榮成 (1909)-凱基-科園券商分點個股進出

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

榮成

(1909)

可現股當沖

股價
15.40
漲跌
▲0.25
漲幅
+1.65%
成交量
3,387張
產業
上市造紙類股
780人加入追蹤

立即追蹤
本地時間:14:30

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-科園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-科園券商分點個股進出
凱基-科園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	3	15.15	0	0.00	15.40	3	2,124	0.14%
2024/05/16	0	0.00	27	15.05	15.15	-27	2,089	-1.29%
2024/05/15	6	15.16	0	0.00	15.20	6	2,063	0.29%
2024/05/14	3	15.20	0	0.00	15.20	3	2,037	0.15%
2024/05/13	3	15.30	0	0.00	15.35	3	2,038	0.15%
2024/05/09	31	15.29	0	0.00	15.20	31	2,002	1.55%
2024/05/07	2	15.40	0	0.00	15.40	2	1,965	0.10%
2024/05/06	8	15.66	0	0.00	15.60	8	1,948	0.41%
2024/05/03	5	15.76	0	0.00	15.70	5	1,926	0.26%
2024/05/02	40	15.95	0	0.00	15.95	40	1,900	2.10%
2024/04/30	5	15.60	0	0.00	15.60	5	1,867	0.27%
2024/04/29	5	15.90	0	0.00	15.90	5	1,839	0.27%
2024/04/19	4	14.53	0	0.00	14.55	4	1,545	0.26%
2024/04/17	2	14.60	0	0.00	14.70	2	1,484	0.13%
2024/04/16	3	14.55	0	0.00	14.55	3	1,488	0.20%
2024/04/15	2	14.80	0	0.00	14.70	2	1,452	0.14%
2024/04/10	2	15.15	0	0.00	15.10	2	1,400	0.14%
2024/04/09	2	15.15	0	0.00	15.20	2	1,387	0.14%
2024/03/26	1	14.60	0	0.00	14.50	1	1,195	0.08%
2024/03/25	1	14.60	0	0.00	14.70	1	1,183	0.08%
2024/03/21	0	0.00	12	14.40	14.40	-12	1,200	-1.00%
2024/03/14	0	0.00	5	14.45	14.35	-5	1,229	-0.41%
2024/02/22	10	14.15	0	0.00	14.15	10	1,132	0.88%
2024/02/16	2	14.15	0	0.00	14.15	2	1,182	0.17%
2024/02/15	0	0.00	4	14.00	14.00	-4	1,182	-0.34%
2024/01/22	1	13.70	0	0.00	13.65	1	1,239	0.08%
2024/01/17	2	13.80	0	0.00	13.90	2	1,266	0.16%
2024/01/15	2	14.25	0	0.00	14.25	2	1,273	0.16%
2024/01/11	2	14.25	0	0.00	14.30	2	1,313	0.15%
2024/01/10	2	14.40	0	0.00	14.25	2	1,425	0.14%
2024/01/09	1	14.55	0	0.00	14.55	1	1,451	0.07%
2024/01/04	1	14.60	0	0.00	14.60	1	1,614	0.06%
2024/01/02	2	14.80	0	0.00	14.80	2	1,684	0.12%
2023/12/29	0	0.00	1	14.95	14.80	-1	1,717	-0.06%
2023/12/19	1	14.95	0	0.00	14.75	1	1,823	0.05%
2023/12/12	3	14.75	0	0.00	14.70	3	1,736	0.17%
2023/12/11	5	14.80	0	0.00	14.85	5	1,743	0.29%
2023/12/08	6	14.85	0	0.00	14.85	6	1,740	0.34%
2023/11/28	0	0.00	10	15.05	14.90	-10	1,739	-0.57%
2023/11/27	3	14.77	0	0.00	14.80	3	1,717	0.17%
2023/11/24	2	14.75	0	0.00	14.75	2	1,713	0.12%
2023/11/15	1	14.20	0	0.00	14.45	1	1,698	0.06%
2023/11/13	3	14.10	0	0.00	14.00	3	1,670	0.18%
2023/11/10	3	14.10	0	0.00	14.10	3	1,693	0.18%
2023/11/07	2	14.25	0	0.00	14.10	2	1,817	0.11%
2023/10/30	2	13.95	0	0.00	13.95	2	1,945	0.10%
2023/10/16	10	14.90	0	0.00	14.70	10	2,111	0.47%
2023/10/11	0	0.00	2	14.20	14.20	-2	1,990	-0.10%
2023/09/27	1	14.70	0	0.00	14.75	1	1,976	0.05%
2023/09/26	1	14.80	0	0.00	14.75	1	2,013	0.05%
2023/08/23	2	14.60	3	14.65	14.65	-1	2,578	-0.04%
2023/08/18	2	14.70	0	0.00	14.70	2	2,640	0.08%
2023/08/14	2	15.00	0	0.00	14.85	2	2,618	0.08%
2023/08/11	5	15.60	0	0.00	15.40	5	2,579	0.19%
2023/08/04	10	16.75	0	0.00	16.70	10	2,564	0.39%
2023/07/24	4	16.45	0	0.00	16.40	4	2,450	0.16%
2023/07/06	0	0.00	1	16.95	16.70	-1	4,198	-0.02%
2023/07/05	0	0.00	5	17.15	17.10	-5	4,134	-0.12%
2023/07/04	0	0.00	1	17.20	17.25	-1	4,132	-0.02%
2023/06/29	0	0.00	1	17.40	17.40	-1	4,026	-0.02%
2023/06/26	0	0.00	2	17.30	17.25	-2	3,893	-0.05%
2023/06/13	0	0.00	1	16.60	16.60	-1	3,859	-0.03%
2023/06/01	3	17.00	3	16.95	16.90	0	3,977	0.00%
2023/05/29	3	16.55	0	0.00	16.55	3	3,998	0.08%
2023/05/19	0	0.00	5	16.50	16.55	-5	4,101	-0.12%
2023/05/17	2	16.50	0	0.00	16.65	2	4,128	0.05%
2023/05/15	3.2	16.50	0	0.00	16.30	3.2	4,125	0.08%
2023/05/03	0	0.00	2	17.15	17.05	-2	4,384	-0.05%
2023/04/26	1	17.35	0	0.00	17.80	1	4,738	0.02%
2023/04/24	2	18.13	1	18.10	18.20	1	4,601	0.02%
2023/04/20	2	18.65	1	18.05	17.60	1	3,709	0.03%
2023/04/13	0	0.00	30	17.33	17.35	-30	4,176	-0.72%
2023/04/12	30	17.55	0	0.00	17.45	30	4,312	0.70%
2023/03/21	0	17.00	0	0.00	16.85	0	4,788	0.00%
2023/03/16	4.1	16.65	0	0.00	16.50	4.1	4,745	0.09%
2023/03/14	3	17.00	0	0.00	16.85	3	4,754	0.06%
2023/02/20	0	0.00	1	18.90	18.90	-1	4,597	-0.02%
2023/02/15	0	0.00	1	18.35	18.40	-1	4,783	-0.02%
2023/02/07	0	0.00	1	18.25	18.25	-1	4,732	-0.02%
2023/02/03	0	0.00	4	18.88	18.70	-4	4,622	-0.09%
2023/01/31	0	0.00	3	18.53	18.75	-3	4,345	-0.07%
2023/01/30	0.1	18.10	4	18.13	18.30	-3.9	4,170	-0.09%
2023/01/13	0	0.00	1	17.70	17.10	-1	3,828	-0.03%
2023/01/12	0	0.00	3	17.55	17.65	-3	3,810	-0.08%
2023/01/11	0	0.00	11	17.30	17.25	-11	3,684	-0.30%
2023/01/10	0	0.00	1	17.25	17.35	-1	3,635	-0.03%
2023/01/06	6	17.38	8	17.39	17.25	-2	3,404	-0.06%
2023/01/04	6	17.14	0	0.00	17.15	6	3,003	0.20%
2023/01/03	0	0.00	1	16.30	16.25	-1	2,708	-0.04%
2022/12/30	0	0.00	1	16.35	16.35	-1	2,646	-0.04%
2022/12/29	0	0.00	1	15.75	15.80	-1	2,510	-0.04%
2022/12/26	0	0.00	1	15.90	15.85	-1	2,400	-0.04%
2022/12/21	0	0.00	12	15.10	15.10	-12	2,277	-0.53%
2022/12/19	0	0.00	2	15.45	15.40	-2	2,225	-0.09%
2022/12/16	1	16.00	0	0.00	15.80	1	2,185	0.05%
2022/12/13	1	15.45	0	0.00	15.35	1	2,002	0.05%
2022/11/30	0	0.00	13	16.40	16.40	-13	1,984	-0.66%
2022/11/14	16	16.71	0	0.00	16.55	16	1,930	0.83%
2022/11/01	0	0.00	6	14.95	14.95	-6	1,729	-0.35%
2022/10/31	0	0.00	1	15.00	14.85	-1	1,744	-0.06%
2022/10/12	20	15.49	0	0.00	15.50	20	1,779	1.12%
2022/09/30	1	14.65	0	0.00	14.65	1	1,904	0.05%
2022/09/29	1	14.35	0	0.00	14.50	1	1,931	0.05%
2022/09/23	0	0.00	1	15.15	15.00	-1	2,102	-0.05%
2022/09/20	0	0.00	1	15.35	15.35	-1	2,161	-0.05%
2022/09/07	1	15.05	0	0.00	15.05	1	2,311	0.04%
2022/08/08	0	0.00	50	14.70	14.80	-50	2,437	-2.05%
2022/07/25	50	15.90	0	0.00	15.85	50	3,337	1.50%
2022/07/15	1	15.00	0	0.00	14.95	1	3,440	0.03%
2022/07/08	1	15.55	0	0.00	15.40	1	3,361	0.03%
2022/07/05	0	0.00	4	15.65	15.35	-4	3,349	-0.12%
2022/07/01	0	0.00	1	16.25	16.10	-1	3,294	-0.03%
2022/06/22	1	17.15	0	0.00	16.85	1	3,350	0.03%
2022/05/31	0	0.00	1	18.30	18.25	-1	3,837	-0.03%
2022/05/27	2	18.10	0	0.00	18.05	2	3,846	0.05%
2022/05/26	1	18.20	0	0.00	17.95	1	3,861	0.03%
2022/05/19	2	17.65	0	0.00	17.90	2	4,107	0.05%
2022/05/12	0.3	18.30	0	0.00	17.30	0.3	3,961	0.01%
2022/04/06	0	0.00	1	21.50	21.50	-1	4,130	-0.02%
2022/03/28	2	21.10	2	21.10	21.50	0	4,754	0.00%
2022/03/09	0	0.00	1	19.70	19.55	-1	5,402	-0.02%
2022/03/08	7	19.40	0	0.00	19.20	7	5,494	0.13%
2022/03/07	2.3	20.34	0	0.00	20.15	2.3	5,424	0.04%
2022/03/03	3	21.75	0	0.00	21.70	3	5,550	0.05%
2022/03/02	5	21.67	8	21.57	21.65	-3	5,616	-0.05%
2022/02/25	1	21.85	0	0.00	21.60	1	5,733	0.02%
2022/02/24	2	21.88	6	21.98	21.70	-4	5,783	-0.07%
2022/02/21	3	23.20	1	23.05	23.20	2	5,849	0.03%
2022/02/15	1	22.45	0	0.00	22.30	1	6,216	0.02%
2022/01/19	2.2	22.78	0	0.00	22.75	2.2	7,583	0.03%
2022/01/17	1	23.00	0	0.00	22.95	1	7,695	0.01%
2022/01/13	1	23.65	0	0.00	23.60	1	7,693	0.01%
2022/01/12	0	0.00	4	23.20	23.55	-4	7,741	-0.05%
2022/01/10	3	23.27	0	0.00	23.45	3	7,762	0.04%
2022/01/07	1	23.50	0	0.00	23.50	1	7,758	0.01%
2022/01/06	0	0.00	1	23.75	23.80	-1	7,744	-0.01%
2022/01/03	0	0.00	8.3	24.25	24.10	-8.3	8,236	-0.10%
2021/12/23	2	24.00	0	0.00	24.20	2	8,763	0.02%
2021/12/16	4	23.49	0	0.00	23.40	4	11,709	0.03%
2021/12/15	1	23.45	0	0.00	23.50	1	11,757	0.01%
2021/12/13	2	23.73	2	23.70	23.65	0	11,356	0.00%
2021/12/10	4	23.94	0	0.00	23.80	4	11,436	0.03%
2021/12/08	1	24.50	0	0.00	24.50	1	11,350	0.01%
2021/12/03	4	24.51	0	0.00	24.55	4	11,460	0.03%
2021/12/02	0	0.00	2	24.75	24.55	-2	11,521	-0.02%
2021/12/01	2	23.80	0	0.00	24.10	2	11,489	0.02%
2021/11/30	3	24.00	0	0.00	24.15	3	11,498	0.03%
2021/11/29	1	23.65	0	0.00	23.70	1	11,497	0.01%
2021/11/26	0	0.00	1	24.50	24.35	-1	11,492	-0.01%
2021/11/22	1	24.90	0	0.00	24.95	1	12,441	0.01%
2021/11/19	6	25.08	0	0.00	25.00	6	12,794	0.05%
2021/11/18	1	25.60	0	0.00	25.35	1	13,135	0.01%
2021/11/17	1	24.90	2	24.90	24.90	-1	13,576	-0.01%
2021/11/16	2	25.50	3	25.30	25.45	-1	14,031	-0.01%
2021/11/15	1	25.50	0	0.00	25.00	1	14,288	0.01%
2021/11/10	0	0.00	4	25.25	25.25	-4	14,686	-0.03%
2021/11/09	1	25.50	0	0.00	25.50	1	14,727	0.01%
2021/11/08	3	25.50	8	25.54	25.50	-5	14,830	-0.03%
2021/11/05	0	0.00	9	24.87	25.20	-9	14,893	-0.06%
2021/11/04	4	25.25	0	0.00	25.10	4	14,941	0.03%
2021/11/03	4	25.63	4	25.70	25.55	0	14,868	0.00%
2021/11/02	8	25.80	12	25.49	25.75	-4	14,598	-0.03%
2021/11/01	0	0.00	8	24.75	24.70	-8	14,140	-0.06%
2021/10/29	7	24.12	0	0.00	24.00	7	13,986	0.05%
2021/10/28	1	23.35	1	23.30	23.25	0	13,892	0.00%
2021/10/27	1	23.35	0.1	23.20	23.20	1	13,948	0.01%
2021/10/20	0	0.00	5	23.80	23.90	-5	14,407	-0.03%
2021/10/19	3	23.60	0	0.00	23.75	3	14,536	0.02%
2021/10/13	3	23.05	0	0.00	22.95	3	14,981	0.02%
2021/10/12	4	23.25	0	0.00	23.35	4	15,093	0.03%
2021/10/08	5	24.04	0	0.00	23.80	5	15,197	0.03%
2021/10/07	9	24.54	0	0.00	24.60	9	15,341	0.06%
2021/10/06	7	25.37	2	26.25	24.40	5	15,683	0.03%
2021/10/05	2.1	25.24	3	25.45	26.20	-0.9	15,845	-0.01%
2021/10/04	0	0.00	1	26.45	26.00	-1	16,253	-0.01%
2021/10/01	0	0.00	314	27.31	26.60	-314	17,458	-1.80%	大賣/鉅額交易
2021/09/30	313	27.99	0	0.00	28.15	313	19,544	1.60%	大買/鉅額交易
2021/09/29	1	27.60	3	27.70	27.35	-2	20,578	-0.01%
2021/09/28	19	28.61	13	28.12	28.00	6	20,798	0.03%
2021/09/27	4	28.98	10.2	29.05	29.10	-6.2	20,738	-0.03%
2021/09/24	9.1	27.41	7	27.51	27.50	2.1	20,876	0.01%
2021/09/23	0	0.00	9	25.47	26.30	-9	21,071	-0.04%
2021/09/22	3.2	25.38	1	25.35	25.15	2.2	21,199	0.01%
2021/09/14	1	26.45	0	0.00	26.50	1	23,056	0.00%
2021/09/10	0	0.00	1	26.95	26.90	-1	24,983	0.00%
2021/09/09	1	26.50	0	0.00	26.85	1	25,064	0.00%
2021/09/08	2	26.10	0	0.00	26.15	2	25,148	0.01%
2021/09/07	3	26.82	0	0.00	26.85	3	25,156	0.01%
2021/09/06	2	26.90	0	0.00	27.05	2	25,237	0.01%
2021/09/03	2	27.45	1	27.55	27.35	1	25,676	0.00%
2021/09/02	2	27.50	3	27.55	27.40	-1	26,116	0.00%
2021/08/31	2	28.10	5	28.17	28.20	-3	26,884	-0.01%
2021/08/30	1	28.60	9	29.16	28.80	-8	28,273	-0.03%
2021/08/27	1	30.00	0	0.00	29.80	1	28,864	0.00%
2021/08/26	2	30.30	2	30.50	30.40	0	30,057	0.00%
2021/08/25	8	30.15	1	29.90	29.80	7	30,309	0.02%
2021/08/24	4	29.93	4	29.85	30.20	0	30,105	0.00%
2021/08/23	18	29.41	8	29.52	29.80	10	29,992	0.03%
2021/08/20	18	29.22	12	28.83	29.35	6	29,683	0.02%
2021/08/19	8	28.18	18	28.03	27.25	-10	29,232	-0.03%
2021/08/18	1	26.75	0	0.00	27.65	1	28,981	0.00%
2021/08/17	10	27.30	0.6	27.20	27.20	9.4	29,034	0.03%
2021/08/16	0	0.00	20	28.05	28.20	-20	29,325	-0.07%
2021/08/12	2	27.45	0	0.00	27.45	2	29,479	0.01%
2021/08/06	10	27.65	0	0.00	27.50	10	30,886	0.03%
2021/08/02	0	0.00	11	27.65	28.10	-11	33,857	-0.03%
2021/07/29	0	0.00	5	27.75	28.85	-5	34,038	-0.01%
2021/07/28	7	26.86	1	26.80	26.75	6	34,043	0.02%
2021/07/27	1	27.70	5	27.85	27.50	-4	34,246	-0.01%
2021/07/23	1	28.85	2	29.00	29.00	-1	34,542	0.00%
2021/07/22	3	27.80	8	28.20	27.90	-5	34,617	-0.01%
2021/07/21	2	28.08	0	0.00	27.95	2	34,729	0.01%
2021/07/19	0	0.00	4	29.66	29.75	-4	35,762	-0.01%
2021/07/16	5	29.80	0	0.00	29.55	5	37,051	0.01%
2021/07/15	6	29.32	5	29.36	29.80	1	37,296	0.00%
2021/07/14	0	0.00	2	28.65	28.65	-2	37,389	-0.01%
2021/07/13	10.1	29.06	26	29.02	28.55	-15.9	37,654	-0.04%
2021/07/12	65	30.12	50	30.02	30.00	15	37,373	0.04%
2021/07/09	1	31.50	11	30.75	30.60	-10	37,170	-0.03%
2021/07/08	48	31.16	41	31.20	31.20	7	37,200	0.02%
2021/07/07	34	32.30	49	32.43	33.00	-15	37,498	-0.04%
2021/07/06	18	30.60	22	30.49	30.20	-4	36,604	-0.01%
2021/07/05	1	29.20	23	29.44	29.30	-22	35,690	-0.06%
2021/07/02	11	28.85	12	28.86	28.75	-1	35,679	0.00%
2021/07/01	23	29.60	39	29.93	29.15	-16	35,241	-0.05%
2021/06/30	7	28.96	25	29.21	29.10	-18	34,075	-0.05%
2021/06/29	6	27.95	9	28.21	27.95	-3	33,456	-0.01%
2021/06/28	3	27.98	4	27.80	28.05	-1	33,345	0.00%
2021/06/25	11	28.14	31	28.24	28.40	-20	33,139	-0.06%
2021/06/24	11	28.57	1	28.65	28.05	10	33,230	0.03%
2021/06/23	81	29.37	100	28.67	28.00	-19	32,962	-0.06%
2021/06/22	120	28.43	95.6	28.38	28.35	24.5	32,133	0.08%	大買/
2021/06/21	6	26.18	10	26.96	27.20	-4	31,048	-0.01%
2021/06/18	0	0.00	6	26.10	26.20	-6	30,521	-0.02%
2021/06/17	5	26.05	5	26.20	26.05	0	30,515	0.00%
2021/06/16	0	0.00	20	25.80	25.75	-20	30,607	-0.07%
2021/06/15	3.1	26.11	2	26.15	26.20	1.1	30,771	0.00%
2021/06/11	8	25.81	7	25.88	25.80	1	30,806	0.00%
2021/06/09	6	26.81	14	26.22	25.80	-8	30,328	-0.03%
2021/06/08	15	26.77	4	26.90	26.95	11	30,281	0.04%
2021/06/07	50.5	27.06	53	26.98	26.75	-2.6	30,078	-0.01%
2021/06/04	29	26.33	8	26.21	25.45	21	29,176	0.07%
2021/06/03	31	26.32	17	26.59	26.30	14	28,926	0.05%
2021/06/02	3	25.17	12.3	24.92	25.00	-9.3	27,737	-0.03%
2021/06/01	0	0.00	1	23.80	24.05	-1	27,738	0.00%
2021/05/31	5	23.80	0	0.00	23.45	5	28,031	0.02%
2021/05/28	2	23.30	2	23.35	23.40	0	28,241	0.00%
2021/05/25	3	22.65	3	22.30	22.45	0	29,170	0.00%
2021/05/24	0	0.00	5	22.21	22.50	-5	29,306	-0.02%
2021/05/21	21	21.59	5	21.74	21.80	16	29,216	0.05%
2021/05/20	19	20.87	2	20.90	20.90	17	29,656	0.06%
2021/05/19	1	20.85	2	21.60	21.65	-1	29,814	0.00%
2021/05/18	15	20.57	40	20.83	21.40	-25	29,967	-0.08%
2021/05/17	30	19.95	0	0.00	19.75	30	29,750	0.10%
2021/05/14	3.2	22.75	42	22.51	21.90	-38.8	29,442	-0.13%
2021/05/13	12	22.80	1.1	22.59	22.75	10.9	29,129	0.04%
2021/05/12	14.1	24.80	3	24.72	24.30	11.1	28,784	0.04%
2021/05/11	30	29.01	28.1	28.96	27.00	1.9	28,130	0.01%
2021/05/10	1	28.10	2	28.00	27.70	-1	26,837	0.00%
2021/05/07	6	25.91	0.1	25.45	26.30	5.9	26,299	0.02%
2021/05/06	2	26.15	0	0.00	26.05	2	26,174	0.01%
2021/05/04	1.1	26.14	23	26.45	25.65	-21.9	26,011	-0.08%
2021/05/03	20	28.78	3	28.35	27.75	17	25,692	0.07%
2021/04/29	0	0.00	10	29.10	29.20	-10	25,556	-0.04%
2021/04/28	0.1	29.40	17	29.49	29.50	-16.9	25,490	-0.07%
2021/04/27	6	29.07	1	29.10	29.05	5	25,392	0.02%
2021/04/26	19	29.67	3	29.45	29.45	16	25,277	0.06%
2021/04/23	17	28.17	15	28.28	28.80	2	24,765	0.01%
2021/04/22	18	28.57	13	29.17	28.15	5	24,382	0.02%
2021/04/21	20	28.58	18	28.46	28.50	2	23,289	0.01%
2021/04/20	23	28.02	17	28.08	28.15	6	22,959	0.03%
2021/04/19	25.2	28.00	17.2	27.87	28.60	8	22,984	0.03%
2021/04/16	20	26.73	36	26.90	27.35	-16	22,491	-0.07%
2021/04/15	10	26.79	9	26.98	26.55	1	22,548	0.00%
2021/04/14	29	26.90	27	26.65	26.50	2	22,414	0.01%
2021/04/13	70	28.74	13	28.66	27.45	57	22,241	0.26%
2021/04/12	27	27.17	43.1	26.94	27.70	-16.1	21,035	-0.08%
2021/04/09	2	25.20	3	25.25	25.20	-1	20,166	0.00%
2021/04/08	17	25.76	6	25.85	25.75	11	20,195	0.05%
2021/04/07	5	25.15	0	0.00	25.20	5	20,189	0.02%
2021/04/06	1	25.45	1	25.60	25.45	0	21,139	0.00%
2021/04/01	4	25.13	7	25.36	25.40	-3	21,886	-0.01%
2021/03/31	20	25.05	0	0.00	25.00	20	22,025	0.09%
2021/03/30	8	25.12	0	0.00	25.05	8	22,293	0.04%
2021/03/29	14	25.22	1	25.20	25.15	13	22,530	0.06%
2021/03/25	1	24.45	0	0.00	24.35	1	23,415	0.00%
2021/03/22	0	0.00	1	24.40	24.55	-1	24,839	0.00%
2021/03/19	11	25.00	10	24.20	24.35	1	25,482	0.00%
2021/03/17	11	25.14	12	24.98	25.00	-1	25,353	0.00%
2021/03/16	11	25.33	3.6	25.41	25.05	7.4	25,596	0.03%
2021/03/15	10	26.15	0	0.00	26.00	10	25,472	0.04%
2021/03/12	17	26.14	24.2	26.09	26.50	-7.2	25,862	-0.03%
2021/03/11	17	26.54	18	26.45	26.20	-1	25,667	0.00%
2021/03/10	16	26.19	10	26.30	26.60	6	25,320	0.02%
2021/03/09	6.2	26.13	3	26.02	26.60	3.2	24,847	0.01%
2021/03/08	2	25.15	2	25.28	25.25	0	24,442	0.00%
2021/03/05	4	25.79	0.3	24.80	25.10	3.8	24,446	0.02%
2021/03/04	4	25.50	0	0.00	25.35	4	24,527	0.02%
2021/03/03	6	24.25	7	24.57	25.10	-1	24,643	0.00%
2021/03/02	20	24.73	18	24.06	23.85	2	24,673	0.01%
2021/02/26	0	0.00	1.4	24.74	24.55	-1.4	23,870	-0.01%
2021/02/25	0.1	24.35	1.3	24.90	24.50	-1.3	23,628	-0.01%
2021/02/24	0	0.00	1	24.65	23.75	-1	23,315	0.00%
2021/02/23	17	24.92	22.3	24.93	24.90	-5.3	22,923	-0.02%
2021/02/22	6	24.71	11.1	24.58	24.40	-5.1	22,613	-0.02%
2021/02/19	0.2	23.90	0	0.00	24.00	0.2	21,988	0.00%
2021/02/18	28.2	23.19	21	23.37	23.40	7.1	21,673	0.03%
2021/02/17	16	21.56	15.9	21.68	22.60	0.1	21,185	0.00%
2021/02/05	1	20.60	1	20.65	20.60	0	21,124	0.00%
2021/02/04	0.3	20.42	0	0.00	20.60	0.3	21,036	0.00%
2021/02/03	0.1	20.15	2	20.20	20.10	-1.9	21,083	-0.01%
2021/02/02	31	19.73	40	19.98	20.10	-9	21,054	-0.04%
2021/02/01	19.1	19.21	20	19.30	19.80	-0.9	21,016	0.00%
2021/01/28	0.1	19.52	0	0.00	19.55	0.1	20,941	0.00%
2021/01/27	19	19.58	12	19.17	19.45	7	20,916	0.03%
2021/01/26	17	19.91	21	19.73	19.70	-4	20,753	-0.02%
2021/01/25	16.2	19.70	22	20.18	20.25	-5.8	20,681	-0.03%
2021/01/22	0.3	19.60	0	0.00	19.80	0.3	20,700	0.00%
2021/01/21	14	19.81	0	0.00	19.55	14	20,658	0.07%
2021/01/20	2.3	19.92	4.4	19.79	19.70	-2.2	20,550	-0.01%
2021/01/19	1.4	20.59	0	0.00	20.45	1.4	20,529	0.01%
2021/01/18	1.1	19.58	5	20.53	20.75	-3.9	20,590	-0.02%
2021/01/15	3	20.72	8	20.49	20.50	-5	20,512	-0.02%
2021/01/14	11.3	20.87	11	21.12	21.10	0.3	20,317	0.00%
2021/01/13	11	21.85	20.2	21.83	21.50	-9.2	20,062	-0.05%
2021/01/12	9	21.52	7.4	21.80	21.65	1.6	19,936	0.01%
2021/01/11	0	0.00	5	22.95	22.75	-5	19,579	-0.03%
2021/01/08	9	23.18	50	22.56	23.00	-41	19,476	-0.21%
2021/01/06	25.2	23.01	25	22.94	22.30	0.2	19,005	0.00%
2021/01/05	3.6	22.33	5	22.33	22.40	-1.4	18,620	-0.01%
2021/01/04	11	23.20	5.6	22.91	23.00	5.5	18,298	0.03%
2020/12/31	4	23.13	7	23.02	23.25	-3	17,806	-0.02%
2020/12/30	0.9	23.52	28.8	23.61	23.20	-28	17,598	-0.16%
2020/12/29	28	23.57	23	23.41	23.55	5	17,264	0.03%
2020/12/28	0	0.00	10.5	22.93	23.30	-10.5	16,048	-0.07%
2020/12/25	8	22.53	5.5	22.34	22.00	2.5	15,075	0.02%
2020/12/24	0.8	22.55	2.2	22.46	22.60	-1.3	14,630	-0.01%
2020/12/23	4	21.95	4	21.71	21.85	0	14,265	0.00%
2020/12/22	1	22.15	0	0.00	21.10	1	14,034	0.01%
2020/12/21	0	0.00	20	22.00	22.15	-20	13,356	-0.15%
2020/12/18	2	21.70	0	0.00	21.70	2	12,909	0.02%
2020/12/17	3	21.50	0	0.00	21.65	3	12,765	0.02%
2020/12/16	10.4	21.91	9	21.99	21.95	1.4	12,331	0.01%
2020/12/15	22.4	20.68	0.5	20.50	20.85	21.9	11,296	0.19%
2020/12/14	0.3	20.05	15	20.12	20.05	-14.7	10,747	-0.14%
2020/12/11	0	0.00	1	19.80	19.70	-1	11,001	-0.01%
2020/12/10	12	19.98	16	19.98	20.05	-4	10,978	-0.04%
2020/12/09	1.4	20.01	0	0.00	20.05	1.4	10,723	0.01%
2020/12/08	4.3	19.61	14	19.52	19.80	-9.7	10,876	-0.09%
2020/12/07	0	0.00	2	18.90	18.60	-2	10,537	-0.02%
2020/12/04	3	18.70	1	18.70	18.75	2	10,758	0.02%
2020/12/03	1	18.80	0	0.00	18.65	1	10,834	0.01%
2020/12/02	34	19.26	21	19.44	19.20	13	10,983	0.12%
2020/12/01	32.1	19.01	12	19.39	19.40	20.1	10,885	0.18%
2020/11/30	22	19.14	43	19.33	19.05	-21	10,762	-0.20%
2020/11/27	13.3	18.65	20	18.80	18.50	-6.7	10,297	-0.07%
2020/11/26	16.2	18.08	8	17.98	18.10	8.2	10,050	0.08%
2020/11/25	20	17.13	0	0.00	16.95	20	10,420	0.19%
2020/11/24	10	17.00	0	0.00	16.85	10	11,456	0.09%
2020/11/23	10	17.00	10.1	16.80	16.80	-0.1	12,322	0.00%
2020/11/20	1	16.95	0	0.00	17.00	1	12,641	0.01%
2020/11/16	0	0.00	1	16.90	16.80	-1	12,703	-0.01%
2020/11/13	20	17.15	0	0.00	16.85	20	12,720	0.16%
2020/11/12	0	0.00	1	17.10	17.00	-1	12,352	-0.01%
2020/11/11	1	17.15	3	17.05	17.05	-2	12,385	-0.02%
2020/11/10	0	0.00	1	16.75	16.75	-1	12,326	-0.01%
2020/11/09	6	16.43	2	16.58	16.50	4	12,306	0.03%
2020/11/06	1	16.05	2	16.25	16.00	-1	12,252	-0.01%
2020/11/03	0	0.00	1	16.45	16.35	-1	12,468	-0.01%
2020/10/29	4	16.40	2.3	16.50	16.45	1.7	12,502	0.01%
2020/10/28	0	0.00	3.4	17.17	16.80	-3.4	12,444	-0.03%
2020/10/27	14	17.46	12	17.29	17.35	2	12,406	0.02%
2020/10/26	2.3	17.39	2	17.18	17.40	0.3	12,249	0.00%
2020/10/23	5.5	16.58	7	16.49	16.80	-1.6	12,015	-0.01%
2020/10/22	0	0.00	7	16.23	16.15	-7	11,926	-0.06%
2020/10/21	4	16.05	5	16.13	16.10	-1	11,877	-0.01%
2020/10/19	1	16.10	0	0.00	16.25	1	11,898	0.01%
2020/10/15	4	16.41	1	16.40	16.40	3	11,979	0.03%
2020/10/14	0	0.00	2	16.70	16.65	-2	12,112	-0.02%
2020/10/13	0	0.00	2	16.50	16.55	-2	12,122	-0.02%
2020/10/07	10	17.00	10	16.90	17.00	0	12,479	0.00%
2020/10/06	1	17.10	5	17.20	16.95	-4	12,455	-0.03%
2020/10/05	5	16.85	5	16.70	16.70	0	12,445	0.00%
2020/09/29	7	16.84	0	0.00	16.75	7	12,585	0.06%
2020/09/25	1	16.95	4	16.41	16.50	-3	12,726	-0.02%
2020/09/24	2	16.70	5	17.00	16.70	-3	12,623	-0.02%
2020/09/23	10	17.65	12	17.74	17.65	-2	12,487	-0.02%
2020/09/22	5	17.42	15.3	17.35	17.45	-10.3	12,466	-0.08%
2020/09/21	13	18.42	16	18.04	17.90	-3	12,326	-0.02%
2020/09/18	1	18.25	17	18.27	18.25	-16	12,286	-0.13%
2020/09/17	14	18.56	2	18.25	18.20	12	12,245	0.10%
2020/09/16	62.3	18.21	34	18.31	18.55	28.3	12,087	0.23%
2020/09/15	70	17.96	46	17.90	17.90	24	11,716	0.20%
2020/09/14	5	17.75	0	0.00	17.70	5	11,687	0.04%
2020/09/11	2	17.70	6	17.83	17.45	-4	11,673	-0.03%
2020/09/10	10	17.45	28	17.49	17.70	-18	11,860	-0.15%
2020/09/08	0	0.00	21	17.48	17.25	-21	12,463	-0.17%
2020/09/07	1	17.60	2	17.30	17.40	-1	12,358	-0.01%
2020/09/04	2	16.95	0	0.00	17.05	2	12,113	0.02%
2020/09/03	2	17.20	0	0.00	17.20	2	12,388	0.02%
2020/09/02	1	16.75	15	16.76	17.00	-14	12,253	-0.11%
2020/09/01	19	17.12	11	17.06	17.05	8	12,117	0.07%
2020/08/31	25	16.87	12	17.00	17.45	13	11,852	0.11%
2020/08/28	20	16.43	13	16.53	16.40	7	11,091	0.06%
2020/08/27	32	15.63	0	0.00	15.15	32	10,286	0.31%
2020/08/26	1	15.20	11	15.07	15.30	-10	9,435	-0.11%
2020/08/24	2	13.85	11	13.90	13.90	-9	9,251	-0.10%
2020/08/19	10	14.80	10	14.48	14.50	0	9,664	0.00%
2020/08/18	2	14.78	20	14.75	14.75	-18	9,610	-0.19%
2020/08/17	30	15.07	0	0.00	15.05	30	9,622	0.31%
2020/08/06	1	14.90	1	14.60	14.90	0	9,658	0.00%
2020/07/29	0	0.00	10	14.38	14.30	-10	10,326	-0.10%
2020/07/24	0	0.00	2	14.70	14.35	-2	10,448	-0.02%
2020/07/21	0	0.00	3	15.00	14.90	-3	10,347	-0.03%
2020/07/20	0	0.00	1	15.00	15.10	-1	10,242	-0.01%
2020/07/16	0	0.00	4	15.05	14.90	-4	10,092	-0.04%
2020/07/15	5	15.05	36	14.87	14.75	-31	10,012	-0.31%
2020/07/14	0	0.00	2	14.40	14.30	-2	9,794	-0.02%
2020/07/13	0	0.00	13	14.30	14.30	-13	9,803	-0.13%
2020/07/08	0	0.00	1	14.70	14.60	-1	10,021	-0.01%
2020/07/07	0	0.00	1	14.50	14.45	-1	9,954	-0.01%
2020/07/06	0	0.00	7	14.45	14.70	-7	9,943	-0.07%
2020/07/03	3	14.05	0	0.00	14.10	3	9,952	0.03%
2020/07/02	0	0.00	2	14.15	14.15	-2	10,050	-0.02%
2020/06/30	4	14.13	8	14.11	14.25	-4	10,164	-0.04%
2020/06/23	0	0.00	1.5	14.32	14.30	-1.5	10,084	-0.01%
2020/06/19	6	14.53	7	14.45	14.45	-1	10,290	-0.01%
2020/06/18	29	14.86	1	14.90	14.85	28	10,179	0.28%
2020/06/17	12	15.17	11	15.16	14.75	1	10,112	0.01%
2020/06/16	41	14.39	30	14.25	15.10	11	9,644	0.11%
2020/06/15	1	14.00	0	0.00	13.75	1	8,973	0.01%
2020/06/10	0	0.00	14	14.16	13.85	-14	9,104	-0.15%
2020/06/09	0.5	13.90	2	13.75	13.90	-1.5	9,041	-0.02%
2020/06/08	5	13.56	18	13.48	13.50	-13	9,310	-0.14%
2020/06/04	3	13.48	6	13.58	13.45	-3	9,736	-0.03%
2020/06/03	4	13.75	7	13.89	13.75	-3	9,877	-0.03%
2020/05/29	2	13.23	0	0.00	13.20	2	10,505	0.02%
2020/05/28	3	13.42	0	0.00	13.10	3	10,702	0.03%
2020/05/27	3	12.65	1	12.55	12.60	2	10,775	0.02%
2020/05/26	10	12.40	0	0.00	12.40	10	12,142	0.08%
2020/05/22	3	12.23	0	0.00	12.20	3	13,903	0.02%
2020/05/19	1	12.85	2	12.80	12.80	-1	14,879	-0.01%
2020/05/14	1	12.15	0	0.00	12.05	1	15,208	0.01%
2020/05/13	1	12.40	0	0.00	12.45	1	15,125	0.01%
2020/05/12	5	12.53	0	0.00	12.60	5	15,106	0.03%
2020/05/11	0	0.00	3	12.47	12.55	-3	15,021	-0.02%
2020/05/08	2	12.30	0	0.00	12.15	2	14,963	0.01%
2020/05/07	0	0.00	10	12.50	12.30	-10	14,839	-0.07%
2020/05/06	1	12.75	15	12.75	12.45	-14	14,409	-0.10%
2020/04/28	20	13.00	1	13.10	13.10	19	14,145	0.13%
2020/04/27	13	12.69	5	13.06	13.00	8	14,252	0.06%
2020/04/22	1	12.35	0	0.00	12.45	1	14,342	0.01%
2020/04/20	2	12.90	0	0.00	13.05	2	14,296	0.01%
2020/04/16	1	13.10	0	0.00	13.10	1	14,182	0.01%
2020/04/15	0	0.00	3	13.05	13.35	-3	14,176	-0.02%
2020/04/14	0	0.00	2	12.65	12.60	-2	14,042	-0.01%
2020/04/10	2	12.55	0	0.00	12.60	2	14,301	0.01%
2020/04/01	0	0.00	1	11.75	11.95	-1	14,596	-0.01%
2020/03/30	4	11.46	0	0.00	11.65	4	14,875	0.03%
2020/03/26	10	11.65	0	0.00	11.60	10	14,789	0.07%
2020/03/24	1	11.25	13	11.31	11.25	-12	14,670	-0.08%
2020/03/23	1	10.90	0	0.00	10.95	1	14,700	0.01%
2020/03/20	1	11.35	2	11.48	11.40	-1	14,672	-0.01%
2020/03/19	2	10.70	2	11.25	10.70	0	14,718	0.00%
2020/03/17	1	12.65	0	0.00	12.75	1	14,623	0.01%
2020/03/16	3	13.60	0	0.00	12.75	3	14,477	0.02%
2020/03/13	2	13.40	1	13.35	13.50	1	14,271	0.01%
2020/03/12	0	0.00	27	14.95	14.35	-27	14,018	-0.19%
2020/03/11	1	16.30	0	0.00	15.90	1	13,831	0.01%
2020/03/10	9	16.01	6	15.92	16.45	3	13,569	0.02%
2020/03/06	12	16.99	7	16.86	16.90	5	13,005	0.04%
2020/03/05	7	17.24	4	17.25	17.50	3	12,656	0.02%
2020/03/04	3	17.75	2	18.08	17.60	1	12,393	0.01%
2020/03/03	3	18.10	40	18.09	18.05	-37	11,946	-0.31%
2020/03/02	26	18.49	89	18.14	17.90	-63	11,585	-0.54%
2020/02/27	36	18.51	40	18.65	18.20	-4	11,017	-0.04%
2020/02/26	0	0.00	10	18.00	18.05	-10	9,546	-0.10%
2020/02/25	0	0.00	26	16.51	16.45	-26	8,046	-0.32%
2020/02/24	0	0.00	15	16.43	16.60	-15	7,737	-0.19%
2020/02/20	7	16.13	6	16.25	16.10	1	7,157	0.01%
2020/02/19	5	15.47	15	15.54	15.85	-10	6,594	-0.15%
2020/02/18	1	15.00	0	0.00	15.05	1	6,160	0.02%
2020/02/13	0	0.00	5	14.15	14.05	-5	5,930	-0.08%
2020/02/12	0	0.00	3	14.05	14.05	-3	5,987	-0.05%
2020/02/11	5	14.08	3	14.10	14.10	2	6,007	0.03%
2020/02/10	1	13.80	11	13.89	13.80	-10	6,031	-0.17%
2020/02/07	2	13.90	0	0.00	14.05	2	6,037	0.03%
2020/02/03	2	13.15	0	0.00	13.40	2	5,965	0.03%
2020/01/30	20	13.85	0	0.00	13.60	20	5,811	0.34%
2020/01/20	1	15.05	0	0.00	15.05	1	5,710	0.02%
2020/01/16	10	14.65	9	14.70	14.85	1	5,645	0.02%
2020/01/14	0	0.00	1	15.30	15.25	-1	5,502	-0.02%
2020/01/13	10	15.20	0	0.00	15.20	10	5,521	0.18%
2020/01/09	13	15.46	0	0.00	15.50	13	5,566	0.23%
2020/01/08	3	15.30	0	0.00	15.20	3	5,523	0.05%
2020/01/07	2	15.65	1	15.85	15.60	1	5,417	0.02%
2020/01/06	2	15.93	2	15.98	15.90	0	5,266	0.00%
2020/01/03	42	15.62	3	16.02	15.70	39	5,073	0.77%
2020/01/02	2	15.75	120	15.55	15.75	-118	4,772	-2.47%	大賣/鉅額交易
2019/12/31	0	0.00	1	14.90	15.05	-1	4,537	-0.02%
2019/12/30	2	14.93	0	0.00	15.00	2	4,477	0.04%
2019/12/27	25	15.07	0	0.00	15.00	25	4,400	0.57%
2019/12/26	126	15.10	8	14.84	14.95	118	4,265	2.77%	大買/鉅額交易
2019/12/25	0	0.00	3	14.25	14.30	-3	3,898	-0.08%
2019/12/23	30	14.33	20	14.45	14.40	10	3,796	0.26%
2019/12/20	40	14.43	41	14.45	14.35	-1	3,750	-0.03%
2019/12/19	0	0.00	6	14.73	14.65	-6	3,677	-0.16%
2019/12/18	10	14.50	10	14.55	14.70	0	3,566	0.00%
2019/12/17	1	14.50	0	0.00	14.55	1	3,473	0.03%
2019/12/16	1	14.35	0	0.00	14.40	1	3,346	0.03%
2019/12/13	1	14.10	6	14.26	14.10	-5	3,149	-0.16%
2019/12/10	0	0.00	1	13.80	13.75	-1	2,747	-0.04%
2019/12/09	1	13.65	1	13.60	13.75	0	2,715	0.00%
2019/12/06	0	0.00	8	13.42	13.45	-8	2,609	-0.31%
2019/12/04	1	13.05	5	13.10	13.00	-4	2,470	-0.16%
2019/12/03	6	13.00	0	0.00	13.00	6	2,469	0.24%
2019/12/02	10	13.05	0	0.00	13.05	10	2,479	0.40%
2019/11/29	1	13.20	0	0.00	13.20	1	2,513	0.04%
2019/11/28	10	13.25	5	13.20	13.20	5	2,498	0.20%
2019/11/26	5	13.15	5	13.30	13.15	0	2,526	0.00%
2019/11/25	1	13.20	0	0.00	13.25	1	2,513	0.04%
2019/11/22	1	13.25	0	0.00	13.20	1	2,517	0.04%
2019/11/21	5	13.20	0	0.00	13.35	5	2,524	0.20%
2019/11/20	1	13.15	0	0.00	13.15	1	2,502	0.04%
2019/11/19	10	13.15	0	0.00	13.20	10	2,508	0.40%
2019/11/18	0	0.00	1	13.15	13.15	-1	2,518	-0.04%
2019/11/15	8	13.13	0	0.00	13.15	8	2,556	0.31%
2019/11/11	2	13.45	0	0.00	13.30	2	2,528	0.08%
2019/11/07	1	13.55	0	0.00	13.65	1	2,448	0.04%
2019/10/29	5	13.75	0	0.00	13.65	5	2,332	0.21%
2019/10/24	5	13.75	0	0.00	13.85	5	2,305	0.22%
2019/10/22	0	0.00	1	14.05	13.90	-1	2,302	-0.04%
2019/10/21	5	13.75	0	0.00	13.85	5	2,297	0.22%
2019/10/04	2	13.58	0	0.00	13.55	2	2,490	0.08%
2019/10/01	0	0.00	8	13.70	13.85	-8	2,499	-0.32%
2019/09/26	1	13.90	0	0.00	13.90	1	2,508	0.04%
2019/09/25	1	13.95	0	0.00	13.95	1	2,527	0.04%
2019/09/24	0	0.00	2	14.35	14.20	-2	2,519	-0.08%
2019/09/20	2	14.70	0	0.00	14.60	2	2,538	0.08%
2019/09/11	1	14.50	0	0.00	14.50	1	2,589	0.04%
2019/09/09	0	0.00	1	15.00	14.65	-1	2,563	-0.04%
2019/09/06	1	14.65	1	14.65	14.65	0	2,503	0.00%
2019/09/05	0	0.00	1	14.65	14.55	-1	2,505	-0.04%
2019/09/04	0	0.00	6	14.66	14.65	-6	2,596	-0.23%
2019/09/03	0	0.00	2	14.58	14.70	-2	2,606	-0.08%
2019/09/02	1	14.15	2	14.15	14.25	-1	2,565	-0.04%
2019/08/30	0	0.00	2	14.08	14.05	-2	2,641	-0.08%
2019/08/22	2	13.68	0	0.00	13.65	2	3,289	0.06%
2019/08/20	1	13.75	1	13.90	14.00	0	3,355	0.00%
2019/08/19	1	13.60	0	0.00	13.55	1	3,316	0.03%
2019/08/16	1	13.40	1	13.55	13.55	0	3,343	0.00%
2019/08/15	12	13.41	6	13.40	13.55	6	3,329	0.18%
2019/08/13	1	14.00	0	0.00	13.80	1	3,327	0.03%
2019/08/12	1	14.05	0	0.00	14.05	1	3,325	0.03%
2019/08/08	1	14.30	0	0.00	14.25	1	3,355	0.03%
2019/08/07	0	0.00	1	14.40	14.15	-1	3,392	-0.03%
2019/08/06	2	14.25	2	14.30	14.30	0	3,438	0.00%
2019/07/31	10	14.95	0	0.00	14.95	10	3,691	0.27%
2019/07/30	6	15.36	2	15.13	15.15	4	3,756	0.11%
2019/07/26	1	15.20	0	0.00	15.25	1	4,014	0.02%
2019/07/24	0	0.00	1	15.40	15.20	-1	4,820	-0.02%
2019/07/23	2	15.30	0	0.00	15.10	2	4,865	0.04%
2019/07/19	1	15.20	0	0.00	15.20	1	4,855	0.02%
2019/07/18	2	15.40	15	15.30	15.30	-13	4,860	-0.27%
2019/07/17	8	15.68	3	15.60	15.60	5	4,838	0.10%
2019/07/16	4	15.58	18	15.55	16.00	-14	4,789	-0.29%
2019/07/15	2	14.75	0	0.00	14.75	2	4,590	0.04%
2019/07/12	2	14.68	0	0.00	14.65	2	4,618	0.04%
2019/07/11	1	14.75	0	0.00	14.70	1	4,661	0.02%
2019/07/10	5	14.65	0	0.00	14.70	5	4,714	0.11%
2019/07/05	2	14.95	1	14.90	14.90	1	4,981	0.02%
2019/07/04	2	15.00	0	0.00	14.90	2	5,059	0.04%
2019/07/03	0	0.00	2	14.93	14.90	-2	5,130	-0.04%
2019/07/02	2	14.75	1	14.95	14.90	1	5,200	0.02%
2019/06/28	4	14.50	0	0.00	14.55	4	5,402	0.07%
2019/06/27	2	15.00	2	14.95	15.05	0	5,447	0.00%
2019/06/25	5	14.85	0	0.00	14.65	5	5,511	0.09%
2019/06/21	4	14.90	0	0.00	14.65	4	5,653	0.07%
2019/06/20	0	0.00	2	14.95	14.90	-2	5,769	-0.03%
2019/06/19	0	0.00	1	14.75	14.80	-1	6,047	-0.02%
2019/06/17	1	14.50	0	0.00	14.40	1	6,523	0.02%
2019/06/12	1	14.60	1	14.55	14.70	0	8,354	0.00%
2019/06/10	0	0.00	3	14.00	14.05	-3	8,771	-0.03%
2019/06/06	5	14.00	0	0.00	14.05	5	9,203	0.05%
2019/06/05	0	0.00	1	14.30	14.25	-1	9,367	-0.01%
2019/06/04	2	14.18	0	0.00	14.30	2	9,419	0.02%
2019/06/03	19	14.23	0	0.00	14.10	19	9,449	0.20%
2019/05/31	1	14.55	0	0.00	14.55	1	9,414	0.01%
2019/05/29	4	15.16	0	0.00	15.20	4	9,137	0.04%
2019/05/27	3	15.12	0	0.00	15.20	3	9,364	0.03%
2019/05/24	0	0.00	2	15.50	15.45	-2	9,482	-0.02%
2019/05/23	2	15.55	0	0.00	15.45	2	9,507	0.02%
2019/05/16	3	16.03	0	0.00	15.80	3	9,869	0.03%
2019/05/15	0	0.00	1	15.95	15.90	-1	10,090	-0.01%
2019/05/13	1	15.30	2	15.73	15.30	-1	10,319	-0.01%
2019/05/10	4	15.66	1	15.55	15.50	3	10,295	0.03%
2019/05/09	1	16.50	0	0.00	16.40	1	10,147	0.01%
2019/05/08	1	16.45	1	16.70	16.70	0	10,122	0.00%
2019/05/07	2	16.80	1	16.70	16.80	1	10,112	0.01%
2019/05/06	1	17.10	0	0.00	16.75	1	10,056	0.01%
2019/05/02	9	18.14	65	17.99	17.70	-56	9,848	-0.57%
2019/04/30	52	17.94	10	17.76	18.10	42	9,508	0.44%
2019/04/29	0	0.00	2	17.00	16.90	-2	9,059	-0.02%
2019/04/25	2	16.85	0	0.00	16.75	2	8,987	0.02%
2019/04/24	8	17.01	0	0.00	16.90	8	8,990	0.09%
2019/04/23	9	16.99	6	17.00	17.00	3	8,962	0.03%
2019/04/22	3	16.70	0	0.00	16.95	3	8,930	0.03%
2019/04/18	0	0.00	20	16.70	16.45	-20	8,863	-0.23%
2019/04/17	5	16.80	0	0.00	16.85	5	8,861	0.06%
2019/04/16	5	16.95	0	0.00	17.00	5	8,858	0.06%
2019/04/15	1	16.85	3	16.85	16.90	-2	8,825	-0.02%
2019/04/12	2	16.38	0	0.00	16.35	2	8,782	0.02%
2019/04/11	1	16.70	0	0.00	16.65	1	8,701	0.01%
2019/04/10	1	17.30	1	17.15	17.00	0	8,621	0.00%
2019/04/09	3	17.08	0	0.00	17.05	3	8,563	0.04%
2019/04/08	1	17.20	0	0.00	17.20	1	8,487	0.01%
2019/04/03	0	0.00	6	17.40	17.40	-6	8,414	-0.07%
2019/04/02	10	17.61	11	17.58	17.65	-1	8,362	-0.01%
2019/03/29	2	17.05	0	0.00	17.05	2	8,137	0.02%
2019/03/27	1	17.15	0	0.00	17.20	1	8,136	0.01%
2019/03/26	2	17.35	0	0.00	17.10	2	8,096	0.02%
2019/03/25	3	17.08	4	17.00	17.05	-1	8,034	-0.01%
2019/03/22	13	17.47	3	17.80	17.45	10	7,913	0.13%
2019/03/21	12	18.16	13	18.19	18.15	-1	7,644	-0.01%
2019/03/20	10	18.19	13	18.25	18.05	-3	7,508	-0.04%
2019/03/19	5	19.35	22	19.54	18.90	-17	7,176	-0.24%
2019/03/18	21	21.05	19	21.12	20.75	2	6,678	0.03%
2019/03/15	2	20.25	0	0.00	20.85	2	6,362	0.03%
2019/03/14	20	19.05	1	19.20	19.30	19	5,534	0.34%
2019/03/13	16	19.11	9	19.36	18.95	7	5,465	0.13%
2019/03/12	0	0.00	2	18.93	19.00	-2	5,169	-0.04%
2019/03/11	1	17.70	3	17.65	17.70	-2	4,796	-0.04%
2019/03/08	1	16.90	0	0.00	16.95	1	4,838	0.02%
2019/03/07	0	0.00	1	17.80	17.25	-1	4,883	-0.02%
2019/03/06	2	17.80	2	17.70	17.80	0	4,838	0.00%
2019/03/04	0	0.00	5	17.35	17.35	-5	4,655	-0.11%
2019/02/27	2	17.38	7	17.47	17.45	-5	4,632	-0.11%
2019/02/26	2	18.05	0	0.00	17.80	2	4,707	0.04%
2019/02/25	6	17.53	2	17.85	17.95	4	4,584	0.09%
2019/02/21	1	17.10	0	0.00	17.30	1	4,426	0.02%
2019/02/19	2	17.15	0	0.00	17.15	2	4,383	0.05%
2019/02/18	10	17.15	0	0.00	17.00	10	4,309	0.23%
2019/02/15	15	17.01	18	17.02	17.05	-3	4,241	-0.07%
2019/02/14	6	17.04	6	17.04	17.15	0	4,070	0.00%
2019/02/13	2	16.05	0	0.00	16.40	2	3,827	0.05%
2019/02/12	0	0.00	2	15.98	16.05	-2	3,718	-0.05%
2019/01/25	0	0.00	1	14.90	14.95	-1	3,621	-0.03%
2019/01/18	0	0.00	1	14.45	14.50	-1	3,634	-0.03%
2019/01/11	2	14.13	0	0.00	14.20	2	3,752	0.05%
2019/01/03	0	0.00	2	13.75	13.70	-2	3,874	-0.05%
2018/12/28	1	14.25	2	14.45	14.25	-1	3,918	-0.03%
2018/12/27	1	14.45	0	0.00	14.50	1	4,006	0.02%
2018/12/21	1	14.60	1	14.80	14.95	0	4,042	0.00%
2018/12/20	2	15.05	0	0.00	15.05	2	4,088	0.05%
2018/12/18	2	15.65	0	0.00	15.55	2	4,038	0.05%
2018/12/17	1	15.85	1	15.85	15.80	0	4,021	0.00%
2018/12/07	0	0.00	1	16.65	16.60	-1	4,121	-0.02%
2018/12/05	6	17.14	0	0.00	17.05	6	4,049	0.15%
2018/12/04	3	17.48	1	17.60	17.30	2	4,125	0.05%
2018/12/03	21	17.50	21	17.55	17.50	0	4,110	0.00%
2018/11/30	2	16.98	3	16.78	17.10	-1	3,861	-0.03%
2018/11/29	0	0.00	3	16.58	16.50	-3	3,754	-0.08%
2018/11/28	1	16.25	0	0.00	16.35	1	3,720	0.03%
2018/11/26	1	16.25	0	0.00	16.25	1	3,718	0.03%
2018/11/22	0	0.00	2	16.45	16.70	-2	3,519	-0.06%
2018/11/20	3	16.38	4	16.20	16.25	-1	3,453	-0.03%
2018/11/19	0	0.00	1	16.45	16.50	-1	3,520	-0.03%
2018/11/09	2	16.00	0	0.00	16.05	2	3,979	0.05%
2018/11/08	1	16.35	2	16.50	16.30	-1	4,025	-0.02%
2018/11/07	1	16.00	1	16.15	16.30	0	4,070	0.00%
2018/11/06	3	16.28	0	0.00	16.05	3	4,169	0.07%
2018/11/02	2	16.70	1	16.80	16.75	1	4,275	0.02%
2018/11/01	0	0.00	2	16.20	16.30	-2	4,277	-0.05%
2018/10/31	0	0.00	2	15.63	15.75	-2	4,575	-0.04%
2018/10/29	1	15.05	0	0.00	15.10	1	4,722	0.02%
2018/10/26	0	0.00	3	15.35	15.25	-3	4,787	-0.06%
2018/10/25	7	15.86	0	0.00	15.75	7	4,873	0.14%
2018/10/24	0	0.00	2	16.80	16.70	-2	5,198	-0.04%
2018/10/22	1	16.90	0	0.00	17.40	1	5,613	0.02%
2018/10/17	0	0.00	1	17.25	17.15	-1	5,652	-0.02%
2018/10/16	8	16.98	1	17.35	16.90	7	5,653	0.12%
2018/10/15	2	17.40	0	0.00	17.25	2	5,660	0.04%
2018/10/11	1	17.55	0	0.00	16.75	1	5,614	0.02%
2018/10/08	1	18.75	0	0.00	18.65	1	5,492	0.02%
2018/10/05	8	19.22	15	20.15	19.05	-7	5,455	-0.13%
2018/10/03	1	20.65	0	0.00	20.50	1	5,380	0.02%
2018/10/02	0	0.00	1	21.40	21.15	-1	5,441	-0.02%
2018/10/01	1	21.10	1	21.30	21.30	0	5,589	0.00%
2018/09/28	12	21.15	11	21.55	21.15	1	5,687	0.02%
2018/09/27	16	21.54	0	0.00	21.35	16	5,676	0.28%
2018/09/17	3	21.52	0	0.00	21.70	3	5,846	0.05%
2018/09/13	3	20.20	0	0.00	20.25	3	5,831	0.05%
2018/09/10	4	20.08	2	20.05	20.25	2	5,816	0.03%
2018/09/07	1	22.10	0	0.00	21.40	1	5,732	0.02%
2018/09/03	0	0.00	1	23.10	23.05	-1	5,729	-0.02%
2018/08/31	1	22.90	0	0.00	22.80	1	5,720	0.02%
2018/08/27	1	23.20	0	0.00	23.10	1	5,802	0.02%
2018/08/23	0	0.00	1	23.80	23.80	-1	5,783	-0.02%
2018/08/21	1	21.90	0	0.00	22.25	1	5,557	0.02%
2018/08/20	2	21.95	2	21.70	22.05	0	5,544	0.00%
2018/08/16	12	20.90	14	21.18	21.20	-2	5,382	-0.04%
2018/08/15	5	21.45	0	0.00	21.40	5	5,392	0.09%
2018/08/13	1	23.40	0	0.00	22.05	1	5,275	0.02%
2018/08/10	2	23.55	2	23.60	23.50	0	5,161	0.00%
2018/08/08	1	24.30	20	24.35	24.25	-19	5,070	-0.37%
2018/08/07	6	24.52	0	0.00	24.50	6	5,041	0.12%
2018/08/02	0	0.00	3	26.75	26.70	-3	4,799	-0.06%
2018/07/31	5	27.31	4	27.95	26.90	1	4,639	0.02%
2018/07/30	3	26.92	9	26.49	27.60	-6	4,313	-0.14%
2018/07/27	4	25.05	0	0.00	25.10	4	3,894	0.10%
2018/07/25	0	0.00	1	24.80	24.80	-1	3,834	-0.03%
2018/07/23	1	24.00	0	0.00	23.85	1	3,801	0.03%
2018/07/19	2	24.70	0	0.00	24.60	2	3,831	0.05%
2018/07/17	2	24.65	0	0.00	24.50	2	3,872	0.05%
2018/07/16	0	0.00	1	25.40	25.05	-1	4,030	-0.02%
2018/07/11	1	24.65	0	0.00	24.60	1	4,045	0.02%
2018/07/10	4	24.84	3	24.95	24.90	1	4,040	0.02%
2018/07/09	25	24.90	26	24.18	24.90	-1	3,970	-0.03%
2018/07/06	1	23.80	0	0.00	23.75	1	3,846	0.03%
2018/07/04	1	23.80	0	0.00	23.70	1	4,001	0.02%
2018/07/03	4	25.34	0	0.00	25.25	4	3,992	0.10%
2018/06/28	3	26.20	0	0.00	25.80	3	3,749	0.08%
2018/06/27	2	26.75	0	0.00	26.40	2	3,717	0.05%
2018/06/26	1	26.35	2	25.95	26.05	-1	3,635	-0.03%
2018/06/15	7	29.97	0	0.00	30.00	7	3,478	0.20%
2018/06/14	6	30.76	0	0.00	30.65	6	3,462	0.17%
2018/06/13	1	31.60	0	0.00	31.60	1	3,434	0.03%
2018/06/12	2	31.60	0	0.00	31.65	2	3,443	0.06%
2018/06/07	2	33.00	0	0.00	32.75	2	3,462	0.06%
2018/06/06	5	33.40	2	33.50	33.35	3	3,498	0.09%
2018/06/04	0	0.00	1	34.00	33.95	-1	3,506	-0.03%
2018/05/31	1	32.10	1	32.60	33.25	0	3,634	0.00%
2018/05/30	1	32.05	0	0.00	32.10	1	3,662	0.03%
2018/05/29	1	32.40	0	0.00	32.50	1	3,714	0.03%
2018/05/25	1	32.70	0	0.00	32.75	1	3,912	0.03%
2018/05/23	3	32.55	0	0.00	32.40	3	4,184	0.07%
2018/05/17	2	33.65	0	0.00	33.85	2	4,175	0.05%
2018/05/16	1	34.00	0	0.00	34.30	1	4,153	0.02%
2018/05/15	1	34.70	0	0.00	34.70	1	4,137	0.02%
2018/05/14	4	34.80	0	0.00	35.60	4	4,235	0.09%
2018/05/11	0	0.00	3	34.55	34.65	-3	4,198	-0.07%
2018/05/10	2	34.10	0	0.00	33.50	2	4,197	0.05%
2018/05/08	3	35.20	4	34.50	35.20	-1	4,133	-0.02%
2018/05/07	1	35.95	0	0.00	34.60	1	4,137	0.02%
2018/05/04	0	0.00	2	35.25	35.30	-2	4,241	-0.05%
2018/05/03	0	0.00	1	35.30	35.70	-1	4,286	-0.02%
2018/04/27	1	34.55	1	34.65	34.60	0	4,402	0.00%
2018/04/26	1	35.50	0	0.00	35.00	1	4,413	0.02%
2018/04/24	1	36.65	0	0.00	37.00	1	4,688	0.02%
2018/04/23	0	0.00	2	37.15	37.30	-2	4,693	-0.04%
2018/04/20	0	0.00	2	38.00	37.20	-2	4,703	-0.04%
2018/04/19	0	0.00	11	35.19	35.50	-11	4,564	-0.24%
2018/04/17	0	0.00	1	34.40	34.50	-1	4,647	-0.02%
2018/04/12	6	35.33	0	0.00	35.50	6	5,264	0.11%
2018/04/10	0	0.00	3	34.15	35.45	-3	5,281	-0.06%
2018/04/09	2	33.00	0	0.00	32.25	2	5,146	0.04%
2018/03/27	1	32.85	0	0.00	32.80	1	5,678	0.02%
2018/03/23	1	32.80	0	0.00	32.85	1	5,831	0.02%
2018/03/21	3	34.42	0	0.00	34.25	3	5,932	0.05%
2018/03/13	6	37.60	6	37.45	37.60	0	6,329	0.00%
2018/03/06	8	36.10	18	35.18	36.10	-10	6,922	-0.14%
2018/03/05	0	0.00	3	37.50	36.15	-3	6,935	-0.04%
2018/03/01	3	36.75	0	0.00	37.35	3	6,992	0.04%
2018/02/27	10	36.66	8	37.00	36.55	2	6,965	0.03%
2018/02/26	8	36.98	9	36.90	37.00	-1	6,882	-0.01%
2018/02/23	0	0.00	2	34.18	34.70	-2	6,714	-0.03%
2018/02/22	2	32.15	0	0.00	32.35	2	6,804	0.03%
2018/02/21	0	0.00	2	31.60	32.40	-2	6,875	-0.03%
2018/02/12	2	31.30	0	0.00	31.05	2	6,984	0.03%
2018/02/08	0	0.00	5	31.40	32.05	-5	7,031	-0.07%
2018/02/06	4	30.91	0	0.00	31.20	4	7,074	0.06%
2018/02/05	2	33.93	0	0.00	34.20	2	6,997	0.03%
2018/02/02	3	35.03	1	35.00	34.80	2	7,066	0.03%
2018/02/01	2	34.43	5	34.45	34.50	-3	7,156	-0.04%
2018/01/31	1	33.40	5	33.25	33.40	-4	7,224	-0.06%
2018/01/30	0	0.00	1	33.70	33.90	-1	7,414	-0.01%
2018/01/29	0	0.00	12	34.28	33.70	-12	7,487	-0.16%
2018/01/26	3	35.50	0	0.00	35.00	3	7,417	0.04%
2018/01/23	3	36.00	0	0.00	36.00	3	7,637	0.04%
2018/01/19	17	36.19	14	35.44	36.45	3	7,686	0.04%
2018/01/18	1	37.95	0	0.00	37.75	1	7,468	0.01%
2018/01/16	0	0.00	3	37.85	37.95	-3	7,750	-0.04%
2018/01/12	0	0.00	1	37.40	37.20	-1	8,164	-0.01%
2018/01/11	8	36.70	8	37.18	36.70	0	8,320	0.00%
2018/01/10	14	37.39	9	37.51	37.25	5	8,355	0.06%
2018/01/09	20	38.87	0	0.00	38.00	20	8,291	0.24%
2018/01/08	9	38.88	18	38.12	38.00	-9	8,252	-0.11%
2018/01/05	1	41.35	1	41.40	41.50	0	8,010	0.00%
2018/01/04	2	40.75	0	0.00	40.25	2	8,136	0.02%
2018/01/03	0	0.00	2	40.90	40.95	-2	8,418	-0.02%