榮成 (1909)-凱基-長庚券商分點個股進出

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

榮成

(1909)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

榮成 (1909)籌碼相關－凱基-長庚券商分點個股進出

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

凱基-長庚券商分點個股進出
凱基-長庚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	0	0.00	2	14.95	14.85	-2	2,257	-0.09%
2024/05/21	5	15.15	0	0.00	15.10	5	2,192	0.23%
2024/05/20	7	15.44	0	0.00	15.35	7	2,175	0.32%
2024/05/16	1	15.00	0	0.00	15.15	1	2,089	0.05%
2024/05/10	0	0.00	0	15.50	15.45	0	2,030	0.00%
2024/05/08	0	0.00	2	15.25	15.30	-2	1,971	-0.10%
2024/05/06	1	15.70	1	15.90	15.60	0	1,948	0.00%
2024/05/03	3	15.70	0	0.00	15.70	3	1,926	0.16%
2024/05/02	0.3	15.85	1	15.95	15.95	-0.7	1,900	-0.04%
2024/04/30	1	15.60	0	0.00	15.60	1	1,867	0.05%
2024/04/29	0	0.00	14	15.74	15.90	-14	1,839	-0.76%
2024/04/26	3	15.20	1	15.25	15.45	2	1,789	0.11%
2024/04/25	8	15.73	2	15.80	15.50	6	1,767	0.34%
2024/04/24	0	0.00	1	15.30	15.20	-1	1,613	-0.06%
2024/04/23	7	15.10	0	0.00	15.00	7	1,596	0.44%
2024/04/22	0	0.00	1	15.05	15.10	-1	1,611	-0.06%
2024/04/19	7	14.50	0	0.00	14.55	7	1,545	0.45%
2024/04/09	0	0.00	1.2	15.16	15.20	-1.2	1,387	-0.09%
2024/03/29	0	14.65	1	14.75	14.75	-1	1,257	-0.08%
2024/03/28	0	14.75	1	14.75	14.55	-1	1,234	-0.08%
2024/03/25	0	14.70	1	14.65	14.70	-1	1,183	-0.08%
2024/03/22	0	0.00	1	14.40	14.45	-1	1,159	-0.09%
2024/03/15	0	0.00	2	14.20	14.15	-2	1,235	-0.16%
2024/03/14	0.2	14.30	0	0.00	14.35	0.2	1,229	0.02%
2024/03/13	0	0.00	12	14.40	14.45	-12	1,235	-0.97%
2024/03/12	0	0.00	2	14.35	14.35	-2	1,210	-0.17%
2024/03/01	1	14.05	0	0.00	14.00	1	1,113	0.09%
2024/02/27	1	13.95	0	0.00	13.95	1	1,124	0.09%
2024/02/23	1	14.05	0	0.00	14.05	1	1,121	0.09%
2024/02/21	0	0.00	4	14.20	14.15	-4	1,131	-0.35%
2024/02/01	0	0.00	1	14.00	14.00	-1	1,171	-0.09%
2024/01/30	1	13.80	0	0.00	13.80	1	1,185	0.08%
2024/01/26	0	0.00	3	14.00	14.00	-3	1,202	-0.25%
2024/01/25	1	13.90	0	0.00	13.90	1	1,208	0.08%
2024/01/24	0	0.00	5	13.95	14.10	-5	1,224	-0.41%
2024/01/22	5	13.65	0	0.00	13.65	5	1,239	0.40%
2024/01/11	0	0.00	6	14.26	14.30	-6	1,313	-0.46%
2024/01/02	2	14.80	2	14.80	14.80	0	1,684	0.00%
2023/12/27	0	0.00	1	14.90	14.90	-1	1,796	-0.06%
2023/12/19	1	14.75	0	0.00	14.75	1	1,823	0.05%
2023/12/18	2	14.90	0	0.00	15.05	2	1,817	0.11%
2023/12/15	2	14.85	0	0.00	14.90	2	1,773	0.11%
2023/12/04	0	0.00	5	15.18	15.30	-5	1,756	-0.28%
2023/11/24	5	14.80	0	0.00	14.75	5	1,713	0.29%
2023/11/20	0	0.00	1	14.70	14.70	-1	1,720	-0.06%
2023/11/15	0	0.00	1	14.50	14.45	-1	1,698	-0.06%
2023/11/13	3	14.00	0	0.00	14.00	3	1,670	0.18%
2023/11/06	0	0.00	4	14.20	14.20	-4	1,859	-0.22%
2023/11/03	1	13.95	0	0.00	13.95	1	1,871	0.05%
2023/10/26	1	13.95	0	0.00	13.95	1	2,034	0.05%
2023/10/16	0	0.00	2	14.88	14.70	-2	2,111	-0.09%
2023/10/11	2	14.28	0	0.00	14.20	2	1,990	0.10%
2023/10/06	1	14.25	1	14.50	14.60	0	1,981	0.00%
2023/09/26	1	14.80	1	14.85	14.75	0	2,013	0.00%
2023/09/25	0	0.00	2	14.80	14.75	-2	2,052	-0.10%
2023/09/20	0	0.00	1	14.90	14.90	-1	2,195	-0.05%
2023/09/15	1	15.00	0	0.00	15.00	1	2,357	0.04%
2023/09/14	0	0.00	1	15.00	14.90	-1	2,363	-0.04%
2023/09/13	1	14.85	1	15.00	14.80	0	2,359	0.00%
2023/09/12	1	14.65	0	0.00	14.65	1	2,359	0.04%
2023/09/11	10	14.85	0	0.00	14.75	10	2,365	0.42%
2023/09/01	1	15.00	2	15.08	15.00	-1	2,393	-0.04%
2023/08/28	5	14.60	0	0.00	14.65	5	2,582	0.19%
2023/08/25	1	14.65	3	14.70	14.65	-2	2,579	-0.08%
2023/08/24	1	14.65	0	0.00	14.55	1	2,564	0.04%
2023/08/22	1	14.60	0	0.00	14.55	1	2,618	0.04%
2023/08/17	0	0.00	2	14.50	14.60	-2	2,647	-0.08%
2023/08/15	0	0.00	40	14.96	14.85	-40	2,621	-1.53%
2023/08/14	5	14.80	0	0.00	14.85	5	2,618	0.19%
2023/08/11	0	0.00	2	15.50	15.40	-2	2,579	-0.08%
2023/08/10	1	15.85	0	0.00	15.85	1	2,542	0.04%
2023/08/09	1	16.20	0	0.00	16.20	1	2,543	0.04%
2023/08/08	1	16.30	0	0.00	16.45	1	2,540	0.04%
2023/08/04	2	16.70	0	0.00	16.70	2	2,564	0.08%
2023/08/02	10	17.15	0	0.00	16.80	10	2,593	0.39%
2023/08/01	0.3	16.95	0	0.00	16.85	0.3	2,553	0.01%
2023/07/31	0	0.00	3	17.07	17.00	-3	2,552	-0.12%
2023/07/27	68	16.98	9	16.97	16.90	59	2,463	2.40%
2023/07/26	0	0.00	2	16.40	16.30	-2	2,366	-0.08%
2023/07/25	4	16.15	10	16.15	16.15	-6	2,391	-0.25%
2023/07/24	21	16.50	1	16.50	16.40	20	2,450	0.82%
2023/07/21	0	0.00	12	16.10	16.15	-12	2,507	-0.48%
2023/07/19	5	16.10	0	0.00	16.05	5	3,032	0.16%
2023/07/14	0	0.00	1	16.30	16.25	-1	4,146	-0.02%
2023/07/13	1	16.15	0	0.00	16.15	1	4,147	0.02%
2023/07/10	2	16.50	0	0.00	16.40	2	4,185	0.05%
2023/07/07	2	16.55	0	0.00	16.60	2	4,187	0.05%
2023/06/29	0	0.00	1.1	17.50	17.40	-1.1	4,026	-0.03%
2023/06/28	0	0.00	0.2	16.95	16.95	-0.2	3,914	-0.01%
2023/06/26	1	17.25	1	17.35	17.25	0	3,893	0.00%
2023/06/21	1	17.00	3	17.15	17.05	-2	3,837	-0.05%
2023/06/20	0	0.00	9	16.84	16.90	-9	3,783	-0.24%
2023/06/06	0	0.00	2	17.20	17.10	-2	4,027	-0.05%
2023/06/05	0	0.00	10	17.05	17.00	-10	3,971	-0.25%
2023/06/02	5	16.80	0	0.00	16.80	5	3,956	0.13%
2023/05/29	0	0.00	1	16.65	16.55	-1	3,998	-0.03%
2023/05/26	1	16.45	0	0.00	16.45	1	4,015	0.02%
2023/05/19	2	16.50	0	0.00	16.55	2	4,101	0.05%
2023/05/17	0	0.00	0.4	16.45	16.65	-0.4	4,128	-0.01%
2023/05/12	2	17.10	0	0.00	16.80	2	4,106	0.05%
2023/05/11	2	17.10	0	0.00	16.75	2	4,125	0.05%
2023/05/09	2	17.25	2	17.40	17.10	0	4,135	0.00%
2023/05/08	0	17.50	10	17.15	17.10	-10	4,163	-0.24%
2023/05/04	0	0.00	0.3	17.10	17.25	-0.3	4,309	-0.01%
2023/04/27	10	17.32	0	0.00	17.25	10	4,740	0.21%
2023/04/26	6	17.60	8	17.51	17.80	-2	4,738	-0.04%
2023/04/25	24	17.95	24	17.70	17.50	0	4,695	0.00%
2023/04/24	29	17.78	16	18.00	18.20	13	4,601	0.28%
2023/04/21	122	18.43	100.3	17.95	17.40	21.7	4,338	0.50%	大買/
2023/04/20	28	18.24	22	17.93	17.60	6	3,709	0.16%
2023/04/19	0	0.00	4	17.45	17.40	-4	3,469	-0.12%
2023/04/17	6	17.85	0	0.00	17.75	6	3,883	0.15%
2023/04/14	0	0.00	2	17.88	17.95	-2	4,183	-0.05%
2023/04/13	0	0.00	1	17.35	17.35	-1	4,176	-0.02%
2023/04/11	3	17.40	2	17.40	17.50	1	4,338	0.02%
2023/03/24	0	0.00	3	16.83	17.05	-3	4,748	-0.06%
2023/03/23	6	16.75	0	0.00	16.80	6	4,798	0.13%
2023/03/22	11	16.79	0	0.00	16.75	11	4,805	0.23%
2023/03/21	0	16.90	0	0.00	16.85	0	4,788	0.00%
2023/03/17	2	16.58	4	16.78	17.10	-2	4,788	-0.04%
2023/03/16	1	16.80	0	0.00	16.50	1	4,745	0.02%
2023/03/14	4	17.04	0	0.00	16.85	4	4,754	0.08%
2023/03/13	1	17.15	1	17.35	17.35	0	4,701	0.00%
2023/03/10	1	17.70	0	0.00	17.55	1	4,684	0.02%
2023/03/08	1	18.05	0	0.00	18.20	1	4,604	0.02%
2023/03/06	1	18.05	0	0.00	18.10	1	4,575	0.02%
2023/03/03	2.4	18.32	0	0.00	18.30	2.4	4,560	0.05%
2023/03/02	3	18.35	0	0.00	18.55	3	4,589	0.07%
2023/03/01	5	18.60	1	18.55	18.50	4	4,571	0.09%
2023/02/24	2	18.70	0	0.00	18.95	2	4,556	0.04%
2023/02/22	4	18.58	0	0.00	18.65	4	4,542	0.09%
2023/02/21	2	18.70	0	0.00	18.65	2	4,546	0.04%
2023/02/20	2	18.55	0	0.00	18.90	2	4,597	0.04%
2023/02/17	2	18.30	0	0.00	18.55	2	4,603	0.04%
2023/02/16	8	18.35	4	18.40	18.35	4	4,690	0.09%
2023/02/15	0	0.00	1	18.35	18.40	-1	4,783	-0.02%
2023/02/10	1	17.90	1	18.00	17.95	0	4,808	0.00%
2023/02/09	1	18.00	0	0.00	18.00	1	4,803	0.02%
2023/02/03	0	0.00	1	18.65	18.70	-1	4,622	-0.02%
2023/02/02	0	0.00	12	18.47	18.60	-12	4,548	-0.26%
2023/02/01	2	18.53	3	18.57	18.65	-1	4,444	-0.02%
2023/01/31	0	0.00	3	18.67	18.75	-3	4,345	-0.07%
2023/01/30	0	0.00	5	18.01	18.30	-5	4,170	-0.12%
2023/01/17	0	0.00	2	17.25	17.50	-2	3,982	-0.05%
2023/01/16	2	16.85	0	0.00	16.75	2	3,891	0.05%
2023/01/13	0	0.00	3	17.45	17.10	-3	3,828	-0.08%
2023/01/12	0	0.00	30	17.51	17.65	-30	3,810	-0.79%
2023/01/11	0	0.00	1	17.25	17.25	-1	3,684	-0.03%
2023/01/09	1	17.60	0	0.00	17.10	1	3,554	0.03%
2023/01/06	5	17.30	1	17.35	17.25	4	3,404	0.12%
2023/01/05	1	17.00	1	17.55	17.20	0	3,295	0.00%
2023/01/04	0	0.00	12	17.00	17.15	-12	3,003	-0.40%
2023/01/03	6	16.43	0	0.00	16.25	6	2,708	0.22%
2022/12/30	1	16.50	6	16.38	16.35	-5	2,646	-0.19%
2022/12/29	0	0.00	3	15.72	15.80	-3	2,510	-0.12%
2022/12/28	1	15.90	1	16.15	15.85	0	2,486	0.00%
2022/12/27	0	0.00	2	16.05	16.10	-2	2,454	-0.08%
2022/12/26	0	0.00	1	15.80	15.85	-1	2,400	-0.04%
2022/12/22	1	15.60	2.4	15.69	15.60	-1.4	2,357	-0.06%
2022/12/20	1	15.20	0	0.00	15.10	1	2,268	0.04%
2022/12/19	1	15.65	0	0.00	15.40	1	2,225	0.04%
2022/12/16	6	15.98	3	16.13	15.80	3	2,185	0.14%
2022/12/15	0	0.00	1	15.80	16.05	-1	2,074	-0.05%
2022/12/13	0	0.00	1	15.30	15.35	-1	2,002	-0.05%
2022/12/08	0	0.00	2.1	15.35	15.30	-2.1	2,016	-0.10%
2022/12/07	1	15.45	0	0.00	15.45	1	2,014	0.05%
2022/12/06	7	15.89	0	0.00	15.65	7	1,992	0.35%
2022/12/05	0	0.00	3	16.30	16.25	-3	1,951	-0.15%
2022/12/01	1	16.30	0	0.00	16.30	1	1,971	0.05%
2022/11/30	0	0.00	1	16.40	16.40	-1	1,984	-0.05%
2022/11/29	1	16.10	8	16.20	16.20	-7	1,984	-0.35%
2022/11/28	1	16.10	3	16.28	16.20	-2	2,009	-0.10%
2022/11/24	1	16.40	4	16.35	16.45	-3	2,049	-0.15%
2022/11/23	1	16.10	0	0.00	16.05	1	1,998	0.05%
2022/11/22	0	0.00	5	16.05	16.00	-5	2,005	-0.25%
2022/11/18	2	16.15	0	0.00	16.10	2	1,976	0.10%
2022/11/17	0	0.00	3	16.60	16.40	-3	1,952	-0.15%
2022/11/16	11	16.78	8	16.83	16.65	3	1,945	0.15%
2022/11/14	2	16.63	3	16.72	16.55	-1	1,930	-0.05%
2022/11/11	0	0.00	2	16.28	16.25	-2	1,815	-0.11%
2022/11/10	1	15.45	2	15.60	15.70	-1	1,706	-0.06%
2022/11/08	0	0.00	1	15.40	15.35	-1	1,698	-0.06%
2022/11/07	1	15.20	2	15.23	15.20	-1	1,699	-0.06%
2022/11/04	0	0.00	1	15.05	15.00	-1	1,689	-0.06%
2022/11/03	1	14.85	0	0.00	14.90	1	1,699	0.06%
2022/10/21	2	14.90	0	0.00	14.90	2	1,825	0.11%
2022/10/20	1	14.85	1	15.05	15.30	0	1,816	0.00%
2022/10/19	1	15.15	0	0.00	15.20	1	1,761	0.06%
2022/10/18	0	0.00	4	15.45	15.45	-4	1,771	-0.23%
2022/10/17	1	15.05	1	15.25	15.25	0	1,772	0.00%
2022/10/14	0	0.00	1	15.35	15.35	-1	1,792	-0.06%
2022/10/13	1	14.85	1	15.55	14.85	0	1,778	0.00%
2022/10/07	1	15.40	0	0.00	15.40	1	1,771	0.06%
2022/10/05	0	0.00	3	15.37	15.45	-3	1,822	-0.16%
2022/10/04	0	0.00	1	15.00	15.05	-1	1,899	-0.05%
2022/09/29	0	0.00	1	14.50	14.50	-1	1,931	-0.05%
2022/09/27	2	14.75	0	0.00	14.80	2	1,995	0.10%
2022/09/22	4	15.01	1	15.05	15.05	3	2,162	0.14%
2022/09/08	2	15.13	0	0.00	15.15	2	2,312	0.09%
2022/09/06	1	15.60	0	0.00	15.50	1	2,312	0.04%
2022/09/02	1	16.25	0	0.00	16.30	1	2,367	0.04%
2022/09/01	3.1	16.39	2	16.55	16.55	1.1	2,357	0.05%
2022/08/31	0	0.00	9	16.36	16.55	-9	2,376	-0.38%
2022/08/30	0	0.00	1	16.00	16.10	-1	2,332	-0.04%
2022/08/29	2	15.75	0	0.00	15.85	2	2,329	0.09%
2022/08/25	0	0.00	1	16.05	16.00	-1	2,338	-0.04%
2022/08/24	0	0.00	1	16.05	15.95	-1	2,362	-0.04%
2022/08/22	11	16.15	8	16.13	16.10	3	2,375	0.13%
2022/08/19	0	0.00	1	15.70	15.70	-1	2,268	-0.04%
2022/08/18	0.2	15.45	3	15.43	15.50	-2.8	2,268	-0.12%
2022/08/16	1	15.50	1	15.40	15.35	0	2,273	0.00%
2022/08/15	2	15.15	0	0.00	15.20	2	2,267	0.09%
2022/08/12	0	0.00	1	15.05	15.00	-1	2,273	-0.04%
2022/08/11	0	0.00	1	14.85	14.85	-1	2,303	-0.04%
2022/08/09	0	0.00	10	14.65	14.70	-10	2,389	-0.42%
2022/08/05	0	0.00	5	14.85	14.85	-5	2,466	-0.20%
2022/08/04	18	14.61	0	0.00	14.65	18	2,645	0.68%
2022/08/03	1	15.20	0	0.00	15.15	1	2,680	0.04%
2022/08/02	0	0.00	2	15.50	15.35	-2	2,753	-0.07%
2022/08/01	0	0.00	1	15.60	15.75	-1	2,830	-0.04%
2022/07/22	0	0.00	1	15.65	15.65	-1	3,346	-0.03%
2022/07/21	3	15.55	5	15.60	15.75	-2	3,396	-0.06%
2022/07/20	0	0.00	5	15.55	15.45	-5	3,387	-0.15%
2022/07/19	0	0.00	30	15.43	15.40	-30	3,421	-0.88%
2022/07/15	10	15.00	2	14.95	14.95	8	3,440	0.23%
2022/07/14	0	0.00	1	15.00	15.10	-1	3,459	-0.03%
2022/07/13	2	15.10	0	0.00	15.05	2	3,472	0.06%
2022/07/12	21	15.00	0	0.00	15.15	21	3,439	0.61%
2022/07/08	0	0.00	1	15.50	15.40	-1	3,361	-0.03%
2022/07/06	0	0.00	2	15.45	15.40	-2	3,361	-0.06%
2022/07/05	10	15.40	0	0.00	15.35	10	3,349	0.30%
2022/07/04	18	16.17	0	0.00	16.05	18	3,316	0.54%
2022/07/01	3	16.32	3	16.15	16.10	0	3,294	0.00%
2022/06/24	0	0.00	1	17.25	17.25	-1	3,245	-0.03%
2022/06/23	0	0.00	5	16.85	16.95	-5	3,304	-0.15%
2022/06/22	4	17.06	0	0.00	16.85	4	3,350	0.12%
2022/06/21	0	0.00	2	17.50	17.50	-2	3,336	-0.06%
2022/06/20	3	17.20	0	0.00	17.15	3	3,337	0.09%
2022/06/17	3	17.28	1	17.45	17.70	2	3,318	0.06%
2022/06/16	0	0.00	5	17.59	17.45	-5	3,328	-0.15%
2022/06/15	7	17.58	0	0.00	17.70	7	3,356	0.21%
2022/06/14	5	17.43	0	0.00	17.50	5	3,375	0.15%
2022/06/13	2	17.80	0	0.00	17.75	2	3,365	0.06%
2022/06/02	2	18.20	0	0.00	18.05	2	3,693	0.05%
2022/06/01	0	0.00	1	18.40	18.40	-1	3,819	-0.03%
2022/05/20	0	0.00	45	17.97	17.95	-45	4,051	-1.11%
2022/05/18	1	17.95	5	17.90	18.00	-4	4,072	-0.10%
2022/05/17	15	17.52	10	17.75	17.70	5	4,040	0.12%
2022/05/16	1	17.50	0	0.00	17.55	1	4,012	0.02%
2022/05/13	10	17.70	20	17.75	17.80	-10	3,958	-0.25%
2022/05/12	60	17.72	13	17.42	17.30	47	3,961	1.19%
2022/05/11	13.1	18.83	0	0.00	18.75	13.1	3,796	0.35%
2022/05/10	4	19.46	9	19.38	19.35	-5	3,739	-0.13%
2022/05/06	2	19.98	1	19.80	20.00	1	3,743	0.03%
2022/05/05	0	0.00	2	20.35	20.35	-2	3,816	-0.05%
2022/05/04	1	20.40	0	0.00	20.30	1	3,881	0.03%
2022/05/03	6	21.07	3	21.25	20.70	3	3,859	0.08%
2022/04/28	0	0.00	1	20.25	20.50	-1	3,595	-0.03%
2022/04/25	1	20.70	0.3	20.55	20.45	0.7	3,639	0.02%
2022/04/20	0	0.00	1	21.15	21.15	-1	3,701	-0.03%
2022/04/15	1	21.00	0	0.00	20.65	1	3,876	0.03%
2022/04/14	0	0.00	1	21.10	21.05	-1	3,967	-0.03%
2022/04/11	1	21.00	0	0.00	20.75	1	4,033	0.02%
2022/03/25	3	21.00	0	0.00	20.90	3	4,695	0.06%
2022/03/23	2	21.33	0	0.00	21.35	2	4,694	0.04%
2022/03/17	0	0.00	3	20.70	20.95	-3	5,248	-0.06%
2022/03/16	0	0.00	7	20.61	20.45	-7	5,284	-0.13%
2022/03/15	0	0.00	5	20.55	20.40	-5	5,354	-0.09%
2022/03/10	0	0.00	8	20.36	20.40	-8	5,400	-0.15%
2022/03/08	3	19.68	0	0.00	19.20	3	5,494	0.05%
2022/03/07	8	20.16	14	20.15	20.15	-6	5,424	-0.11%
2022/03/04	10	21.50	1	21.45	21.45	9	5,458	0.16%
2022/02/25	7	21.74	1	21.70	21.60	6	5,733	0.10%
2022/02/24	2	22.08	3	22.15	21.70	-1	5,783	-0.02%
2022/02/22	2	22.55	0	0.00	22.45	2	5,772	0.03%
2022/02/21	1	23.15	0	0.00	23.20	1	5,849	0.02%
2022/02/18	5	22.50	0	0.00	22.50	5	5,964	0.08%
2022/02/17	0	0.00	2	22.60	22.55	-2	6,082	-0.03%
2022/02/15	8	22.48	0	0.00	22.30	8	6,216	0.13%
2022/02/14	2	22.55	1	22.55	22.40	1	6,296	0.02%
2022/02/08	3	22.95	1	22.75	23.10	2	6,500	0.03%
2022/02/07	0.2	22.35	1	22.25	22.70	-0.8	6,516	-0.01%
2022/01/26	1	22.10	0	0.00	22.05	1	6,721	0.01%
2022/01/25	1	22.00	3	22.05	22.05	-2	7,132	-0.03%
2022/01/24	1	22.35	2	22.25	22.50	-1	7,333	-0.01%
2022/01/21	0	0.00	10	23.00	22.85	-10	7,444	-0.13%
2022/01/19	0	0.00	1	22.95	22.75	-1	7,583	-0.01%
2022/01/18	4	22.98	0	0.00	22.90	4	7,684	0.05%
2022/01/17	10	22.90	0	0.00	22.95	10	7,695	0.13%
2022/01/14	2	23.20	0	0.00	23.15	2	7,691	0.03%
2022/01/12	1	23.05	0	0.00	23.55	1	7,741	0.01%
2022/01/11	1	23.15	0	0.00	23.10	1	7,689	0.01%
2022/01/10	0.1	23.40	0	0.00	23.45	0.1	7,762	0.00%
2022/01/07	1	23.55	2	23.85	23.50	-1	7,758	-0.01%
2022/01/06	0	0.00	5	23.95	23.80	-5	7,744	-0.06%
2022/01/03	0	0.00	2	24.08	24.10	-2	8,236	-0.02%
2021/12/29	2	24.45	0	0.00	24.45	2	8,814	0.02%
2021/12/28	1	24.65	0	0.00	24.25	1	8,912	0.01%
2021/12/27	4	24.88	1.1	24.76	24.55	3	8,969	0.03%
2021/12/24	2	24.43	2.1	24.41	24.55	-0.1	8,872	0.00%
2021/12/23	0	0.00	3	24.03	24.20	-3	8,763	-0.03%
2021/12/21	2	23.83	1	23.85	23.85	1	9,672	0.01%
2021/12/17	0	0.00	4	23.70	23.70	-4	11,626	-0.03%
2021/12/16	2	23.55	0	0.00	23.40	2	11,709	0.02%
2021/12/15	7	23.61	8	23.48	23.50	-1	11,757	-0.01%
2021/12/14	44	24.20	25	23.72	23.60	19	11,674	0.16%
2021/12/13	1	23.70	0	0.00	23.65	1	11,356	0.01%
2021/12/10	0.1	23.95	7	23.85	23.80	-6.9	11,436	-0.06%
2021/12/09	0.1	24.25	0	0.00	24.10	0.1	11,418	0.00%
2021/12/03	0	0.00	2	24.58	24.55	-2	11,460	-0.02%
2021/12/02	6	24.65	1	24.35	24.55	5	11,521	0.04%
2021/12/01	0	0.00	4	24.00	24.10	-4	11,489	-0.03%
2021/11/30	6	23.82	0	0.00	24.15	6	11,498	0.05%
2021/11/29	1	23.70	31	23.60	23.70	-30	11,497	-0.26%
2021/11/24	0	0.00	1	24.90	24.90	-1	11,883	-0.01%
2021/11/23	1	24.55	0	0.00	24.30	1	12,181	0.01%
2021/11/22	0	0.00	62	24.90	24.95	-62	12,441	-0.50%
2021/11/19	20	25.15	21	25.05	25.00	-1	12,794	-0.01%
2021/11/18	10	25.65	3	25.28	25.35	7	13,135	0.05%
2021/11/17	20	25.03	0	0.00	24.90	20	13,576	0.15%
2021/11/16	0	0.00	10	25.25	25.45	-10	14,031	-0.07%
2021/11/12	1	25.25	0	0.00	25.35	1	14,419	0.01%
2021/11/11	15	25.25	15	25.25	25.25	0	14,487	0.00%
2021/11/10	0	0.00	17	25.27	25.25	-17	14,686	-0.12%
2021/11/09	2	25.15	5	25.50	25.50	-3	14,727	-0.02%
2021/11/05	2	24.78	0	0.00	25.20	2	14,893	0.01%
2021/11/04	17	25.41	0	0.00	25.10	17	14,941	0.11%
2021/11/03	22	25.47	21	25.50	25.55	1	14,868	0.01%
2021/11/02	41	25.51	18	25.73	25.75	23	14,598	0.16%
2021/11/01	4	24.81	2.3	24.57	24.70	1.7	14,140	0.01%
2021/10/28	0	0.00	10	23.35	23.25	-10	13,892	-0.07%
2021/10/27	0	0.00	10	23.39	23.20	-10	13,948	-0.07%
2021/10/26	5	23.60	0	0.00	23.50	5	13,963	0.04%
2021/10/21	10	24.00	0	0.00	24.25	10	14,331	0.07%
2021/10/19	0	0.00	1	23.85	23.75	-1	14,536	-0.01%
2021/10/18	1	23.65	1	24.25	23.75	0	14,696	0.00%
2021/10/15	0.2	23.70	1	23.70	23.60	-0.8	14,801	-0.01%
2021/10/14	1	23.30	10	22.95	23.30	-9	14,915	-0.06%
2021/10/13	11	23.05	11	23.44	22.95	0	14,981	0.00%
2021/10/12	31	23.14	10	23.35	23.35	21	15,093	0.14%
2021/10/08	7.5	24.52	20	23.95	23.80	-12.5	15,197	-0.08%
2021/10/07	31	24.50	11	24.63	24.60	20	15,341	0.13%
2021/10/06	22.5	24.69	20	24.75	24.40	2.5	15,683	0.02%
2021/10/05	0	0.00	42	25.08	26.20	-42	15,845	-0.27%
2021/10/04	2	26.28	2	26.50	26.00	0	16,253	0.00%
2021/10/01	3	27.13	8	26.74	26.60	-5	17,458	-0.03%
2021/09/30	0	0.00	7	27.68	28.15	-7	19,544	-0.04%
2021/09/29	3	28.07	3	27.48	27.35	0	20,578	0.00%
2021/09/28	23	29.04	30	28.88	28.00	-7	20,798	-0.03%
2021/09/27	66	29.04	19	29.13	29.10	47	20,738	0.23%
2021/09/24	25	27.76	23	27.99	27.50	2	20,876	0.01%
2021/09/23	9	25.47	2	25.58	26.30	7	21,071	0.03%
2021/09/22	5.2	25.34	20	25.25	25.15	-14.8	21,199	-0.07%
2021/09/17	1	25.90	0	0.00	25.90	1	21,437	0.00%
2021/09/15	0	0.00	1	26.55	26.75	-1	22,009	0.00%
2021/09/13	1	26.60	4	26.96	26.95	-3	24,384	-0.01%
2021/09/10	7	26.97	2	27.05	26.90	5	24,983	0.02%
2021/09/09	3	26.90	0	0.00	26.85	3	25,064	0.01%
2021/09/08	6	26.18	0	0.00	26.15	6	25,148	0.02%
2021/09/07	0	0.00	10	26.75	26.85	-10	25,156	-0.04%
2021/09/06	1	26.90	1	27.20	27.05	0	25,237	0.00%
2021/09/03	1	27.50	0	0.00	27.35	1	25,676	0.00%
2021/09/02	2	27.48	10	27.67	27.40	-8	26,116	-0.03%
2021/09/01	3	28.07	10.1	28.00	28.05	-7.1	26,306	-0.03%
2021/08/31	1	28.20	5.1	28.42	28.20	-4.1	26,884	-0.02%
2021/08/30	13.2	28.84	7.3	28.90	28.80	5.9	28,273	0.02%
2021/08/27	8.1	29.94	17.1	29.97	29.80	-9	28,864	-0.03%
2021/08/26	8	30.38	6.1	30.42	30.40	1.9	30,057	0.01%
2021/08/25	7.4	30.11	4	30.26	29.80	3.4	30,309	0.01%
2021/08/24	4	30.03	12	30.09	30.20	-8	30,105	-0.03%
2021/08/23	20.3	29.62	6	29.21	29.80	14.3	29,992	0.05%
2021/08/20	3	29.40	34	28.80	29.35	-31	29,683	-0.10%
2021/08/19	7	27.87	1	27.40	27.25	6	29,232	0.02%
2021/08/18	3.2	26.56	52	26.60	27.65	-48.8	28,981	-0.17%
2021/08/17	3	27.62	3	27.87	27.20	0	29,034	0.00%
2021/08/16	1	28.35	2	28.28	28.20	-1	29,325	0.00%
2021/08/13	0	0.00	15	27.56	27.70	-15	29,278	-0.05%
2021/08/12	14	27.44	2	27.45	27.45	12	29,479	0.04%
2021/08/11	5	27.06	1	27.50	27.25	4	29,712	0.01%
2021/08/10	2	27.65	1	28.05	27.80	1	30,267	0.00%
2021/08/09	4	27.46	1	27.85	27.50	3	30,588	0.01%
2021/08/04	0	0.00	3	27.95	28.00	-3	32,036	-0.01%
2021/08/03	0	0.00	1	28.25	27.90	-1	33,285	0.00%
2021/08/02	9	27.39	10	27.59	28.10	-1	33,857	0.00%
2021/07/30	3	28.23	7	28.33	28.25	-4	33,900	-0.01%
2021/07/29	6	28.85	7	28.60	28.85	-1	34,038	0.00%
2021/07/28	4	26.70	0	0.00	26.75	4	34,043	0.01%
2021/07/27	4	27.65	3	27.60	27.50	1	34,246	0.00%
2021/07/26	3	28.13	0	0.00	28.10	3	34,397	0.01%
2021/07/23	4	28.63	6	28.74	29.00	-2	34,542	-0.01%
2021/07/21	4	28.10	6	28.16	27.95	-2	34,729	-0.01%
2021/07/20	3	29.00	8	28.86	28.70	-5	35,260	-0.01%
2021/07/19	2	29.55	4	29.71	29.75	-2	35,762	-0.01%
2021/07/16	9	29.60	2	29.60	29.55	7	37,051	0.02%
2021/07/15	0	0.00	14.2	29.31	29.80	-14.2	37,296	-0.04%
2021/07/14	9	28.89	27	28.97	28.65	-18	37,389	-0.05%
2021/07/13	18.2	28.91	32	29.09	28.55	-13.8	37,654	-0.04%
2021/07/12	17.2	30.37	1	31.00	30.00	16.2	37,373	0.04%
2021/07/09	28	31.14	9	31.09	30.60	19	37,170	0.05%
2021/07/08	58	31.70	79	31.22	31.20	-21	37,200	-0.06%
2021/07/07	82	32.67	92	32.12	33.00	-10	37,498	-0.03%
2021/07/06	41	30.32	41.2	30.93	30.20	-0.2	36,604	0.00%
2021/07/05	17	28.95	11	29.30	29.30	6	35,690	0.02%
2021/07/02	54	29.73	12.2	29.77	28.75	41.8	35,679	0.12%
2021/07/01	24	29.55	69	29.35	29.15	-45	35,241	-0.13%
2021/06/30	34.2	29.08	36	28.97	29.10	-1.8	34,075	-0.01%
2021/06/29	3	28.37	3	27.97	27.95	0	33,456	0.00%
2021/06/28	33	28.07	13	28.03	28.05	20	33,345	0.06%
2021/06/25	12	28.30	24	28.33	28.40	-12	33,139	-0.04%
2021/06/24	1	28.00	13	28.38	28.05	-12	33,230	-0.04%
2021/06/23	51	28.97	14	29.22	28.00	37	32,962	0.11%
2021/06/22	75	28.46	68	28.57	28.35	7	32,133	0.02%
2021/06/21	26	26.92	35	26.65	27.20	-9	31,048	-0.03%
2021/06/18	5	25.75	0.5	26.00	26.20	4.5	30,521	0.01%
2021/06/17	142	26.28	129	25.96	26.05	13	30,515	0.04%	大買/大賣/
2021/06/16	2	25.95	11	25.91	25.75	-9	30,607	-0.03%
2021/06/15	1	25.80	3	26.23	26.20	-2	30,771	-0.01%
2021/06/11	19	26.26	27	25.84	25.80	-8	30,806	-0.03%
2021/06/09	12	26.13	31	26.50	25.80	-19	30,328	-0.06%
2021/06/08	97	27.06	83	26.65	26.95	14	30,281	0.05%
2021/06/07	144	27.11	235	26.53	26.75	-91	30,078	-0.30%	大買/大賣/
2021/06/04	133	26.71	112	25.91	25.45	21	29,176	0.07%	大買/大賣/
2021/06/03	96	26.13	74	26.20	26.30	22	28,926	0.08%
2021/06/02	10	24.94	2	24.85	25.00	8	27,737	0.03%
2021/06/01	2	23.85	5	23.80	24.05	-3	27,738	-0.01%
2021/05/31	15	23.57	2	23.70	23.45	13	28,031	0.05%
2021/05/28	1	23.65	7	23.69	23.40	-6	28,241	-0.02%
2021/05/27	40	22.86	10	23.15	22.55	30	28,840	0.10%
2021/05/26	0	0.00	4	22.46	22.65	-4	28,940	-0.01%
2021/05/25	166	22.67	153	22.41	22.45	13	29,170	0.04%	大買/大賣/
2021/05/24	148	22.07	126	22.36	22.50	22	29,306	0.08%	大買/大賣/
2021/05/21	22	21.42	10	21.52	21.80	12	29,216	0.04%
2021/05/20	10	21.20	12	21.02	20.90	-2	29,656	-0.01%
2021/05/19	68	21.48	112	21.42	21.65	-44	29,814	-0.15%	大賣/
2021/05/18	106	20.55	79	20.69	21.40	27	29,967	0.09%	大買/
2021/05/17	35	20.10	0	0.00	19.75	35	29,750	0.12%
2021/05/14	3	21.90	6	21.90	21.90	-3	29,442	-0.01%
2021/05/13	5	23.26	5	22.79	22.75	0	29,129	0.00%
2021/05/12	13	24.80	14	24.35	24.30	-1	28,784	0.00%
2021/05/11	46	28.34	75	28.71	27.00	-29	28,130	-0.10%
2021/05/10	39	28.00	10	28.14	27.70	29	26,837	0.11%
2021/05/07	7	26.00	6	25.65	26.30	1	26,299	0.00%
2021/05/06	13	26.98	0.1	25.80	26.05	12.9	26,174	0.05%
2021/05/05	1	26.75	10	26.10	26.20	-9	26,135	-0.03%
2021/05/04	0.1	25.65	7	25.69	25.65	-6.9	26,011	-0.03%
2021/05/03	2	28.23	1	29.05	27.75	1	25,692	0.00%
2021/04/29	9	29.17	27	29.17	29.20	-18	25,556	-0.07%
2021/04/28	27	29.29	82	29.32	29.50	-55	25,490	-0.22%
2021/04/27	13	29.02	0.1	29.10	29.05	12.9	25,392	0.05%
2021/04/26	27	29.67	6	29.84	29.45	21	25,277	0.08%
2021/04/23	2	27.90	7	28.82	28.80	-5	24,765	-0.02%
2021/04/22	35	29.52	36	29.15	28.15	-1	24,382	0.00%
2021/04/21	11.1	28.69	58.5	28.72	28.50	-47.4	23,289	-0.20%
2021/04/20	16	28.09	101	28.20	28.15	-85	22,959	-0.37%	大賣/
2021/04/19	75	28.38	31	28.74	28.60	44	22,984	0.19%
2021/04/16	7	27.38	9.3	27.30	27.35	-2.3	22,491	-0.01%
2021/04/15	32	27.12	42	26.73	26.55	-10	22,548	-0.04%
2021/04/14	8	27.09	56	26.62	26.50	-48	22,414	-0.21%
2021/04/13	104	28.82	96	28.75	27.45	8	22,241	0.04%	大買/
2021/04/12	110	27.17	44	26.89	27.70	66	21,035	0.31%	大買/
2021/04/09	12	25.24	48	25.20	25.20	-36	20,166	-0.18%
2021/04/08	46	25.52	19	25.65	25.75	27	20,195	0.13%
2021/04/07	7	25.29	10	25.60	25.20	-3	20,189	-0.01%
2021/04/06	17	25.42	48	25.49	25.45	-31	21,139	-0.15%
2021/04/01	20	25.26	19	25.39	25.40	1	21,886	0.00%
2021/03/31	3	25.13	20	25.35	25.00	-17	22,025	-0.08%
2021/03/30	55	25.18	5	25.21	25.05	50	22,293	0.22%
2021/03/29	37	25.23	209	25.07	25.15	-172	22,530	-0.76%	大賣/鉅額交易
2021/03/26	1	24.60	129	24.65	24.65	-128	22,966	-0.56%	大賣/鉅額交易
2021/03/25	121.1	24.67	11	24.51	24.35	110.1	23,415	0.47%	大買/鉅額交易
2021/03/24	118	24.59	10	24.90	24.70	108	23,412	0.46%	大買/鉅額交易
2021/03/23	20	24.40	1	24.60	24.20	19	23,728	0.08%
2021/03/22	37	24.13	1	24.55	24.55	36	24,839	0.14%
2021/03/19	201	24.35	0	0.00	24.35	201	25,482	0.79%	大買/鉅額交易
2021/03/18	43	24.52	0	0.00	24.65	43	25,393	0.17%
2021/03/17	8	24.96	4	25.04	25.00	4	25,353	0.02%
2021/03/16	7	25.28	8.2	25.52	25.05	-1.2	25,596	0.00%
2021/03/15	6	26.09	6	26.50	26.00	0	25,472	0.00%
2021/03/12	2	25.80	1	25.85	26.50	1	25,862	0.00%
2021/03/11	2	26.55	2	26.65	26.20	0	25,667	0.00%
2021/03/10	12.2	26.13	11	26.37	26.60	1.2	25,320	0.00%
2021/03/09	16	26.04	24	26.02	26.60	-8	24,847	-0.03%
2021/03/08	0	0.00	4	25.63	25.25	-4	24,442	-0.02%
2021/03/05	15	25.00	5	25.68	25.10	10	24,446	0.04%
2021/03/04	7	25.54	11	25.57	25.35	-4	24,527	-0.02%
2021/03/03	7	24.81	7	24.64	25.10	0	24,643	0.00%
2021/03/02	25	24.77	6	25.49	23.85	19	24,673	0.08%
2021/02/26	1	24.50	0	0.00	24.55	1	23,870	0.00%
2021/02/25	3	24.60	17	24.47	24.50	-14	23,628	-0.06%
2021/02/24	14	24.57	2	24.40	23.75	12	23,315	0.05%
2021/02/23	0	0.00	23	24.93	24.90	-23	22,923	-0.10%
2021/02/22	17	24.52	11	24.77	24.40	6	22,613	0.03%
2021/02/19	5	23.25	49	23.88	24.00	-44	21,988	-0.20%
2021/02/18	19	23.03	159	23.31	23.40	-140	21,673	-0.65%	大賣/鉅額交易
2021/02/17	32	21.41	16	22.14	22.60	16	21,185	0.08%
2021/02/04	0	0.00	5	20.45	20.60	-5	21,036	-0.02%
2021/02/03	8	20.11	23	20.36	20.10	-15	21,083	-0.07%
2021/01/27	1	19.15	0	0.00	19.45	1	20,916	0.00%
2021/01/26	15	19.83	0	0.00	19.70	15	20,753	0.07%
2021/01/25	5	19.90	5	20.25	20.25	0	20,681	0.00%
2021/01/22	5	19.40	0	0.00	19.80	5	20,700	0.02%
2021/01/20	5	19.90	0	0.00	19.70	5	20,550	0.02%
2021/01/19	10	21.00	10	20.80	20.45	0	20,529	0.00%
2021/01/18	2	20.00	2	19.80	20.75	0	20,590	0.00%
2021/01/15	3	20.43	0	0.00	20.50	3	20,512	0.01%
2021/01/14	10	20.86	16	20.91	21.10	-6	20,317	-0.03%
2021/01/13	1	21.40	21	21.90	21.50	-20	20,062	-0.10%
2021/01/12	40	21.77	1	21.55	21.65	39	19,936	0.20%
2021/01/11	27	22.77	6.1	22.75	22.75	20.9	19,579	0.11%
2021/01/08	11	22.74	14	22.98	23.00	-3	19,476	-0.02%
2021/01/07	6	22.62	8	22.73	22.35	-2	19,165	-0.01%
2021/01/06	21	22.71	4	22.73	22.30	17	19,005	0.09%
2021/01/05	22	22.40	13	22.45	22.40	9	18,620	0.05%
2021/01/04	17	23.24	0	0.00	23.00	17	18,298	0.09%
2020/12/31	13	23.01	6.4	23.16	23.25	6.6	17,806	0.04%
2020/12/30	28	23.30	2	23.48	23.20	26	17,598	0.15%
2020/12/29	74	23.94	48.3	24.42	23.55	25.7	17,264	0.15%
2020/12/28	43.1	22.54	90	23.26	23.30	-46.9	16,048	-0.29%
2020/12/25	1	22.30	31	22.56	22.00	-30	15,075	-0.20%
2020/12/24	0	0.00	11	22.27	22.60	-11	14,630	-0.08%
2020/12/23	20	21.71	48	21.92	21.85	-28	14,265	-0.20%
2020/12/22	43	21.81	8	22.89	21.10	35	14,034	0.25%
2020/12/21	47	22.00	76.2	22.28	22.15	-29.2	13,356	-0.22%
2020/12/18	13	21.50	0	0.00	21.70	13	12,909	0.10%
2020/12/17	74	21.52	13	21.90	21.65	61	12,765	0.48%
2020/12/16	109	22.11	5	21.84	21.95	104	12,331	0.84%	大買/鉅額交易
2020/12/15	7	20.71	6.1	20.64	20.85	0.9	11,296	0.01%
2020/12/14	11	20.00	0	0.00	20.05	11	10,747	0.10%
2020/12/11	4	19.65	0	0.00	19.70	4	11,001	0.04%
2020/12/10	0	0.00	36	20.59	20.05	-36	10,978	-0.33%
2020/12/09	5	20.05	11	19.75	20.05	-6	10,723	-0.06%
2020/12/08	17	19.54	23	19.65	19.80	-6	10,876	-0.06%
2020/12/07	2	18.50	3	18.88	18.60	-1	10,537	-0.01%
2020/12/04	5	18.75	2	18.70	18.75	3	10,758	0.03%
2020/12/03	18	18.80	113	18.80	18.65	-95	10,834	-0.88%	大賣/
2020/12/02	13	19.53	12	19.80	19.20	1	10,983	0.01%
2020/12/01	12	19.42	50	19.14	19.40	-38	10,885	-0.35%
2020/11/30	106	19.30	2	19.13	19.05	104	10,762	0.97%	大買/鉅額交易
2020/11/27	40	18.58	42	18.39	18.50	-2	10,297	-0.02%
2020/11/26	56	17.90	38	17.70	18.10	18	10,050	0.18%
2020/11/25	10	17.05	1	17.05	16.95	9	10,420	0.09%
2020/11/24	10	17.05	10	16.85	16.85	0	11,456	0.00%
2020/11/20	0	0.00	25	16.85	17.00	-25	12,641	-0.20%
2020/11/18	10	17.10	15	17.17	17.05	-5	12,690	-0.04%
2020/11/17	5	17.30	108	17.09	17.10	-103	12,685	-0.81%	大賣/鉅額交易
2020/11/16	10	16.95	1	17.05	16.80	9	12,703	0.07%
2020/11/13	117	17.53	12	17.70	16.85	105	12,720	0.83%	大買/鉅額交易
2020/11/12	0	0.00	1	17.00	17.00	-1	12,352	-0.01%
2020/11/11	31	16.99	16	17.12	17.05	15	12,385	0.12%
2020/11/09	5	16.50	2	16.65	16.50	3	12,306	0.02%
2020/11/04	1	16.45	13	16.57	16.35	-12	12,490	-0.10%
2020/11/02	1	16.25	0	0.00	16.45	1	12,625	0.01%
2020/10/30	2	16.15	6	16.68	16.10	-4	12,590	-0.03%
2020/10/29	5	16.35	0	0.00	16.45	5	12,502	0.04%
2020/10/28	5	16.90	40	17.03	16.80	-35	12,444	-0.28%
2020/10/27	53	17.35	50	17.50	17.35	3	12,406	0.02%
2020/10/26	50	17.38	0	0.00	17.40	50	12,249	0.41%
2020/10/23	0	0.00	2	16.55	16.80	-2	12,015	-0.02%
2020/10/22	0	0.00	5	16.30	16.15	-5	11,926	-0.04%
2020/10/20	0	0.00	22	16.02	16.00	-22	11,898	-0.18%
2020/10/19	5	16.10	2	16.20	16.25	3	11,898	0.03%
2020/10/16	2	16.25	0	0.00	16.15	2	11,900	0.02%
2020/10/14	2	16.85	0	0.00	16.65	2	12,112	0.02%
2020/10/12	1	16.30	0	0.00	16.45	1	12,197	0.01%
2020/10/07	0.1	17.00	0	0.00	17.00	0.1	12,479	0.00%
2020/09/29	10	17.10	20	16.78	16.75	-10	12,585	-0.08%
2020/09/25	10	16.45	0	0.00	16.50	10	12,726	0.08%
2020/09/24	1	17.00	0	0.00	16.70	1	12,623	0.01%
2020/09/23	1	17.50	0	0.00	17.65	1	12,487	0.01%
2020/09/22	3	17.55	62	17.31	17.45	-59	12,466	-0.47%
2020/09/21	1	17.90	2	18.00	17.90	-1	12,326	-0.01%
2020/09/18	32	18.40	20	18.25	18.25	12	12,286	0.10%
2020/09/17	0	0.00	0.6	18.20	18.20	-0.6	12,245	0.00%
2020/09/16	61	18.17	47	18.52	18.55	14	12,087	0.12%
2020/09/15	25	18.10	13.2	17.90	17.90	11.8	11,716	0.10%
2020/09/14	2	17.95	2	17.75	17.70	0	11,687	0.00%
2020/09/11	1	17.65	3	17.70	17.45	-2	11,673	-0.02%
2020/09/10	4	17.78	5	17.71	17.70	-1	11,860	-0.01%
2020/09/09	10	17.50	4	17.56	17.45	6	12,503	0.05%
2020/09/08	3	17.60	11	17.22	17.25	-8	12,463	-0.06%
2020/09/07	1	17.70	1	17.50	17.40	0	12,358	0.00%
2020/09/04	0	0.00	5	16.82	17.05	-5	12,113	-0.04%
2020/09/03	20	17.13	15	17.03	17.20	5	12,388	0.04%
2020/09/02	22	16.74	8	16.73	17.00	14	12,253	0.11%
2020/09/01	22	17.05	43	17.05	17.05	-21	12,117	-0.17%
2020/08/31	160	17.10	125	17.29	17.45	35	11,852	0.30%	大買/大賣/
2020/08/28	18.3	15.93	18	16.21	16.40	0.3	11,091	0.00%
2020/08/27	38	15.52	9	15.73	15.15	29	10,286	0.28%
2020/08/26	0	0.00	3	15.20	15.30	-3	9,435	-0.03%
2020/08/24	0	0.00	1	13.80	13.90	-1	9,251	-0.01%
2020/08/20	1	13.70	0	0.00	13.75	1	9,783	0.01%
2020/08/19	0	0.00	1	14.85	14.50	-1	9,664	-0.01%
2020/08/18	1	14.75	2	14.83	14.75	-1	9,610	-0.01%
2020/08/11	0	0.00	1	14.90	15.05	-1	9,856	-0.01%
2020/08/10	2	15.20	2	15.05	15.00	0	9,791	0.00%
2020/08/07	0	0.00	9	14.88	14.85	-9	9,679	-0.09%
2020/08/06	0	0.00	12	14.75	14.90	-12	9,658	-0.12%
2020/08/04	10	14.50	1	14.30	14.30	9	9,604	0.09%
2020/07/31	0	0.00	5	14.65	14.65	-5	10,163	-0.05%
2020/07/30	5	14.40	0	0.00	14.25	5	10,280	0.05%
2020/07/27	0	0.00	1	14.35	14.15	-1	10,380	-0.01%
2020/07/24	0	0.00	5	14.75	14.35	-5	10,448	-0.05%
2020/07/23	0.7	14.85	0	0.00	14.85	0.7	10,370	0.01%
2020/07/21	0	0.00	1	14.95	14.90	-1	10,347	-0.01%
2020/07/20	12	14.83	10	15.05	15.10	2	10,242	0.02%
2020/07/16	0	0.00	10	15.10	14.90	-10	10,092	-0.10%
2020/07/15	2.9	14.85	12	14.67	14.75	-9.1	10,012	-0.09%
2020/07/14	1	14.40	1	14.35	14.30	0	9,794	0.00%
2020/07/10	1	14.00	0	0.00	13.95	1	10,023	0.01%
2020/07/09	0	0.00	10	14.50	14.40	-10	10,033	-0.10%
2020/07/07	2	14.50	1	14.60	14.45	1	9,954	0.01%
2020/07/06	0	0.00	9	14.52	14.70	-9	9,943	-0.09%
2020/07/03	1	14.10	5	14.05	14.10	-4	9,952	-0.04%
2020/07/02	0	0.00	1	14.10	14.15	-1	10,050	-0.01%
2020/07/01	1	14.35	0	0.00	14.35	1	10,140	0.01%
2020/06/30	20	14.03	34	14.15	14.25	-14	10,164	-0.14%
2020/06/29	7	13.99	14	13.90	14.00	-7	10,181	-0.07%
2020/06/24	0	0.00	3	14.20	14.20	-3	10,114	-0.03%
2020/06/23	1	14.70	1	14.35	14.30	0	10,084	0.00%
2020/06/22	0	0.00	1	14.45	14.55	-1	10,079	-0.01%
2020/06/19	30	14.62	30	14.47	14.45	0	10,290	0.00%
2020/06/18	27	14.93	16	14.92	14.85	11	10,179	0.11%
2020/06/17	72	15.09	48	14.90	14.75	24	10,112	0.24%
2020/06/16	11	14.69	7	14.46	15.10	4	9,644	0.04%
2020/06/15	17	13.92	21	13.99	13.75	-4	8,973	-0.04%
2020/06/12	20	13.40	10	13.28	13.45	10	8,919	0.11%
2020/06/11	10	13.75	14	13.82	13.60	-4	9,002	-0.04%
2020/06/10	6	14.07	3	14.15	13.85	3	9,104	0.03%
2020/06/09	0	0.00	13	13.79	13.90	-13	9,041	-0.14%
2020/06/05	11	13.60	0	0.00	13.65	11	9,508	0.12%
2020/06/04	2	13.48	0	0.00	13.45	2	9,736	0.02%
2020/06/03	12	13.58	25	13.81	13.75	-13	9,877	-0.13%
2020/06/02	12	13.38	10	13.40	13.30	2	9,928	0.02%
2020/06/01	1	13.20	0	0.00	13.25	1	10,142	0.01%
2020/05/29	8	13.27	3	13.23	13.20	5	10,505	0.05%
2020/05/28	15	13.33	11	13.47	13.10	4	10,702	0.04%
2020/05/27	1	12.50	0	0.00	12.60	1	10,775	0.01%
2020/05/26	0	0.00	10	12.35	12.40	-10	12,142	-0.08%
2020/05/25	7	12.15	21	12.12	12.25	-14	13,606	-0.10%
2020/05/22	10	12.30	0	0.00	12.20	10	13,903	0.07%
2020/05/21	20	12.63	0	0.00	12.55	20	14,118	0.14%
2020/05/20	1	12.60	5	12.70	12.55	-4	14,374	-0.03%
2020/05/19	5	12.40	53	12.66	12.80	-48	14,879	-0.32%
2020/05/18	5	12.15	0	0.00	12.25	5	14,976	0.03%
2020/05/15	4	12.05	0	0.00	12.00	4	15,174	0.03%
2020/05/14	41	12.25	0	0.00	12.05	41	15,208	0.27%
2020/05/13	8	12.50	0	0.00	12.45	8	15,125	0.05%
2020/05/12	0	0.00	5	12.70	12.60	-5	15,106	-0.03%
2020/05/11	1	12.30	1	12.50	12.55	0	15,021	0.00%
2020/05/08	5	12.20	0	0.00	12.15	5	14,963	0.03%
2020/05/07	8	12.56	61	12.30	12.30	-53	14,839	-0.36%
2020/05/06	2	12.85	1	12.50	12.45	1	14,409	0.01%
2020/05/05	0	0.00	2	13.15	13.05	-2	14,246	-0.01%
2020/04/30	1	13.30	5	13.40	13.40	-4	14,190	-0.03%
2020/04/28	5	13.05	0	0.00	13.10	5	14,145	0.04%
2020/04/27	0	0.00	1	12.95	13.00	-1	14,252	-0.01%
2020/04/17	1	12.80	0	0.00	13.00	1	14,282	0.01%
2020/04/16	2	13.00	60	12.95	13.10	-58	14,182	-0.41%
2020/04/15	60	13.30	0	0.00	13.35	60	14,176	0.42%
2020/04/14	0	0.00	1	12.75	12.60	-1	14,042	-0.01%
2020/04/07	0	0.00	5	12.35	12.35	-5	14,648	-0.03%
2020/04/01	0	0.00	202	11.84	11.95	-202	14,596	-1.38%	大賣/鉅額交易
2020/03/31	2	11.65	0	0.00	11.55	2	14,852	0.01%
2020/03/30	0	0.00	12	11.36	11.65	-12	14,875	-0.08%
2020/03/27	23	11.49	10	11.60	11.40	13	14,844	0.09%
2020/03/26	3	11.63	0	0.00	11.60	3	14,789	0.02%
2020/03/25	212	11.59	7	12.02	11.65	205	14,807	1.38%	大買/鉅額交易
2020/03/24	5	11.28	0	0.00	11.25	5	14,670	0.03%
2020/03/20	10	11.30	0	0.00	11.40	10	14,672	0.07%
2020/03/19	40	10.78	0	0.00	10.70	40	14,718	0.27%
2020/03/18	2.3	12.26	11	12.16	11.85	-8.7	14,753	-0.06%
2020/03/17	11	12.90	18	12.42	12.75	-7	14,623	-0.05%
2020/03/16	1	12.75	3	12.95	12.75	-2	14,477	-0.01%
2020/03/13	3	12.95	10	13.18	13.50	-7	14,271	-0.05%
2020/03/12	6	14.35	11	15.02	14.35	-5	14,018	-0.04%
2020/03/11	11	16.31	2.3	16.30	15.90	8.7	13,831	0.06%
2020/03/10	2	15.95	0	0.00	16.45	2	13,569	0.01%
2020/03/09	3	17.07	0	0.00	16.20	3	13,285	0.02%
2020/03/06	11	16.86	0	0.00	16.90	11	13,005	0.08%
2020/03/05	2	17.40	35	17.25	17.50	-33	12,656	-0.26%
2020/03/04	24	18.21	29	17.92	17.60	-5	12,393	-0.04%
2020/03/03	14	18.08	16	18.27	18.05	-2	11,946	-0.02%
2020/03/02	17	18.37	13	18.15	17.90	4	11,585	0.03%
2020/02/27	79	18.59	74	18.53	18.20	5	11,017	0.05%
2020/02/26	37	17.69	40	17.85	18.05	-3	9,546	-0.03%
2020/02/25	34	16.63	33	16.56	16.45	1	8,046	0.01%
2020/02/24	20.9	16.48	15	16.50	16.60	5.9	7,737	0.08%
2020/02/21	10	16.10	49	16.18	16.25	-39	7,447	-0.52%
2020/02/20	22	16.41	22	16.41	16.10	0	7,157	0.00%
2020/02/19	7	15.77	56	15.67	15.85	-49	6,594	-0.74%
2020/02/18	5	14.95	60	14.97	15.05	-55	6,160	-0.89%
2020/02/17	7	14.58	1	14.60	14.50	6	5,958	0.10%
2020/02/14	0	0.00	9	14.25	14.25	-9	5,894	-0.15%
2020/02/13	6	14.13	0	0.00	14.05	6	5,930	0.10%
2020/02/11	5	13.90	0	0.00	14.10	5	6,007	0.08%
2020/02/10	4	13.76	6	13.87	13.80	-2	6,031	-0.03%
2020/02/07	6	13.80	0	0.00	14.05	6	6,037	0.10%
2020/02/04	0	0.00	1	13.30	13.45	-1	5,973	-0.02%
2020/02/03	1	13.35	2	13.30	13.40	-1	5,965	-0.02%
2020/01/30	21	13.84	3	13.75	13.60	18	5,811	0.31%
2020/01/20	0	0.00	1	15.05	15.05	-1	5,710	-0.02%
2020/01/17	0	0.00	1	15.10	14.95	-1	5,677	-0.02%
2020/01/16	7	14.81	15	14.78	14.85	-8	5,645	-0.14%
2020/01/15	1	15.15	0	0.00	15.05	1	5,512	0.02%
2020/01/13	0	0.00	1	15.20	15.20	-1	5,521	-0.02%
2020/01/10	0	0.00	6	15.40	15.30	-6	5,570	-0.11%
2020/01/09	1	15.50	0	0.00	15.50	1	5,566	0.02%
2020/01/08	1	15.30	0	0.00	15.20	1	5,523	0.02%
2020/01/07	9	15.57	59	15.70	15.60	-50	5,417	-0.92%
2020/01/06	3	15.75	12	15.64	15.90	-9	5,266	-0.17%
2020/01/03	12	15.80	4	15.78	15.70	8	5,073	0.16%
2020/01/02	0	0.00	12	15.45	15.75	-12	4,772	-0.25%
2019/12/31	0.3	15.00	8.1	14.93	15.05	-7.8	4,537	-0.17%
2019/12/30	2	14.85	0	0.00	15.00	2	4,477	0.04%
2019/12/27	5	15.07	0.7	15.00	15.00	4.3	4,400	0.10%
2019/12/26	12	14.95	26	15.00	14.95	-14	4,265	-0.33%
2019/12/25	0	14.25	9	14.18	14.30	-9	3,898	-0.23%
2019/12/23	2	14.30	0	0.00	14.40	2	3,796	0.05%
2019/12/20	0	0.00	10	14.45	14.35	-10	3,750	-0.27%
2019/12/19	10	14.95	2	14.90	14.65	8	3,677	0.22%
2019/12/18	0	0.00	7	14.53	14.70	-7	3,566	-0.20%
2019/12/17	2	14.40	10	14.50	14.55	-8	3,473	-0.23%
2019/12/16	5	14.40	2	14.50	14.40	3	3,346	0.09%
2019/12/13	7	14.09	5	13.85	14.10	2	3,149	0.06%
2019/12/10	0	0.00	5	13.65	13.75	-5	2,747	-0.18%
2019/12/09	0	0.00	241	13.65	13.75	-241	2,715	-8.88%	大賣/鉅額交易
2019/12/06	231	13.45	1	13.30	13.45	230	2,609	8.81%	大買/鉅額交易
2019/12/05	33	13.00	0	0.00	12.95	33	2,471	1.34%
2019/12/03	0	0.00	30	13.05	13.00	-30	2,469	-1.21%
2019/11/22	10	13.25	0	0.00	13.20	10	2,517	0.40%
2019/11/21	20	13.20	0	0.00	13.35	20	2,524	0.79%
2019/11/19	10	13.15	0	0.00	13.20	10	2,508	0.40%
2019/11/14	10	13.10	0	0.00	13.00	10	2,553	0.39%
2019/11/12	0	0.00	1	13.15	13.15	-1	2,553	-0.04%
2019/10/29	20	13.70	0	0.00	13.65	20	2,332	0.86%
2019/10/28	0	0.00	20	13.85	13.75	-20	2,327	-0.86%
2019/10/18	2	13.65	0	0.00	13.65	2	2,261	0.09%
2019/10/04	2	13.55	0	0.00	13.55	2	2,490	0.08%
2019/09/27	2	13.65	0	0.00	13.65	2	2,516	0.08%
2019/09/26	5	14.00	0	0.00	13.90	5	2,508	0.20%
2019/09/23	2	14.50	0	0.00	14.45	2	2,523	0.08%
2019/09/20	0	0.00	10	14.65	14.60	-10	2,538	-0.39%
2019/09/09	1	14.75	1	14.90	14.65	0	2,563	0.00%
2019/09/03	4	14.53	4.1	14.71	14.70	-0.1	2,606	0.00%
2019/09/02	0	0.00	2	14.20	14.25	-2	2,565	-0.08%
2019/08/28	1	13.80	1	13.70	13.70	0	2,699	0.00%
2019/08/23	10	13.70	0	0.00	13.60	10	3,260	0.31%
2019/08/21	2	13.80	0	0.00	13.75	2	3,324	0.06%
2019/08/20	0	0.00	3	13.93	14.00	-3	3,355	-0.09%
2019/08/19	2	13.55	0	0.00	13.55	2	3,316	0.06%
2019/08/05	1	14.20	0	0.00	14.25	1	3,463	0.03%
2019/07/30	0	0.00	9	15.10	15.15	-9	3,756	-0.24%
2019/07/24	1	15.40	3	15.20	15.20	-2	4,820	-0.04%
2019/07/18	4	15.38	10	15.30	15.30	-6	4,860	-0.12%
2019/07/17	1	15.95	0	0.00	15.60	1	4,838	0.02%
2019/07/16	3	15.55	3	14.95	16.00	0	4,789	0.00%
2019/07/15	0	0.00	18	14.77	14.75	-18	4,590	-0.39%
2019/07/12	0	0.00	1	14.65	14.65	-1	4,618	-0.02%
2019/07/10	12	14.78	0	0.00	14.70	12	4,714	0.25%
2019/07/09	1	14.50	2	14.60	14.70	-1	4,790	-0.02%
2019/07/04	10	14.95	7	15.00	14.90	3	5,059	0.06%
2019/07/03	3	14.80	0	0.00	14.90	3	5,130	0.06%
2019/07/02	3	14.90	2	14.75	14.90	1	5,200	0.02%
2019/07/01	4	14.68	5	14.75	14.70	-1	5,250	-0.02%
2019/06/28	0	0.00	1	14.65	14.55	-1	5,402	-0.02%
2019/06/27	5	14.95	1	15.05	15.05	4	5,447	0.07%
2019/06/26	0	0.00	1	14.90	14.80	-1	5,473	-0.02%
2019/06/21	1	14.65	0	0.00	14.65	1	5,653	0.02%
2019/06/20	2	15.03	0	0.00	14.90	2	5,769	0.03%
2019/06/19	1	14.85	0	0.00	14.80	1	6,047	0.02%
2019/06/13	2	14.60	0	0.00	14.65	2	7,464	0.03%
2019/06/12	2	14.65	0	0.00	14.70	2	8,354	0.02%
2019/06/06	0	0.00	100	14.20	14.05	-100	9,203	-1.09%
2019/06/05	0	0.00	2	14.28	14.25	-2	9,367	-0.02%
2019/06/04	1	14.10	1	14.30	14.30	0	9,419	0.00%
2019/06/03	47	14.24	0	0.00	14.10	47	9,449	0.50%
2019/05/30	0	0.00	2	15.20	15.15	-2	9,112	-0.02%
2019/05/29	2	15.15	0	0.00	15.20	2	9,137	0.02%
2019/05/28	2	15.20	0	0.00	15.50	2	9,215	0.02%
2019/05/24	9	15.50	0	0.00	15.45	9	9,482	0.09%
2019/05/21	0	0.00	3	15.85	16.00	-3	9,584	-0.03%
2019/05/16	0	0.00	1	15.85	15.80	-1	9,869	-0.01%
2019/05/14	20	15.30	3	15.20	15.45	17	10,199	0.17%
2019/05/13	1	15.50	2	15.50	15.30	-1	10,319	-0.01%
2019/05/10	0	0.00	3	16.32	15.50	-3	10,295	-0.03%
2019/05/09	0	0.00	2	16.50	16.40	-2	10,147	-0.02%
2019/05/08	2	16.65	0	0.00	16.70	2	10,122	0.02%
2019/05/07	0	0.00	5	16.78	16.80	-5	10,112	-0.05%
2019/05/06	9	16.94	1	17.10	16.75	8	10,056	0.08%
2019/05/03	1	17.60	27	17.56	17.55	-26	9,947	-0.26%
2019/05/02	8	18.09	9	17.87	17.70	-1	9,848	-0.01%
2019/04/30	8	17.67	50	17.57	18.10	-42	9,508	-0.44%
2019/04/29	11	17.03	0	0.00	16.90	11	9,059	0.12%
2019/04/26	2	16.55	0	0.00	16.75	2	8,995	0.02%
2019/04/25	25	16.85	0	0.00	16.75	25	8,987	0.28%
2019/04/17	2	16.75	1	16.85	16.85	1	8,861	0.01%
2019/04/16	4	16.85	0	0.00	17.00	4	8,858	0.05%
2019/04/15	0	0.00	2	16.70	16.90	-2	8,825	-0.02%
2019/04/12	1	16.40	3	16.35	16.35	-2	8,782	-0.02%
2019/04/11	19	16.80	3	16.75	16.65	16	8,701	0.18%
2019/04/10	1	17.10	1	17.20	17.00	0	8,621	0.00%
2019/04/09	0	0.00	1	17.05	17.05	-1	8,563	-0.01%
2019/04/08	2	17.30	0	0.00	17.20	2	8,487	0.02%
2019/04/03	5	17.51	1	17.45	17.40	4	8,414	0.05%
2019/04/02	8	17.57	0	0.00	17.65	8	8,362	0.10%
2019/04/01	142	17.12	2	17.00	17.10	140	8,220	1.70%	大買/鉅額交易
2019/03/28	1	17.10	0	0.00	17.20	1	8,115	0.01%
2019/03/27	10	17.30	0	0.00	17.20	10	8,136	0.12%
2019/03/26	23	17.24	0	0.00	17.10	23	8,096	0.28%
2019/03/25	26	17.13	1	17.05	17.05	25	8,034	0.31%
2019/03/22	15	17.53	21	17.60	17.45	-6	7,913	-0.08%
2019/03/21	1	18.30	0	0.00	18.15	1	7,644	0.01%
2019/03/20	24	18.13	6	18.36	18.05	18	7,508	0.24%
2019/03/19	19	19.35	6	19.07	18.90	13	7,176	0.18%
2019/03/18	3	21.10	45	20.99	20.75	-42	6,678	-0.63%
2019/03/15	40	19.90	17	19.69	20.85	23	6,362	0.36%
2019/03/14	4	18.85	22	19.21	19.30	-18	5,534	-0.33%
2019/03/13	24	19.24	2	19.60	18.95	22	5,465	0.40%
2019/03/12	10	18.93	3	18.95	19.00	7	5,169	0.14%
2019/03/11	0	0.00	22	17.67	17.70	-22	4,796	-0.46%
2019/03/08	8	16.93	0	0.00	16.95	8	4,838	0.17%
2019/03/07	80	17.73	0	0.00	17.25	80	4,883	1.64%
2019/03/06	0	0.00	7	17.50	17.80	-7	4,838	-0.14%
2019/03/05	3	17.50	0	0.00	17.65	3	4,744	0.06%
2019/02/27	21	17.33	0	0.00	17.45	21	4,632	0.45%
2019/02/26	10	17.70	2	18.15	17.80	8	4,707	0.17%
2019/02/25	2	17.75	3	17.05	17.95	-1	4,584	-0.02%
2019/02/22	0	0.00	2	17.13	17.10	-2	4,436	-0.05%
2019/02/21	1	17.20	13	17.16	17.30	-12	4,426	-0.27%
2019/02/19	2	17.20	0	0.00	17.15	2	4,383	0.05%
2019/02/18	1	17.05	0	0.00	17.00	1	4,309	0.02%
2019/02/15	0	0.00	2	17.20	17.05	-2	4,241	-0.05%
2019/02/14	3	16.65	5	17.15	17.15	-2	4,070	-0.05%
2019/02/12	53	15.95	55	16.04	16.05	-2	3,718	-0.05%
2019/01/30	0	0.00	5	15.15	15.15	-5	3,574	-0.14%
2019/01/29	2	14.98	0	0.00	15.10	2	3,613	0.06%
2019/01/28	0	0.00	1	15.10	15.05	-1	3,608	-0.03%
2019/01/24	1	14.50	0.1	14.80	14.80	0.9	3,623	0.03%
2019/01/22	1	14.40	5	14.50	14.55	-4	3,580	-0.11%
2019/01/21	0	0.00	1	14.50	14.50	-1	3,611	-0.03%
2019/01/18	1	14.40	0	0.00	14.50	1	3,634	0.03%
2019/01/17	13	14.45	21	14.49	14.45	-8	3,674	-0.22%
2019/01/16	5	14.35	15	14.35	14.35	-10	3,668	-0.27%
2019/01/15	1	13.90	0	0.00	14.20	1	3,691	0.03%
2019/01/14	1	14.10	30	14.00	14.05	-29	3,711	-0.78%
2019/01/10	1	14.25	0	0.00	14.20	1	3,754	0.03%
2019/01/09	30	14.33	5	14.30	14.35	25	3,755	0.67%
2019/01/08	0	0.00	15	13.95	14.15	-15	3,730	-0.40%
2019/01/07	45	13.72	0	0.00	13.65	45	3,733	1.21%
2018/12/28	1	14.20	0	0.00	14.25	1	3,918	0.03%
2018/12/27	0	0.00	6	14.45	14.50	-6	4,006	-0.15%
2018/12/26	1	14.20	5	14.40	14.20	-4	4,016	-0.10%
2018/12/25	5	14.15	0	0.00	14.20	5	4,046	0.12%
2018/12/24	1	14.70	0	0.00	14.65	1	4,019	0.02%
2018/12/22	0	0.00	5	14.90	14.85	-5	4,000	-0.12%
2018/12/21	10	14.80	0	0.00	14.95	10	4,042	0.25%
2018/12/20	5	15.10	0	0.00	15.05	5	4,088	0.12%
2018/12/13	3	15.90	1	16.05	16.05	2	4,111	0.05%
2018/12/12	0	0.00	2	16.05	16.05	-2	4,123	-0.05%
2018/12/11	5	15.95	5	15.90	15.85	0	4,171	0.00%
2018/12/10	16	15.90	0	0.00	15.80	16	4,204	0.38%
2018/12/07	3	16.70	1	16.50	16.60	2	4,121	0.05%
2018/12/06	1	16.70	0	0.00	16.45	1	4,073	0.02%
2018/12/05	0	0.00	2	17.05	17.05	-2	4,049	-0.05%
2018/12/03	5	17.50	5	17.44	17.50	0	4,110	0.00%
2018/11/30	3	17.00	5	16.75	17.10	-2	3,861	-0.05%
2018/11/29	5	16.55	0	0.00	16.50	5	3,754	0.13%
2018/11/28	0	0.00	2	16.40	16.35	-2	3,720	-0.05%
2018/11/23	13	16.65	1	16.45	16.35	12	3,702	0.32%
2018/11/21	0	0.00	2	16.20	16.25	-2	3,452	-0.06%
2018/11/19	0	0.00	1	16.25	16.50	-1	3,520	-0.03%
2018/11/15	0	0.00	2	15.85	15.80	-2	3,711	-0.05%
2018/11/07	0	0.00	2	16.15	16.30	-2	4,070	-0.05%
2018/11/06	2	15.95	0	0.00	16.05	2	4,169	0.05%
2018/11/02	0	0.00	4	16.68	16.75	-4	4,275	-0.09%
2018/11/01	0	0.00	6	16.08	16.30	-6	4,277	-0.14%
2018/10/31	6	15.25	1	15.76	15.75	5	4,575	0.11%
2018/10/29	2	14.90	1	15.45	15.10	1	4,722	0.02%
2018/10/26	0	15.30	4	15.80	15.25	-4	4,787	-0.08%
2018/10/25	2	16.30	0	0.00	15.75	2	4,873	0.04%
2018/10/24	5	16.59	0	0.00	16.70	5	5,198	0.10%
2018/10/15	4	17.45	2	17.30	17.25	2	5,660	0.04%
2018/10/12	2	16.00	2	16.60	16.90	0	5,626	0.00%
2018/10/11	2	16.75	1	17.00	16.75	1	5,614	0.02%
2018/10/09	1	18.75	0	0.00	18.60	1	5,484	0.02%
2018/10/05	2	19.48	4	19.25	19.05	-2	5,455	-0.04%
2018/10/04	1	20.50	0	0.00	20.30	1	5,367	0.02%
2018/10/03	1	20.55	0	0.00	20.50	1	5,380	0.02%
2018/09/27	1	21.80	1	21.80	21.35	0	5,676	0.00%
2018/09/25	2	21.30	0	0.00	21.20	2	5,695	0.04%
2018/09/21	2	21.30	0	0.00	21.35	2	5,751	0.03%
2018/09/19	0	0.00	1	22.20	22.05	-1	5,749	-0.02%
2018/09/17	0	0.00	1	21.05	21.70	-1	5,846	-0.02%
2018/09/12	0	0.00	3	20.25	20.20	-3	5,833	-0.05%
2018/09/10	2	19.90	0	0.00	20.25	2	5,816	0.03%
2018/09/07	1	21.90	1	21.45	21.40	0	5,732	0.00%
2018/08/31	1	22.95	0	0.00	22.80	1	5,720	0.02%
2018/08/28	0	0.00	30	23.15	23.05	-30	5,774	-0.52%
2018/08/23	3	23.60	0	0.00	23.80	3	5,783	0.05%
2018/08/22	30	22.25	0	0.00	22.20	30	5,559	0.54%
2018/08/20	0	0.00	5	21.95	22.05	-5	5,544	-0.09%
2018/08/17	8	21.73	10	21.78	21.70	-2	5,499	-0.04%
2018/08/15	3	21.57	0	0.00	21.40	3	5,392	0.06%
2018/08/14	3	21.78	4	22.11	22.20	-1	5,323	-0.02%
2018/08/13	3	22.78	0	0.00	22.05	3	5,275	0.06%
2018/08/10	3	23.65	3	23.92	23.50	0	5,161	0.00%
2018/08/09	3	23.40	0	0.00	23.65	3	5,148	0.06%
2018/08/08	6	24.44	0	0.00	24.25	6	5,070	0.12%
2018/08/07	11	24.79	3	24.60	24.50	8	5,041	0.16%
2018/08/06	1	26.80	0	0.00	26.75	1	4,767	0.02%
2018/08/02	6	26.96	0	0.00	26.70	6	4,799	0.13%
2018/08/01	0	0.00	7	27.48	27.55	-7	4,725	-0.15%
2018/07/31	6	27.29	0	0.00	26.90	6	4,639	0.13%
2018/07/30	1	25.30	4.6	27.51	27.60	-3.6	4,313	-0.08%
2018/07/17	5	24.70	1	24.55	24.50	4	3,872	0.10%
2018/07/16	2	25.20	0	0.00	25.05	2	4,030	0.05%
2018/07/13	0	0.00	1	25.00	25.15	-1	4,033	-0.02%
2018/07/10	0	0.00	8	25.16	24.90	-8	4,040	-0.20%
2018/07/09	6	24.88	0	0.00	24.90	6	3,970	0.15%
2018/07/06	0	0.00	1	23.60	23.75	-1	3,846	-0.03%
2018/07/03	1	25.80	1	25.45	25.25	0	3,992	0.00%
2018/06/28	4	26.03	0	0.00	25.80	4	3,749	0.11%
2018/06/27	5	26.47	0	0.00	26.40	5	3,717	0.13%
2018/06/22	2	27.83	0	0.00	27.40	2	3,494	0.06%
2018/06/21	5	28.50	0	0.00	28.40	5	3,478	0.14%
2018/06/20	4	28.71	1	29.30	28.55	3	3,504	0.09%
2018/06/19	3	28.88	7	29.23	28.80	-4	3,489	-0.11%
2018/06/15	7	30.10	0	0.00	30.00	7	3,478	0.20%
2018/06/13	1	31.65	1	31.95	31.60	0	3,434	0.00%
2018/06/06	1	33.20	0	0.00	33.35	1	3,498	0.03%
2018/06/05	1	33.40	0	0.00	33.30	1	3,506	0.03%
2018/06/01	1	33.00	0	0.00	33.15	1	3,513	0.03%
2018/05/31	1	32.30	0	0.00	33.25	1	3,634	0.03%
2018/05/29	1	32.40	0	0.00	32.50	1	3,714	0.03%
2018/05/25	2	32.95	0	0.00	32.75	2	3,912	0.05%
2018/05/24	2	32.80	0	0.00	32.90	2	4,117	0.05%
2018/05/23	1	32.20	35	32.36	32.40	-34	4,184	-0.81%
2018/05/21	1	33.60	0	0.00	33.60	1	4,154	0.02%
2018/05/18	1	33.70	0	0.00	33.70	1	4,158	0.02%
2018/05/16	11	34.46	10	35.00	34.30	1	4,153	0.02%
2018/05/14	0	0.00	10	35.50	35.60	-10	4,235	-0.24%
2018/05/11	0	0.00	1	34.20	34.65	-1	4,198	-0.02%
2018/05/10	11	33.05	10	33.60	33.50	1	4,197	0.02%
2018/05/08	10	35.00	10	35.00	35.20	0	4,133	0.00%
2018/05/07	2	35.58	7	35.28	34.60	-5	4,137	-0.12%
2018/05/04	0	0.00	1	35.90	35.30	-1	4,241	-0.02%
2018/05/03	1	34.80	1	35.50	35.70	0	4,286	0.00%
2018/04/27	7	34.50	0	0.00	34.60	7	4,402	0.16%
2018/04/26	1	35.40	0	0.00	35.00	1	4,413	0.02%
2018/04/25	0	0.00	3	37.30	36.30	-3	4,699	-0.06%
2018/04/24	10	36.50	10	37.00	37.00	0	4,688	0.00%
2018/04/20	10	37.80	16	37.31	37.20	-6	4,703	-0.13%
2018/04/19	0	0.00	15	35.48	35.50	-15	4,564	-0.33%
2018/04/16	0	0.00	6	34.90	34.95	-6	4,769	-0.13%
2018/04/13	1	35.30	0	0.00	35.20	1	4,904	0.02%
2018/04/12	14	35.78	27	35.54	35.50	-13	5,264	-0.25%
2018/04/11	0	0.00	2	35.55	35.00	-2	5,325	-0.04%
2018/04/10	12	35.43	1	34.00	35.45	11	5,281	0.21%
2018/03/26	5	32.63	6	32.60	32.20	-1	5,839	-0.02%
2018/03/22	6	34.39	1	34.30	34.10	5	5,842	0.09%
2018/03/21	1	35.00	1	34.80	34.25	0	5,932	0.00%
2018/03/20	1	35.40	0	0.00	35.15	1	6,175	0.02%
2018/03/19	13	36.23	10	36.45	36.00	3	6,203	0.05%
2018/03/16	1	37.20	0	0.00	36.65	1	6,273	0.02%
2018/03/15	5	37.50	0	0.00	37.25	5	6,276	0.08%
2018/03/14	1	37.40	0	0.00	37.75	1	6,286	0.02%
2018/03/13	2	37.78	0	0.00	37.60	2	6,329	0.03%
2018/03/12	0	0.00	1	37.60	37.60	-1	6,478	-0.02%
2018/03/09	1	36.80	0	0.00	36.80	1	6,687	0.01%
2018/03/08	5	36.70	2	36.60	36.50	3	6,698	0.04%
2018/03/07	0	0.00	2	36.35	36.10	-2	6,789	-0.03%
2018/03/06	13	35.85	24	35.03	36.10	-11	6,922	-0.16%
2018/03/05	3	36.87	0	0.00	36.15	3	6,935	0.04%
2018/03/02	10	37.32	4	37.08	37.65	6	6,967	0.09%
2018/03/01	20	37.13	27	36.95	37.35	-7	6,992	-0.10%
2018/02/27	9	36.68	28	36.83	36.55	-19	6,965	-0.27%
2018/02/26	10	36.96	24	36.89	37.00	-14	6,882	-0.20%
2018/02/23	26	34.20	6	34.17	34.70	20	6,714	0.30%
2018/02/22	2	32.40	10	32.30	32.35	-8	6,804	-0.12%
2018/02/21	0	0.00	6	31.66	32.40	-6	6,875	-0.09%
2018/02/12	3	31.35	0	0.00	31.05	3	6,984	0.04%
2018/02/09	0	0.00	5	31.00	31.55	-5	7,023	-0.07%
2018/02/08	3	31.60	0	0.00	32.05	3	7,031	0.04%
2018/02/07	12	32.06	0	0.00	31.65	12	7,052	0.17%
2018/02/06	1	31.20	33	31.84	31.20	-32	7,074	-0.45%
2018/02/02	2	35.25	1	35.00	34.80	1	7,066	0.01%
2018/02/01	11	34.49	21	34.42	34.50	-10	7,156	-0.14%
2018/01/31	5	33.50	0	0.00	33.40	5	7,224	0.07%
2018/01/30	18	34.08	7	34.19	33.90	11	7,414	0.15%
2018/01/29	0	0.00	6	34.17	33.70	-6	7,487	-0.08%
2018/01/26	0	0.00	1	35.00	35.00	-1	7,417	-0.01%
2018/01/25	5	35.60	0	0.00	35.45	5	7,477	0.07%
2018/01/24	1	35.80	0	0.00	36.00	1	7,553	0.01%
2018/01/23	8	35.89	0	0.00	36.00	8	7,637	0.10%
2018/01/22	6	35.88	0	0.00	36.10	6	7,635	0.08%
2018/01/19	12	36.39	11	36.72	36.45	1	7,686	0.01%
2018/01/18	0	0.00	18	37.89	37.75	-18	7,468	-0.24%
2018/01/16	0	0.00	1	38.00	37.95	-1	7,750	-0.01%
2018/01/15	2	37.38	0	0.00	37.70	2	7,944	0.03%
2018/01/12	1	37.35	6	37.21	37.20	-5	8,164	-0.06%
2018/01/11	17	36.75	10	36.80	36.70	7	8,320	0.08%
2018/01/10	2	37.48	0	0.00	37.25	2	8,355	0.02%
2018/01/09	14	37.80	1	38.40	38.00	13	8,291	0.16%
2018/01/08	17	38.35	0	0.00	38.00	17	8,252	0.21%
2018/01/04	5	40.70	5	40.60	40.25	0	8,136	0.00%
2018/01/03	7	41.11	5	40.95	40.95	2	8,418	0.02%