榮成 (1909)-兆豐-大安券商分點個股進出

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

榮成

(1909)

可現股當沖

股價
15.35
漲跌
▼0.05
漲幅
-0.32%
成交量
3,925張
產業
上市造紙類股
780人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

榮成 (1909)籌碼相關－兆豐-大安券商分點個股進出

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

兆豐-大安券商分點個股進出
兆豐-大安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
2024/05/15	10	15.05	0	0.00	15.20	10	2,063	0.48%
2024/05/14	0	0.00	1	15.25	15.20	-1	2,037	-0.05%
2024/05/13	0	0.00	2	15.45	15.35	-2	2,038	-0.10%
2024/05/09	10	15.23	0	0.00	15.20	10	2,002	0.50%
2024/05/07	5	15.40	0	0.00	15.40	5	1,965	0.25%
2024/05/06	15	15.72	0	0.00	15.60	15	1,948	0.77%
2024/05/03	30	15.74	40	15.70	15.70	-10	1,926	-0.52%
2024/05/02	20	15.93	0	0.00	15.95	20	1,900	1.05%
2024/04/29	0	0.00	2	15.65	15.90	-2	1,839	-0.11%
2024/04/25	4	15.83	0	0.00	15.50	4	1,767	0.23%
2024/04/23	1	15.00	0	0.00	15.00	1	1,596	0.06%
2024/03/14	0	0.00	1.2	14.36	14.35	-1.2	1,229	-0.10%
2024/03/13	0	0.00	7	14.41	14.45	-7	1,235	-0.57%
2024/03/12	0	0.00	1	14.35	14.35	-1	1,210	-0.08%
2024/03/06	1	14.15	0	0.00	14.15	1	1,185	0.08%
2024/02/26	1	14.05	0	0.00	14.10	1	1,113	0.09%
2024/02/21	1	14.15	0	0.00	14.15	1	1,131	0.09%
2023/12/19	1	14.75	1	14.75	14.75	0	1,823	0.00%
2023/12/15	0	0.00	9	14.80	14.90	-9	1,773	-0.51%
2023/12/14	0	0.00	4	14.70	14.60	-4	1,763	-0.23%
2023/12/12	1	14.85	0	0.00	14.70	1	1,736	0.06%
2023/11/01	1	13.80	0	0.00	13.75	1	1,897	0.05%
2023/10/27	1	13.90	0	0.00	13.95	1	1,960	0.05%
2023/10/26	1	14.00	0	0.00	13.95	1	2,034	0.05%
2023/10/18	3	14.10	0	0.00	14.45	3	2,222	0.14%
2023/10/16	0	0.00	3	14.80	14.70	-3	2,111	-0.14%
2023/10/13	4	14.70	0	0.00	14.40	4	2,031	0.20%
2023/10/11	1	14.20	0	0.00	14.20	1	1,990	0.05%
2023/10/05	1	14.10	0	0.00	14.15	1	1,963	0.05%
2023/10/04	6	14.28	0	0.00	14.20	6	1,945	0.31%
2023/08/11	2	15.68	0	0.00	15.40	2	2,579	0.08%
2023/07/27	0	0.00	2.8	16.98	16.90	-2.8	2,463	-0.11%
2023/07/11	1	16.40	0	0.00	16.40	1	4,193	0.02%
2023/06/27	1	17.15	3	17.05	16.95	-2	3,918	-0.05%
2023/06/26	0	0.00	1	17.15	17.25	-1	3,893	-0.03%
2023/06/20	3	16.68	0	0.00	16.90	3	3,783	0.08%
2023/06/16	2	16.65	0	0.00	16.60	2	3,786	0.05%
2023/06/07	0	0.00	0.1	17.15	17.15	-0.1	3,990	0.00%
2023/06/06	0	0.00	3	17.20	17.10	-3	4,027	-0.07%
2023/05/31	0	0.00	1	16.65	16.65	-1	3,959	-0.03%
2023/05/26	1	16.40	0	0.00	16.45	1	4,015	0.02%
2023/05/23	0	0.00	2	16.85	16.90	-2	4,044	-0.05%
2023/05/15	0.1	16.35	0	0.00	16.30	0.1	4,125	0.00%
2023/05/02	1	17.10	0	0.00	17.20	1	4,531	0.02%
2023/04/24	1	17.60	0	0.00	18.20	1	4,601	0.02%
2023/04/21	2	18.40	0	0.00	17.40	2	4,338	0.05%
2023/04/20	2	18.75	0	0.00	17.60	2	3,709	0.05%
2023/03/30	0	0.00	2	16.90	16.85	-2	4,551	-0.04%
2023/03/20	0	16.95	0	0.00	16.90	0	4,784	0.00%
2023/03/13	0	0.00	7	17.15	17.35	-7	4,701	-0.15%
2023/03/02	0	0.00	80	18.33	18.55	-80	4,589	-1.74%
2023/03/01	0	0.00	20	18.53	18.50	-20	4,571	-0.44%
2023/02/23	100	18.95	0	0.00	18.95	100	4,543	2.20%
2023/02/21	0	0.00	6	18.75	18.65	-6	4,546	-0.13%
2023/02/13	3	18.05	10	17.80	18.15	-7	4,813	-0.15%
2023/02/09	10	18.05	0	0.00	18.00	10	4,803	0.21%
2023/02/07	1	18.20	0	0.00	18.25	1	4,732	0.02%
2023/02/01	1	18.75	0	0.00	18.65	1	4,444	0.02%
2023/01/31	1	18.75	1	18.55	18.75	0	4,345	0.00%
2023/01/30	3	18.00	0	0.00	18.30	3	4,170	0.07%
2023/01/12	0	0.00	20	17.60	17.65	-20	3,810	-0.52%
2023/01/06	0	0.00	2.1	17.45	17.25	-2.1	3,404	-0.06%
2023/01/05	20	17.45	0	0.00	17.20	20	3,295	0.61%
2023/01/03	0	0.00	2	16.33	16.25	-2	2,708	-0.07%
2022/12/30	0	0.00	1	16.45	16.35	-1	2,646	-0.04%
2022/12/29	0	0.00	2	15.78	15.80	-2	2,510	-0.08%
2022/12/26	1	15.60	0	0.00	15.85	1	2,400	0.04%
2022/12/22	0	0.00	5	15.70	15.60	-5	2,357	-0.21%
2022/12/12	0	0.00	1	15.20	15.20	-1	2,003	-0.05%
2022/11/14	0	0.00	1.4	16.67	16.55	-1.4	1,930	-0.07%
2022/11/11	0	0.00	10.4	16.30	16.25	-10.4	1,815	-0.57%
2022/11/09	1	15.55	0	0.00	15.60	1	1,712	0.06%
2022/09/19	0	0.00	1	15.20	15.25	-1	2,184	-0.05%
2022/09/02	1	16.25	0	0.00	16.30	1	2,367	0.04%
2022/08/31	1	16.55	0	0.00	16.55	1	2,376	0.04%
2022/08/22	1	15.85	1	16.10	16.10	0	2,375	0.00%
2022/06/17	1	17.70	1	17.25	17.70	0	3,318	0.00%
2022/05/16	14	17.50	0	0.00	17.55	14	4,012	0.35%
2022/05/04	0	0.00	1	20.35	20.30	-1	3,881	-0.03%
2022/05/03	6	21.18	4	21.24	20.70	2	3,859	0.05%
2022/04/11	0	0.00	18	20.75	20.75	-18	4,033	-0.45%
2022/03/25	1	21.00	0	0.00	20.90	1	4,695	0.02%
2022/03/14	1	21.00	0	0.00	20.85	1	5,376	0.02%
2022/02/23	1	22.30	0	0.00	22.40	1	5,727	0.02%
2022/01/25	0	0.00	1	22.20	22.05	-1	7,132	-0.01%
2022/01/21	1	22.85	0	0.00	22.85	1	7,444	0.01%
2022/01/05	0	0.00	2	23.90	23.80	-2	7,888	-0.03%
2021/12/30	0	0.00	19	24.39	24.40	-19	8,439	-0.23%
2021/12/28	0	0.00	1	24.35	24.25	-1	8,912	-0.01%
2021/12/27	20	24.95	10	24.70	24.55	10	8,969	0.11%
2021/12/16	0	0.00	10	23.48	23.40	-10	11,709	-0.09%
2021/12/14	32	24.36	20	24.15	23.60	12	11,674	0.10%
2021/12/13	0	0.00	5	23.70	23.65	-5	11,356	-0.04%
2021/12/10	5	23.85	0	0.00	23.80	5	11,436	0.04%
2021/12/09	10	24.20	0	0.00	24.10	10	11,418	0.09%
2021/12/07	0	0.00	2	25.00	24.55	-2	11,364	-0.02%
2021/11/30	2	24.10	0	0.00	24.15	2	11,498	0.02%
2021/11/19	0	0.00	5	25.10	25.00	-5	12,794	-0.04%
2021/11/18	5	25.65	1	25.45	25.35	4	13,135	0.03%
2021/11/16	0	0.00	2	25.38	25.45	-2	14,031	-0.01%
2021/11/15	3	25.03	2	25.20	25.00	1	14,288	0.01%
2021/11/11	2	25.10	2	25.33	25.25	0	14,487	0.00%
2021/11/10	2	25.30	2	25.55	25.25	0	14,686	0.00%
2021/11/09	0.1	25.30	0	0.00	25.50	0.1	14,727	0.00%
2021/11/08	0	0.00	0.2	25.50	25.50	-0.2	14,830	0.00%
2021/11/05	1	25.05	1	24.80	25.20	0	14,893	0.00%
2021/11/04	0.1	25.60	3	25.35	25.10	-3	14,941	-0.02%
2021/11/03	0.1	25.75	0	0.00	25.55	0.1	14,868	0.00%
2021/11/02	1.1	25.76	1	25.85	25.75	0.1	14,598	0.00%
2021/11/01	0.1	24.50	0	0.00	24.70	0.1	14,140	0.00%
2021/10/29	1	24.00	0	0.00	24.00	1	13,986	0.01%
2021/10/18	0	0.00	14	23.60	23.75	-14	14,696	-0.10%
2021/10/15	14	23.63	0	0.00	23.60	14	14,801	0.09%
2021/10/14	0	0.00	0.2	23.00	23.30	-0.2	14,915	0.00%
2021/10/13	5	23.60	5	23.95	22.95	0	14,981	0.00%
2021/10/06	0.1	25.45	0	0.00	24.40	0.1	15,683	0.00%
2021/10/05	0.1	25.30	0	0.00	26.20	0.1	15,845	0.00%
2021/10/01	1	27.10	9	27.46	26.60	-8	17,458	-0.05%
2021/09/30	1	27.90	1	27.45	28.15	0	19,544	0.00%
2021/09/29	11	27.88	15	27.78	27.35	-4	20,578	-0.02%
2021/09/28	25	28.50	11	29.59	28.00	14	20,798	0.07%
2021/09/27	9.2	28.62	8	28.88	29.10	1.2	20,738	0.01%
2021/09/24	100	28.10	102	28.38	27.50	-2	20,876	-0.01%	大賣/
2021/09/22	0	0.00	3	25.60	25.15	-3	21,199	-0.01%
2021/09/15	0	0.00	5	26.05	26.75	-5	22,009	-0.02%
2021/09/13	0	27.00	0	0.00	26.95	0	24,384	0.00%
2021/09/09	0	0.00	5	26.70	26.85	-5	25,064	-0.02%
2021/09/08	0	0.00	15	26.35	26.15	-15	25,148	-0.06%
2021/09/07	1	26.90	1	26.80	26.85	0	25,156	0.00%
2021/09/06	0	0.00	5	27.30	27.05	-5	25,237	-0.02%
2021/09/02	10	27.55	3	27.45	27.40	7	26,116	0.03%
2021/09/01	2	28.20	0	0.00	28.05	2	26,306	0.01%
2021/08/31	0	0.00	1	28.20	28.20	-1	26,884	0.00%
2021/08/30	13	29.24	3	28.73	28.80	10	28,273	0.04%
2021/08/27	13	30.09	2	30.20	29.80	11	28,864	0.04%
2021/08/26	12	30.56	12.4	30.36	30.40	-0.4	30,057	0.00%
2021/08/25	13	30.42	11	29.96	29.80	2	30,309	0.01%
2021/08/24	3	29.93	20	29.93	30.20	-17	30,105	-0.06%
2021/08/23	2	29.38	3	29.35	29.80	-1	29,992	0.00%
2021/08/20	7	28.61	9	28.52	29.35	-2	29,683	-0.01%
2021/08/19	2	27.85	1	28.25	27.25	1	29,232	0.00%
2021/08/16	2	28.10	5	28.14	28.20	-3	29,325	-0.01%
2021/08/12	3	28.23	1	28.35	27.45	2	29,479	0.01%
2021/08/10	0	0.00	2	28.00	27.80	-2	30,267	-0.01%
2021/08/09	2	27.65	0	0.00	27.50	2	30,588	0.01%
2021/08/05	1	27.65	1	27.80	27.70	0	31,285	0.00%
2021/08/03	1	27.65	3	28.22	27.90	-2	33,285	-0.01%
2021/08/02	1	27.56	1	28.00	28.10	0	33,857	0.00%
2021/07/30	1	28.12	1	28.45	28.25	0	33,900	0.00%
2021/07/29	1	27.65	1	28.55	28.85	0	34,038	0.00%
2021/07/28	0	0.00	5	27.45	26.75	-5	34,043	-0.01%
2021/07/27	0	0.00	1	27.75	27.50	-1	34,246	0.00%
2021/07/26	1	28.20	0	0.00	28.10	1	34,397	0.00%
2021/07/23	0	0.00	1	29.00	29.00	-1	34,542	0.00%
2021/07/22	10	27.95	0	0.00	27.90	10	34,617	0.03%
2021/07/21	1	28.50	1	29.10	27.95	0	34,729	0.00%
2021/07/20	1	28.70	5	29.20	28.70	-4	35,260	-0.01%
2021/07/19	5	29.75	0	0.00	29.75	5	35,762	0.01%
2021/07/16	20	29.60	36	29.58	29.55	-16	37,051	-0.04%
2021/07/15	0	29.35	0.1	28.50	29.80	-0.1	37,296	0.00%
2021/07/14	1.1	28.96	10.1	28.47	28.65	-9	37,389	-0.02%
2021/07/13	15.1	30.39	3.2	29.13	28.55	12	37,654	0.03%
2021/07/12	2	31.08	3	30.68	30.00	-1	37,373	0.00%
2021/07/09	6	31.17	3	31.07	30.60	3	37,170	0.01%
2021/07/08	157.1	32.15	795	31.27	31.20	-637.9	37,200	-1.71%	大買/大賣/鉅額交易
2021/07/07	165.1	31.62	61	32.27	33.00	104.1	37,498	0.28%	大買/鉅額交易
2021/07/06	595	30.52	52	31.37	30.20	543	36,604	1.48%	大買/鉅額交易
2021/07/05	1	29.65	0	0.00	29.30	1	35,690	0.00%
2021/07/02	1	29.23	7	29.64	28.75	-6	35,679	-0.02%
2021/07/01	3	30.05	326.5	28.96	29.15	-323.5	35,241	-0.92%	大賣/鉅額交易
2021/06/30	326	29.00	5	29.12	29.10	321	34,075	0.94%	大買/鉅額交易
2021/06/29	0	0.00	1	28.20	27.95	-1	33,456	0.00%
2021/06/28	50	28.56	54	28.03	28.05	-4	33,345	-0.01%
2021/06/25	37	28.25	38	28.53	28.40	-1	33,139	0.00%
2021/06/24	1	28.50	0	0.00	28.05	1	33,230	0.00%
2021/06/23	135	28.17	145	28.88	28.00	-10	32,962	-0.03%	大買/大賣/
2021/06/22	15	28.56	41	28.56	28.35	-26	32,133	-0.08%
2021/06/21	46	27.06	5	26.96	27.20	41	31,048	0.13%
2021/06/17	0.1	26.00	0	0.00	26.05	0.1	30,515	0.00%
2021/06/16	0	26.15	0	0.00	25.75	0	30,607	0.00%
2021/06/15	0	26.10	1	26.30	26.20	-1	30,771	0.00%
2021/06/11	23.1	25.73	24	25.98	25.80	-1	30,806	0.00%
2021/06/09	2	25.82	31	26.15	25.80	-29	30,328	-0.10%
2021/06/08	37	27.00	28	26.75	26.95	9	30,281	0.03%
2021/06/07	47	26.96	40	26.43	26.75	7	30,078	0.02%
2021/06/04	15	26.09	17	26.96	25.45	-2	29,176	-0.01%
2021/06/03	25	26.20	16.7	26.16	26.30	8.3	28,926	0.03%
2021/06/02	4.1	24.99	18	25.08	25.00	-13.9	27,737	-0.05%
2021/06/01	0.1	23.70	0	0.00	24.05	0.1	27,738	0.00%
2021/05/31	0.1	23.65	6	23.95	23.45	-5.9	28,031	-0.02%
2021/05/28	1.2	23.33	1	23.40	23.40	0.2	28,241	0.00%
2021/05/27	1.1	22.66	10	22.86	22.55	-8.9	28,840	-0.03%
2021/05/26	12.1	22.54	13	22.43	22.65	-0.9	28,940	0.00%
2021/05/25	6	22.92	0	0.00	22.45	6	29,170	0.02%
2021/05/24	9.1	22.74	13	22.72	22.50	-3.9	29,306	-0.01%
2021/05/21	1	21.35	3	21.60	21.80	-2	29,216	-0.01%
2021/05/20	6	20.78	4	21.38	20.90	2	29,656	0.01%
2021/05/19	34.3	21.33	15	21.53	21.65	19.3	29,814	0.06%
2021/05/18	9	20.18	18	20.78	21.40	-9	29,967	-0.03%
2021/05/17	25.1	19.78	0	0.00	19.75	25.1	29,750	0.08%
2021/05/14	0.3	22.54	5	23.01	21.90	-4.7	29,442	-0.02%
2021/05/13	1.1	22.52	5	22.95	22.75	-4	29,129	-0.01%
2021/05/12	17	27.48	214	26.78	24.30	-197	28,784	-0.68%	大賣/鉅額交易
2021/05/11	234	29.70	40	29.30	27.00	194	28,130	0.69%	大買/鉅額交易
2021/05/10	43.1	28.02	43	27.89	27.70	0.1	26,837	0.00%
2021/05/07	0	25.50	3	25.60	26.30	-3	26,299	-0.01%
2021/05/06	2.1	26.50	6	26.88	26.05	-3.9	26,174	-0.01%
2021/05/05	9.1	26.58	5	26.56	26.20	4.1	26,135	0.02%
2021/05/04	1.2	26.14	4	27.00	25.65	-2.8	26,011	-0.01%
2021/05/03	1.1	29.14	4	27.93	27.75	-3	25,692	-0.01%
2021/04/29	9	29.48	156	29.15	29.20	-147	25,556	-0.58%	大賣/鉅額交易
2021/04/28	9.1	29.50	8	29.56	29.50	1.1	25,490	0.00%
2021/04/27	1.3	29.07	62	29.00	29.05	-60.7	25,392	-0.24%
2021/04/26	183.4	30.17	10	29.98	29.45	173.4	25,277	0.69%	大買/鉅額交易
2021/04/23	5	28.80	316	27.92	28.80	-311	24,765	-1.26%	大賣/鉅額交易
2021/04/22	931	29.81	539	29.06	28.15	392	24,382	1.61%	大買/大賣/鉅額交易
2021/04/21	50	27.90	56	28.09	28.50	-6	23,289	-0.03%
2021/04/20	3	28.38	10	28.10	28.15	-7	22,959	-0.03%
2021/04/19	40	28.51	51	28.54	28.60	-11	22,984	-0.05%
2021/04/16	4	27.34	4	26.98	27.35	0	22,491	0.00%
2021/04/15	8	26.73	14	26.67	26.55	-6	22,548	-0.03%
2021/04/14	15	26.58	435	26.14	26.50	-420	22,414	-1.87%	大賣/鉅額交易
2021/04/13	49	28.36	440	28.16	27.45	-391	22,241	-1.76%	大賣/鉅額交易
2021/04/12	344	27.11	20	27.22	27.70	324	21,035	1.54%	大買/鉅額交易
2021/04/09	1.3	25.57	229	25.20	25.20	-227.7	20,166	-1.13%	大賣/鉅額交易
2021/04/08	744	25.70	5	25.70	25.75	739	20,195	3.66%	大買/鉅額交易
2021/04/07	12.2	25.48	0	0.00	25.20	12.2	20,189	0.06%
2021/04/06	0.5	25.45	30	25.29	25.45	-29.5	21,139	-0.14%
2021/04/01	5	25.16	9	25.20	25.40	-4	21,886	-0.02%
2021/03/31	0	0.00	2	25.25	25.00	-2	22,025	-0.01%
2021/03/30	0	0.00	7	25.10	25.05	-7	22,293	-0.03%
2021/03/29	16	25.15	13	25.17	25.15	3	22,530	0.01%
2021/03/25	7	24.65	2	24.95	24.35	5	23,415	0.02%
2021/03/24	0	0.00	12	24.49	24.70	-12	23,412	-0.05%
2021/03/22	0	0.00	1	24.40	24.55	-1	24,839	0.00%
2021/03/19	2	24.40	16	24.56	24.35	-14	25,482	-0.05%
2021/03/18	4	24.58	0	0.00	24.65	4	25,393	0.02%
2021/03/17	0	0.00	37	24.53	25.00	-37	25,353	-0.15%
2021/03/16	6	25.18	5	25.41	25.05	1	25,596	0.00%
2021/03/15	0	0.00	4	26.25	26.00	-4	25,472	-0.02%
2021/03/12	5	26.08	6	26.32	26.50	-1	25,862	0.00%
2021/03/11	3	26.28	15	26.51	26.20	-12	25,667	-0.05%
2021/03/10	151	26.34	63	26.21	26.60	88	25,320	0.35%	大買/
2021/03/09	16	25.86	16	25.95	26.60	0	24,847	0.00%
2021/03/08	11	25.41	24	25.72	25.25	-13	24,442	-0.05%
2021/03/05	132	25.08	324	24.97	25.10	-192	24,446	-0.79%	大買/大賣/鉅額交易
2021/03/04	1	25.55	10	25.34	25.35	-9	24,527	-0.04%
2021/03/03	236	25.08	17	24.94	25.10	219	24,643	0.89%	大買/鉅額交易
2021/03/02	96	23.96	104	25.15	23.85	-8	24,673	-0.03%	大賣/
2021/02/26	1	25.05	1	24.75	24.55	0	23,870	0.00%
2021/02/25	19	24.78	1	24.60	24.50	18	23,628	0.08%
2021/02/24	1	24.00	229	24.28	23.75	-228	23,315	-0.98%	大賣/鉅額交易
2021/02/23	230	24.90	9	24.99	24.90	221	22,923	0.96%	大買/鉅額交易
2021/02/22	77	24.45	82	24.44	24.40	-5	22,613	-0.02%
2021/02/19	0	0.00	4	23.93	24.00	-4	21,988	-0.02%
2021/02/18	23	23.36	34.1	23.08	23.40	-11.1	21,673	-0.05%
2021/02/17	5	21.50	23	22.05	22.60	-18	21,185	-0.08%
2021/02/04	0	0.00	20	20.45	20.60	-20	21,036	-0.10%
2021/02/03	0	0.00	19	20.21	20.10	-19	21,083	-0.09%
2021/02/02	20	19.90	15	19.80	20.10	5	21,054	0.02%
2021/02/01	5	19.15	5	19.35	19.80	0	21,016	0.00%
2021/01/29	15	19.45	37	19.70	19.45	-22	20,990	-0.10%
2021/01/28	0	0.00	1	19.60	19.55	-1	20,941	0.00%
2021/01/27	3	19.30	4	19.75	19.45	-1	20,916	0.00%
2021/01/26	3	19.70	0	0.00	19.70	3	20,753	0.01%
2021/01/25	1	19.50	1	20.15	20.25	0	20,681	0.00%
2021/01/22	0.6	19.80	1	19.85	19.80	-0.4	20,700	0.00%
2021/01/21	4	19.45	1	19.60	19.55	3	20,658	0.01%
2021/01/20	27	19.87	5	20.03	19.70	22	20,550	0.11%
2021/01/18	7	20.01	6.1	20.58	20.75	0.9	20,590	0.00%
2021/01/15	26	20.70	14	20.53	20.50	12	20,512	0.06%
2021/01/14	14	21.14	6	20.80	21.10	8	20,317	0.04%
2021/01/13	7	21.62	4	21.69	21.50	3	20,062	0.01%
2021/01/12	16	21.75	1	21.55	21.65	15	19,936	0.08%
2021/01/11	1	22.95	229	22.75	22.75	-228	19,579	-1.16%	大賣/鉅額交易
2021/01/08	238	22.95	3	23.07	23.00	235	19,476	1.21%	大買/鉅額交易
2021/01/07	1	22.30	0	0.00	22.35	1	19,165	0.01%
2021/01/06	2	22.78	2	22.88	22.30	0	19,005	0.00%
2021/01/05	3	22.42	6	22.10	22.40	-3	18,620	-0.02%
2021/01/04	15	23.25	245	22.98	23.00	-230	18,298	-1.26%	大賣/鉅額交易
2020/12/31	1	23.00	1	23.10	23.25	0	17,806	0.00%
2020/12/30	3.9	23.40	3	23.58	23.20	0.9	17,598	0.01%
2020/12/29	487	24.70	557	24.04	23.55	-70	17,264	-0.41%	大買/大賣/
2020/12/28	23	23.05	10	22.96	23.30	13	16,048	0.08%
2020/12/25	49	22.70	202	22.17	22.00	-153	15,075	-1.01%	大賣/鉅額交易
2020/12/24	3	22.35	4	22.45	22.60	-1	14,630	-0.01%
2020/12/23	85.1	21.99	33	21.93	21.85	52.1	14,265	0.37%
2020/12/22	102	22.36	75	21.85	21.10	27	14,034	0.19%	大買/
2020/12/21	123	21.87	102	21.92	22.15	21	13,356	0.16%	大買/大賣/
2020/12/18	301	21.66	6	21.44	21.70	295	12,909	2.29%	大買/鉅額交易
2020/12/17	63	21.57	256	21.45	21.65	-193	12,765	-1.51%	大賣/鉅額交易
2020/12/16	134	21.97	147.1	21.98	21.95	-13.1	12,331	-0.11%	大買/大賣/
2020/12/15	254	20.79	189	20.45	20.85	65	11,296	0.58%	大買/大賣/
2020/12/14	21	19.96	0	0.00	20.05	21	10,747	0.20%
2020/12/11	1	20.20	1	20.00	19.70	0	11,001	0.00%
2020/12/10	195	20.74	4	20.21	20.05	191	10,978	1.74%	大買/鉅額交易
2020/12/09	1	19.80	1	20.05	20.05	0	10,723	0.00%
2020/12/08	3	19.57	14	19.68	19.80	-11	10,876	-0.10%
2020/12/03	4.1	18.74	1	18.60	18.65	3.1	10,834	0.03%
2020/12/02	5	19.21	54	19.72	19.20	-49	10,983	-0.45%
2020/12/01	51	19.49	2	19.30	19.40	49	10,885	0.45%
2020/11/30	4	19.18	5	19.24	19.05	-1	10,762	-0.01%
2020/11/27	4	18.80	9	18.70	18.50	-5	10,297	-0.05%
2020/11/26	1	17.75	6	17.98	18.10	-5	10,050	-0.05%
2020/11/25	0	0.00	1	17.15	16.95	-1	10,420	-0.01%
2020/11/23	0	0.00	1	16.95	16.80	-1	12,322	-0.01%
2020/11/17	1	17.25	2	17.00	17.10	-1	12,685	-0.01%
2020/11/13	2	17.38	0	0.00	16.85	2	12,720	0.02%
2020/11/12	2	17.03	0	0.00	17.00	2	12,352	0.02%
2020/11/10	0	0.00	3	16.70	16.75	-3	12,326	-0.02%
2020/11/09	4	16.59	3	16.60	16.50	1	12,306	0.01%
2020/11/05	3	16.10	0	0.00	16.20	3	12,325	0.02%
2020/11/04	0	0.00	2	16.40	16.35	-2	12,490	-0.02%
2020/10/30	2	17.00	0	0.00	16.10	2	12,590	0.02%
2020/10/27	3	17.67	19	17.53	17.35	-16	12,406	-0.13%
2020/10/26	18	17.35	15	17.45	17.40	3	12,249	0.02%
2020/10/23	3	16.70	0	0.00	16.80	3	12,015	0.02%
2020/10/20	3	16.10	0	0.00	16.00	3	11,898	0.03%
2020/10/19	2	16.05	0	0.00	16.25	2	11,898	0.02%
2020/10/13	1	16.40	0	0.00	16.55	1	12,122	0.01%
2020/10/07	0	0.00	2	16.93	17.00	-2	12,479	-0.02%
2020/10/06	2	17.20	0	0.00	16.95	2	12,455	0.02%
2020/09/29	0	0.00	10	17.10	16.75	-10	12,585	-0.08%
2020/09/28	0	0.00	10	16.95	16.90	-10	12,652	-0.08%
2020/09/25	8	16.97	10	17.00	16.50	-2	12,726	-0.02%
2020/09/24	1	17.30	10	17.25	16.70	-9	12,623	-0.07%
2020/09/22	1	17.45	0	0.00	17.45	1	12,466	0.01%
2020/09/18	0	0.00	5	18.35	18.25	-5	12,286	-0.04%
2020/09/17	71	18.22	65	18.22	18.20	6	12,245	0.05%
2020/09/16	2	18.18	2	18.43	18.55	0	12,087	0.00%
2020/09/15	2	18.00	5	17.90	17.90	-3	11,716	-0.03%
2020/09/14	1	18.15	0	0.00	17.70	1	11,687	0.01%
2020/09/11	0	0.00	198	17.50	17.45	-198	11,673	-1.70%	大賣/鉅額交易
2020/09/09	22	17.68	32	17.47	17.45	-10	12,503	-0.08%
2020/09/07	195	17.94	6	17.52	17.40	189	12,358	1.53%	大買/鉅額交易
2020/09/04	10	17.08	0	0.00	17.05	10	12,113	0.08%
2020/09/03	0	0.00	267	17.00	17.20	-267	12,388	-2.16%	大賣/鉅額交易
2020/09/02	1	16.60	4	17.03	17.00	-3	12,253	-0.02%
2020/09/01	5	17.00	7	17.36	17.05	-2	12,117	-0.02%
2020/08/31	379	16.97	99	16.99	17.45	280	11,852	2.36%	大買/鉅額交易
2020/08/28	5	16.24	1	16.30	16.40	4	11,091	0.04%
2020/08/27	268	15.16	228	15.14	15.15	40	10,286	0.39%	大買/大賣/
2020/08/26	0	0.00	9	15.19	15.30	-9	9,435	-0.10%
2020/08/20	0	0.00	1	13.80	13.75	-1	9,783	-0.01%
2020/08/19	1	14.45	0	0.00	14.50	1	9,664	0.01%
2020/08/18	4	14.86	0	0.00	14.75	4	9,610	0.04%
2020/08/17	1	15.00	132	15.14	15.05	-131	9,622	-1.36%	大賣/鉅額交易
2020/08/14	5	15.00	0	0.00	15.00	5	9,567	0.05%
2020/08/13	10	14.93	0	0.00	14.90	10	9,576	0.10%
2020/08/11	0	0.00	3	15.05	15.05	-3	9,856	-0.03%
2020/08/10	3	15.45	1	15.25	15.00	2	9,791	0.02%
2020/08/07	120	14.97	0	0.00	14.85	120	9,679	1.24%	大買/鉅額交易
2020/08/04	2	14.40	0	0.00	14.30	2	9,604	0.02%
2020/07/30	0	0.00	2	14.25	14.25	-2	10,280	-0.02%
2020/07/23	0	0.00	5	15.00	14.85	-5	10,370	-0.05%
2020/07/22	1	14.95	3	14.95	14.90	-2	10,392	-0.02%
2020/07/21	2	15.05	101	15.06	14.90	-99	10,347	-0.96%	大賣/
2020/07/17	0	0.00	2	14.45	14.45	-2	10,072	-0.02%
2020/07/16	137	15.15	38	15.09	14.90	99	10,092	0.98%	大買/
2020/07/15	3	15.13	6	15.18	14.75	-3	10,012	-0.03%
2020/07/14	0	0.00	2	14.30	14.30	-2	9,794	-0.02%
2020/07/13	2	14.40	0	0.00	14.30	2	9,803	0.02%
2020/07/09	2	14.60	5	14.70	14.40	-3	10,033	-0.03%
2020/07/07	0	0.00	1	14.45	14.45	-1	9,954	-0.01%
2020/07/06	10	14.15	5	14.60	14.70	5	9,943	0.05%
2020/07/03	0	0.00	1	14.05	14.10	-1	9,952	-0.01%
2020/07/01	0	0.00	1	14.15	14.35	-1	10,140	-0.01%
2020/06/30	1	14.10	1	14.05	14.25	0	10,164	0.00%
2020/06/29	1	14.00	1	13.90	14.00	0	10,181	0.00%
2020/06/24	0	0.00	246	14.22	14.20	-246	10,114	-2.43%	大賣/鉅額交易
2020/06/23	0	0.00	80	14.50	14.30	-80	10,084	-0.79%
2020/06/22	126	14.40	12	14.53	14.55	114	10,079	1.13%	大買/鉅額交易
2020/06/19	5	14.60	108	14.51	14.45	-103	10,290	-1.00%	大賣/鉅額交易
2020/06/18	105	14.75	130	14.95	14.85	-25	10,179	-0.25%	大買/大賣/
2020/06/17	211	15.23	66	15.03	14.75	145	10,112	1.43%	大買/鉅額交易
2020/06/16	18	14.74	54	14.92	15.10	-36	9,644	-0.37%
2020/06/15	3	14.25	0	0.00	13.75	3	8,973	0.03%
2020/06/12	240	13.33	5	13.45	13.45	235	8,919	2.63%	大買/鉅額交易
2020/06/11	10	13.80	10	14.00	13.60	0	9,002	0.00%
2020/06/10	40	13.92	37	14.05	13.85	3	9,104	0.03%
2020/06/09	0	0.00	1	13.80	13.90	-1	9,041	-0.01%
2020/06/08	0	0.00	1	13.60	13.50	-1	9,310	-0.01%
2020/06/05	0	0.00	1	13.55	13.65	-1	9,508	-0.01%
2020/06/04	1	13.45	0	0.00	13.45	1	9,736	0.01%
2020/06/03	2	14.00	1	13.90	13.75	1	9,877	0.01%
2020/06/02	0	0.00	4	13.35	13.30	-4	9,928	-0.04%
2020/06/01	3	13.22	0	0.00	13.25	3	10,142	0.03%
2020/05/28	2	13.55	4	13.05	13.10	-2	10,702	-0.02%
2020/05/27	0	0.00	6	12.50	12.60	-6	10,775	-0.06%
2020/05/26	3	12.32	1	12.40	12.40	2	12,142	0.02%
2020/05/22	1	12.25	0	0.00	12.20	1	13,903	0.01%
2020/05/21	0	0.00	2	12.65	12.55	-2	14,118	-0.01%
2020/05/20	2	12.80	3	12.62	12.55	-1	14,374	-0.01%
2020/05/19	2	12.75	0	0.00	12.80	2	14,879	0.01%
2020/05/15	5	12.04	2	11.95	12.00	3	15,174	0.02%
2020/05/14	2	12.20	2	12.25	12.05	0	15,208	0.00%
2020/05/13	0	0.00	14	12.55	12.45	-14	15,125	-0.09%
2020/05/12	4	12.60	0	0.00	12.60	4	15,106	0.03%
2020/05/11	5	12.25	35	12.34	12.55	-30	15,021	-0.20%
2020/05/08	13	12.23	10	12.43	12.15	3	14,963	0.02%
2020/05/07	34	12.53	2	12.60	12.30	32	14,839	0.22%
2020/05/06	9	12.47	0	0.00	12.45	9	14,409	0.06%
2020/04/29	0	0.00	4	13.35	13.15	-4	14,217	-0.03%
2020/04/28	0	0.00	4	13.03	13.10	-4	14,145	-0.03%
2020/04/27	2	12.90	2	12.90	13.00	0	14,252	0.00%
2020/04/23	0	0.00	1	12.45	12.45	-1	14,209	-0.01%
2020/04/22	1	12.50	0	0.00	12.45	1	14,342	0.01%
2020/04/21	2	12.83	0	0.00	12.40	2	14,360	0.01%
2020/04/17	1	13.15	0	0.00	13.00	1	14,282	0.01%
2020/04/16	2	13.10	2	13.10	13.10	0	14,182	0.00%
2020/04/15	5	13.20	0	0.00	13.35	5	14,176	0.04%
2020/03/27	1	11.80	1	11.65	11.40	0	14,844	0.00%
2020/03/25	51	11.80	51	11.46	11.65	0	14,807	0.00%
2020/03/24	3	11.40	3	11.30	11.25	0	14,670	0.00%
2020/03/19	3	10.70	0	0.00	10.70	3	14,718	0.02%
2020/03/11	0	0.00	1	16.65	15.90	-1	13,831	-0.01%
2020/03/10	1	16.55	0	0.00	16.45	1	13,569	0.01%
2020/03/09	0	0.00	1	16.25	16.20	-1	13,285	-0.01%
2020/03/06	0	0.00	3	17.20	16.90	-3	13,005	-0.02%
2020/03/05	2	17.70	2	17.60	17.50	0	12,656	0.00%
2020/03/04	2	17.50	50	18.30	17.60	-48	12,393	-0.39%
2020/03/03	55	17.98	1	18.30	18.05	54	11,946	0.45%
2020/03/02	2	18.00	1	18.05	17.90	1	11,585	0.01%
2020/02/27	23	18.89	150	18.11	18.20	-127	11,017	-1.15%	大賣/鉅額交易
2020/02/26	126	17.81	132	17.71	18.05	-6	9,546	-0.06%	大買/大賣/
2020/02/25	1	16.50	4	16.60	16.45	-3	8,046	-0.04%
2020/02/24	2	16.45	0	0.00	16.60	2	7,737	0.03%
2020/02/20	281	16.29	151	16.39	16.10	130	7,157	1.82%	大買/大賣/鉅額交易
2020/02/19	38	15.80	39	15.42	15.85	-1	6,594	-0.02%
2020/02/18	0	0.00	1	14.65	15.05	-1	6,160	-0.02%
2020/02/17	0	0.00	1	14.55	14.50	-1	5,958	-0.02%
2020/02/14	1	14.25	1	14.30	14.25	0	5,894	0.00%
2020/02/13	1	14.10	1	14.25	14.05	0	5,930	0.00%
2020/02/07	0	0.00	1	14.05	14.05	-1	6,037	-0.02%
2020/02/06	0	0.00	1	13.90	13.85	-1	6,019	-0.02%
2020/02/04	0	0.00	5	13.50	13.45	-5	5,973	-0.08%
2020/02/03	76	13.40	76	12.95	13.40	0	5,965	0.00%
2020/01/31	0	0.00	1	13.90	13.80	-1	5,836	-0.02%
2020/01/30	2	13.60	2	13.85	13.60	0	5,811	0.00%
2020/01/20	15	15.03	0	0.00	15.05	15	5,710	0.26%
2020/01/16	67	14.84	77	14.70	14.85	-10	5,645	-0.18%
2020/01/14	0	0.00	3	15.30	15.25	-3	5,502	-0.05%
2020/01/13	2	15.15	0	0.00	15.20	2	5,521	0.04%
2020/01/10	1	15.30	0	0.00	15.30	1	5,570	0.02%
2020/01/09	1	15.40	1	15.50	15.50	0	5,566	0.00%
2020/01/08	2	15.20	12	15.30	15.20	-10	5,523	-0.18%
2020/01/07	2	15.78	0	0.00	15.60	2	5,417	0.04%
2020/01/06	0	0.00	6	15.53	15.90	-6	5,266	-0.11%
2020/01/03	4	15.75	2	15.83	15.70	2	5,073	0.04%
2020/01/02	1	15.70	1	15.70	15.75	0	4,772	0.00%
2019/12/31	0	0.00	10	15.00	15.05	-10	4,537	-0.22%
2019/12/30	0	0.00	14	14.94	15.00	-14	4,477	-0.31%
2019/12/27	2	14.98	1	15.05	15.00	1	4,400	0.02%
2019/12/26	1	14.90	0	0.00	14.95	1	4,265	0.02%
2019/12/25	0	0.00	1	14.35	14.30	-1	3,898	-0.03%
2019/12/16	1	14.40	0	0.00	14.40	1	3,346	0.03%
2019/11/25	0	0.00	2	13.20	13.25	-2	2,513	-0.08%
2019/11/21	2	13.30	0	0.00	13.35	2	2,524	0.08%
2019/11/06	4	13.60	0	0.00	13.55	4	2,395	0.17%
2019/10/17	0	0.00	4	13.60	13.55	-4	2,206	-0.18%
2019/10/04	0	0.00	10	13.55	13.55	-10	2,490	-0.40%
2019/09/09	2	15.03	1	15.00	14.65	1	2,563	0.04%
2019/09/04	2	14.65	2	14.70	14.65	0	2,596	0.00%
2019/09/03	2	14.70	0	0.00	14.70	2	2,606	0.08%
2019/08/21	1	14.00	0	0.00	13.75	1	3,324	0.03%
2019/07/29	0	0.00	65	15.30	15.35	-65	3,914	-1.66%
2019/07/24	2	15.35	2	15.25	15.20	0	4,820	0.00%
2019/07/19	5	15.36	5	15.15	15.20	0	4,855	0.00%
2019/07/17	5	15.80	7	15.68	15.60	-2	4,838	-0.04%
2019/07/16	2	15.45	0	0.00	16.00	2	4,789	0.04%
2019/07/03	0	0.00	1	14.80	14.90	-1	5,130	-0.02%
2019/07/02	0	0.00	1	14.90	14.90	-1	5,200	-0.02%
2019/06/27	2	14.93	0	0.00	15.05	2	5,447	0.04%
2019/06/26	5	14.75	0	0.00	14.80	5	5,473	0.09%
2019/06/25	0	0.00	2	14.80	14.65	-2	5,511	-0.04%
2019/06/21	10	14.90	11	14.85	14.65	-1	5,653	-0.02%
2019/06/20	65	15.00	0	0.00	14.90	65	5,769	1.13%
2019/06/13	1	14.60	0	0.00	14.65	1	7,464	0.01%
2019/06/12	1	14.60	0	0.00	14.70	1	8,354	0.01%
2019/06/11	0	0.00	5	14.25	14.30	-5	8,449	-0.06%
2019/06/03	2	14.25	0	0.00	14.10	2	9,449	0.02%
2019/05/16	10	16.00	0	0.00	15.80	10	9,869	0.10%
2019/05/10	5	15.55	0	0.00	15.50	5	10,295	0.05%
2019/05/06	0	0.00	3	16.75	16.75	-3	10,056	-0.03%
2019/05/02	3	18.02	10	18.02	17.70	-7	9,848	-0.07%
2019/04/30	24	17.56	10	17.70	18.10	14	9,508	0.15%
2019/04/29	0	0.00	2	16.95	16.90	-2	9,059	-0.02%
2019/04/23	0	0.00	15	17.00	17.00	-15	8,962	-0.17%
2019/04/16	0	0.00	2	17.10	17.00	-2	8,858	-0.02%
2019/04/15	2	16.95	0	0.00	16.90	2	8,825	0.02%
2019/04/02	11	17.60	0	0.00	17.65	11	8,362	0.13%
2019/04/01	0	0.00	1	17.10	17.10	-1	8,220	-0.01%
2019/03/26	2	17.35	0	0.00	17.10	2	8,096	0.02%
2019/03/25	0	0.00	2	17.05	17.05	-2	8,034	-0.02%
2019/03/22	2	17.70	0	0.00	17.45	2	7,913	0.03%
2019/03/20	5	18.08	0	0.00	18.05	5	7,508	0.07%
2019/03/19	4	19.43	1	19.30	18.90	3	7,176	0.04%
2019/03/18	11	20.89	10	20.99	20.75	1	6,678	0.01%
2019/03/15	11	19.95	22	19.60	20.85	-11	6,362	-0.17%
2019/03/14	18	19.09	17	19.04	19.30	1	5,534	0.02%
2019/03/13	12	19.15	8	19.36	18.95	4	5,465	0.07%
2019/03/12	2	18.83	3	18.82	19.00	-1	5,169	-0.02%
2019/03/05	1	17.80	0	0.00	17.65	1	4,744	0.02%
2019/03/04	0	0.00	1	17.35	17.35	-1	4,655	-0.02%
2019/02/25	2	17.63	2	17.68	17.95	0	4,584	0.00%
2019/02/15	0	0.00	1	17.25	17.05	-1	4,241	-0.02%
2019/02/14	1	17.00	0	0.00	17.15	1	4,070	0.02%
2019/02/13	10	16.20	2	16.25	16.40	8	3,827	0.21%
2019/02/12	2	15.90	1	15.95	16.05	1	3,718	0.03%
2019/01/30	0	0.00	9	15.15	15.15	-9	3,574	-0.25%
2019/01/29	0	0.00	80	15.00	15.10	-80	3,613	-2.21%
2019/01/28	1	15.10	0	0.00	15.05	1	3,608	0.03%
2019/01/24	2	14.85	20	14.60	14.80	-18	3,623	-0.50%
2019/01/23	2	14.45	0	0.00	14.55	2	3,581	0.06%
2019/01/16	0	0.00	31	14.15	14.35	-31	3,668	-0.85%
2019/01/15	0	0.00	30	14.05	14.20	-30	3,691	-0.81%
2019/01/11	0	0.00	2	14.15	14.20	-2	3,752	-0.05%
2018/12/27	0	0.00	11	14.45	14.50	-11	4,006	-0.27%
2018/12/25	21	14.23	0	0.00	14.20	21	4,046	0.52%
2018/12/07	1	16.70	1	16.60	16.60	0	4,121	0.00%
2018/12/06	30	16.83	4	16.30	16.45	26	4,073	0.64%
2018/12/03	23	17.46	0	0.00	17.50	23	4,110	0.56%
2018/11/30	0	0.00	50	16.90	17.10	-50	3,861	-1.29%
2018/11/26	10	16.40	10	16.25	16.25	0	3,718	0.00%
2018/11/23	90	16.78	10	16.35	16.35	80	3,702	2.16%
2018/11/20	2	16.38	0	0.00	16.25	2	3,453	0.06%
2018/11/14	0	0.00	5	15.75	15.75	-5	3,725	-0.13%
2018/11/06	10	16.13	0	0.00	16.05	10	4,169	0.24%
2018/11/05	10	16.60	0	0.00	16.80	10	4,168	0.24%
2018/10/23	5	17.45	5	17.00	16.70	0	5,609	0.00%
2018/10/22	10	16.65	0	0.00	17.40	10	5,613	0.18%
2018/10/11	1	16.90	0	0.00	16.75	1	5,614	0.02%
2018/09/25	3	21.20	0	0.00	21.20	3	5,695	0.05%
2018/09/19	10	22.30	1	22.30	22.05	9	5,749	0.16%
2018/09/18	1	21.70	0	0.00	21.40	1	5,773	0.02%
2018/09/17	0	0.00	1	21.25	21.70	-1	5,846	-0.02%
2018/09/11	0	0.00	1	20.20	20.50	-1	5,845	-0.02%
2018/09/10	1	20.50	0	0.00	20.25	1	5,816	0.02%
2018/09/07	5	21.65	0	0.00	21.40	5	5,732	0.09%
2018/09/06	1	22.15	0	0.00	22.35	1	5,723	0.02%
2018/09/05	1	22.95	0	0.00	22.70	1	5,697	0.02%
2018/08/29	0	0.00	2	23.20	23.15	-2	5,768	-0.03%
2018/08/24	4	23.25	4	23.48	23.00	0	5,806	0.00%
2018/08/23	5	23.50	15	23.74	23.80	-10	5,783	-0.17%
2018/08/21	0	0.00	10	22.30	22.25	-10	5,557	-0.18%
2018/08/20	0	0.00	1	22.10	22.05	-1	5,544	-0.02%
2018/08/17	4	21.74	3	21.77	21.70	1	5,499	0.02%
2018/08/15	1	21.55	0	0.00	21.40	1	5,392	0.02%
2018/08/13	2	22.20	5	23.00	22.05	-3	5,275	-0.06%
2018/08/10	4	23.78	0	0.00	23.50	4	5,161	0.08%
2018/08/09	12	23.41	0	0.00	23.65	12	5,148	0.23%
2018/08/07	11	24.60	0	0.00	24.50	11	5,041	0.22%
2018/08/03	0	0.00	2	27.00	26.40	-2	4,706	-0.04%
2018/08/02	1	27.05	1	27.15	26.70	0	4,799	0.00%
2018/08/01	1	27.55	1	27.55	27.55	0	4,725	0.00%
2018/07/31	4	27.15	5	27.43	26.90	-1	4,639	-0.02%
2018/07/30	2	25.83	0	0.00	27.60	2	4,313	0.05%
2018/07/16	0	0.00	1	25.40	25.05	-1	4,030	-0.02%
2018/07/12	10	24.65	0	0.00	24.80	10	4,031	0.25%
2018/07/11	0	0.00	10	24.60	24.60	-10	4,045	-0.25%
2018/07/10	1	25.20	1	25.20	24.90	0	4,040	0.00%
2018/07/09	10	25.15	0	0.00	24.90	10	3,970	0.25%
2018/07/05	1	23.10	0	0.00	23.05	1	3,845	0.03%
2018/06/22	1	27.45	0	0.00	27.40	1	3,494	0.03%
2018/06/19	2	28.88	0	0.00	28.80	2	3,489	0.06%
2018/05/21	0	0.00	3	33.60	33.60	-3	4,154	-0.07%
2018/05/14	0	0.00	4	35.05	35.60	-4	4,235	-0.09%
2018/05/10	1	33.80	10	34.60	33.50	-9	4,197	-0.21%
2018/05/08	4	34.63	0	0.00	35.20	4	4,133	0.10%
2018/04/25	0	0.00	1	37.90	36.30	-1	4,699	-0.02%
2018/04/23	0	0.00	2	36.55	37.30	-2	4,693	-0.04%
2018/04/20	2	37.95	10.1	37.89	37.20	-8.1	4,703	-0.17%
2018/04/13	7	35.50	6	35.62	35.20	1	4,904	0.02%
2018/04/12	32	35.53	33	35.21	35.50	-1	5,264	-0.02%
2018/04/09	0	0.00	1	32.55	32.25	-1	5,146	-0.02%
2018/03/28	5	33.05	5	33.05	33.05	0	5,580	0.00%
2018/03/23	1	32.70	0	0.00	32.85	1	5,831	0.02%
2018/03/14	0	0.00	15	37.72	37.75	-15	6,286	-0.24%
2018/03/13	5	38.05	5	37.70	37.60	0	6,329	0.00%
2018/03/12	25	37.55	10	37.55	37.60	15	6,478	0.23%
2018/03/09	7	36.86	7	37.13	36.80	0	6,687	0.00%
2018/03/06	9	36.07	9	36.35	36.10	0	6,922	0.00%
2018/03/05	13	37.25	3	38.10	36.15	10	6,935	0.14%
2018/03/02	0	0.00	3	37.80	37.65	-3	6,967	-0.04%
2018/03/01	16	37.15	16	37.24	37.35	0	6,992	0.00%
2018/02/27	26	36.53	16	36.90	36.55	10	6,965	0.14%
2018/02/26	1	37.40	0	0.00	37.00	1	6,882	0.01%
2018/02/09	1	29.60	1	31.60	31.55	0	7,023	0.00%
2018/02/06	2	31.15	0	0.00	31.20	2	7,074	0.03%
2018/02/05	0	0.00	20	34.00	34.20	-20	6,997	-0.29%
2018/01/30	10	34.05	0	0.00	33.90	10	7,414	0.13%
2018/01/29	1	33.95	0	0.00	33.70	1	7,487	0.01%
2018/01/23	16	35.93	13	36.10	36.00	3	7,637	0.04%
2018/01/19	41	35.63	24	35.71	36.45	17	7,686	0.22%
2018/01/17	1	37.95	0	0.00	37.75	1	7,545	0.01%
2018/01/16	1	37.85	0	0.00	37.95	1	7,750	0.01%
2018/01/15	1	37.65	0	0.00	37.70	1	7,944	0.01%
2018/01/12	0	0.00	1	37.10	37.20	-1	8,164	-0.01%
2018/01/11	1	36.70	0	0.00	36.70	1	8,320	0.01%
2018/01/10	3	37.52	4	37.85	37.25	-1	8,355	-0.01%
2018/01/09	0.1	38.15	0	0.00	38.00	0.1	8,291	0.00%
2018/01/08	12	39.21	7	39.50	38.00	5	8,252	0.06%