榮成 (1909)-群益金鼎-崇德券商分點個股進出

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▼1.52%
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-崇德券商分點個股進出

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-崇德券商分點個股進出
群益金鼎-崇德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	3	15.03	0	0.00	14.85	3	2,257	0.13%
2024/05/20	0	0.00	1	15.65	15.35	-1	2,175	-0.05%
2024/05/16	0.1	15.15	1	15.10	15.15	-1	2,089	-0.05%
2024/05/15	1.1	15.23	0	0.00	15.20	1.1	2,063	0.05%
2024/05/10	0	0.00	6	15.55	15.45	-6	2,030	-0.30%
2024/05/09	1	15.25	0	0.00	15.20	1	2,002	0.05%
2024/05/07	0	0.00	1	15.50	15.40	-1	1,965	-0.05%
2024/05/06	2	15.78	1	15.70	15.60	1	1,948	0.05%
2024/05/02	3	15.95	0	0.00	15.95	3	1,900	0.16%
2024/04/29	7	15.76	1	15.75	15.90	6	1,839	0.33%
2024/04/26	0	0.00	2	15.20	15.45	-2	1,789	-0.11%
2024/04/25	2	15.90	10.2	15.73	15.50	-8.2	1,767	-0.46%
2024/04/24	1	15.20	0	0.00	15.20	1	1,613	0.06%
2024/04/23	0	0.00	1	15.10	15.00	-1	1,596	-0.06%
2024/04/22	3	14.98	3	15.00	15.10	0	1,611	0.00%
2024/04/17	0	14.50	3.3	14.60	14.70	-3.3	1,484	-0.22%
2024/04/11	2	14.85	0	0.00	14.85	2	1,415	0.14%
2024/04/10	3	15.20	0	0.00	15.10	3	1,400	0.21%
2024/04/09	6	15.21	5	15.20	15.20	1	1,387	0.07%
2024/04/08	3	15.00	0	0.00	15.00	3	1,327	0.23%
2024/04/01	3	14.90	0	0.00	14.95	3	1,282	0.23%
2024/03/28	4	14.65	0	0.00	14.55	4	1,234	0.32%
2024/03/27	1	14.50	1	14.55	14.60	0	1,199	0.00%
2024/03/26	1	14.50	0	0.00	14.50	1	1,195	0.08%
2024/03/25	0	0.00	8	14.65	14.70	-8	1,183	-0.68%
2024/03/13	0	0.00	4	14.40	14.45	-4	1,235	-0.32%
2024/03/12	1	14.40	0	0.00	14.35	1	1,210	0.08%
2024/03/11	1	14.15	0	0.00	14.30	1	1,204	0.08%
2024/03/06	1	14.45	0	0.00	14.15	1	1,185	0.08%
2024/02/23	1	14.10	0	0.00	14.05	1	1,121	0.09%
2024/02/05	0.1	13.90	0	0.00	13.75	0.1	1,183	0.01%
2024/02/02	1	13.90	0	0.00	13.90	1	1,174	0.09%
2024/01/30	1.1	13.80	0	0.00	13.80	1.1	1,185	0.09%
2024/01/29	2	13.95	0	0.00	13.90	2	1,187	0.17%
2024/01/25	0	14.00	0	0.00	13.90	0	1,208	0.00%
2024/01/18	0.1	13.95	0	0.00	13.85	0.1	1,252	0.01%
2024/01/17	1	13.80	0	0.00	13.90	1	1,266	0.08%
2024/01/12	1	14.30	0	0.00	14.25	1	1,294	0.08%
2024/01/02	0.1	14.85	0	0.00	14.80	0.1	1,684	0.00%
2023/12/28	1	14.85	1	14.75	14.90	0	1,786	0.00%
2023/12/27	1	14.85	0	0.00	14.90	1	1,796	0.06%
2023/12/20	3	14.83	0	0.00	14.85	3	1,820	0.16%
2023/12/19	0.4	14.91	0	0.00	14.75	0.4	1,823	0.02%
2023/12/18	0.1	15.20	0	0.00	15.05	0.1	1,817	0.00%
2023/12/15	0.1	14.90	0	0.00	14.90	0.1	1,773	0.00%
2023/12/12	0.2	14.80	15.1	14.67	14.70	-14.9	1,736	-0.85%
2023/12/08	0.1	14.88	0	0.00	14.85	0.1	1,740	0.00%
2023/12/07	0	0.00	3	15.15	15.00	-3	1,734	-0.17%
2023/12/05	4	15.20	0	0.00	15.25	4	1,755	0.23%
2023/11/30	0	15.10	0	0.00	15.00	0	1,748	0.00%
2023/11/28	4	14.93	0	0.00	14.90	4	1,739	0.23%
2023/11/22	0	0.00	2	14.90	14.95	-2	1,720	-0.12%
2023/11/21	0	14.80	0	0.00	14.80	0	1,730	0.00%
2023/11/20	0	0.00	2	14.70	14.70	-2	1,720	-0.12%
2023/11/17	0.4	14.65	0	0.00	14.65	0.4	1,716	0.02%
2023/11/16	0	0.00	5	14.50	14.60	-5	1,708	-0.29%
2023/11/15	0.3	14.45	1	14.40	14.45	-0.7	1,698	-0.04%
2023/11/14	3	14.02	0	0.00	14.00	3	1,661	0.18%
2023/11/13	1	14.00	0	0.00	14.00	1	1,670	0.06%
2023/11/09	1	14.15	0	0.00	14.10	1	1,710	0.06%
2023/11/08	0	0.00	1	14.20	14.25	-1	1,774	-0.06%
2023/10/24	2	14.00	0	0.00	14.00	2	2,202	0.09%
2023/10/20	1	14.20	0	0.00	14.15	1	2,178	0.05%
2023/10/18	1	14.20	0	0.00	14.45	1	2,222	0.05%
2023/10/16	4	14.85	0	0.00	14.70	4	2,111	0.19%
2023/10/13	2	14.58	0	0.00	14.40	2	2,031	0.10%
2023/10/04	0.1	14.35	0	0.00	14.20	0.1	1,945	0.01%
2023/09/28	2	14.70	0	0.00	14.70	2	1,970	0.10%
2023/09/27	0	0.00	2	14.78	14.75	-2	1,976	-0.10%
2023/09/26	1	14.75	0	0.00	14.75	1	2,013	0.05%
2023/09/20	1	14.85	0	0.00	14.90	1	2,195	0.05%
2023/09/19	1	15.00	3	15.05	15.00	-2	2,231	-0.09%
2023/09/18	0	0.00	4	15.10	15.05	-4	2,299	-0.17%
2023/09/15	1	14.95	0	0.00	15.00	1	2,357	0.04%
2023/09/14	1	14.95	0	0.00	14.90	1	2,363	0.04%
2023/09/13	0	0.00	3	14.85	14.80	-3	2,359	-0.13%
2023/09/05	1	15.20	0	0.00	15.00	1	2,381	0.04%
2023/09/04	5	15.10	0	0.00	15.20	5	2,386	0.21%
2023/09/01	0.3	15.05	0	0.00	15.00	0.3	2,393	0.01%
2023/08/31	3	14.93	0	0.00	14.90	3	2,484	0.12%
2023/08/30	1	14.80	0	0.00	14.95	1	2,510	0.04%
2023/08/29	1	14.75	0	0.00	14.80	1	2,536	0.04%
2023/08/28	1.1	14.56	0	0.00	14.65	1.1	2,582	0.04%
2023/08/24	2.1	14.60	0	14.65	14.55	2	2,564	0.08%
2023/08/23	0	0.00	0	14.80	14.65	0	2,578	0.00%
2023/08/22	0.1	14.70	0	0.00	14.55	0.1	2,618	0.00%
2023/08/21	1	14.60	0	0.00	14.60	1	2,625	0.04%
2023/08/17	0.1	14.50	0	0.00	14.60	0.1	2,647	0.00%
2023/08/16	0	0.00	0	14.68	14.60	0	2,639	0.00%
2023/08/10	1.1	16.04	33	15.85	15.85	-31.9	2,542	-1.25%
2023/08/09	1	16.25	0	0.00	16.20	1	2,543	0.04%
2023/08/08	2	16.30	0	0.00	16.45	2	2,540	0.08%
2023/08/04	30	16.74	0	0.00	16.70	30	2,564	1.17%
2023/08/01	0	0.00	10	16.85	16.85	-10	2,553	-0.39%
2023/07/31	10	16.55	5	17.15	17.00	5	2,552	0.20%
2023/07/28	5	16.65	0	0.00	16.80	5	2,491	0.20%
2023/07/24	0.1	16.45	45	16.50	16.40	-44.9	2,450	-1.83%
2023/07/18	2	16.35	0	0.00	16.25	2	3,725	0.05%
2023/07/13	10	16.28	0	0.00	16.15	10	4,147	0.24%
2023/07/12	3	16.35	0.1	16.35	16.30	2.9	4,136	0.07%
2023/07/07	5	16.50	0	0.00	16.60	5	4,187	0.12%
2023/07/04	0.1	17.15	0	0.00	17.25	0.1	4,132	0.00%
2023/07/03	30	17.23	10	17.35	17.25	20	4,091	0.49%
2023/06/30	10	17.20	0	0.00	17.15	10	4,046	0.25%
2023/06/29	0	0.00	2	17.40	17.40	-2	4,026	-0.05%
2023/06/26	0	0.00	5	17.30	17.25	-5	3,893	-0.13%
2023/06/21	10	17.20	23	17.12	17.05	-13	3,837	-0.34%
2023/06/16	15	16.60	0	0.00	16.60	15	3,786	0.40%
2023/06/15	3	16.60	0	0.00	16.55	3	3,780	0.08%
2023/06/13	5	16.65	0	0.00	16.60	5	3,859	0.13%
2023/06/12	15	16.82	0	0.00	16.70	15	3,859	0.39%
2023/06/07	0.2	17.20	0	0.00	17.15	0.2	3,990	0.01%
2023/06/06	6	17.27	34	17.36	17.10	-28	4,027	-0.70%
2023/06/05	8	16.85	0	0.00	17.00	8	3,971	0.20%
2023/06/01	0	0.00	18	16.92	16.90	-18	3,977	-0.45%
2023/05/30	3	16.40	0	0.00	16.55	3	3,976	0.08%
2023/05/26	5	16.49	0	0.00	16.45	5	4,015	0.12%
2023/05/24	0	0.00	1	17.05	17.05	-1	4,029	-0.02%
2023/05/19	4	16.50	0	0.00	16.55	4	4,101	0.10%
2023/05/18	0	0.00	2	16.65	16.65	-2	4,115	-0.05%
2023/05/17	0	0.00	2	16.60	16.65	-2	4,128	-0.05%
2023/05/15	5	16.35	0	0.00	16.30	5	4,125	0.12%
2023/05/12	11	16.86	1	16.75	16.80	10	4,106	0.24%
2023/05/11	11	16.86	1	16.75	16.75	10	4,125	0.24%
2023/05/09	1	17.30	0	0.00	17.10	1	4,135	0.02%
2023/05/08	10	17.10	0	0.00	17.10	10	4,163	0.24%
2023/05/05	31	17.40	30	17.25	17.25	1	4,219	0.02%
2023/05/04	10	17.20	0	0.00	17.25	10	4,309	0.23%
2023/04/28	5	17.20	6	17.45	17.20	-1	4,673	-0.02%
2023/04/27	5	17.25	0	0.00	17.25	5	4,740	0.11%
2023/04/26	0	0.00	15	17.60	17.80	-15	4,738	-0.32%
2023/04/25	16	17.40	0	0.00	17.50	16	4,695	0.34%
2023/04/24	8	17.85	35	17.95	18.20	-27	4,601	-0.59%
2023/04/21	75	18.53	66	17.66	17.40	9	4,338	0.21%
2023/04/20	28.8	18.02	41	17.91	17.60	-12.2	3,709	-0.33%
2023/04/19	3	17.40	0	0.00	17.40	3	3,469	0.09%
2023/04/18	3	17.65	0	0.00	17.65	3	3,586	0.08%
2023/04/17	20	17.83	0	0.00	17.75	20	3,883	0.52%
2023/04/14	12.2	17.93	5	17.40	17.95	7.2	4,183	0.17%
2023/04/12	0	17.55	5	17.45	17.45	-5	4,312	-0.12%
2023/04/11	5	17.25	0	0.00	17.50	5	4,338	0.12%
2023/04/10	5	17.10	5	17.05	17.05	0	4,344	0.00%
2023/04/07	5	17.05	0	0.00	17.10	5	4,407	0.11%
2023/03/28	0	17.00	0	0.00	17.00	0	4,613	0.00%
2023/03/22	0	17.10	0	0.00	16.75	0	4,805	0.00%
2023/03/21	0	16.90	0	0.00	16.85	0	4,788	0.00%
2023/03/15	0	17.20	0	0.00	16.95	0	4,725	0.00%
2023/03/14	2	17.25	0	0.00	16.85	2	4,754	0.04%
2023/03/10	0	17.60	0	0.00	17.55	0	4,684	0.00%
2023/03/09	1	17.85	2	17.90	17.95	-1	4,636	-0.02%
2023/03/08	1	18.05	0	0.00	18.20	1	4,604	0.02%
2023/03/07	0.5	18.15	0	0.00	18.20	0.5	4,571	0.01%
2023/03/06	0	0.00	3	18.15	18.10	-3	4,575	-0.07%
2023/03/03	0	18.40	0	0.00	18.30	0	4,560	0.00%
2023/02/22	0	18.60	0	0.00	18.65	0	4,542	0.00%
2023/02/20	0.2	18.50	45	18.73	18.90	-44.8	4,597	-0.97%
2023/02/16	0	18.55	0	0.00	18.35	0	4,690	0.00%
2023/02/15	0	18.40	0	0.00	18.40	0	4,783	0.00%
2023/02/13	0	18.15	2	18.10	18.15	-2	4,813	-0.04%
2023/02/10	0	0.00	2	17.95	17.95	-2	4,808	-0.04%
2023/02/09	0	0.00	3	18.00	18.00	-3	4,803	-0.06%
2023/02/07	0	0.00	12	18.10	18.25	-12	4,732	-0.25%
2023/02/03	0	0.00	3	18.70	18.70	-3	4,622	-0.07%
2023/02/02	0	0.00	11	18.61	18.60	-11	4,548	-0.24%
2023/02/01	0	0.00	11	18.40	18.65	-11	4,444	-0.25%
2023/01/13	2	17.53	0	0.00	17.10	2	3,828	0.05%
2023/01/10	1	17.30	0	0.00	17.35	1	3,635	0.03%
2023/01/06	3	17.23	0	0.00	17.25	3	3,404	0.09%
2023/01/05	3	17.33	1	17.10	17.20	2	3,295	0.06%
2023/01/04	1	16.90	3	16.97	17.15	-2	3,003	-0.07%
2023/01/03	2	16.30	0	0.00	16.25	2	2,708	0.07%
2022/12/30	1.3	16.27	5.3	16.40	16.35	-4	2,646	-0.15%
2022/12/29	0	0.00	2	15.73	15.80	-2	2,510	-0.08%
2022/12/28	2	16.00	0	0.00	15.85	2	2,486	0.08%
2022/12/27	3	16.05	1	16.00	16.10	2	2,454	0.08%
2022/12/23	0	15.60	0	0.00	15.55	0	2,367	0.00%
2022/12/22	0	15.75	0	0.00	15.60	0	2,357	0.00%
2022/12/20	1	15.05	0	0.00	15.10	1	2,268	0.04%
2022/12/16	1	16.05	0	0.00	15.80	1	2,185	0.05%
2022/12/15	5	15.96	0	0.00	16.05	5	2,074	0.24%
2022/12/14	1	15.45	0	0.00	15.55	1	2,015	0.05%
2022/12/09	2	15.40	0	0.00	15.35	2	2,021	0.10%
2022/12/07	0	0.00	0	15.50	15.45	0	2,014	0.00%
2022/12/05	0.1	16.35	0	0.00	16.25	0.1	1,951	0.00%
2022/12/02	0.1	16.40	0	0.00	16.30	0.1	1,956	0.01%
2022/12/01	0	16.50	0	0.00	16.30	0	1,971	0.00%
2022/11/30	0	0.00	5	16.45	16.40	-5	1,984	-0.25%
2022/11/25	5	16.35	0.1	16.35	16.25	4.9	2,018	0.24%
2022/11/24	0.1	16.40	0	0.00	16.45	0.1	2,049	0.01%
2022/11/21	1	16.10	0	0.00	16.20	1	1,995	0.05%
2022/11/18	0	0.00	0	16.25	16.10	0	1,976	0.00%
2022/11/16	0.1	16.74	0	0.00	16.65	0.1	1,945	0.00%
2022/11/15	0	16.50	0	0.00	16.60	0	1,967	0.00%
2022/11/14	2	16.70	0	0.00	16.55	2	1,930	0.11%
2022/11/09	1	15.60	0	0.00	15.60	1	1,712	0.06%
2022/11/08	0	0.00	5	15.40	15.35	-5	1,698	-0.29%
2022/10/27	5	14.95	0	0.00	15.10	5	1,817	0.28%
2022/10/18	0	0.00	1	15.40	15.45	-1	1,771	-0.06%
2022/10/04	11	15.02	0	0.00	15.05	11	1,899	0.58%
2022/10/03	0	0.00	5	14.85	14.85	-5	1,898	-0.26%
2022/09/29	2	14.35	0	0.00	14.50	2	1,931	0.10%
2022/09/27	1	14.70	0	0.00	14.80	1	1,995	0.05%
2022/09/26	1	14.70	0	0.00	14.70	1	2,050	0.05%
2022/09/14	1	15.10	0	0.00	15.15	1	2,253	0.04%
2022/09/12	2	15.25	0	0.00	15.25	2	2,298	0.09%
2022/09/07	0	0.00	27	15.18	15.05	-27	2,311	-1.17%
2022/09/06	0.1	15.60	0	0.00	15.50	0.1	2,312	0.00%
2022/08/26	0	0.00	1	16.00	16.00	-1	2,323	-0.04%
2022/08/23	1	16.00	0	0.00	15.90	1	2,377	0.04%
2022/08/22	0	0.00	1	16.25	16.10	-1	2,375	-0.04%
2022/08/17	2	15.33	0	0.00	15.40	2	2,272	0.09%
2022/08/15	0	0.00	55	15.15	15.20	-55	2,267	-2.43%
2022/08/11	2	14.80	0	0.00	14.85	2	2,303	0.09%
2022/08/09	2.1	14.50	0	0.00	14.70	2.1	2,389	0.09%
2022/08/04	29.1	14.80	0	0.00	14.65	29.1	2,645	1.10%
2022/08/02	0	0.00	2	15.50	15.35	-2	2,753	-0.07%
2022/07/27	0	0.00	5	15.85	15.70	-5	2,995	-0.17%
2022/07/25	0	0.00	15	15.92	15.85	-15	3,337	-0.45%
2022/07/20	40	15.49	0	0.00	15.45	40	3,387	1.18%
2022/07/13	0	15.20	0	0.00	15.05	0	3,472	0.00%
2022/07/12	4.1	14.80	20	14.73	15.15	-15.9	3,439	-0.46%
2022/07/11	0	0.00	5	15.70	15.45	-5	3,344	-0.15%
2022/07/08	0.1	15.50	12	15.47	15.40	-11.9	3,361	-0.35%
2022/07/07	2	15.25	0	0.00	15.30	2	3,368	0.06%
2022/07/06	2	15.50	5	15.75	15.40	-3	3,361	-0.09%
2022/07/05	0	0.00	2	15.50	15.35	-2	3,349	-0.06%
2022/07/04	9	16.13	0	0.00	16.05	9	3,316	0.27%
2022/07/01	5	16.29	0	0.00	16.10	5	3,294	0.15%
2022/06/30	2.1	16.81	0	0.00	16.80	2.1	3,261	0.06%
2022/06/27	1	17.60	0	0.00	17.60	1	3,231	0.03%
2022/06/24	0	0.00	2	17.40	17.25	-2	3,245	-0.06%
2022/06/23	0	0.00	1	16.85	16.95	-1	3,304	-0.03%
2022/06/22	40.1	17.33	0	0.00	16.85	40.1	3,350	1.20%
2022/06/20	5.1	17.15	0	0.00	17.15	5.1	3,337	0.15%
2022/06/17	2	17.25	15	17.40	17.70	-13	3,318	-0.39%
2022/06/16	2	17.65	0	0.00	17.45	2	3,328	0.06%
2022/06/14	0.1	17.45	0	0.00	17.50	0.1	3,375	0.00%
2022/06/08	5	18.15	0	0.00	18.15	5	3,420	0.15%
2022/06/02	1	18.15	0	0.00	18.05	1	3,693	0.03%
2022/05/30	1	18.30	0	0.00	18.35	1	3,840	0.03%
2022/05/27	0.1	18.15	0	0.00	18.05	0.1	3,846	0.00%
2022/05/24	2	18.00	0	0.00	17.85	2	3,962	0.05%
2022/05/19	2	17.55	0	0.00	17.90	2	4,107	0.05%
2022/05/18	0.1	17.90	0	0.00	18.00	0.1	4,072	0.00%
2022/05/17	0	0.00	3	17.75	17.70	-3	4,040	-0.07%
2022/05/13	1	17.80	1	17.70	17.80	0	3,958	0.00%
2022/05/12	4.1	17.83	0	0.00	17.30	4.1	3,961	0.10%
2022/05/11	6	18.91	10	18.95	18.75	-4	3,796	-0.11%
2022/05/10	12.1	19.55	0	0.00	19.35	12.1	3,739	0.32%
2022/05/09	7.1	19.61	0	0.00	19.55	7.1	3,687	0.19%
2022/05/05	7	20.31	0	0.00	20.35	7	3,816	0.18%
2022/05/04	0.1	20.30	2	20.40	20.30	-1.9	3,881	-0.05%
2022/05/03	79	20.80	82	21.03	20.70	-3	3,859	-0.08%
2022/04/29	5	20.10	0	0.00	20.10	5	3,581	0.14%
2022/04/25	3	20.45	0	0.00	20.45	3	3,639	0.08%
2022/04/22	0	0.00	1	21.35	21.40	-1	3,660	-0.03%
2022/04/21	1	21.15	0	0.00	21.15	1	3,674	0.03%
2022/04/15	1	20.90	0	0.00	20.65	1	3,876	0.03%
2022/04/12	1	20.45	0	0.00	20.35	1	4,015	0.02%
2022/04/11	0	0.00	1	20.85	20.75	-1	4,033	-0.02%
2022/04/08	3	21.20	0	0.00	21.30	3	4,070	0.07%
2022/03/29	1	21.30	0	0.00	21.10	1	4,766	0.02%
2022/03/28	4	21.30	3	21.05	21.50	1	4,754	0.02%
2022/03/24	0	0.00	0.1	21.50	21.40	-0.1	4,671	0.00%
2022/03/23	5	21.30	0	0.00	21.35	5	4,694	0.11%
2022/03/21	0	0.00	1	21.50	21.50	-1	4,885	-0.02%
2022/03/17	3	20.75	0	0.00	20.95	3	5,248	0.06%
2022/03/16	0	0.00	8	20.90	20.45	-8	5,284	-0.15%
2022/03/15	2	20.43	1	20.55	20.40	1	5,354	0.02%
2022/03/14	8	21.04	0.1	21.00	20.85	7.9	5,376	0.15%
2022/03/10	10	20.39	0	0.00	20.40	10	5,400	0.19%
2022/03/09	0.1	19.55	18	19.65	19.55	-17.9	5,402	-0.33%
2022/03/08	21.1	19.39	0	0.00	19.20	21.1	5,494	0.38%
2022/03/07	1	20.10	0	0.00	20.15	1	5,424	0.02%
2022/03/04	1	21.45	0	0.00	21.45	1	5,458	0.02%
2022/03/03	0.2	21.75	0	0.00	21.70	0.2	5,550	0.00%
2022/03/02	2	21.55	0	0.00	21.65	2	5,616	0.04%
2022/03/01	5	21.80	0	0.00	21.80	5	5,678	0.09%
2022/02/24	1	22.10	0	0.00	21.70	1	5,783	0.02%
2022/02/21	3	23.10	0	0.00	23.20	3	5,849	0.05%
2022/02/18	3	22.60	10	22.60	22.50	-7	5,964	-0.12%
2022/02/16	0	0.00	0.5	22.40	22.50	-0.5	6,176	-0.01%
2022/02/14	1	22.60	0	0.00	22.40	1	6,296	0.02%
2022/02/11	0	0.00	13	22.98	22.90	-13	6,319	-0.21%
2022/02/10	0	23.20	2	23.33	23.20	-2	6,373	-0.03%
2022/02/09	10	22.95	14	23.19	23.20	-4	6,444	-0.06%
2022/02/08	1	23.10	19	22.94	23.10	-18	6,500	-0.28%
2022/02/07	0	0.00	4	22.50	22.70	-4	6,516	-0.06%
2022/01/26	4	21.91	7	22.18	22.05	-3	6,721	-0.04%
2022/01/25	9	22.11	0	0.00	22.05	9	7,132	0.13%
2022/01/24	16	22.31	5	22.50	22.50	11	7,333	0.15%
2022/01/21	2	22.95	0	0.00	22.85	2	7,444	0.03%
2022/01/20	1	22.85	11	23.14	23.25	-10	7,536	-0.13%
2022/01/19	13	22.77	0	0.00	22.75	13	7,583	0.17%
2022/01/18	0	0.00	5	23.20	22.90	-5	7,684	-0.07%
2022/01/17	15	22.92	0	0.00	22.95	15	7,695	0.19%
2022/01/14	1	23.15	1	23.75	23.15	0	7,691	0.00%
2022/01/13	0	0.00	6	23.64	23.60	-6	7,693	-0.08%
2022/01/12	18	23.04	17	23.49	23.55	1	7,741	0.01%
2022/01/11	3	23.15	0	0.00	23.10	3	7,689	0.04%
2022/01/10	2	23.28	0	0.00	23.45	2	7,762	0.03%
2022/01/07	6	23.53	0	0.00	23.50	6	7,758	0.08%
2022/01/06	1	23.80	0	0.00	23.80	1	7,744	0.01%
2022/01/05	0	0.00	0	23.85	23.80	0	7,888	0.00%
2022/01/04	2.1	23.90	0	0.00	23.90	2.1	8,033	0.03%
2022/01/03	3	24.03	2.1	24.19	24.10	0.9	8,236	0.01%
2021/12/29	2	24.20	3	24.30	24.45	-1	8,814	-0.01%
2021/12/28	1	24.35	8	24.32	24.25	-7	8,912	-0.08%
2021/12/27	2	24.90	19	24.70	24.55	-17	8,969	-0.19%
2021/12/24	29	24.48	25	24.42	24.55	4	8,872	0.05%
2021/12/23	0	0.00	5	24.15	24.20	-5	8,763	-0.06%
2021/12/17	1	23.65	0	0.00	23.70	1	11,626	0.01%
2021/12/16	0	0.00	10	23.65	23.40	-10	11,709	-0.09%
2021/12/15	11	23.55	0	0.00	23.50	11	11,757	0.09%
2021/12/14	10	23.65	5	24.52	23.60	5	11,674	0.04%
2021/12/10	2	23.88	0	0.00	23.80	2	11,436	0.02%
2021/12/09	23	24.14	0	0.00	24.10	23	11,418	0.20%
2021/12/08	1	24.50	2	24.55	24.50	-1	11,350	-0.01%
2021/12/07	18	24.57	30	25.10	24.55	-12	11,364	-0.11%
2021/12/06	20	24.49	4	24.60	24.60	16	11,348	0.14%
2021/12/03	18	24.66	5	24.55	24.55	13	11,460	0.11%
2021/12/02	1	24.60	0	0.00	24.55	1	11,521	0.01%
2021/11/30	3	24.18	3	24.05	24.15	0	11,498	0.00%
2021/11/26	5	24.73	1	24.90	24.35	4	11,492	0.03%
2021/11/25	2	24.88	14	25.18	25.15	-12	11,641	-0.10%
2021/11/24	1	24.85	22.1	24.85	24.90	-21.1	11,883	-0.18%
2021/11/23	22	24.44	0	0.00	24.30	22	12,181	0.18%
2021/11/22	1	24.90	6.2	24.98	24.95	-5.2	12,441	-0.04%
2021/11/19	3	25.00	5	25.05	25.00	-2	12,794	-0.02%
2021/11/18	0	0.00	19	25.39	25.35	-19	13,135	-0.14%
2021/11/17	21	24.89	0	0.00	24.90	21	13,576	0.15%
2021/11/16	0	0.00	14	25.58	25.45	-14	14,031	-0.10%
2021/11/15	9	25.07	3	25.35	25.00	6	14,288	0.04%
2021/11/12	1	25.40	19	25.31	25.35	-18	14,419	-0.12%
2021/11/11	8	25.31	1	25.50	25.25	7	14,487	0.05%
2021/11/10	14	25.48	0	0.00	25.25	14	14,686	0.10%
2021/11/09	2	25.28	5	25.55	25.50	-3	14,727	-0.02%
2021/11/08	2	25.50	17	25.58	25.50	-15	14,830	-0.10%
2021/11/05	19	24.77	11	24.84	25.20	8	14,893	0.05%
2021/11/04	3	25.37	3	25.30	25.10	0	14,941	0.00%
2021/11/03	23	25.66	0	0.00	25.55	23	14,868	0.15%
2021/11/02	10	25.40	36	25.48	25.75	-26	14,598	-0.18%
2021/11/01	27	24.74	12	24.59	24.70	15	14,140	0.11%
2021/10/29	4	23.88	4	23.83	24.00	0	13,986	0.00%
2021/10/28	1.1	23.31	4	23.20	23.25	-2.9	13,892	-0.02%
2021/10/27	7	23.34	0	0.00	23.20	7	13,948	0.05%
2021/10/25	0	0.00	5	24.14	24.15	-5	14,064	-0.04%
2021/10/22	1	23.55	1	23.80	23.85	0	14,236	0.00%
2021/10/21	1.2	24.01	27	24.13	24.25	-25.8	14,331	-0.18%
2021/10/20	4	24.00	14	24.03	23.90	-10	14,407	-0.07%
2021/10/19	12	23.75	11	23.80	23.75	1	14,536	0.01%
2021/10/18	1	23.70	6	24.18	23.75	-5	14,696	-0.03%
2021/10/15	3	23.52	0	0.00	23.60	3	14,801	0.02%
2021/10/14	0	0.00	0	23.40	23.30	0	14,915	0.00%
2021/10/13	20	23.05	7	23.19	22.95	13	14,981	0.09%
2021/10/12	9	23.29	0	0.00	23.35	9	15,093	0.06%
2021/10/08	32	24.58	31	23.90	23.80	1	15,197	0.01%
2021/10/07	13	24.60	5	24.90	24.60	8	15,341	0.05%
2021/10/06	30	25.28	4	24.98	24.40	26	15,683	0.17%
2021/10/05	4	25.35	8	25.98	26.20	-4	15,845	-0.03%
2021/10/04	2	26.60	1	26.85	26.00	1	16,253	0.01%
2021/10/01	6	27.05	0	0.00	26.60	6	17,458	0.03%
2021/09/30	0	0.00	6	27.95	28.15	-6	19,544	-0.03%
2021/09/29	8	27.41	4	27.70	27.35	4	20,578	0.02%
2021/09/28	41	28.62	31.1	28.93	28.00	9.9	20,798	0.05%
2021/09/27	40	29.00	35.4	29.17	29.10	4.6	20,738	0.02%
2021/09/24	17	28.06	21	27.60	27.50	-4	20,876	-0.02%
2021/09/23	1	25.00	3	25.68	26.30	-2	21,071	-0.01%
2021/09/22	5	25.23	0	0.00	25.15	5	21,199	0.02%
2021/09/17	1	26.25	0	0.00	25.90	1	21,437	0.00%
2021/09/16	6	26.28	0.2	26.25	26.20	5.9	21,692	0.03%
2021/09/15	0	0.00	3	26.90	26.75	-3	22,009	-0.01%
2021/09/14	0.1	26.95	0	0.00	26.50	0.1	23,056	0.00%
2021/09/13	2	26.98	0	0.00	26.95	2	24,384	0.01%
2021/09/10	0	0.00	10	27.10	26.90	-10	24,983	-0.04%
2021/09/09	2	26.80	11	26.81	26.85	-9	25,064	-0.04%
2021/09/08	2	26.35	0.1	26.30	26.15	1.9	25,148	0.01%
2021/09/07	9	26.84	2.1	26.97	26.85	7	25,156	0.03%
2021/09/06	0.1	27.10	0	0.00	27.05	0.1	25,237	0.00%
2021/09/03	5.1	27.45	1.4	27.50	27.35	3.7	25,676	0.01%
2021/09/02	5.1	27.58	2	27.40	27.40	3.1	26,116	0.01%
2021/09/01	7	28.11	3	28.22	28.05	4	26,306	0.02%
2021/08/31	12.1	28.13	1	28.55	28.20	11.1	26,884	0.04%
2021/08/30	7.3	28.93	5.3	29.32	28.80	2.1	28,273	0.01%
2021/08/27	10.1	30.18	8	30.25	29.80	2.1	28,864	0.01%
2021/08/26	0	0.00	18	30.36	30.40	-18	30,057	-0.06%
2021/08/25	8	29.93	1	30.54	29.80	7	30,309	0.02%
2021/08/24	14.2	29.80	28.2	29.91	30.20	-14.1	30,105	-0.05%
2021/08/23	8.2	29.22	3	29.32	29.80	5.2	29,992	0.02%
2021/08/20	3.1	29.22	12	29.15	29.35	-8.9	29,683	-0.03%
2021/08/19	30	28.01	31	27.91	27.25	-1	29,232	0.00%
2021/08/18	8	26.54	0	0.00	27.65	8	28,981	0.03%
2021/08/17	5	27.65	2	28.15	27.20	3	29,034	0.01%
2021/08/16	3	27.70	3	28.40	28.20	0	29,325	0.00%
2021/08/13	0.2	27.85	3	28.00	27.70	-2.9	29,278	-0.01%
2021/08/12	10	27.55	25	27.91	27.45	-15	29,479	-0.05%
2021/08/11	1	27.00	0	0.00	27.25	1	29,712	0.00%
2021/08/10	0	0.00	28	27.97	27.80	-28	30,267	-0.09%
2021/08/09	0	0.00	5	28.10	27.50	-5	30,588	-0.02%
2021/08/05	13	27.62	0	0.00	27.70	13	31,285	0.04%
2021/08/04	10	27.85	7	28.32	28.00	3	32,036	0.01%
2021/08/03	6	27.71	0	0.00	27.90	6	33,285	0.02%
2021/08/02	15	27.48	1	28.10	28.10	14	33,857	0.04%
2021/07/30	8	28.25	1	28.50	28.25	7	33,900	0.02%
2021/07/29	0	0.00	4	28.15	28.85	-4	34,038	-0.01%
2021/07/28	2	26.88	0	0.00	26.75	2	34,043	0.01%
2021/07/27	4	27.68	4	27.40	27.50	0	34,246	0.00%
2021/07/26	1	28.25	1	28.65	28.10	0	34,397	0.00%
2021/07/23	1	28.70	24	29.00	29.00	-23	34,542	-0.07%
2021/07/22	4	28.08	2	28.13	27.90	2	34,617	0.01%
2021/07/21	12	28.18	0	0.00	27.95	12	34,729	0.03%
2021/07/20	3	28.55	5	29.02	28.70	-2	35,260	-0.01%
2021/07/19	0	0.00	10	29.95	29.75	-10	35,762	-0.03%
2021/07/16	36	29.51	28	29.68	29.55	8	37,051	0.02%
2021/07/15	3	28.83	21	29.49	29.80	-18	37,296	-0.05%
2021/07/14	14	28.59	18.2	29.00	28.65	-4.2	37,389	-0.01%
2021/07/13	18.2	29.61	4	29.41	28.55	14.2	37,654	0.04%
2021/07/12	13	30.10	6	31.53	30.00	7	37,373	0.02%
2021/07/09	21	30.92	7.1	30.76	30.60	14	37,170	0.04%
2021/07/08	46	31.09	7	32.17	31.20	39	37,200	0.10%
2021/07/07	89.3	31.58	111	32.74	33.00	-21.7	37,498	-0.06%	大賣/
2021/07/06	36	30.62	26	30.42	30.20	10	36,604	0.03%
2021/07/05	2	28.95	16	28.95	29.30	-14	35,690	-0.04%
2021/07/02	15	29.29	14.3	29.96	28.75	0.7	35,679	0.00%
2021/07/01	17	29.17	20	29.67	29.15	-3	35,241	-0.01%
2021/06/30	14	29.01	22.1	29.14	29.10	-8.1	34,075	-0.02%
2021/06/29	1.1	28.39	5.3	28.18	27.95	-4.3	33,456	-0.01%
2021/06/28	11	28.00	1	28.05	28.05	10	33,345	0.03%
2021/06/25	1	28.10	4	28.35	28.40	-3	33,139	-0.01%
2021/06/24	13	28.12	2.1	28.66	28.05	10.9	33,230	0.03%
2021/06/23	8.2	29.49	15	28.99	28.00	-6.8	32,962	-0.02%
2021/06/22	21	28.53	18.3	28.57	28.35	2.7	32,133	0.01%
2021/06/21	2	27.00	7	26.61	27.20	-5	31,048	-0.02%
2021/06/18	1	25.80	1.1	25.91	26.20	-0.1	30,521	0.00%
2021/06/17	1	26.05	2	26.05	26.05	-1	30,515	0.00%
2021/06/16	3.1	25.78	6	25.79	25.75	-3	30,607	-0.01%
2021/06/15	0	26.25	1	26.19	26.20	-1	30,771	0.00%
2021/06/11	19	25.93	62.1	25.86	25.80	-43.1	30,806	-0.14%
2021/06/09	7	26.15	2.1	26.84	25.80	5	30,328	0.02%
2021/06/08	20	26.83	12.3	26.90	26.95	7.7	30,281	0.03%
2021/06/07	34.3	26.82	44	26.57	26.75	-9.7	30,078	-0.03%
2021/06/04	21	26.22	28.2	26.29	25.45	-7.2	29,176	-0.02%
2021/06/03	31.1	26.29	38.5	25.74	26.30	-7.4	28,926	-0.03%
2021/06/02	28	24.64	10.1	24.67	25.00	17.9	27,737	0.06%
2021/06/01	2	23.48	4	23.78	24.05	-2	27,738	-0.01%
2021/05/31	9	23.82	10	24.08	23.45	-1	28,031	0.00%
2021/05/28	0	0.00	1	22.90	23.40	-1	28,241	0.00%
2021/05/27	7.1	22.65	2	22.75	22.55	5.1	28,840	0.02%
2021/05/26	3	22.38	3	22.52	22.65	0	28,940	0.00%
2021/05/25	3	22.58	0	0.00	22.45	3	29,170	0.01%
2021/05/24	3	22.50	1	21.80	22.50	2	29,306	0.01%
2021/05/21	0.1	21.20	4	21.26	21.80	-4	29,216	-0.01%
2021/05/20	1	20.90	11	20.86	20.90	-10	29,656	-0.03%
2021/05/19	4	21.50	2	21.48	21.65	2	29,814	0.01%
2021/05/18	13	20.68	3	21.07	21.40	10	29,967	0.03%
2021/05/17	1.7	19.92	0	20.20	19.75	1.7	29,750	0.01%
2021/05/14	7.1	21.93	2	21.45	21.90	5.1	29,442	0.02%
2021/05/13	6.1	22.81	3	22.55	22.75	3.1	29,129	0.01%
2021/05/12	6.2	25.97	4.5	25.52	24.30	1.7	28,784	0.01%
2021/05/11	23	28.85	29.1	29.23	27.00	-6.1	28,130	-0.02%
2021/05/10	1	27.85	5	27.89	27.70	-4	26,837	-0.01%
2021/05/07	1	25.80	1	26.20	26.30	0	26,299	0.00%
2021/05/06	3	26.27	0	0.00	26.05	3	26,174	0.01%
2021/05/05	3	25.53	2	26.15	26.20	1	26,135	0.00%
2021/05/04	7	26.24	1	25.90	25.65	6	26,011	0.02%
2021/05/03	4.1	27.95	5	29.12	27.75	-1	25,692	0.00%
2021/04/29	0	0.00	2	29.50	29.20	-2	25,556	-0.01%
2021/04/28	0	0.00	7	29.41	29.50	-7	25,490	-0.03%
2021/04/27	5	29.00	3	29.10	29.05	2	25,392	0.01%
2021/04/26	7	29.34	16.5	29.59	29.45	-9.5	25,277	-0.04%
2021/04/23	2.1	29.13	16	28.58	28.80	-14	24,765	-0.06%
2021/04/22	9.1	29.48	11.2	29.46	28.15	-2.2	24,382	-0.01%
2021/04/21	12	28.55	5	28.49	28.50	7	23,289	0.03%
2021/04/20	1	27.90	4	28.09	28.15	-3	22,959	-0.01%
2021/04/19	11	28.47	11	28.47	28.60	0	22,984	0.00%
2021/04/16	5	26.84	8	26.93	27.35	-3	22,491	-0.01%
2021/04/15	16	26.69	3	27.10	26.55	13	22,548	0.06%
2021/04/14	15	26.48	9	26.98	26.50	6	22,414	0.03%
2021/04/13	41	29.17	34	28.07	27.45	7	22,241	0.03%
2021/04/12	10.1	26.91	25.4	26.83	27.70	-15.3	21,035	-0.07%
2021/04/09	6.1	25.42	0	0.00	25.20	6.1	20,166	0.03%
2021/04/08	3	25.80	3	25.83	25.75	0	20,195	0.00%
2021/04/07	3.1	25.28	0	0.00	25.20	3.1	20,189	0.02%
2021/04/06	1	25.50	6	25.46	25.45	-5	21,139	-0.02%
2021/04/01	0.1	25.00	2	25.58	25.40	-1.9	21,886	-0.01%
2021/03/31	2	25.00	2	25.30	25.00	0	22,025	0.00%
2021/03/30	5	25.01	0	0.00	25.05	5	22,293	0.02%
2021/03/29	12.1	25.13	4	25.18	25.15	8.1	22,530	0.04%
2021/03/26	5	24.78	5	24.55	24.65	0	22,966	0.00%
2021/03/25	10	24.62	0	0.00	24.35	10	23,415	0.04%
2021/03/24	3	24.45	21	24.87	24.70	-18	23,412	-0.08%
2021/03/23	0	0.00	2	24.38	24.20	-2	23,728	-0.01%
2021/03/22	15	24.12	15	24.17	24.55	0	24,839	0.00%
2021/03/19	38	24.61	31	24.54	24.35	7	25,482	0.03%
2021/03/18	29	24.57	10	24.80	24.65	19	25,393	0.07%
2021/03/17	15	24.62	11	24.77	25.00	4	25,353	0.02%
2021/03/16	6	25.35	2	25.28	25.05	4	25,596	0.02%
2021/03/15	3	26.10	1	26.10	26.00	2	25,472	0.01%
2021/03/12	6	26.32	7	25.92	26.50	-1	25,862	0.00%
2021/03/11	1	26.35	2	26.88	26.20	-1	25,667	0.00%
2021/03/10	9	26.32	6	26.21	26.60	3	25,320	0.01%
2021/03/09	2	26.35	6	26.07	26.60	-4	24,847	-0.02%
2021/03/08	2	25.35	8	25.82	25.25	-6	24,442	-0.02%
2021/03/05	9	24.78	0	0.00	25.10	9	24,446	0.04%
2021/03/04	0.1	25.55	8	25.58	25.35	-7.9	24,527	-0.03%
2021/03/03	2	24.33	4	24.96	25.10	-2	24,643	-0.01%
2021/03/02	8	25.26	7.1	26.22	23.85	0.9	24,673	0.00%
2021/02/26	2	25.00	1	25.00	24.55	1	23,870	0.00%
2021/02/25	1	24.60	16	24.69	24.50	-15	23,628	-0.06%
2021/02/24	18	23.87	56	24.09	23.75	-38	23,315	-0.16%
2021/02/23	0	24.75	13	24.80	24.90	-13	22,923	-0.06%
2021/02/22	31	24.62	26	24.60	24.40	5	22,613	0.02%
2021/02/19	2	23.35	3	23.58	24.00	-1	21,988	0.00%
2021/02/18	1	23.34	0	0.00	23.40	1	21,673	0.00%
2021/02/17	0	0.00	31	22.35	22.60	-31	21,185	-0.15%
2021/02/04	0	0.00	32	20.31	20.60	-32	21,036	-0.15%
2021/02/03	8	20.20	10	20.40	20.10	-2	21,083	-0.01%
2021/02/02	2	19.70	0	0.00	20.10	2	21,054	0.01%
2021/02/01	0.1	19.35	0	0.00	19.80	0.1	21,016	0.00%
2021/01/29	0	0.00	2	19.75	19.45	-2	20,990	-0.01%
2021/01/28	2	19.60	3	19.70	19.55	-1	20,941	0.00%
2021/01/27	13	19.14	0	0.00	19.45	13	20,916	0.06%
2021/01/26	5	19.70	0	0.00	19.70	5	20,753	0.02%
2021/01/25	7	19.73	2	20.10	20.25	5	20,681	0.02%
2021/01/22	2	19.55	15	19.60	19.80	-13	20,700	-0.06%
2021/01/21	32	19.49	0	0.00	19.55	32	20,658	0.15%
2021/01/20	6	19.85	8	19.96	19.70	-2	20,550	-0.01%
2021/01/19	3	20.82	1	20.60	20.45	2	20,529	0.01%
2021/01/18	3	20.50	0	0.00	20.75	3	20,590	0.01%
2021/01/15	11	20.45	0	0.00	20.50	11	20,512	0.05%
2021/01/14	19	20.85	0	0.00	21.10	19	20,317	0.09%
2021/01/13	1	21.40	0	0.00	21.50	1	20,062	0.00%
2021/01/12	19	21.68	35	21.95	21.65	-16	19,936	-0.08%
2021/01/11	1	22.85	1	23.15	22.75	0	19,579	0.00%
2021/01/08	2	22.88	6	23.08	23.00	-4	19,476	-0.02%
2021/01/07	3	22.32	5	22.74	22.35	-2	19,165	-0.01%
2021/01/06	21	22.39	6	22.49	22.30	15	19,005	0.08%
2021/01/05	7	22.46	8	22.34	22.40	-1	18,620	-0.01%
2021/01/04	7	23.27	15.1	23.04	23.00	-8.1	18,298	-0.04%
2020/12/31	4	23.06	1.1	23.10	23.25	3	17,806	0.02%
2020/12/30	3	23.42	2	23.65	23.20	1	17,598	0.01%
2020/12/29	32.1	24.15	86	24.38	23.55	-53.9	17,264	-0.31%
2020/12/28	59.8	22.98	24.1	22.67	23.30	35.8	16,048	0.22%
2020/12/25	45.1	22.19	2	22.03	22.00	43.1	15,075	0.29%
2020/12/23	1	21.50	0	0.00	21.85	1	14,265	0.01%
2020/12/22	40.1	22.10	5	22.68	21.10	35.1	14,034	0.25%
2020/12/21	3	22.25	22	22.18	22.15	-19	13,356	-0.14%
2020/12/18	1	21.45	1	21.70	21.70	0	12,909	0.00%
2020/12/17	1	21.40	2	21.28	21.65	-1	12,765	-0.01%
2020/12/16	13	22.31	22	21.78	21.95	-9	12,331	-0.07%
2020/12/15	8	20.87	3.1	20.64	20.85	4.9	11,296	0.04%
2020/12/14	2	20.15	0	0.00	20.05	2	10,747	0.02%
2020/12/11	0	0.00	3	19.50	19.70	-3	11,001	-0.03%
2020/12/10	22	20.60	1	20.80	20.05	21	10,978	0.19%
2020/12/08	1	19.80	87	19.63	19.80	-86	10,876	-0.79%
2020/12/07	15	18.55	2	18.95	18.60	13	10,537	0.12%
2020/12/04	5	18.66	0	0.00	18.75	5	10,758	0.05%
2020/12/03	48	18.65	0	0.00	18.65	48	10,834	0.44%
2020/12/02	4	19.38	5	19.78	19.20	-1	10,983	-0.01%
2020/12/01	5	19.10	4	19.49	19.40	1	10,885	0.01%
2020/11/30	6	19.46	1	19.50	19.05	5	10,762	0.05%
2020/11/27	0	0.00	2	18.43	18.50	-2	10,297	-0.02%
2020/11/26	1	18.10	52	17.35	18.10	-51	10,050	-0.51%
2020/11/25	0	0.00	115	17.08	16.95	-115	10,420	-1.10%	大賣/鉅額交易
2020/11/19	1	17.00	1	16.95	17.00	0	12,682	0.00%
2020/11/17	0	0.00	9	17.10	17.10	-9	12,685	-0.07%
2020/11/16	9	16.84	8	17.06	16.80	1	12,703	0.01%
2020/11/13	72	17.00	13	17.60	16.85	59	12,720	0.46%
2020/11/12	0	0.00	0	16.90	17.00	0	12,352	0.00%
2020/11/11	20	17.10	0	0.00	17.05	20	12,385	0.16%
2020/11/09	2	16.50	25	16.58	16.50	-23	12,306	-0.19%
2020/11/06	5	16.03	0	0.00	16.00	5	12,252	0.04%
2020/11/05	2	16.15	0	0.00	16.20	2	12,325	0.02%
2020/11/04	0	0.00	20	16.55	16.35	-20	12,490	-0.16%
2020/11/03	0	0.00	14	16.69	16.35	-14	12,468	-0.11%
2020/11/02	4	16.10	0	0.00	16.45	4	12,625	0.03%
2020/10/30	50	16.27	5	16.95	16.10	45	12,590	0.36%
2020/10/29	5	16.35	0	0.00	16.45	5	12,502	0.04%
2020/10/28	2	17.20	1	17.40	16.80	1	12,444	0.01%
2020/10/27	0	0.00	4	17.40	17.35	-4	12,406	-0.03%
2020/10/26	25	17.33	5	17.35	17.40	20	12,249	0.16%
2020/10/23	0	0.00	2	16.80	16.80	-2	12,015	-0.02%
2020/10/21	1	16.00	0	0.00	16.10	1	11,877	0.01%
2020/10/20	2	15.90	0	0.00	16.00	2	11,898	0.02%
2020/10/19	0	0.00	1	16.25	16.25	-1	11,898	-0.01%
2020/10/15	1	16.60	0	0.00	16.40	1	11,979	0.01%
2020/10/14	5	16.75	0	0.00	16.65	5	12,112	0.04%
2020/10/13	0	0.00	0.3	16.55	16.55	-0.3	12,122	0.00%
2020/10/12	5	16.50	18	16.49	16.45	-13	12,197	-0.11%
2020/10/07	2	16.88	0	0.00	17.00	2	12,479	0.02%
2020/10/06	11	17.10	1	17.35	16.95	10	12,455	0.08%
2020/10/05	2	16.60	2	16.75	16.70	0	12,445	0.00%
2020/09/30	1	16.70	0	0.00	16.75	1	12,476	0.01%
2020/09/29	1	16.70	3	17.02	16.75	-2	12,585	-0.02%
2020/09/28	6	16.79	1	16.95	16.90	5	12,652	0.04%
2020/09/25	1	16.80	1	17.15	16.50	0	12,726	0.00%
2020/09/24	2	16.90	0	0.00	16.70	2	12,623	0.02%
2020/09/22	1	17.45	0.3	17.45	17.45	0.8	12,466	0.01%
2020/09/21	6	17.96	10	18.50	17.90	-4	12,326	-0.03%
2020/09/18	10	18.25	5	18.60	18.25	5	12,286	0.04%
2020/09/17	5	18.20	0.1	18.20	18.20	4.9	12,245	0.04%
2020/09/16	5	17.95	14	18.19	18.55	-9	12,087	-0.07%
2020/09/15	7	17.90	10	17.95	17.90	-3	11,716	-0.03%
2020/09/14	10	17.69	4	18.00	17.70	6	11,687	0.05%
2020/09/11	5	17.56	2	17.80	17.45	3	11,673	0.03%
2020/09/10	11	17.49	57	17.63	17.70	-46	11,860	-0.39%
2020/09/09	60	17.55	22	17.50	17.45	38	12,503	0.30%
2020/09/08	13	17.18	5	17.30	17.25	8	12,463	0.06%
2020/09/07	13	17.47	43	17.68	17.40	-30	12,358	-0.24%
2020/09/04	0	0.00	1	16.85	17.05	-1	12,113	-0.01%
2020/09/03	38	17.08	18.2	17.18	17.20	19.9	12,388	0.16%
2020/09/02	26	16.84	2	16.80	17.00	24	12,253	0.20%
2020/09/01	10	17.01	0	0.00	17.05	10	12,117	0.08%
2020/08/31	27	16.98	20.1	17.13	17.45	6.9	11,852	0.06%
2020/08/28	21	16.37	23	16.16	16.40	-2	11,091	-0.02%
2020/08/27	21.1	15.45	21	15.76	15.15	0.1	10,286	0.00%
2020/08/26	0	0.00	52	15.17	15.30	-52	9,435	-0.55%
2020/08/25	4	14.00	0	0.00	13.95	4	9,154	0.04%
2020/08/24	2	13.80	0	0.00	13.90	2	9,251	0.02%
2020/08/21	10	14.00	0	0.00	13.95	10	9,727	0.10%
2020/08/20	9	14.23	0	0.00	13.75	9	9,783	0.09%
2020/08/19	9	14.56	0	14.75	14.50	9	9,664	0.09%
2020/08/17	14	15.07	12	15.11	15.05	2	9,622	0.02%
2020/08/13	6	14.90	22	15.03	14.90	-16	9,576	-0.17%
2020/08/12	0	0.00	1	15.05	14.80	-1	9,882	-0.01%
2020/08/11	0	0.00	6	15.18	15.05	-6	9,856	-0.06%
2020/08/10	13	15.10	75	15.29	15.00	-62	9,791	-0.63%
2020/08/07	5	14.90	0	0.00	14.85	5	9,679	0.05%
2020/08/06	10	14.65	1	14.95	14.90	9	9,658	0.09%
2020/08/05	5	14.50	0	0.00	14.50	5	9,551	0.05%
2020/08/04	10	14.35	0.1	14.30	14.30	9.9	9,604	0.10%
2020/07/31	6	14.61	1	14.35	14.65	5	10,163	0.05%
2020/07/30	1	14.25	0	0.00	14.25	1	10,280	0.01%
2020/07/29	5	14.40	0	0.00	14.30	5	10,326	0.05%
2020/07/28	5	14.00	0	0.00	14.20	5	10,367	0.05%
2020/07/27	10	14.10	0	0.00	14.15	10	10,380	0.10%
2020/07/24	15.2	14.47	0	0.00	14.35	15.2	10,448	0.15%
2020/07/23	0	0.00	1	14.85	14.85	-1	10,370	-0.01%
2020/07/22	0	0.00	2	14.90	14.90	-2	10,392	-0.02%
2020/07/21	56	14.98	0	0.00	14.90	56	10,347	0.54%
2020/07/17	0.1	14.45	0	14.45	14.45	0.1	10,072	0.00%
2020/07/16	7	15.07	5	15.15	14.90	2	10,092	0.02%
2020/07/15	5	14.85	12	14.88	14.75	-7	10,012	-0.07%
2020/07/14	0	0.00	5	14.33	14.30	-5	9,794	-0.05%
2020/07/13	0	0.00	6	14.30	14.30	-6	9,803	-0.06%
2020/07/10	5	14.10	2	14.00	13.95	3	10,023	0.03%
2020/07/09	6	14.65	0	0.00	14.40	6	10,033	0.06%
2020/07/08	0	14.60	10	14.54	14.60	-10	10,021	-0.10%
2020/07/06	1	14.15	17	14.51	14.70	-16	9,943	-0.16%
2020/07/03	5	14.15	0	0.00	14.10	5	9,952	0.05%
2020/07/01	2	14.30	0	0.00	14.35	2	10,140	0.02%
2020/06/30	3	14.15	0	0.00	14.25	3	10,164	0.03%
2020/06/29	0	0.00	1	13.95	14.00	-1	10,181	-0.01%
2020/06/24	13	14.21	0	0.00	14.20	13	10,114	0.13%
2020/06/23	1	14.50	0	0.00	14.30	1	10,084	0.01%
2020/06/22	3	14.40	0	0.00	14.55	3	10,079	0.03%
2020/06/19	0	0.00	7	14.49	14.45	-7	10,290	-0.07%
2020/06/18	2	14.70	0	0.00	14.85	2	10,179	0.02%
2020/06/17	21	15.05	23	15.18	14.75	-2	10,112	-0.02%
2020/06/16	31	14.72	46	14.62	15.10	-15	9,644	-0.16%
2020/06/15	0	0.00	10	13.95	13.75	-10	8,973	-0.11%
2020/06/12	1	13.05	1	13.25	13.45	0	8,919	0.00%
2020/06/11	0	0.00	14	13.78	13.60	-14	9,002	-0.16%
2020/06/10	14	14.09	41	14.12	13.85	-27	9,104	-0.30%
2020/06/09	6	13.72	5	13.90	13.90	1	9,041	0.01%
2020/06/08	28	13.53	0	0.00	13.50	28	9,310	0.30%
2020/06/05	12	13.55	10	13.60	13.65	2	9,508	0.02%
2020/06/04	24	13.56	0	0.00	13.45	24	9,736	0.25%
2020/06/03	6	13.94	15	13.80	13.75	-9	9,877	-0.09%
2020/06/02	10	13.30	0	0.00	13.30	10	9,928	0.10%
2020/05/29	10	13.33	15	13.23	13.20	-5	10,505	-0.05%
2020/05/28	5	13.15	58	13.20	13.10	-53	10,702	-0.50%
2020/05/27	17	12.50	1	12.65	12.60	16	10,775	0.15%
2020/05/26	9	12.39	0	0.00	12.40	9	12,142	0.07%
2020/05/25	11	12.01	0	0.00	12.25	11	13,606	0.08%
2020/05/22	1	12.25	0	0.00	12.20	1	13,903	0.01%
2020/05/21	5.2	12.53	0	0.00	12.55	5.2	14,118	0.04%
2020/05/20	2	12.55	0	0.00	12.55	2	14,374	0.01%
2020/05/19	8	12.74	6	12.80	12.80	2	14,879	0.01%
2020/05/14	1	12.20	0	0.00	12.05	1	15,208	0.01%
2020/05/12	8	12.64	0	0.00	12.60	8	15,106	0.05%
2020/05/11	2	12.35	0	0.00	12.55	2	15,021	0.01%
2020/05/08	4	12.21	0	0.00	12.15	4	14,963	0.03%
2020/05/05	1	13.00	0	0.00	13.05	1	14,246	0.01%
2020/05/04	1	13.10	4	13.15	13.00	-3	14,232	-0.02%
2020/04/30	8	13.42	0	0.00	13.40	8	14,190	0.06%
2020/04/29	1	13.35	9	13.30	13.15	-8	14,217	-0.06%
2020/04/23	4	12.65	0	0.00	12.45	4	14,209	0.03%
2020/04/21	6.9	12.59	0	0.00	12.40	6.9	14,360	0.05%
2020/04/15	5	13.30	3	13.10	13.35	2	14,176	0.01%
2020/04/14	0	0.00	5	12.60	12.60	-5	14,042	-0.04%
2020/04/13	3	12.40	0	0.00	12.35	3	14,138	0.02%
2020/04/10	0	0.00	4	12.60	12.60	-4	14,301	-0.03%
2020/04/07	0	0.00	1	12.35	12.35	-1	14,648	-0.01%
2020/04/06	0	0.00	35	12.38	12.35	-35	14,582	-0.24%
2020/04/01	0	0.00	11	11.86	11.95	-11	14,596	-0.08%
2020/03/27	12	11.48	5	11.80	11.40	7	14,844	0.05%
2020/03/25	6	12.02	1	11.75	11.65	5	14,807	0.03%
2020/03/24	6	11.30	0	0.00	11.25	6	14,670	0.04%
2020/03/20	12	11.39	1	11.65	11.40	11	14,672	0.07%
2020/03/19	0	0.00	6	11.00	10.70	-6	14,718	-0.04%
2020/03/18	22	12.23	5	12.28	11.85	17	14,753	0.12%
2020/03/17	5	12.72	44	12.68	12.75	-39	14,623	-0.27%
2020/03/16	42	13.18	0	0.00	12.75	42	14,477	0.29%
2020/03/13	0	0.00	48	13.05	13.50	-48	14,271	-0.34%
2020/03/12	7	14.99	0	0.00	14.35	7	14,018	0.05%
2020/03/11	5	16.65	6	16.35	15.90	-1	13,831	-0.01%
2020/03/10	11.2	15.88	2	16.30	16.45	9.2	13,569	0.07%
2020/03/09	1	17.20	9	17.08	16.20	-8	13,285	-0.06%
2020/03/06	6	17.20	1	16.90	16.90	5	13,005	0.04%
2020/03/04	3	17.57	0	0.00	17.60	3	12,393	0.02%
2020/03/03	7	18.31	1	18.30	18.05	6	11,946	0.05%
2020/03/02	1	18.00	8	18.15	17.90	-7	11,585	-0.06%
2020/02/27	41	18.51	33.1	18.87	18.20	7.9	11,017	0.07%
2020/02/26	27	17.49	72	17.71	18.05	-45	9,546	-0.47%
2020/02/25	11	16.63	10	16.63	16.45	1	8,046	0.01%
2020/02/24	10	16.50	10	16.50	16.60	0	7,737	0.00%
2020/02/21	5	16.05	25	16.19	16.25	-20	7,447	-0.27%
2020/02/20	20	16.31	15	16.38	16.10	5	7,157	0.07%
2020/02/19	9	15.67	22	15.79	15.85	-13	6,594	-0.20%
2020/02/18	1	15.00	0	0.00	15.05	1	6,160	0.02%
2020/02/17	0	0.00	21	14.40	14.50	-21	5,958	-0.35%
2020/02/14	10	14.30	16	14.22	14.25	-6	5,894	-0.10%
2020/02/12	2	14.10	0	0.00	14.05	2	5,987	0.03%
2020/02/11	2	14.05	0	0.00	14.10	2	6,007	0.03%
2020/02/10	2	13.90	0	0.00	13.80	2	6,031	0.03%
2020/02/07	11	13.91	0	0.00	14.05	11	6,037	0.18%
2020/02/06	2	13.85	0	0.00	13.85	2	6,019	0.03%
2020/02/03	2	13.25	0	0.00	13.40	2	5,965	0.03%
2020/01/31	0	0.00	1	13.70	13.80	-1	5,836	-0.02%
2020/01/30	2	13.80	82	13.86	13.60	-80	5,811	-1.38%
2020/01/20	1	15.00	7	15.05	15.05	-6	5,710	-0.11%
2020/01/16	0	0.00	3	14.70	14.85	-3	5,645	-0.05%
2020/01/15	1	15.05	11	15.05	15.05	-10	5,512	-0.18%
2020/01/13	0	0.00	1	15.20	15.20	-1	5,521	-0.02%
2020/01/09	0	0.00	17	15.35	15.50	-17	5,566	-0.31%
2020/01/08	5	15.30	0	0.00	15.20	5	5,523	0.09%
2020/01/07	3	15.60	0	0.00	15.60	3	5,417	0.06%
2020/01/06	87	15.67	7	15.77	15.90	80	5,266	1.52%
2020/01/03	6	15.73	17	15.84	15.70	-11	5,073	-0.22%
2020/01/02	33	15.54	54	15.52	15.75	-21	4,772	-0.44%
2019/12/30	0	0.00	5	15.10	15.00	-5	4,477	-0.11%
2019/12/27	0	0.00	1	15.10	15.00	-1	4,400	-0.02%
2019/12/26	25	14.99	46	14.87	14.95	-21	4,265	-0.49%
2019/12/24	31	14.21	0	0.00	14.20	31	3,820	0.81%
2019/12/20	6	14.40	4	14.36	14.35	2	3,750	0.05%
2019/12/19	8	14.88	21	14.87	14.65	-13	3,677	-0.35%
2019/12/18	8	14.63	56	14.56	14.70	-48	3,566	-1.35%
2019/12/17	2	14.55	0	0.00	14.55	2	3,473	0.06%
2019/12/16	17	14.41	16	14.45	14.40	1	3,346	0.03%
2019/12/13	10	14.10	85	13.99	14.10	-75	3,149	-2.38%
2019/12/12	0	0.00	27	13.86	13.75	-27	2,886	-0.94%
2019/12/11	2	13.70	0	0.00	13.70	2	2,782	0.07%
2019/12/09	5	13.65	8	13.70	13.75	-3	2,715	-0.11%
2019/12/06	0	0.00	12	13.45	13.45	-12	2,609	-0.46%
2019/12/04	4	13.00	2	12.95	13.00	2	2,470	0.08%
2019/11/25	3	13.20	0	0.00	13.25	3	2,513	0.12%
2019/11/18	5	13.15	0	0.00	13.15	5	2,518	0.20%
2019/11/15	3	13.13	0	0.00	13.15	3	2,556	0.12%
2019/11/11	17	13.43	0	0.00	13.30	17	2,528	0.67%
2019/11/08	35	13.51	0	0.00	13.50	35	2,480	1.41%
2019/11/07	3	13.55	0	0.00	13.65	3	2,448	0.12%
2019/11/06	10	13.60	0	0.00	13.55	10	2,395	0.42%
2019/10/22	5	13.90	5	14.05	13.90	0	2,302	0.00%
2019/10/21	3	13.80	0	0.00	13.85	3	2,297	0.13%
2019/10/16	5	13.50	0	0.00	13.60	5	2,241	0.22%
2019/10/15	3	13.47	0	0.00	13.50	3	2,331	0.13%
2019/10/14	36	13.59	0	0.00	13.70	36	2,523	1.43%
2019/10/08	1	13.60	0	0.00	13.60	1	2,494	0.04%
2019/10/07	5	13.75	1	13.60	13.70	4	2,487	0.16%
2019/10/04	1	13.55	0	0.00	13.55	1	2,490	0.04%
2019/10/03	1	13.60	0	0.00	13.60	1	2,488	0.04%
2019/10/02	2	13.68	2	13.68	13.70	0	2,498	0.00%
2019/09/27	1	13.70	0	0.00	13.65	1	2,516	0.04%
2019/09/26	1	13.85	0	0.00	13.90	1	2,508	0.04%
2019/09/24	3	14.20	0	0.00	14.20	3	2,519	0.12%
2019/09/23	5	14.50	0	0.00	14.45	5	2,523	0.20%
2019/09/20	0	0.00	5	14.70	14.60	-5	2,538	-0.20%
2019/09/18	0	0.00	1	14.50	14.50	-1	2,519	-0.04%
2019/09/16	10	14.55	0	0.00	14.55	10	2,542	0.39%
2019/09/10	1	14.75	1	14.60	14.60	0	2,569	0.00%
2019/09/09	5	14.85	0	0.00	14.65	5	2,563	0.20%
2019/09/06	0	0.00	5	14.65	14.65	-5	2,503	-0.20%
2019/09/05	0	0.00	3.1	14.60	14.55	-3.1	2,505	-0.12%
2019/09/04	50	14.60	35	14.60	14.65	15	2,596	0.58%
2019/09/02	0	0.00	6	14.15	14.25	-6	2,565	-0.23%
2019/08/30	6	14.01	5	14.05	14.05	1	2,641	0.04%
2019/08/20	5	13.90	0	0.00	14.00	5	3,355	0.15%
2019/08/19	7	13.65	0	0.00	13.55	7	3,316	0.21%
2019/08/15	3	13.40	0	0.00	13.55	3	3,329	0.09%
2019/08/13	6	13.88	0	0.00	13.80	6	3,327	0.18%
2019/08/08	2	14.35	0	0.00	14.25	2	3,355	0.06%
2019/08/07	3	14.35	0	0.00	14.15	3	3,392	0.09%
2019/08/06	1	14.15	0	0.00	14.30	1	3,438	0.03%
2019/08/02	5	14.70	0	0.00	14.55	5	3,614	0.14%
2019/07/31	2	15.00	0	0.00	14.95	2	3,691	0.05%
2019/07/30	5	15.15	0	0.00	15.15	5	3,756	0.13%
2019/07/29	1	15.30	0	0.00	15.35	1	3,914	0.03%
2019/07/25	0	0.00	1	15.20	15.20	-1	4,358	-0.02%
2019/07/24	1	15.35	0	0.00	15.20	1	4,820	0.02%
2019/07/23	5	15.25	10	15.10	15.10	-5	4,865	-0.10%
2019/07/22	0	0.00	14	15.24	15.35	-14	4,861	-0.29%
2019/07/19	7	15.33	0	0.00	15.20	7	4,855	0.14%
2019/07/18	5	15.30	0	0.00	15.30	5	4,860	0.10%
2019/07/17	8	15.64	0	0.00	15.60	8	4,838	0.17%
2019/07/16	14	15.66	24	15.51	16.00	-10	4,789	-0.21%
2019/07/09	0	0.00	3	14.60	14.70	-3	4,790	-0.06%
2019/07/03	5	14.90	0	0.00	14.90	5	5,130	0.10%
2019/07/02	0	0.00	5	14.85	14.90	-5	5,200	-0.10%
2019/06/28	5	14.60	5	14.50	14.55	0	5,402	0.00%
2019/06/27	2	14.85	35	14.95	15.05	-33	5,447	-0.61%
2019/06/25	0	0.00	4	14.70	14.65	-4	5,511	-0.07%
2019/06/24	3	14.75	9	14.87	14.85	-6	5,572	-0.11%
2019/06/21	5	14.90	0	0.00	14.65	5	5,653	0.09%
2019/06/20	5	14.95	5	14.90	14.90	0	5,769	0.00%
2019/06/19	7	14.72	21	14.80	14.80	-14	6,047	-0.23%
2019/06/17	0	0.00	3	14.50	14.40	-3	6,523	-0.05%
2019/06/14	1	14.50	0	0.00	14.50	1	7,034	0.01%
2019/06/12	5	14.65	10	14.70	14.70	-5	8,354	-0.06%
2019/06/10	0	0.00	7	14.05	14.05	-7	8,771	-0.08%
2019/06/06	5	14.00	0	0.00	14.05	5	9,203	0.05%
2019/06/04	6	14.25	0	0.00	14.30	6	9,419	0.06%
2019/06/03	14	14.29	0	0.00	14.10	14	9,449	0.15%
2019/05/31	2	14.55	0	0.00	14.55	2	9,414	0.02%
2019/05/29	10	15.20	0	0.00	15.20	10	9,137	0.11%
2019/05/28	10	15.00	0	0.00	15.50	10	9,215	0.11%
2019/05/21	11	16.02	0	0.00	16.00	11	9,584	0.11%
2019/05/16	5	16.00	0	0.00	15.80	5	9,869	0.05%
2019/05/13	2	15.30	0	0.00	15.30	2	10,319	0.02%
2019/05/10	9	15.72	0	0.00	15.50	9	10,295	0.09%
2019/05/09	2	16.43	0	0.00	16.40	2	10,147	0.02%
2019/05/07	0	0.00	20	17.00	16.80	-20	10,112	-0.20%
2019/05/03	0	0.00	1	17.55	17.55	-1	9,947	-0.01%
2019/05/02	3	18.30	3	17.70	17.70	0	9,848	0.00%
2019/04/30	10	17.65	12	17.65	18.10	-2	9,508	-0.02%
2019/04/29	0	0.00	3	17.05	16.90	-3	9,059	-0.03%
2019/04/25	1	16.75	0	0.00	16.75	1	8,987	0.01%
2019/04/24	2	16.98	0	0.00	16.90	2	8,990	0.02%
2019/04/22	1	16.85	0	0.00	16.95	1	8,930	0.01%
2019/04/16	4	16.93	0	0.00	17.00	4	8,858	0.05%
2019/04/15	1	16.65	0	0.00	16.90	1	8,825	0.01%
2019/04/12	9	16.51	0	0.00	16.35	9	8,782	0.10%
2019/04/11	1	17.15	0	0.00	16.65	1	8,701	0.01%
2019/04/03	5	17.40	0	0.00	17.40	5	8,414	0.06%
2019/04/02	4	17.60	0	0.00	17.65	4	8,362	0.05%
2019/04/01	2	17.10	0	0.00	17.10	2	8,220	0.02%
2019/03/29	1	17.10	0	0.00	17.05	1	8,137	0.01%
2019/03/25	9	17.08	0	0.00	17.05	9	8,034	0.11%
2019/03/22	8	17.49	0	0.00	17.45	8	7,913	0.10%
2019/03/21	2	18.30	1	18.40	18.15	1	7,644	0.01%
2019/03/20	6	18.23	0	0.00	18.05	6	7,508	0.08%
2019/03/19	72	19.30	26	18.90	18.90	46	7,176	0.64%
2019/03/18	6	20.95	0	0.00	20.75	6	6,678	0.09%
2019/03/15	3	19.45	17	20.03	20.85	-14	6,362	-0.22%
2019/03/14	3	19.08	2	19.20	19.30	1	5,534	0.02%
2019/03/13	0	0.00	6	19.08	18.95	-6	5,465	-0.11%
2019/03/12	31	18.87	47	18.66	19.00	-16	5,169	-0.31%
2019/03/11	12	17.78	46	17.88	17.70	-34	4,796	-0.71%
2019/03/08	11	16.95	0	0.00	16.95	11	4,838	0.23%
2019/03/07	5	17.50	0	0.00	17.25	5	4,883	0.10%
2019/03/06	7	17.41	0	0.00	17.80	7	4,838	0.14%
2019/03/05	2	17.75	1	17.85	17.65	1	4,744	0.02%
2019/03/04	0	0.00	4	17.31	17.35	-4	4,655	-0.09%
2019/02/27	62	17.35	5	17.34	17.45	57	4,632	1.23%
2019/02/26	4	17.76	11	17.95	17.80	-7	4,707	-0.15%
2019/02/25	14	17.82	39	17.54	17.95	-25	4,584	-0.55%
2019/02/22	0	0.00	12	17.16	17.10	-12	4,436	-0.27%
2019/02/20	3	17.30	30	17.11	17.20	-27	4,448	-0.61%
2019/02/19	0	0.00	18	17.20	17.15	-18	4,383	-0.41%
2019/02/18	4	16.95	3	17.05	17.00	1	4,309	0.02%
2019/02/15	7	16.99	0	0.00	17.05	7	4,241	0.17%
2019/02/14	7	16.80	25	16.79	17.15	-18	4,070	-0.44%
2019/02/13	14	16.16	5	16.40	16.40	9	3,827	0.24%
2019/02/12	5	15.85	47	15.92	16.05	-42	3,718	-1.13%
2019/01/28	9	15.07	6	15.11	15.05	3	3,608	0.08%
2019/01/25	0	0.00	5	14.95	14.95	-5	3,621	-0.14%
2019/01/24	0	0.00	21	14.77	14.80	-21	3,623	-0.58%
2019/01/23	0	0.00	14.1	14.56	14.55	-14.1	3,581	-0.39%
2019/01/22	2	14.45	0	0.00	14.55	2	3,580	0.06%
2019/01/21	0	0.00	6	14.56	14.50	-6	3,611	-0.17%
2019/01/18	0	0.00	1	14.50	14.50	-1	3,634	-0.03%
2019/01/17	0	0.00	8	14.49	14.45	-8	3,674	-0.22%
2019/01/16	6	14.33	0	0.00	14.35	6	3,668	0.16%
2019/01/09	17	14.36	6	14.35	14.35	11	3,755	0.29%
2019/01/08	6	14.03	0	0.00	14.15	6	3,730	0.16%
2019/01/04	11	13.48	1	13.45	13.45	10	3,760	0.27%
2019/01/03	1	13.75	0	0.00	13.70	1	3,874	0.03%
2018/12/26	1	14.20	0	0.00	14.20	1	4,016	0.02%
2018/12/25	2	14.23	0	0.00	14.20	2	4,046	0.05%
2018/12/24	1	14.65	0	0.00	14.65	1	4,019	0.02%
2018/12/20	18.3	15.12	0	0.00	15.05	18.3	4,088	0.45%
2018/12/19	34	15.36	0	0.00	15.40	34	4,039	0.84%
2018/12/18	7	15.60	0	0.00	15.55	7	4,038	0.17%
2018/12/17	3	15.85	1	15.85	15.80	2	4,021	0.05%
2018/12/14	6	15.88	0	0.00	15.85	6	4,088	0.15%
2018/12/13	7	15.97	0	0.00	16.05	7	4,111	0.17%
2018/12/12	9	16.00	0	0.00	16.05	9	4,123	0.22%
2018/12/10	18	15.88	0	0.00	15.80	18	4,204	0.43%
2018/12/07	1	16.65	0	0.00	16.60	1	4,121	0.02%
2018/12/06	10	16.33	0	0.00	16.45	10	4,073	0.25%
2018/12/04	1	17.40	1	17.50	17.30	0	4,125	0.00%
2018/12/03	3	17.60	6	17.63	17.50	-3	4,110	-0.07%
2018/11/30	12	16.58	44	16.89	17.10	-32	3,861	-0.83%
2018/11/29	0	0.00	3	16.55	16.50	-3	3,754	-0.08%
2018/11/28	3	16.35	0	0.00	16.35	3	3,720	0.08%
2018/11/27	3	16.20	3	16.35	16.35	0	3,722	0.00%
2018/11/23	25	16.49	1	16.95	16.35	24	3,702	0.65%
2018/11/22	4	16.39	1	16.75	16.70	3	3,519	0.09%
2018/11/20	1	16.25	0	0.00	16.25	1	3,453	0.03%
2018/11/19	3	16.15	4	16.48	16.50	-1	3,520	-0.03%
2018/11/14	6	15.70	0	0.00	15.75	6	3,725	0.16%
2018/11/09	4	16.26	0	0.00	16.05	4	3,979	0.10%
2018/11/08	5	16.40	0	0.00	16.30	5	4,025	0.12%
2018/11/07	0	0.00	3	16.05	16.30	-3	4,070	-0.07%
2018/11/06	4	16.09	0	0.00	16.05	4	4,169	0.10%
2018/11/05	3	16.70	14	16.81	16.80	-11	4,168	-0.26%
2018/11/02	4	16.54	12	16.62	16.75	-8	4,275	-0.19%
2018/11/01	4	16.26	0	0.00	16.30	4	4,277	0.09%
2018/10/31	0	0.00	21	15.70	15.75	-21	4,575	-0.46%
2018/10/30	0	0.00	10	15.15	15.15	-10	4,667	-0.21%
2018/10/29	13	14.95	22	15.30	15.10	-9	4,722	-0.19%
2018/10/26	0	0.00	20	15.35	15.25	-20	4,787	-0.42%
2018/10/25	4	15.79	11	16.14	15.75	-7	4,873	-0.14%
2018/10/23	2	16.73	0	0.00	16.70	2	5,609	0.04%
2018/10/17	0	0.00	5	17.25	17.15	-5	5,652	-0.09%
2018/10/16	3	17.00	0	0.00	16.90	3	5,653	0.05%
2018/10/15	5	17.50	1	17.60	17.25	4	5,660	0.07%
2018/10/11	23	17.38	0	0.00	16.75	23	5,614	0.41%
2018/10/05	1	19.20	1	19.05	19.05	0	5,455	0.00%
2018/10/03	2	20.50	0	0.00	20.50	2	5,380	0.04%
2018/09/27	100	21.64	2	21.90	21.35	98	5,676	1.73%
2018/09/25	2	21.20	0	0.00	21.20	2	5,695	0.04%
2018/09/20	1	21.30	0	0.00	21.25	1	5,778	0.02%
2018/09/19	7	22.05	1	22.30	22.05	6	5,749	0.10%
2018/09/18	0	0.00	1	21.35	21.40	-1	5,773	-0.02%
2018/09/17	0	0.00	18	21.71	21.70	-18	5,846	-0.31%
2018/09/13	3	20.17	0	0.00	20.25	3	5,831	0.05%
2018/09/12	17	20.21	2	20.18	20.20	15	5,833	0.26%
2018/09/10	1	20.75	11	20.25	20.25	-10	5,816	-0.17%
2018/09/07	3	21.70	2	21.40	21.40	1	5,732	0.02%
2018/09/06	3	22.43	0	0.00	22.35	3	5,723	0.05%
2018/08/31	1	23.05	1	22.80	22.80	0	5,720	0.00%
2018/08/30	2	23.20	9	23.26	23.10	-7	5,750	-0.12%
2018/08/24	2	23.05	0	0.00	23.00	2	5,806	0.03%
2018/08/23	0	0.00	10	23.54	23.80	-10	5,783	-0.17%
2018/08/21	3	22.20	3	22.05	22.25	0	5,557	0.00%
2018/08/16	5	20.85	4	21.13	21.20	1	5,382	0.02%
2018/08/15	1	21.55	0	0.00	21.40	1	5,392	0.02%
2018/08/14	4	21.81	4	22.11	22.20	0	5,323	0.00%
2018/08/13	9	22.21	2	22.03	22.05	7	5,275	0.13%
2018/08/10	5	23.89	4	23.73	23.50	1	5,161	0.02%
2018/08/09	3	23.50	0	0.00	23.65	3	5,148	0.06%
2018/08/08	2	24.25	0	0.00	24.25	2	5,070	0.04%
2018/08/07	13	24.71	8	25.50	24.50	5	5,041	0.10%
2018/08/06	0	0.00	2	27.28	26.75	-2	4,767	-0.04%
2018/08/03	1	26.45	0	0.00	26.40	1	4,706	0.02%
2018/08/02	1	26.75	9	26.90	26.70	-8	4,799	-0.17%
2018/08/01	16	27.42	7	27.56	27.55	9	4,725	0.19%
2018/07/31	9	26.92	12	27.00	26.90	-3	4,639	-0.06%
2018/07/30	15	27.04	26	26.67	27.60	-11	4,313	-0.26%
2018/07/26	2	24.75	0	0.00	24.80	2	3,871	0.05%
2018/07/25	0	0.00	2	24.78	24.80	-2	3,834	-0.05%
2018/07/24	2	23.63	0	0.00	24.15	2	3,781	0.05%
2018/07/20	1	24.25	0	0.00	24.25	1	3,814	0.03%
2018/07/17	7	24.59	0	0.00	24.50	7	3,872	0.18%
2018/07/16	1	25.30	5	25.50	25.05	-4	4,030	-0.10%
2018/07/13	1	24.90	0	0.00	25.15	1	4,033	0.02%
2018/07/09	0	0.00	2	24.85	24.90	-2	3,970	-0.05%
2018/07/06	0	0.00	1	24.00	23.75	-1	3,846	-0.03%
2018/07/05	9	23.06	0	0.00	23.05	9	3,845	0.23%
2018/07/03	2	25.53	0	0.00	25.25	2	3,992	0.05%
2018/06/27	0	0.00	1	26.85	26.40	-1	3,717	-0.03%
2018/06/26	9	26.67	3	26.02	26.05	6	3,635	0.17%
2018/06/25	1	26.85	0	0.00	26.85	1	3,539	0.03%
2018/06/22	4	27.69	0	0.00	27.40	4	3,494	0.11%
2018/06/21	1	28.55	0	0.00	28.40	1	3,478	0.03%
2018/06/20	12	28.44	2	28.85	28.55	10	3,504	0.29%
2018/06/19	4	29.18	0	0.00	28.80	4	3,489	0.11%
2018/06/15	2	30.18	0	0.00	30.00	2	3,478	0.06%
2018/06/14	17	30.74	0	0.00	30.65	17	3,462	0.49%
2018/06/13	7	31.82	5	31.60	31.60	2	3,434	0.06%
2018/06/11	8	31.68	5	31.40	31.55	3	3,459	0.09%
2018/06/07	1	32.80	0	0.00	32.75	1	3,462	0.03%
2018/06/05	1	33.50	0	0.00	33.30	1	3,506	0.03%
2018/05/31	1	32.20	0	0.00	33.25	1	3,634	0.03%
2018/05/30	1	32.10	0	0.00	32.10	1	3,662	0.03%
2018/05/17	3	33.87	0	0.00	33.85	3	4,175	0.07%
2018/05/16	4	34.53	0	0.00	34.30	4	4,153	0.10%
2018/05/10	0	0.00	2	34.00	33.50	-2	4,197	-0.05%
2018/04/26	2	35.00	0	0.00	35.00	2	4,413	0.05%
2018/04/23	0	0.00	1	37.10	37.30	-1	4,693	-0.02%
2018/04/20	0	0.00	1	35.60	37.20	-1	4,703	-0.02%
2018/04/17	1	34.35	0	0.00	34.50	1	4,647	0.02%
2018/04/11	2	34.70	2	35.40	35.00	0	5,325	0.00%
2018/04/10	0	0.00	4	34.75	35.45	-4	5,281	-0.08%
2018/03/28	3	33.28	0	0.00	33.05	3	5,580	0.05%
2018/03/26	2	32.65	2	32.65	32.20	0	5,839	0.00%
2018/03/23	1	32.65	1	33.10	32.85	0	5,831	0.00%
2018/03/22	2	34.25	7	34.15	34.10	-5	5,842	-0.09%
2018/03/21	1	35.00	0	0.00	34.25	1	5,932	0.02%
2018/03/19	1	36.20	0	0.00	36.00	1	6,203	0.02%
2018/03/16	1	37.00	0	0.00	36.65	1	6,273	0.02%
2018/03/12	0	0.00	2	37.55	37.60	-2	6,478	-0.03%
2018/03/09	1	36.60	1	37.10	36.80	0	6,687	0.00%
2018/03/07	0	0.00	1	36.50	36.10	-1	6,789	-0.01%
2018/03/05	3	37.63	3	36.88	36.15	0	6,935	0.00%
2018/03/02	4	37.38	3	37.93	37.65	1	6,967	0.01%
2018/03/01	0	0.00	4	37.30	37.35	-4	6,992	-0.06%
2018/02/27	6	36.65	6	36.84	36.55	0	6,965	0.00%
2018/02/26	5	36.98	0	0.00	37.00	5	6,882	0.07%
2018/02/23	2	34.10	0	0.00	34.70	2	6,714	0.03%
2018/02/21	0	0.00	3	32.20	32.40	-3	6,875	-0.04%
2018/02/12	3	31.20	0	0.00	31.05	3	6,984	0.04%
2018/02/09	3	29.90	3	30.38	31.55	0	7,023	0.00%
2018/02/07	1	32.00	1	32.40	31.65	0	7,052	0.00%
2018/02/06	1	31.65	0	0.00	31.20	1	7,074	0.01%
2018/02/02	0	0.00	2	35.05	34.80	-2	7,066	-0.03%
2018/02/01	5	34.36	7	34.22	34.50	-2	7,156	-0.03%
2018/01/31	3	33.33	0	0.00	33.40	3	7,224	0.04%
2018/01/29	2	33.83	0	0.00	33.70	2	7,487	0.03%
2018/01/24	1	35.70	0	0.00	36.00	1	7,553	0.01%
2018/01/23	4	35.98	0	0.00	36.00	4	7,637	0.05%
2018/01/19	1	36.05	5	35.82	36.45	-4	7,686	-0.05%
2018/01/17	1	37.95	0	0.00	37.75	1	7,545	0.01%
2018/01/16	1	37.90	0	0.00	37.95	1	7,750	0.01%
2018/01/15	0	0.00	1	37.55	37.70	-1	7,944	-0.01%
2018/01/12	1	37.15	3	37.40	37.20	-2	8,164	-0.02%
2018/01/10	5	37.24	6	37.20	37.25	-1	8,355	-0.01%
2018/01/09	10	38.47	2	38.50	38.00	8	8,291	0.10%
2018/01/08	9	38.40	0	0.00	38.00	9	8,252	0.11%
2018/01/05	2	40.85	2	41.55	41.50	0	8,010	0.00%
2018/01/04	2	40.70	0	0.00	40.25	2	8,136	0.02%
2018/01/02	3	41.73	0	0.00	41.45	3	8,679	0.03%