0.10%
2018/06/29	12	25.85	0	0.00	26.00	12	3,807	0.32%
2018/06/27	2	26.80	1	26.35	26.40	1	3,717	0.03%
2018/06/26	10	25.95	0	0.00	26.05	10	3,635	0.28%
2018/06/22	1	27.85	0	0.00	27.40	1	3,494	0.03%
2018/06/21	3	28.40	0	0.00	28.40	3	3,478	0.09%
2018/06/20	1	28.40	0	0.00	28.55	1	3,504	0.03%
2018/06/19	2	28.90	0	0.00	28.80	2	3,489	0.06%
2018/06/14	15	30.69	0	0.00	30.65	15	3,462	0.43%
2018/06/11	20	31.70	0	0.00	31.55	20	3,459	0.58%
2018/06/07	10	32.80	0	0.00	32.75	10	3,462	0.29%
2018/06/05	0	0.00	1	33.50	33.30	-1	3,506	-0.03%
2018/05/31	3	32.00	6	32.33	33.25	-3	3,634	-0.08%
2018/05/30	7	32.19	9	32.12	32.10	-2	3,662	-0.05%
2018/05/29	6	32.50	0	0.00	32.50	6	3,714	0.16%
2018/05/28	3	32.65	3	32.85	32.75	0	3,809	0.00%
2018/05/25	1	33.05	0	0.00	32.75	1	3,912	0.03%
2018/05/24	0	0.00	23	32.69	32.90	-23	4,117	-0.56%
2018/05/23	4	32.78	4	32.43	32.40	0	4,184	0.00%
2018/05/22	3	33.50	6	33.38	33.10	-3	4,115	-0.07%
2018/05/21	5	33.55	5	33.75	33.60	0	4,154	0.00%
2018/05/17	6	33.75	0	0.00	33.85	6	4,175	0.14%
2018/05/16	3	34.50	6	34.25	34.30	-3	4,153	-0.07%
2018/05/15	3	35.15	0	0.00	34.70	3	4,137	0.07%
2018/05/14	3	34.63	3	35.60	35.60	0	4,235	0.00%
2018/05/10	3	33.58	7	32.87	33.50	-4	4,197	-0.10%
2018/05/09	2	34.95	0	0.00	35.00	2	4,093	0.05%
2018/05/08	0	0.00	4	34.91	35.20	-4	4,133	-0.10%
2018/05/07	4	35.26	2	35.93	34.60	2	4,137	0.05%
2018/05/04	1	35.10	0	0.00	35.30	1	4,241	0.02%
2018/05/03	3	35.63	0	0.00	35.70	3	4,286	0.07%
2018/04/23	0	0.00	1	37.15	37.30	-1	4,693	-0.02%
2018/04/10	1	34.65	1	35.45	35.45	0	5,281	0.00%
2018/03/26	2	32.35	0	0.00	32.20	2	5,839	0.03%
2018/03/23	4	33.03	0	0.00	32.85	4	5,831	0.07%
2018/03/22	0	0.00	2	34.05	34.10	-2	5,842	-0.03%
2018/03/20	23	35.20	0	0.00	35.15	23	6,175	0.37%
2018/03/16	3	36.65	0	0.00	36.65	3	6,273	0.05%
2018/03/15	2	37.35	1	37.55	37.25	1	6,276	0.02%
2018/03/14	0	0.00	2	37.80	37.75	-2	6,286	-0.03%
2018/03/13	10	37.85	0	0.00	37.60	10	6,329	0.16%
2018/03/12	1	37.45	0	0.00	37.60	1	6,478	0.02%
2018/03/09	32	37.17	1	37.20	36.80	31	6,687	0.46%
2018/03/06	11	35.50	85	34.56	36.10	-74	6,922	-1.07%
2018/03/05	4	37.61	0	0.00	36.15	4	6,935	0.06%
2018/03/02	1	37.40	0	0.00	37.65	1	6,967	0.01%
2018/03/01	1	37.15	0	0.00	37.35	1	6,992	0.01%
2018/02/27	19	36.71	16	36.98	36.55	3	6,965	0.04%
2018/02/26	4	37.03	2	36.85	37.00	2	6,882	0.03%
2018/02/23	3	33.30	2	34.70	34.70	1	6,714	0.01%
2018/02/22	2	32.30	0	0.00	32.35	2	6,804	0.03%
2018/02/21	2	31.60	0	0.00	32.40	2	6,875	0.03%
2018/02/12	25	31.34	0	0.00	31.05	25	6,984	0.36%
2018/02/08	0	0.00	3	31.75	32.05	-3	7,031	-0.04%
2018/02/06	0	0.00	1	31.10	31.20	-1	7,074	-0.01%
2018/01/30	1	34.00	0	0.00	33.90	1	7,414	0.01%
2018/01/29	1	33.90	0	0.00	33.70	1	7,487	0.01%
2018/01/19	6	36.01	5	35.70	36.45	1	7,686	0.01%
2018/01/10	1	37.20	5	37.26	37.25	-4	8,355	-0.05%
2018/01/09	8	38.89	2	38.35	38.00	6	8,291	0.07%
2018/01/08	3	38.70	0	0.00	38.00	3	8,252	0.04%
2018/01/02	1	41.55	0	0.00	41.45	1	8,679	0.01%