榮成 (1909)-華南永昌-長虹券商分點個股進出

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
13.90
漲跌
▼0.25
漲幅
-1.77%
成交量
3,501張
產業
上市造紙類股
783人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

榮成 (1909)籌碼相關－華南永昌-長虹券商分點個股進出

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

華南永昌-長虹券商分點個股進出
華南永昌-長虹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
2024/06/18	0	0.00	0	14.05	13.90	0	2,534	0.00%
2024/06/06	1.1	14.05	0	0.00	13.90	1.1	2,437	0.05%
2024/06/03	1	14.30	0	0.00	14.25	1	2,372	0.04%
2024/05/27	0	14.40	0	0.00	14.35	0	2,382	0.00%
2024/05/23	6	14.70	0	0.00	14.50	6	2,304	0.26%
2024/05/22	1	15.00	0	0.00	14.85	1	2,257	0.04%
2024/05/21	0	15.45	0	0.00	15.10	0	2,192	0.00%
2024/05/07	0	0.00	1	15.50	15.40	-1	1,965	-0.05%
2024/04/30	0	0.00	1	15.65	15.60	-1	1,867	-0.05%
2024/04/25	2	15.63	1	15.90	15.50	1	1,767	0.06%
2024/04/22	0	0.00	1	15.05	15.10	-1	1,611	-0.06%
2024/04/15	11	14.80	0	0.00	14.70	11	1,452	0.76%
2024/04/10	0	0.00	1	15.20	15.10	-1	1,400	-0.07%
2024/04/08	5	15.00	1	15.05	15.00	4	1,327	0.30%
2024/04/02	11	14.80	0	0.00	14.80	11	1,283	0.86%
2024/03/29	0	0.00	1	14.75	14.75	-1	1,257	-0.08%
2024/03/28	0	0.00	10	14.75	14.55	-10	1,234	-0.81%
2024/03/27	5	14.45	5	14.60	14.60	0	1,199	0.00%
2024/03/26	10	14.63	0	0.00	14.50	10	1,195	0.84%
2024/03/25	40	14.68	0	0.00	14.70	40	1,183	3.38%
2024/03/14	5	14.35	0	0.00	14.35	5	1,229	0.41%
2024/03/07	0	14.15	0	0.00	14.05	0	1,198	0.00%
2024/03/01	0	14.00	0	0.00	14.00	0	1,113	0.00%
2024/02/26	0	0.00	1	14.05	14.10	-1	1,113	-0.09%
2024/01/31	0	0.00	1	13.90	13.85	-1	1,180	-0.08%
2024/01/30	1	13.75	0	0.00	13.80	1	1,185	0.08%
2024/01/29	0	0.00	2	14.05	13.90	-2	1,187	-0.17%
2024/01/22	2	13.75	0	0.00	13.65	2	1,239	0.16%
2024/01/04	1	14.60	0	0.00	14.60	1	1,614	0.06%
2023/12/26	0	0.00	1	14.80	14.85	-1	1,808	-0.06%
2023/12/25	0.3	14.75	0	0.00	14.65	0.3	1,813	0.02%
2023/12/21	0	0.00	1	14.95	14.80	-1	1,826	-0.05%
2023/12/20	0	0.00	10	14.85	14.85	-10	1,820	-0.55%
2023/12/19	1	14.80	0	0.00	14.75	1	1,823	0.05%
2023/12/18	0	0.00	1	15.25	15.05	-1	1,817	-0.06%
2023/12/12	1	14.70	7	14.75	14.70	-6	1,736	-0.35%
2023/11/28	0	0.00	1	15.05	14.90	-1	1,739	-0.06%
2023/11/23	0	0.00	1	14.85	14.95	-1	1,704	-0.06%
2023/11/16	0	0.00	4	14.50	14.60	-4	1,708	-0.23%
2023/11/15	4	14.50	0	0.00	14.45	4	1,698	0.24%
2023/11/08	0	0.00	1	14.35	14.25	-1	1,774	-0.06%
2023/11/03	0	0.00	1	14.10	13.95	-1	1,871	-0.05%
2023/11/02	1	13.90	0	0.00	13.90	1	1,877	0.05%
2023/10/31	1	13.85	0	0.00	13.85	1	1,896	0.05%
2023/10/26	1	14.00	0	0.00	13.95	1	2,034	0.05%
2023/10/24	1	13.95	0	0.00	14.00	1	2,202	0.05%
2023/10/18	0	0.00	1	14.45	14.45	-1	2,222	-0.05%
2023/10/06	10	14.25	0	0.00	14.60	10	1,981	0.50%
2023/09/26	2	14.88	1	14.85	14.75	1	2,013	0.05%
2023/09/25	0	0.00	1	14.75	14.75	-1	2,052	-0.05%
2023/09/18	10	15.05	0	0.00	15.05	10	2,299	0.43%
2023/09/01	0	0.00	1	15.05	15.00	-1	2,393	-0.04%
2023/08/21	3	14.80	0	0.00	14.60	3	2,625	0.11%
2023/08/16	0	0.00	0	14.75	14.60	0	2,639	0.00%
2023/08/15	1	14.85	0	0.00	14.85	1	2,621	0.04%
2023/08/10	1	15.85	0	0.00	15.85	1	2,542	0.04%
2023/08/08	0	0.00	0	16.45	16.45	0	2,540	0.00%
2023/08/07	0	0.00	1	16.45	16.50	-1	2,564	-0.04%
2023/07/31	2	17.00	3	16.98	17.00	-1	2,552	-0.04%
2023/07/28	0	0.00	2	16.80	16.80	-2	2,491	-0.08%
2023/07/27	2	16.95	6	16.96	16.90	-4	2,463	-0.16%
2023/07/14	2	16.30	0	0.00	16.25	2	4,146	0.05%
2023/07/13	1	16.20	8	16.19	16.15	-7	4,147	-0.17%
2023/07/12	1	16.35	0	0.00	16.30	1	4,136	0.02%
2023/07/11	0	0.00	1	16.40	16.40	-1	4,193	-0.02%
2023/07/10	1	16.45	0	0.00	16.40	1	4,185	0.02%
2023/07/05	1	17.20	0	0.00	17.10	1	4,134	0.02%
2023/06/29	5	17.50	0	0.00	17.40	5	4,026	0.12%
2023/06/27	0	0.00	2	17.00	16.95	-2	3,918	-0.05%
2023/06/21	5	17.08	0	0.00	17.05	5	3,837	0.13%
2023/06/20	1	16.95	0	0.00	16.90	1	3,783	0.03%
2023/06/16	1	16.65	0	0.00	16.60	1	3,786	0.03%
2023/06/15	1	16.60	0	0.00	16.55	1	3,780	0.03%
2023/06/07	3	17.15	0	0.00	17.15	3	3,990	0.08%
2023/06/01	0	0.00	1	16.80	16.90	-1	3,977	-0.03%
2023/05/30	1	16.55	0	0.00	16.55	1	3,976	0.03%
2023/05/25	0.2	17.00	0	0.00	16.85	0.2	4,008	0.00%
2023/05/24	1	16.95	0	0.00	17.05	1	4,029	0.02%
2023/05/22	3	16.62	0	16.75	16.70	3	4,076	0.07%
2023/05/18	0	0.00	1	16.65	16.65	-1	4,115	-0.02%
2023/05/16	0	0.00	1	16.40	16.35	-1	4,114	-0.02%
2023/05/15	1	16.30	0	0.00	16.30	1	4,125	0.02%
2023/05/10	1	17.05	1	17.20	17.30	0	4,109	0.00%
2023/05/09	0	0.00	6	17.45	17.10	-6	4,135	-0.15%
2023/05/08	2	17.25	0	0.00	17.10	2	4,163	0.05%
2023/05/05	4	17.25	4	17.43	17.25	0	4,219	0.00%
2023/05/04	6	17.20	6	17.36	17.25	0	4,309	0.00%
2023/05/03	2	17.30	0	0.00	17.05	2	4,384	0.05%
2023/05/02	5	17.35	5	17.20	17.20	0	4,531	0.00%
2023/04/28	1	17.40	1	17.55	17.20	0	4,673	0.00%
2023/04/27	2	17.40	0	0.00	17.25	2	4,740	0.04%
2023/04/26	0	0.00	1	17.75	17.80	-1	4,738	-0.02%
2023/04/25	1	17.55	8	17.69	17.50	-7	4,695	-0.15%
2023/04/24	9	17.94	11	18.07	18.20	-2	4,601	-0.04%
2023/04/21	29	18.43	22	17.78	17.40	7	4,338	0.16%
2023/04/20	11	18.40	5	18.23	17.60	6	3,709	0.16%
2023/04/19	8.4	17.53	0	0.00	17.40	8.4	3,469	0.24%
2023/04/14	1	17.90	0	0.00	17.95	1	4,183	0.02%
2023/03/31	0.4	16.95	0	0.00	16.95	0.4	4,456	0.01%
2023/03/28	1	16.95	1	17.00	17.00	0	4,613	0.00%
2023/03/27	0	17.10	0	0.00	17.05	0	4,637	0.00%
2023/03/20	2	16.90	0	0.00	16.90	2	4,784	0.04%
2023/03/14	0	0.00	5	16.95	16.85	-5	4,754	-0.11%
2023/03/09	0	0.00	1	18.10	17.95	-1	4,636	-0.02%
2023/03/02	0	18.40	0	0.00	18.55	0	4,589	0.00%
2023/02/24	0	0.00	1	18.95	18.95	-1	4,556	-0.02%
2023/02/20	0	18.70	0	0.00	18.90	0	4,597	0.00%
2023/02/14	1	18.15	0	0.00	18.20	1	4,785	0.02%
2023/02/07	0	0.00	0.1	18.25	18.25	-0.1	4,732	0.00%
2023/02/06	0	18.60	0	0.00	18.10	0	4,691	0.00%
2023/02/03	0	18.70	1	18.85	18.70	-1	4,622	-0.02%
2023/02/02	1	18.45	2	18.55	18.60	-1	4,548	-0.02%
2023/02/01	0	0.00	6	18.30	18.65	-6	4,444	-0.14%
2023/01/31	20	18.30	1	18.30	18.75	19	4,345	0.44%
2023/01/30	1	18.25	26.1	18.04	18.30	-25.1	4,170	-0.60%
2023/01/17	0	0.00	2	17.05	17.50	-2	3,982	-0.05%
2023/01/16	20	17.10	0	0.00	16.75	20	3,891	0.51%
2023/01/13	0.1	17.20	3	17.35	17.10	-2.9	3,828	-0.08%
2023/01/12	0	0.00	1	17.65	17.65	-1	3,810	-0.03%
2023/01/11	0	0.00	1.1	17.36	17.25	-1.1	3,684	-0.03%
2023/01/10	0	0.00	25	17.28	17.35	-25	3,635	-0.69%
2023/01/09	27.1	17.12	37	17.32	17.10	-9.9	3,554	-0.28%
2023/01/06	4	17.25	0.1	17.30	17.25	3.9	3,404	0.11%
2023/01/05	26	17.00	2	17.45	17.20	24	3,295	0.73%
2023/01/04	10	16.90	29	16.76	17.15	-19	3,003	-0.63%
2022/12/30	0	0.00	25	16.40	16.35	-25	2,646	-0.94%
2022/12/29	22	15.70	4	15.73	15.80	18	2,510	0.72%
2022/12/28	33	16.09	0	0.00	15.85	33	2,486	1.33%
2022/12/27	2	15.85	0	0.00	16.10	2	2,454	0.08%
2022/12/23	0	0.00	101	15.35	15.55	-101	2,367	-4.27%	大賣/鉅額交易
2022/12/22	500	15.76	402	15.58	15.60	98	2,357	4.16%	大買/大賣/
2022/12/20	3	15.10	0	0.00	15.10	3	2,268	0.13%
2022/12/12	0	0.00	1	15.15	15.20	-1	2,003	-0.05%
2022/12/06	1	16.10	0	0.00	15.65	1	1,992	0.05%
2022/12/02	0	0.00	1	16.30	16.30	-1	1,956	-0.05%
2022/11/24	0	0.00	1	16.50	16.45	-1	2,049	-0.05%
2022/11/23	0	0.00	4	16.01	16.05	-4	1,998	-0.20%
2022/11/16	1	16.75	1	16.70	16.65	0	1,945	0.00%
2022/11/15	3	16.50	0	0.00	16.60	3	1,967	0.15%
2022/11/14	1	16.65	0	0.00	16.55	1	1,930	0.05%
2022/11/11	0	0.00	5	16.29	16.25	-5	1,815	-0.28%
2022/11/09	3	15.70	0	0.00	15.60	3	1,712	0.18%
2022/11/08	0	0.00	4	15.39	15.35	-4	1,698	-0.24%
2022/11/04	3	15.00	0	0.00	15.00	3	1,689	0.18%
2022/11/01	3	15.00	3	14.95	14.95	0	1,729	0.00%
2022/10/31	0	0.00	1	15.00	14.85	-1	1,744	-0.06%
2022/10/27	0	0.00	1	15.00	15.10	-1	1,817	-0.06%
2022/10/26	1	14.80	0	0.00	14.80	1	1,824	0.05%
2022/10/25	0	0.00	3	14.82	14.85	-3	1,834	-0.16%
2022/10/20	0	0.00	10	15.35	15.30	-10	1,816	-0.55%
2022/10/17	0	0.00	1	15.25	15.25	-1	1,772	-0.06%
2022/10/11	0	0.00	1	15.30	15.30	-1	1,787	-0.06%
2022/10/07	1	15.25	0	0.00	15.40	1	1,771	0.06%
2022/10/04	0	0.00	1	15.05	15.05	-1	1,899	-0.05%
2022/09/26	0	0.00	10	14.71	14.70	-10	2,050	-0.49%
2022/09/16	0	0.00	3	15.55	15.55	-3	2,200	-0.14%
2022/09/14	1	15.10	0	0.00	15.15	1	2,253	0.04%
2022/09/06	2	15.75	30	15.95	15.50	-28	2,312	-1.21%
2022/09/02	10	16.55	0	0.00	16.30	10	2,367	0.42%
2022/09/01	1	16.30	0	0.00	16.55	1	2,357	0.04%
2022/08/31	21	16.57	2	16.40	16.55	19	2,376	0.80%
2022/08/30	0	0.00	5	15.95	16.10	-5	2,332	-0.21%
2022/08/24	5	16.00	0	0.00	15.95	5	2,362	0.21%
2022/08/19	0	0.00	1	15.60	15.70	-1	2,268	-0.04%
2022/08/18	5	15.50	0	0.00	15.50	5	2,268	0.22%
2022/08/17	1	15.40	0	0.00	15.40	1	2,272	0.04%
2022/08/15	5	15.05	2	15.15	15.20	3	2,267	0.13%
2022/08/10	1	14.60	0	0.00	14.65	1	2,342	0.04%
2022/08/08	3	14.70	0	0.00	14.80	3	2,437	0.12%
2022/08/05	5	14.85	0	0.00	14.85	5	2,466	0.20%
2022/08/01	0	0.00	1	15.60	15.75	-1	2,830	-0.04%
2022/07/28	0	0.00	20	15.65	15.55	-20	2,899	-0.69%
2022/07/25	20	15.75	0	0.00	15.85	20	3,337	0.60%
2022/07/12	1	15.05	0	0.00	15.15	1	3,439	0.03%
2022/07/08	0	0.00	1	15.45	15.40	-1	3,361	-0.03%
2022/07/06	0	0.00	0.1	15.62	15.40	-0.1	3,361	0.00%
2022/07/05	0	0.00	0.2	15.47	15.35	-0.2	3,349	-0.01%
2022/07/04	0.2	16.15	0	0.00	16.05	0.2	3,316	0.01%
2022/07/01	2	16.25	0	0.00	16.10	2	3,294	0.06%
2022/06/28	1	17.45	0	0.00	17.45	1	3,221	0.03%
2022/06/27	1	17.60	0	0.00	17.60	1	3,231	0.03%
2022/06/24	0	17.40	0	0.00	17.25	0	3,245	0.00%
2022/06/22	0	0.00	2	16.90	16.85	-2	3,350	-0.06%
2022/06/20	1	17.30	0	0.00	17.15	1	3,337	0.03%
2022/06/17	0.1	17.70	1	17.55	17.70	-0.9	3,318	-0.03%
2022/06/14	2	17.40	0	0.00	17.50	2	3,375	0.06%
2022/06/13	5	17.80	0	0.00	17.75	5	3,365	0.15%
2022/06/09	0	18.45	0	0.00	18.40	0	3,420	0.00%
2022/06/07	1	18.10	0	0.00	18.20	1	3,476	0.03%
2022/06/01	1	18.40	15	18.50	18.40	-14	3,819	-0.37%
2022/05/31	0	0.00	6	18.40	18.25	-6	3,837	-0.16%
2022/05/26	20	18.00	0	0.00	17.95	20	3,861	0.52%
2022/05/12	5	17.74	7	17.50	17.30	-2	3,961	-0.05%
2022/05/11	6	19.28	0	0.00	18.75	6	3,796	0.16%
2022/05/10	7	19.53	0	0.00	19.35	7	3,739	0.19%
2022/05/06	0	0.00	1	20.00	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	20.60	0	0.00	20.30	1	3,881	0.03%
2022/05/03	3	20.73	2	21.70	20.70	1	3,859	0.03%
2022/04/25	1	20.70	0	0.00	20.45	1	3,639	0.03%
2022/04/19	0	0.00	0	20.70	20.90	0	3,775	0.00%
2022/04/18	0	0.00	0	20.45	20.35	0	3,820	0.00%
2022/04/15	1	20.85	0	0.00	20.65	1	3,876	0.03%
2022/04/14	0	21.00	0	0.00	21.05	0	3,967	0.00%
2022/04/13	1	20.85	40	20.85	20.90	-39	3,987	-0.98%
2022/04/12	24	20.43	0	0.00	20.35	24	4,015	0.60%
2022/04/11	5	20.80	10	21.05	20.75	-5	4,033	-0.12%
2022/04/07	21	21.00	0	0.00	20.90	21	4,086	0.51%
2022/04/06	1	21.40	0	0.00	21.50	1	4,130	0.02%
2022/04/01	0	21.25	1	21.20	21.40	-1	4,172	-0.02%
2022/03/31	0	0.00	21	21.35	21.40	-21	4,465	-0.47%
2022/03/30	21	21.20	0	0.00	21.30	21	4,694	0.45%
2022/03/29	1	21.55	0	0.00	21.10	1	4,766	0.02%
2022/03/28	3	21.52	2	21.45	21.50	1	4,754	0.02%
2022/03/25	1	20.90	0	0.00	20.90	1	4,695	0.02%
2022/03/21	0	0.00	20	21.50	21.50	-20	4,885	-0.41%
2022/03/17	0	0.00	20	20.90	20.95	-20	5,248	-0.38%
2022/03/16	10	20.65	0	0.00	20.45	10	5,284	0.19%
2022/03/15	20	20.60	0	0.00	20.40	20	5,354	0.37%
2022/03/14	11	21.03	21	21.10	20.85	-10	5,376	-0.19%
2022/03/11	0	0.00	20	20.60	20.60	-20	5,421	-0.37%
2022/03/10	20	20.38	1	20.45	20.40	19	5,400	0.35%
2022/03/09	10	19.60	0	0.00	19.55	10	5,402	0.19%
2022/03/08	1	19.65	0	19.40	19.20	1	5,494	0.02%
2022/03/07	0	20.05	0	0.00	20.15	0	5,424	0.00%
2022/03/01	0	0.00	10	21.81	21.80	-10	5,678	-0.18%
2022/02/24	21	21.72	0	0.00	21.70	21	5,783	0.36%
2022/02/22	20	22.60	10	22.50	22.45	10	5,772	0.17%
2022/02/21	11	23.23	20	23.10	23.20	-9	5,849	-0.15%
2022/02/18	0	0.00	1	22.60	22.50	-1	5,964	-0.02%
2022/02/17	0	0.00	2	22.55	22.55	-2	6,082	-0.03%
2022/02/15	4	22.46	0	0.00	22.30	4	6,216	0.06%
2022/02/14	20	22.40	0	0.00	22.40	20	6,296	0.32%
2022/02/10	0	0.00	10	23.30	23.20	-10	6,373	-0.16%
2022/02/08	0	0.00	20.7	22.90	23.10	-20.7	6,500	-0.32%
2022/02/07	0	0.00	1	22.70	22.70	-1	6,516	-0.02%
2022/01/26	20	22.00	0	0.00	22.05	20	6,721	0.30%
2022/01/25	10	22.00	0	0.00	22.05	10	7,132	0.14%
2022/01/21	5	22.95	5	23.00	22.85	0	7,444	0.00%
2022/01/20	0	0.00	20	23.15	23.25	-20	7,536	-0.27%
2022/01/13	0	0.00	1	23.65	23.60	-1	7,693	-0.01%
2022/01/12	5	23.20	0	0.00	23.55	5	7,741	0.06%
2022/01/10	10	23.15	0	0.00	23.45	10	7,762	0.13%
2022/01/07	1	23.55	0	0.00	23.50	1	7,758	0.01%
2022/01/06	1	23.70	0	0.00	23.80	1	7,744	0.01%
2022/01/05	0	0.00	5	23.80	23.80	-5	7,888	-0.06%
2022/01/04	3	23.95	0	0.00	23.90	3	8,033	0.04%
2022/01/03	1	24.00	0	0.00	24.10	1	8,236	0.01%
2021/12/30	0	0.00	1	24.35	24.40	-1	8,439	-0.01%
2021/12/29	5	24.45	0.2	24.40	24.45	4.8	8,814	0.05%
2021/12/28	2.1	24.49	2	24.63	24.25	0.1	8,912	0.00%
2021/12/27	21	24.89	34.5	24.64	24.55	-13.5	8,969	-0.15%
2021/12/24	24	24.50	39	24.46	24.55	-15	8,872	-0.17%
2021/12/23	2	24.10	21	24.11	24.20	-19	8,763	-0.22%
2021/12/22	0	0.00	3	23.95	23.85	-3	8,899	-0.03%
2021/12/21	1	23.70	10	23.70	23.85	-9	9,672	-0.09%
2021/12/20	0	0.00	20	23.80	23.75	-20	10,919	-0.18%
2021/12/17	10	23.50	20	23.60	23.70	-10	11,626	-0.09%
2021/12/16	2	23.58	2	23.40	23.40	0	11,709	0.00%
2021/12/15	10	23.50	0	0.00	23.50	10	11,757	0.09%
2021/12/14	62	23.94	24	24.38	23.60	38	11,674	0.33%
2021/12/13	0	0.00	5	23.70	23.65	-5	11,356	-0.04%
2021/12/10	6	23.93	0	0.00	23.80	6	11,436	0.05%
2021/12/09	20	24.20	0	0.00	24.10	20	11,418	0.18%
2021/12/07	20	24.50	20	25.00	24.55	0	11,364	0.00%
2021/12/03	20	24.55	30	24.86	24.55	-10	11,460	-0.09%
2021/12/02	0	0.00	10	24.60	24.55	-10	11,521	-0.09%
2021/11/30	0	0.00	35	24.11	24.15	-35	11,498	-0.30%
2021/11/29	30	23.83	0	0.00	23.70	30	11,497	0.26%
2021/11/26	20	24.75	1	24.70	24.35	19	11,492	0.17%
2021/11/25	2.1	25.09	21	25.15	25.15	-18.9	11,641	-0.16%
2021/11/24	0	0.00	20	24.85	24.90	-20	11,883	-0.17%
2021/11/23	40	24.73	0	0.00	24.30	40	12,181	0.33%
2021/11/19	20	25.10	0	0.00	25.00	20	12,794	0.16%
2021/11/18	20.1	25.35	60	25.38	25.35	-40	13,135	-0.30%
2021/11/17	20	24.90	0	0.00	24.90	20	13,576	0.15%
2021/11/16	1	25.50	22.2	25.51	25.45	-21.2	14,031	-0.15%
2021/11/12	2	25.30	0	0.00	25.35	2	14,419	0.01%
2021/11/11	0	25.65	0	0.00	25.25	0	14,487	0.00%
2021/11/10	20	25.30	25	25.78	25.25	-5	14,686	-0.03%
2021/11/08	10	25.68	11	25.45	25.50	-1	14,830	-0.01%
2021/11/05	20	24.70	20	25.10	25.20	0	14,893	0.00%
2021/11/04	1	25.70	1	25.25	25.10	0	14,941	0.00%
2021/11/03	3	25.52	1	25.75	25.55	2	14,868	0.01%
2021/11/02	0	0.00	44	25.60	25.75	-44	14,598	-0.30%
2021/11/01	6	24.69	21	24.60	24.70	-15	14,140	-0.11%
2021/10/29	0	0.00	40	23.83	24.00	-40	13,986	-0.29%
2021/10/28	0	23.40	0	0.00	23.25	0	13,892	0.00%
2021/10/27	20	23.30	0	0.00	23.20	20	13,948	0.14%
2021/10/26	2	23.50	0	0.00	23.50	2	13,963	0.01%
2021/10/25	0	0.00	20	24.00	24.15	-20	14,064	-0.14%
2021/10/21	1	24.00	1	24.05	24.25	0	14,331	0.00%
2021/10/20	1	24.10	29	24.06	23.90	-28	14,407	-0.19%
2021/10/19	0	0.00	21	23.89	23.75	-21	14,536	-0.14%
2021/10/18	20	24.25	20	24.05	23.75	0	14,696	0.00%
2021/10/14	1	22.95	0	23.45	23.30	1	14,915	0.01%
2021/10/13	44	23.19	20	23.95	22.95	24	14,981	0.16%
2021/10/12	22	23.49	0	0.00	23.35	22	15,093	0.15%
2021/10/08	23	24.21	6	24.15	23.80	17	15,197	0.11%
2021/10/07	1	24.60	20	24.60	24.60	-19	15,341	-0.12%
2021/10/06	62	24.88	0	0.00	24.40	62	15,683	0.40%
2021/10/05	2	25.20	1	26.20	26.20	1	15,845	0.01%
2021/10/04	27	26.36	15	26.15	26.00	12	16,253	0.07%
2021/10/01	20	27.40	0	0.00	26.60	20	17,458	0.11%
2021/09/30	0	0.00	1	27.90	28.15	-1	19,544	-0.01%
2021/09/29	25	27.59	1	27.60	27.35	24	20,578	0.12%
2021/09/28	33	28.33	22	29.24	28.00	11	20,798	0.05%
2021/09/27	90	29.00	82	29.04	29.10	8	20,738	0.04%
2021/09/24	3	28.13	64	27.90	27.50	-61	20,876	-0.29%
2021/09/22	2	25.25	1	25.20	25.15	1	21,199	0.00%
2021/09/17	2	26.00	0	0.00	25.90	2	21,437	0.01%
2021/09/15	0	0.00	3	26.18	26.75	-3	22,009	-0.01%
2021/09/14	20	26.50	0	0.00	26.50	20	23,056	0.09%
2021/09/10	5	27.15	25	27.05	26.90	-20	24,983	-0.08%
2021/09/08	21	26.49	0	0.00	26.15	21	25,148	0.08%
2021/09/07	1	27.15	3	26.90	26.85	-2	25,156	-0.01%
2021/09/06	20	27.00	1	27.25	27.05	19	25,237	0.08%
2021/09/02	21	27.50	0	0.00	27.40	21	26,116	0.08%
2021/09/01	2	28.08	0	28.25	28.05	2	26,306	0.01%
2021/08/31	23.2	28.48	1	28.20	28.20	22.2	26,884	0.08%
2021/08/30	24	29.24	10	29.09	28.80	14	28,273	0.05%
2021/08/27	45	30.15	3.1	30.08	29.80	41.9	28,864	0.15%
2021/08/26	4	30.29	26	30.48	30.40	-22	30,057	-0.07%
2021/08/25	41	30.15	2	30.45	29.80	39	30,309	0.13%
2021/08/24	11.1	30.01	21	30.30	30.20	-9.9	30,105	-0.03%
2021/08/23	48	28.97	51	29.36	29.80	-3	29,992	-0.01%
2021/08/20	2	28.05	63.1	28.83	29.35	-61.1	29,683	-0.21%
2021/08/19	22	27.51	25	28.03	27.25	-3	29,232	-0.01%
2021/08/18	40	26.40	40	26.93	27.65	0	28,981	0.00%
2021/08/17	20	27.35	0	0.00	27.20	20	29,034	0.07%
2021/08/16	21	27.48	22.1	27.98	28.20	-1.1	29,325	0.00%
2021/08/13	0	0.00	21	28.00	27.70	-21	29,278	-0.07%
2021/08/12	21	27.54	41	28.11	27.45	-20	29,479	-0.07%
2021/08/11	40	27.25	0	0.00	27.25	40	29,712	0.13%
2021/08/10	6	28.01	23	28.00	27.80	-17	30,267	-0.06%
2021/08/09	20	27.50	25	27.88	27.50	-5	30,588	-0.02%
2021/08/06	20	27.50	0	0.00	27.50	20	30,886	0.06%
2021/08/02	20	27.60	20	28.10	28.10	0	33,857	0.00%
2021/07/30	20	28.40	0	0.00	28.25	20	33,900	0.06%
2021/07/29	0	0.00	85	27.94	28.85	-85	34,038	-0.25%
2021/07/28	40	26.70	22	26.92	26.75	18	34,043	0.05%
2021/07/27	42	27.59	20	27.80	27.50	22	34,246	0.06%
2021/07/26	22	28.38	0	0.00	28.10	22	34,397	0.06%
2021/07/23	1	28.50	21	28.90	29.00	-20	34,542	-0.06%
2021/07/22	20	27.70	40	28.30	27.90	-20	34,617	-0.06%
2021/07/21	23	28.12	0	0.00	27.95	23	34,729	0.07%
2021/07/20	40	28.85	0	0.00	28.70	40	35,260	0.11%
2021/07/19	0	0.00	20	29.80	29.75	-20	35,762	-0.06%
2021/07/16	22	29.46	22	30.00	29.55	0	37,051	0.00%
2021/07/15	22	28.42	64	29.27	29.80	-42	37,296	-0.11%
2021/07/14	0	0.00	22	28.99	28.65	-22	37,389	-0.06%
2021/07/13	88	29.31	20	30.50	28.55	68	37,654	0.18%
2021/07/12	27	30.05	1.1	31.25	30.00	25.9	37,373	0.07%
2021/07/09	4	30.59	3	31.52	30.60	1	37,170	0.00%
2021/07/08	74	31.22	24	31.49	31.20	50	37,200	0.13%
2021/07/07	20	31.00	98.1	30.93	33.00	-78.1	37,498	-0.21%
2021/07/06	56	30.47	59	30.74	30.20	-3	36,604	-0.01%
2021/07/05	1	29.45	21	29.29	29.30	-20	35,690	-0.06%
2021/07/02	51	29.03	26	29.74	28.75	25	35,679	0.07%
2021/07/01	60	29.49	59	29.78	29.15	1	35,241	0.00%
2021/06/30	26	29.20	125	28.95	29.10	-99	34,075	-0.29%	大賣/
2021/06/29	9	27.92	10	28.24	27.95	-1	33,456	0.00%
2021/06/28	29.1	28.05	10	27.83	28.05	19.1	33,345	0.06%
2021/06/25	6	28.16	31	28.43	28.40	-25	33,139	-0.08%
2021/06/24	22	28.03	24	28.51	28.05	-2	33,230	-0.01%
2021/06/23	45.2	28.45	10	28.84	28.00	35.2	32,962	0.11%
2021/06/22	56	28.22	65	28.53	28.35	-9	32,133	-0.03%
2021/06/21	9	26.69	32	26.84	27.20	-23	31,048	-0.07%
2021/06/18	20	25.90	24	26.16	26.20	-4	30,521	-0.01%
2021/06/17	6	26.13	26	26.17	26.05	-20	30,515	-0.07%
2021/06/16	31	26.01	33	26.18	25.75	-2	30,607	-0.01%
2021/06/15	11	26.20	1	26.15	26.20	10	30,771	0.03%
2021/06/11	23	25.82	46	26.18	25.80	-23	30,806	-0.07%
2021/06/09	24	26.38	1	26.30	25.80	23	30,328	0.08%
2021/06/08	4	26.94	23.1	26.82	26.95	-19.1	30,281	-0.06%
2021/06/07	26.1	26.75	48	26.60	26.75	-22	30,078	-0.07%
2021/06/04	99	26.13	55	26.78	25.45	44	29,176	0.15%
2021/06/03	77	25.74	73.1	26.32	26.30	3.9	28,926	0.01%
2021/06/02	66.1	25.17	42	24.68	25.00	24.1	27,737	0.09%
2021/06/01	3	23.47	20	24.10	24.05	-17	27,738	-0.06%
2021/05/31	40	23.65	21	24.00	23.45	19	28,031	0.07%
2021/05/28	37	23.02	129	23.37	23.40	-92	28,241	-0.33%	大賣/
2021/05/27	12	23.05	32	22.87	22.55	-20	28,840	-0.07%
2021/05/26	0	0.00	20	22.60	22.65	-20	28,940	-0.07%
2021/05/25	74	22.48	5	22.55	22.45	69	29,170	0.24%
2021/05/24	22	22.66	41	22.71	22.50	-19	29,306	-0.06%
2021/05/21	1	21.35	41	21.60	21.80	-40	29,216	-0.14%
2021/05/20	20	20.80	0	0.00	20.90	20	29,656	0.07%
2021/05/19	70	21.31	26	21.35	21.65	44	29,814	0.15%
2021/05/18	24	19.94	27	20.94	21.40	-3	29,967	-0.01%
2021/05/17	10	20.11	1	19.75	19.75	9	29,750	0.03%
2021/05/14	2	21.60	0	22.70	21.90	2	29,442	0.01%
2021/05/13	7	23.19	4	22.70	22.75	3	29,129	0.01%
2021/05/12	56	26.32	39	24.72	24.30	17	28,784	0.06%
2021/05/11	50	28.25	23	28.12	27.00	27	28,130	0.10%
2021/05/10	1	28.19	16	28.03	27.70	-15	26,837	-0.06%
2021/05/07	3	25.48	2	25.63	26.30	1	26,299	0.00%
2021/05/06	7	26.35	3	26.92	26.05	4	26,174	0.02%
2021/05/05	2	25.75	6	26.61	26.20	-4	26,135	-0.02%
2021/05/04	55	27.49	20.1	25.65	25.65	34.9	26,011	0.13%
2021/05/03	61	28.83	26	28.45	27.75	35	25,692	0.14%
2021/04/29	7	29.46	0	0.00	29.20	7	25,556	0.03%
2021/04/28	17	29.50	6	29.33	29.50	11	25,490	0.04%
2021/04/27	8.1	29.08	2	29.10	29.05	6.1	25,392	0.02%
2021/04/26	6	29.93	66.1	30.05	29.45	-60.1	25,277	-0.24%
2021/04/23	11	28.58	10	28.79	28.80	1	24,765	0.00%
2021/04/22	18	28.79	29	29.77	28.15	-11	24,382	-0.05%
2021/04/21	14	28.62	17	28.63	28.50	-3	23,289	-0.01%
2021/04/20	24	28.18	2	28.13	28.15	22	22,959	0.10%
2021/04/19	3	28.50	3.1	28.57	28.60	-0.1	22,984	0.00%
2021/04/16	15.1	26.98	2	27.40	27.35	13.1	22,491	0.06%
2021/04/15	2	26.80	4	26.70	26.55	-2	22,548	-0.01%
2021/04/14	53	26.53	9	26.52	26.50	44	22,414	0.20%
2021/04/13	61	28.93	40	28.57	27.45	21	22,241	0.09%
2021/04/12	16	27.36	26	27.04	27.70	-10	21,035	-0.05%
2021/04/09	2	25.15	0	0.00	25.20	2	20,166	0.01%
2021/04/08	7	25.83	13	25.72	25.75	-6	20,195	-0.03%
2021/04/07	7	25.25	39	25.17	25.20	-32	20,189	-0.16%
2021/04/06	11	25.45	3	25.35	25.45	8	21,139	0.04%
2021/04/01	3	25.07	1	25.50	25.40	2	21,886	0.01%
2021/03/31	5	25.09	2	25.18	25.00	3	22,025	0.01%
2021/03/30	5	25.20	0	0.00	25.05	5	22,293	0.02%
2021/03/29	13	25.23	13.1	25.14	25.15	-0.1	22,530	0.00%
2021/03/25	11	24.81	1	24.65	24.35	10	23,415	0.04%
2021/03/24	1.1	24.89	1	25.05	24.70	0.1	23,412	0.00%
2021/03/23	5	24.32	0	0.00	24.20	5	23,728	0.02%
2021/03/22	1	24.55	0	0.00	24.55	1	24,839	0.00%
2021/03/19	9	24.56	0	0.00	24.35	9	25,482	0.04%
2021/03/18	18	24.53	0	0.00	24.65	18	25,393	0.07%
2021/03/17	1	24.80	27	24.75	25.00	-26	25,353	-0.10%
2021/03/16	18	25.44	7	25.16	25.05	11	25,596	0.04%
2021/03/15	21	26.17	3	26.00	26.00	18	25,472	0.07%
2021/03/12	5	26.60	8	26.44	26.50	-3	25,862	-0.01%
2021/03/11	41	26.43	42	26.58	26.20	-1	25,667	0.00%
2021/03/10	29	26.34	3	26.33	26.60	26	25,320	0.10%
2021/03/09	5	25.74	57.5	25.98	26.60	-52.5	24,847	-0.21%
2021/03/08	6	25.57	2	25.95	25.25	4	24,442	0.02%
2021/03/05	24	25.92	26	24.95	25.10	-2	24,446	-0.01%
2021/03/04	20	25.01	20	25.50	25.35	0	24,527	0.00%
2021/03/03	3	25.12	24	25.08	25.10	-21	24,643	-0.09%
2021/03/02	43	24.42	4	25.40	23.85	39	24,673	0.16%
2021/02/26	9	24.42	3	24.78	24.55	6	23,870	0.03%
2021/02/25	1	24.75	2	24.75	24.50	-1	23,628	0.00%
2021/02/24	5	23.80	2	23.85	23.75	3	23,315	0.01%
2021/02/23	1	24.70	12	24.88	24.90	-11	22,923	-0.05%
2021/02/22	1	25.10	1	24.45	24.40	0	22,613	0.00%
2021/02/19	1	23.95	16	23.56	24.00	-15	21,988	-0.07%
2021/02/18	41	23.13	9	23.27	23.40	32	21,673	0.15%
2021/02/17	1	21.45	18.1	21.80	22.60	-17.1	21,185	-0.08%
2021/02/04	11	20.42	1	20.40	20.60	10	21,036	0.05%
2021/01/25	0	0.00	1	20.10	20.25	-1	20,681	0.00%
2021/01/22	2	19.38	1	19.60	19.80	1	20,700	0.00%
2021/01/21	2	20.25	2	20.00	19.55	0	20,658	0.00%
2021/01/20	20	19.70	6	19.73	19.70	14	20,550	0.07%
2021/01/19	1	20.90	0	0.00	20.45	1	20,529	0.00%
2021/01/18	1	20.60	5	20.60	20.75	-4	20,590	-0.02%
2021/01/15	0	0.00	1	20.65	20.50	-1	20,512	0.00%
2021/01/14	15	20.89	1	21.05	21.10	14	20,317	0.07%
2021/01/13	1	21.95	0	0.00	21.50	1	20,062	0.00%
2021/01/12	2	21.80	40	21.45	21.65	-38	19,936	-0.19%
2021/01/08	0	0.00	1	23.00	23.00	-1	19,476	-0.01%
2021/01/07	1	22.90	47	22.41	22.35	-46	19,165	-0.24%
2021/01/06	15	22.81	12	22.88	22.30	3	19,005	0.02%
2021/01/05	99	22.57	81.1	22.38	22.40	17.9	18,620	0.10%
2021/01/04	32	23.54	8	22.94	23.00	24	18,298	0.13%
2020/12/31	0	23.10	2	22.98	23.25	-2	17,806	-0.01%
2020/12/30	17	23.84	14.3	23.40	23.20	2.7	17,598	0.02%
2020/12/29	134	24.19	93	24.53	23.55	41	17,264	0.24%	大買/
2020/12/28	33	23.57	42.6	23.24	23.30	-9.6	16,048	-0.06%
2020/12/25	9	22.50	18	22.39	22.00	-9	15,075	-0.06%
2020/12/24	16	22.33	11	22.44	22.60	5	14,630	0.03%
2020/12/23	1	22.15	7	21.94	21.85	-6	14,265	-0.04%
2020/12/22	6	22.00	14	22.74	21.10	-8	14,034	-0.06%
2020/12/21	17	22.08	17	22.16	22.15	0	13,356	0.00%
2020/12/18	3	21.20	1	21.75	21.70	2	12,909	0.02%
2020/12/17	24	21.17	27	21.71	21.65	-3	12,765	-0.02%
2020/12/16	24	21.63	21	22.17	21.95	3	12,331	0.02%
2020/12/15	9	20.52	4	20.64	20.85	5	11,296	0.04%
2020/12/14	0	0.00	2	20.15	20.05	-2	10,747	-0.02%
2020/12/11	8	19.83	10	19.35	19.70	-2	11,001	-0.02%
2020/12/10	2	20.25	0	0.00	20.05	2	10,978	0.02%
2020/12/09	0	0.00	83.1	19.58	20.05	-83.1	10,723	-0.77%
2020/12/08	1	19.35	8	19.38	19.80	-7	10,876	-0.06%
2020/12/07	1	18.55	0	0.00	18.60	1	10,537	0.01%
2020/12/04	1	18.85	1	18.80	18.75	0	10,758	0.00%
2020/12/03	10	18.86	0	0.00	18.65	10	10,834	0.09%
2020/12/02	71	19.62	22	19.16	19.20	49	10,983	0.45%
2020/12/01	11.1	19.01	4	19.34	19.40	7.1	10,885	0.07%
2020/11/30	18	19.31	9.1	19.19	19.05	8.9	10,762	0.08%
2020/11/27	4.1	18.52	3	18.53	18.50	1.1	10,297	0.01%
2020/11/26	30	17.90	17	17.79	18.10	13	10,050	0.13%
2020/11/23	0	0.00	6	17.00	16.80	-6	12,322	-0.05%
2020/11/20	0	0.00	5	17.00	17.00	-5	12,641	-0.04%
2020/11/18	6	17.08	0	0.00	17.05	6	12,690	0.05%
2020/11/17	0	0.00	10	17.10	17.10	-10	12,685	-0.08%
2020/11/16	0	0.00	1	16.80	16.80	-1	12,703	-0.01%
2020/11/13	11	17.71	2	17.25	16.85	9	12,720	0.07%
2020/11/11	0	0.00	2	17.00	17.05	-2	12,385	-0.02%
2020/11/06	2	16.00	0	0.00	16.00	2	12,252	0.02%
2020/11/05	10	16.15	0	0.00	16.20	10	12,325	0.08%
2020/11/03	0	0.00	5	16.70	16.35	-5	12,468	-0.04%
2020/10/30	6	16.22	0	0.00	16.10	6	12,590	0.05%
2020/10/28	1	16.80	0	0.00	16.80	1	12,444	0.01%
2020/10/27	1	17.40	5	17.55	17.35	-4	12,406	-0.03%
2020/10/26	1	17.35	34.3	17.35	17.40	-33.3	12,249	-0.27%
2020/10/23	0	0.00	10	16.60	16.80	-10	12,015	-0.08%
2020/10/21	10	15.95	0	0.00	16.10	10	11,877	0.08%
2020/10/19	0	0.00	52	16.10	16.25	-52	11,898	-0.44%
2020/10/08	0	0.00	7	17.00	16.80	-7	12,442	-0.06%
2020/10/07	51	16.95	1	16.95	17.00	50	12,479	0.40%
2020/09/30	2	16.65	1	16.80	16.75	1	12,476	0.01%
2020/09/29	5	16.85	2	16.75	16.75	3	12,585	0.02%
2020/09/25	0	0.00	2	16.38	16.50	-2	12,726	-0.02%
2020/09/24	1	16.95	0	0.00	16.70	1	12,623	0.01%
2020/09/23	10	17.50	5	17.60	17.65	5	12,487	0.04%
2020/09/21	2	18.30	0	0.00	17.90	2	12,326	0.02%
2020/09/17	2	18.35	0	0.00	18.20	2	12,245	0.02%
2020/09/16	1	18.45	5	18.34	18.55	-4	12,087	-0.03%
2020/09/15	0	0.00	10	17.95	17.90	-10	11,716	-0.09%
2020/09/11	2	17.50	0	0.00	17.45	2	11,673	0.02%
2020/09/09	0	0.00	1	17.45	17.45	-1	12,503	-0.01%
2020/09/08	2	17.50	2	17.50	17.25	0	12,463	0.00%
2020/09/07	0	0.00	23	17.49	17.40	-23	12,358	-0.19%
2020/09/04	0	0.00	3	16.90	17.05	-3	12,113	-0.02%
2020/09/03	3	16.95	0	0.00	17.20	3	12,388	0.02%
2020/09/02	2	16.60	1	17.00	17.00	1	12,253	0.01%
2020/09/01	5	17.00	0	0.00	17.05	5	12,117	0.04%
2020/08/31	18	17.18	12.4	17.06	17.45	5.6	11,852	0.05%
2020/08/28	2	15.93	42	16.53	16.40	-40	11,091	-0.36%
2020/08/27	20	15.65	0	0.00	15.15	20	10,286	0.19%
2020/08/26	0	0.00	18	15.26	15.30	-18	9,435	-0.19%
2020/08/25	2	14.00	0	0.00	13.95	2	9,154	0.02%
2020/08/21	0	0.00	3	14.00	13.95	-3	9,727	-0.03%
2020/08/20	4	13.76	0	0.00	13.75	4	9,783	0.04%
2020/08/19	1	14.45	0	0.00	14.50	1	9,664	0.01%
2020/08/17	4	15.09	0	0.00	15.05	4	9,622	0.04%
2020/08/13	0	0.00	1	15.05	14.90	-1	9,576	-0.01%
2020/08/11	1	15.15	0	0.00	15.05	1	9,856	0.01%
2020/08/10	0	0.00	4	15.40	15.00	-4	9,791	-0.04%
2020/08/06	0	0.00	5	14.75	14.90	-5	9,658	-0.05%
2020/08/05	0	0.00	1	14.40	14.50	-1	9,551	-0.01%
2020/08/03	1	14.25	0	0.00	14.40	1	9,745	0.01%
2020/07/31	0	0.00	1	14.45	14.65	-1	10,163	-0.01%
2020/07/30	1	14.25	10	14.25	14.25	-9	10,280	-0.09%
2020/07/29	0	0.00	1	14.45	14.30	-1	10,326	-0.01%
2020/07/28	2	14.05	0.5	14.10	14.20	1.5	10,367	0.01%
2020/07/27	1	14.25	0	0.00	14.15	1	10,380	0.01%
2020/07/24	1	14.45	0	0.00	14.35	1	10,448	0.01%
2020/07/23	0	0.00	5	14.95	14.85	-5	10,370	-0.05%
2020/07/21	2	14.95	22	15.14	14.90	-20	10,347	-0.19%
2020/07/20	21	14.99	20	15.05	15.10	1	10,242	0.01%
2020/07/17	1	14.40	2	14.70	14.45	-1	10,072	-0.01%
2020/07/16	5	15.00	0	0.00	14.90	5	10,092	0.05%
2020/07/15	0	0.00	5	14.73	14.75	-5	10,012	-0.05%
2020/07/14	0	0.00	5	14.43	14.30	-5	9,794	-0.05%
2020/07/13	20	14.30	24	14.05	14.30	-4	9,803	-0.04%
2020/07/10	1	14.15	0	0.00	13.95	1	10,023	0.01%
2020/07/09	1	14.45	0	0.00	14.40	1	10,033	0.01%
2020/07/08	0	0.00	8	14.53	14.60	-8	10,021	-0.08%
2020/07/07	3	14.47	1	14.90	14.45	2	9,954	0.02%
2020/07/06	11	14.62	6	14.20	14.70	5	9,943	0.05%
2020/07/03	1	14.05	10	14.10	14.10	-9	9,952	-0.09%
2020/07/01	3	14.30	0	0.00	14.35	3	10,140	0.03%
2020/06/29	11	13.96	1	13.95	14.00	10	10,181	0.10%
2020/06/24	1	14.20	0	0.00	14.20	1	10,114	0.01%
2020/06/23	1	14.45	1	14.55	14.30	0	10,084	0.00%
2020/06/22	1	14.40	0	0.00	14.55	1	10,079	0.01%
2020/06/19	7	14.56	2	14.65	14.45	5	10,290	0.05%
2020/06/18	6	14.81	10	14.89	14.85	-4	10,179	-0.04%
2020/06/17	23	14.99	14	14.86	14.75	9	10,112	0.09%
2020/06/16	4	14.83	120	14.50	15.10	-116	9,644	-1.20%	大賣/鉅額交易
2020/06/15	9	13.94	1	14.00	13.75	8	8,973	0.09%
2020/06/10	15	14.23	1	14.25	13.85	14	9,104	0.15%
2020/06/08	0	0.00	1	13.55	13.50	-1	9,310	-0.01%
2020/06/04	1	13.50	1	13.60	13.45	0	9,736	0.00%
2020/06/03	0	0.00	2	13.85	13.75	-2	9,877	-0.02%
2020/05/29	0	0.00	2	13.23	13.20	-2	10,505	-0.02%
2020/05/28	9	13.45	13	13.19	13.10	-4	10,702	-0.04%
2020/05/27	1	12.65	1	12.70	12.60	0	10,775	0.00%
2020/05/26	0	0.00	4	12.36	12.40	-4	12,142	-0.03%
2020/05/22	3	12.35	0	0.00	12.20	3	13,903	0.02%
2020/05/20	1	12.55	2	12.70	12.55	-1	14,374	-0.01%
2020/05/19	5	12.76	5	12.57	12.80	0	14,879	0.00%
2020/05/18	0	0.00	1	12.30	12.25	-1	14,976	-0.01%
2020/05/15	0	0.00	2	12.15	12.00	-2	15,174	-0.01%
2020/05/14	2	12.25	0	0.00	12.05	2	15,208	0.01%
2020/05/13	1	12.50	0	0.00	12.45	1	15,125	0.01%
2020/05/12	0	0.00	21	12.51	12.60	-21	15,106	-0.14%
2020/05/11	0	0.00	17	12.47	12.55	-17	15,021	-0.11%
2020/05/08	0	0.00	25	12.41	12.15	-25	14,963	-0.17%
2020/05/07	6	12.47	1	12.30	12.30	5	14,839	0.03%
2020/05/06	61	12.49	1	12.75	12.45	60	14,409	0.42%
2020/05/04	1	13.15	7	13.08	13.00	-6	14,232	-0.04%
2020/04/30	0	0.00	19	13.44	13.40	-19	14,190	-0.13%
2020/04/29	2	13.25	4	13.31	13.15	-2	14,217	-0.01%
2020/04/28	1	12.90	1	13.00	13.10	0	14,145	0.00%
2020/04/27	5	13.00	2	12.80	13.00	3	14,252	0.02%
2020/04/23	27	12.59	0	0.00	12.45	27	14,209	0.19%
2020/04/22	0	0.00	1	12.20	12.45	-1	14,342	-0.01%
2020/04/21	4	12.90	0	0.00	12.40	4	14,360	0.03%
2020/04/17	2	13.15	5	12.90	13.00	-3	14,282	-0.02%
2020/04/15	10	12.95	11	13.21	13.35	-1	14,176	-0.01%
2020/04/14	0	0.00	87	12.57	12.60	-87	14,042	-0.62%
2020/04/13	0	0.00	13	12.52	12.35	-13	14,138	-0.09%
2020/04/10	20	12.56	6	12.56	12.60	14	14,301	0.10%
2020/04/09	81	12.55	16	12.56	12.55	65	14,554	0.45%
2020/04/08	16	12.40	0	0.00	12.50	16	14,715	0.11%
2020/04/07	1	12.45	2	12.90	12.35	-1	14,648	-0.01%
2020/04/01	0	0.00	11	12.00	11.95	-11	14,596	-0.08%
2020/03/31	0	0.00	3	11.50	11.55	-3	14,852	-0.02%
2020/03/27	1	11.80	2	11.95	11.40	-1	14,844	-0.01%
2020/03/26	7	11.71	10	11.65	11.60	-3	14,789	-0.02%
2020/03/25	1	11.50	0	0.00	11.65	1	14,807	0.01%
2020/03/23	5	10.95	0	0.00	10.95	5	14,700	0.03%
2020/03/20	15	11.59	3	11.33	11.40	12	14,672	0.08%
2020/03/19	43	10.79	23	10.79	10.70	20	14,718	0.14%
2020/03/18	4	11.93	1	12.20	11.85	3	14,753	0.02%
2020/03/17	2	12.70	2	13.00	12.75	0	14,623	0.00%
2020/03/16	6	13.13	5	12.79	12.75	1	14,477	0.01%
2020/03/13	5	13.04	1	13.25	13.50	4	14,271	0.03%
2020/03/12	4	14.40	2	14.53	14.35	2	14,018	0.01%
2020/03/11	14	16.42	15	15.71	15.90	-1	13,831	-0.01%
2020/03/10	7	16.08	5	16.22	16.45	2	13,569	0.01%
2020/03/09	3	16.65	3	17.27	16.20	0	13,285	0.00%
2020/03/06	14	16.97	1	17.00	16.90	13	13,005	0.10%
2020/03/05	5	17.43	7	17.49	17.50	-2	12,656	-0.02%
2020/03/04	21	17.74	6	17.91	17.60	15	12,393	0.12%
2020/03/03	7	18.15	6	18.19	18.05	1	11,946	0.01%
2020/03/02	5	18.00	2	18.28	17.90	3	11,585	0.03%
2020/02/27	106	18.26	35	18.77	18.20	71	11,017	0.64%	大買/
2020/02/26	6	17.62	91	18.00	18.05	-85	9,546	-0.89%
2020/02/25	8	16.58	2	16.45	16.45	6	8,046	0.07%
2020/02/24	3	16.55	15	16.46	16.60	-12	7,737	-0.16%
2020/02/21	10	16.20	6	16.17	16.25	4	7,447	0.05%
2020/02/20	23	16.21	16	16.22	16.10	7	7,157	0.10%
2020/02/19	0	0.00	22	15.54	15.85	-22	6,594	-0.33%
2020/02/18	0	0.00	6	15.00	15.05	-6	6,160	-0.10%
2020/02/17	2	14.20	2	14.58	14.50	0	5,958	0.00%
2020/02/14	0	0.00	1	14.25	14.25	-1	5,894	-0.02%
2020/02/13	1	14.05	1	14.20	14.05	0	5,930	0.00%
2020/02/10	11	13.75	0	0.00	13.80	11	6,031	0.18%
2020/02/07	60	14.03	0	0.00	14.05	60	6,037	0.99%
2020/02/06	0	13.90	0	0.00	13.85	0	6,019	0.00%
2020/02/05	1	13.65	0	0.00	13.65	1	6,017	0.02%
2020/02/04	1	13.45	0	0.00	13.45	1	5,973	0.02%
2020/02/03	2	13.00	0	0.00	13.40	2	5,965	0.03%
2020/01/31	0	0.00	1	13.85	13.80	-1	5,836	-0.02%
2020/01/30	6	13.60	0	0.00	13.60	6	5,811	0.10%
2020/01/20	0	0.00	0.1	15.10	15.05	-0.1	5,710	0.00%
2020/01/16	6	14.69	0	0.00	14.85	6	5,645	0.11%
2020/01/13	5	15.10	0	0.00	15.20	5	5,521	0.09%
2020/01/08	1	15.35	0	0.00	15.20	1	5,523	0.02%
2020/01/06	0	0.00	33	15.86	15.90	-33	5,266	-0.63%
2020/01/03	3	15.85	11.2	15.77	15.70	-8.2	5,073	-0.16%
2020/01/02	0	0.00	4	15.80	15.75	-4	4,772	-0.08%
2019/12/27	0	0.00	2	15.00	15.00	-2	4,400	-0.05%
2019/12/26	5	15.02	6	14.98	14.95	-1	4,265	-0.02%
2019/12/25	2	14.20	2	14.20	14.30	0	3,898	0.00%
2019/12/24	0	0.00	2	14.28	14.20	-2	3,820	-0.05%
2019/12/18	0	0.00	37	14.51	14.70	-37	3,566	-1.04%
2019/12/17	6	14.55	12	14.54	14.55	-6	3,473	-0.17%
2019/12/16	25	14.43	11	14.44	14.40	14	3,346	0.42%
2019/12/13	8	14.10	19	13.94	14.10	-11	3,149	-0.35%
2019/12/06	5	13.20	4	13.43	13.45	1	2,609	0.04%
2019/12/04	2	13.00	0	0.00	13.00	2	2,470	0.08%
2019/12/02	1	13.05	0	0.00	13.05	1	2,479	0.04%
2019/11/25	0	0.00	3	13.20	13.25	-3	2,513	-0.12%
2019/11/21	1	13.30	0	0.00	13.35	1	2,524	0.04%
2019/11/14	2	13.05	0	0.00	13.00	2	2,553	0.08%
2019/11/13	1	13.10	0	0.00	13.10	1	2,553	0.04%
2019/11/12	4	13.23	0	0.00	13.15	4	2,553	0.16%
2019/11/11	2	13.40	0	0.00	13.30	2	2,528	0.08%
2019/11/08	1	13.55	0	0.00	13.50	1	2,480	0.04%
2019/11/07	2	13.55	0	0.00	13.65	2	2,448	0.08%
2019/11/05	0	0.00	3	13.70	13.70	-3	2,340	-0.13%
2019/11/01	1	13.60	1	13.55	13.60	0	2,309	0.00%
2019/10/31	2	13.63	0	0.00	13.55	2	2,329	0.09%
2019/10/29	0	0.00	9	13.70	13.65	-9	2,332	-0.39%
2019/10/28	1	13.75	0	0.00	13.75	1	2,327	0.04%
2019/10/23	3	13.70	3	13.70	13.70	0	2,301	0.00%
2019/10/22	13	13.93	0	0.00	13.90	13	2,302	0.56%
2019/10/21	5	13.75	1	13.65	13.85	4	2,297	0.17%
2019/10/07	0	0.00	5	13.70	13.70	-5	2,487	-0.20%
2019/10/04	1	13.60	0	0.00	13.55	1	2,490	0.04%
2019/09/26	1	13.90	0	0.00	13.90	1	2,508	0.04%
2019/09/25	1	14.05	0	0.00	13.95	1	2,527	0.04%
2019/09/23	1	14.50	0	0.00	14.45	1	2,523	0.04%
2019/09/20	3	14.70	2.9	14.65	14.60	0.1	2,538	0.00%
2019/09/17	0	0.00	4	14.45	14.45	-4	2,530	-0.16%
2019/09/12	1	14.50	0	0.00	14.40	1	2,563	0.04%
2019/09/11	1	14.70	0	0.00	14.50	1	2,589	0.04%
2019/09/10	1	14.65	0	0.00	14.60	1	2,569	0.04%
2019/09/09	3	14.90	2	14.95	14.65	1	2,563	0.04%
2019/09/06	1	14.45	0	0.00	14.65	1	2,503	0.04%
2019/09/04	1	14.60	1	14.70	14.65	0	2,596	0.00%
2019/09/03	0	0.00	1	14.65	14.70	-1	2,606	-0.04%
2019/08/30	0	0.00	2	14.08	14.05	-2	2,641	-0.08%
2019/08/28	0	0.00	5	13.75	13.70	-5	2,699	-0.19%
2019/08/27	5	13.74	0	0.00	13.65	5	2,853	0.18%
2019/08/26	1	13.50	0	0.00	13.60	1	3,247	0.03%
2019/08/23	0	0.00	1	13.65	13.60	-1	3,260	-0.03%
2019/08/22	1	13.70	0	0.00	13.65	1	3,289	0.03%
2019/08/20	0	0.00	8	13.88	14.00	-8	3,355	-0.24%
2019/08/16	0	0.00	1	13.45	13.55	-1	3,343	-0.03%
2019/08/15	4	13.41	0	0.00	13.55	4	3,329	0.12%
2019/08/02	1	14.65	0	0.00	14.55	1	3,614	0.03%
2019/07/23	20	15.10	0	0.00	15.10	20	4,865	0.41%
2019/07/22	4	15.35	0	0.00	15.35	4	4,861	0.08%
2019/07/19	0	0.00	4	15.20	15.20	-4	4,855	-0.08%
2019/07/18	16	15.43	1	15.50	15.30	15	4,860	0.31%
2019/07/17	1	15.75	1	15.80	15.60	0	4,838	0.00%
2019/07/16	2	15.75	23	15.80	16.00	-21	4,789	-0.44%
2019/06/28	2	14.55	0	0.00	14.55	2	5,402	0.04%
2019/06/27	0	0.00	1	14.95	15.05	-1	5,447	-0.02%
2019/06/26	2	14.65	0	0.00	14.80	2	5,473	0.04%
2019/06/25	0	0.00	52	14.79	14.65	-52	5,511	-0.94%
2019/06/13	0	0.00	10	14.60	14.65	-10	7,464	-0.13%
2019/06/12	14	14.62	6	14.65	14.70	8	8,354	0.10%
2019/06/11	0	0.00	1	14.15	14.30	-1	8,449	-0.01%
2019/06/06	3	14.03	0	0.00	14.05	3	9,203	0.03%
2019/06/05	0	0.00	21	14.26	14.25	-21	9,367	-0.22%
2019/06/03	5	14.13	0	0.00	14.10	5	9,449	0.05%
2019/05/30	0	0.00	1	15.20	15.15	-1	9,112	-0.01%
2019/05/28	2	15.15	0	0.00	15.50	2	9,215	0.02%
2019/05/27	4	15.10	1	15.20	15.20	3	9,364	0.03%
2019/05/23	9	15.64	0	0.00	15.45	9	9,507	0.09%
2019/05/22	0	0.00	1	16.15	15.95	-1	9,526	-0.01%
2019/05/21	0	0.00	10	16.00	16.00	-10	9,584	-0.10%
2019/05/20	0	0.00	40	15.71	15.70	-40	9,633	-0.42%
2019/05/15	0	0.00	3	15.85	15.90	-3	10,090	-0.03%
2019/05/14	3	15.00	0	0.00	15.45	3	10,199	0.03%
2019/05/13	0	0.00	49	15.33	15.30	-49	10,319	-0.47%
2019/05/10	5	15.48	4	16.00	15.50	1	10,295	0.01%
2019/05/09	4	16.55	36	16.40	16.40	-32	10,147	-0.32%
2019/05/08	11	16.55	0	0.00	16.70	11	10,122	0.11%
2019/05/07	43	16.79	0	0.00	16.80	43	10,112	0.43%
2019/05/06	26	16.73	15	17.15	16.75	11	10,056	0.11%
2019/05/03	15	17.63	23	17.72	17.55	-8	9,947	-0.08%
2019/05/02	44	17.83	24	17.73	17.70	20	9,848	0.20%
2019/04/30	58	17.85	35	17.76	18.10	23	9,508	0.24%
2019/04/29	15	17.00	14	16.91	16.90	1	9,059	0.01%
2019/04/25	4	16.85	5	16.75	16.75	-1	8,987	-0.01%
2019/04/22	10	17.00	0	0.00	16.95	10	8,930	0.11%
2019/04/18	1	16.50	0	0.00	16.45	1	8,863	0.01%
2019/04/16	3	16.97	0	0.00	17.00	3	8,858	0.03%
2019/04/12	1	16.50	0	0.00	16.35	1	8,782	0.01%
2019/04/11	23	16.89	22	16.67	16.65	1	8,701	0.01%
2019/04/10	3	17.03	30	17.13	17.00	-27	8,621	-0.31%
2019/04/09	3	17.07	0	0.00	17.05	3	8,563	0.04%
2019/04/08	20	17.30	20	17.20	17.20	0	8,487	0.00%
2019/04/03	5	17.40	0	0.00	17.40	5	8,414	0.06%
2019/04/02	30	17.65	1	17.50	17.65	29	8,362	0.35%
2019/04/01	32	17.10	19	17.10	17.10	13	8,220	0.16%
2019/03/29	24	17.10	3	17.12	17.05	21	8,137	0.26%
2019/03/28	1	17.15	0	0.00	17.20	1	8,115	0.01%
2019/03/27	20	17.10	22	17.30	17.20	-2	8,136	-0.02%
2019/03/25	24	17.05	1	17.10	17.05	23	8,034	0.29%
2019/03/22	73	17.56	152	17.38	17.45	-79	7,913	-1.00%	大賣/
2019/03/21	10	18.31	3	18.15	18.15	7	7,644	0.09%
2019/03/20	32	18.33	0	0.00	18.05	32	7,508	0.43%
2019/03/19	171	19.42	8	19.09	18.90	163	7,176	2.27%	大買/鉅額交易
2019/03/18	26	21.14	21	20.88	20.75	5	6,678	0.07%
2019/03/15	4	19.38	4	20.39	20.85	0	6,362	0.00%
2019/03/14	10	19.20	2	19.00	19.30	8	5,534	0.14%
2019/03/13	12	18.97	0	0.00	18.95	12	5,465	0.22%
2019/03/12	9	18.84	23	18.72	19.00	-14	5,169	-0.27%
2019/03/11	0	0.00	7	17.60	17.70	-7	4,796	-0.15%
2019/03/08	1	16.90	0	0.00	16.95	1	4,838	0.02%
2019/03/07	2	17.25	0	0.00	17.25	2	4,883	0.04%
2019/03/05	2	17.80	2	17.65	17.65	0	4,744	0.00%
2019/03/04	0	0.00	2	17.35	17.35	-2	4,655	-0.04%
2019/02/25	2	17.05	0	0.00	17.95	2	4,584	0.04%
2019/02/22	0	0.00	6	17.23	17.10	-6	4,436	-0.14%
2019/02/21	2	17.05	0	0.00	17.30	2	4,426	0.05%
2019/02/20	1	17.20	0	0.00	17.20	1	4,448	0.02%
2019/02/19	9	17.20	3	17.15	17.15	6	4,383	0.14%
2019/02/18	0	0.00	1	16.95	17.00	-1	4,309	-0.02%
2019/02/15	1	17.00	0	0.00	17.05	1	4,241	0.02%
2019/02/14	7	16.89	86	17.14	17.15	-79	4,070	-1.94%
2019/02/13	0	0.00	14	15.97	16.40	-14	3,827	-0.37%
2019/02/12	11	16.05	12	16.00	16.05	-1	3,718	-0.03%
2019/01/30	0	0.00	10.7	15.11	15.15	-10.7	3,574	-0.30%
2019/01/24	0	0.00	4	14.85	14.80	-4	3,623	-0.11%
2019/01/23	0	15.30	0	0.00	14.55	0	3,581	0.00%
2019/01/17	0	0.00	5	14.45	14.45	-5	3,674	-0.14%
2019/01/14	2	14.10	0	0.00	14.05	2	3,711	0.05%
2019/01/10	2	14.15	0	0.00	14.20	2	3,754	0.05%
2019/01/07	50	13.65	50	13.65	13.65	0	3,733	0.00%
2018/12/27	2	14.45	2	14.55	14.50	0	4,006	0.00%
2018/12/26	3	14.40	0	0.00	14.20	3	4,016	0.07%
2018/12/25	24	14.21	0	0.00	14.20	24	4,046	0.59%
2018/12/22	1	14.85	0	0.00	14.85	1	4,000	0.02%
2018/12/21	63	14.66	0	0.00	14.95	63	4,042	1.56%
2018/12/20	5	15.15	0	0.00	15.05	5	4,088	0.12%
2018/12/18	0	0.00	4	15.55	15.55	-4	4,038	-0.10%
2018/12/10	3	16.20	0	0.00	15.80	3	4,204	0.07%
2018/12/07	4	16.70	2	16.65	16.60	2	4,121	0.05%
2018/12/06	10	16.50	0	0.00	16.45	10	4,073	0.25%
2018/12/05	0	0.00	2	17.15	17.05	-2	4,049	-0.05%
2018/12/03	0	0.00	1	17.65	17.50	-1	4,110	-0.02%
2018/11/27	1.5	16.30	5	16.25	16.35	-3.5	3,722	-0.09%
2018/11/26	5	16.20	0	0.00	16.25	5	3,718	0.13%
2018/11/23	4	16.80	2	16.95	16.35	2	3,702	0.05%
2018/11/22	4	16.70	5	16.40	16.70	-1	3,519	-0.03%
2018/11/21	5	16.15	10	16.15	16.25	-5	3,452	-0.14%
2018/11/20	1	16.40	0	0.00	16.25	1	3,453	0.03%
2018/11/19	11	16.53	5	16.45	16.50	6	3,520	0.17%
2018/11/13	0.2	16.30	0	0.00	16.00	0.2	3,766	0.00%
2018/11/09	1	16.45	0	0.00	16.05	1	3,979	0.03%
2018/10/22	0	0.00	7	16.55	17.40	-7	5,613	-0.12%
2018/10/19	0	0.00	2	16.80	16.70	-2	5,623	-0.04%
2018/10/15	1	17.20	1	17.25	17.25	0	5,660	0.00%
2018/10/11	15	16.82	0	0.00	16.75	15	5,614	0.27%
2018/10/08	2	18.70	0	0.00	18.65	2	5,492	0.04%
2018/10/05	1	19.15	2	19.55	19.05	-1	5,455	-0.02%
2018/09/28	2	21.30	0	0.00	21.15	2	5,687	0.04%
2018/09/27	12	21.44	2	22.05	21.35	10	5,676	0.18%
2018/09/21	1	21.35	0	0.00	21.35	1	5,751	0.02%
2018/09/20	4	21.20	0	0.00	21.25	4	5,778	0.07%
2018/09/19	1	21.80	3	22.13	22.05	-2	5,749	-0.03%
2018/09/18	0	0.00	3	21.48	21.40	-3	5,773	-0.05%
2018/09/17	3	21.20	0	0.00	21.70	3	5,846	0.05%
2018/09/14	2	20.95	0	0.00	20.95	2	5,829	0.03%
2018/09/12	1	20.10	0	0.00	20.20	1	5,833	0.02%
2018/09/11	2	20.50	1	20.10	20.50	1	5,845	0.02%
2018/09/10	1	19.80	1	20.30	20.25	0	5,816	0.00%
2018/09/06	1	22.25	0	0.00	22.35	1	5,723	0.02%
2018/08/31	0	0.00	2	22.85	22.80	-2	5,720	-0.03%
2018/08/30	1	23.15	0	0.00	23.10	1	5,750	0.02%
2018/08/29	1	23.20	0	0.00	23.15	1	5,768	0.02%
2018/08/27	0.6	23.55	0	0.00	23.10	0.6	5,802	0.01%
2018/08/24	10	23.30	6	23.24	23.00	4	5,806	0.07%
2018/08/23	3	23.53	7	23.24	23.80	-4	5,783	-0.07%
2018/08/22	0.3	22.30	0	0.00	22.20	0.3	5,559	0.00%
2018/08/21	2	22.10	2	21.88	22.25	0	5,557	0.00%
2018/08/20	1	22.15	10	22.00	22.05	-9	5,544	-0.16%
2018/08/17	12	21.65	6	21.70	21.70	6	5,499	0.11%
2018/08/15	2	21.45	1	21.45	21.40	1	5,392	0.02%
2018/08/14	7	22.02	3	22.17	22.20	4	5,323	0.08%
2018/08/13	10	22.60	2	22.00	22.05	8	5,275	0.15%
2018/08/10	0	0.00	1	23.95	23.50	-1	5,161	-0.02%
2018/08/09	4	23.60	3	23.43	23.65	1	5,148	0.02%
2018/08/08	0	0.00	4	24.36	24.25	-4	5,070	-0.08%
2018/08/07	41	24.88	5	24.25	24.50	36	5,041	0.71%
2018/08/06	4	26.93	2	27.23	26.75	2	4,767	0.04%
2018/08/03	6	26.60	0	0.00	26.40	6	4,706	0.13%
2018/08/02	6	27.26	0	0.00	26.70	6	4,799	0.13%
2018/08/01	0	0.00	1	27.20	27.55	-1	4,725	-0.02%
2018/07/31	2	27.38	16	27.07	26.90	-14	4,639	-0.30%
2018/07/30	29	27.14	38	26.71	27.60	-9	4,313	-0.21%
2018/07/25	0	0.00	3	24.55	24.80	-3	3,834	-0.08%
2018/07/24	1	23.65	1	23.95	24.15	0	3,781	0.00%
2018/07/23	1	23.95	1	24.05	23.85	0	3,801	0.00%
2018/07/20	1	24.40	0	0.00	24.25	1	3,814	0.03%
2018/07/19	0	0.00	1	24.85	24.60	-1	3,831	-0.03%
2018/07/17	1	24.55	0	0.00	24.50	1	3,872	0.03%
2018/07/16	6	25.43	1	25.60	25.05	5	4,030	0.12%
2018/07/13	0	0.00	2	25.08	25.15	-2	4,033	-0.05%
2018/07/10	4	24.81	2	25.28	24.90	2	4,040	0.05%
2018/07/09	4	24.93	6	24.76	24.90	-2	3,970	-0.05%
2018/07/06	2	23.53	6	23.81	23.75	-4	3,846	-0.10%
2018/07/05	0	0.00	1	23.50	23.05	-1	3,845	-0.03%
2018/07/03	7	26.00	0	0.00	25.25	7	3,992	0.18%
2018/07/02	0	0.00	4	26.11	26.05	-4	3,895	-0.10%
2018/06/29	12	25.89	11	25.90	26.00	1	3,807	0.03%
2018/06/28	4	25.95	0	0.00	25.80	4	3,749	0.11%
2018/06/27	11	26.91	12	26.58	26.40	-1	3,717	-0.03%
2018/06/26	14	26.00	2	26.55	26.05	12	3,635	0.33%
2018/06/25	15	27.59	13	27.08	26.85	2	3,539	0.06%
2018/06/22	4	27.63	1	27.95	27.40	3	3,494	0.09%
2018/06/20	16	28.96	11	28.47	28.55	5	3,504	0.14%
2018/06/19	3	29.00	8	28.90	28.80	-5	3,489	-0.14%
2018/06/15	62	30.43	60	30.02	30.00	2	3,478	0.06%
2018/06/14	6	30.80	0	0.00	30.65	6	3,462	0.17%
2018/06/13	12	31.74	11	31.66	31.60	1	3,434	0.03%
2018/06/12	12	31.70	10	31.65	31.65	2	3,443	0.06%
2018/06/11	16	31.50	10	31.40	31.55	6	3,459	0.17%
2018/06/08	10	33.00	10	32.35	32.30	0	3,425	0.00%
2018/06/07	6	32.86	0	0.00	32.75	6	3,462	0.17%
2018/06/06	1	33.30	1	33.70	33.35	0	3,498	0.00%
2018/06/05	2	33.40	0	0.00	33.30	2	3,506	0.06%
2018/06/04	0	0.00	1	33.50	33.95	-1	3,506	-0.03%
2018/06/01	2	32.98	1	33.05	33.15	1	3,513	0.03%
2018/05/31	2	32.05	2	33.25	33.25	0	3,634	0.00%
2018/05/29	2	32.40	0	0.00	32.50	2	3,714	0.05%
2018/05/24	10	32.75	10	32.75	32.90	0	4,117	0.00%
2018/05/23	5	32.85	5	32.60	32.40	0	4,184	0.00%
2018/05/17	8	33.75	0	0.00	33.85	8	4,175	0.19%
2018/05/16	10	34.30	14	34.93	34.30	-4	4,153	-0.10%
2018/05/15	1	35.25	0	0.00	34.70	1	4,137	0.02%
2018/05/14	0	0.00	5	35.09	35.60	-5	4,235	-0.12%
2018/05/11	2	33.85	12	34.37	34.65	-10	4,198	-0.24%
2018/05/10	18	33.77	2	33.40	33.50	16	4,197	0.38%
2018/05/09	0	0.00	1	34.95	35.00	-1	4,093	-0.02%
2018/05/08	2	34.40	3	35.03	35.20	-1	4,133	-0.02%
2018/05/07	1	34.95	1	36.10	34.60	0	4,137	0.00%
2018/05/04	0	0.00	6	35.45	35.30	-6	4,241	-0.14%
2018/05/03	9	35.43	0	0.00	35.70	9	4,286	0.21%
2018/04/30	1	34.95	0	0.00	34.75	1	4,341	0.02%
2018/04/27	0	0.00	1	34.60	34.60	-1	4,402	-0.02%
2018/04/23	0	0.00	1	36.80	37.30	-1	4,693	-0.02%
2018/04/20	0	0.00	7	36.00	37.20	-7	4,703	-0.15%
2018/04/13	7	35.20	10	35.50	35.20	-3	4,904	-0.06%
2018/04/12	0	0.00	1	35.25	35.50	-1	5,264	-0.02%
2018/04/11	11	35.06	55	35.23	35.00	-44	5,325	-0.83%
2018/04/10	0	0.00	13	33.68	35.45	-13	5,281	-0.25%
2018/04/09	22	31.93	22	32.25	32.25	0	5,146	0.00%
2018/04/02	0	0.00	1	32.70	32.70	-1	5,270	-0.02%
2018/03/30	1	32.40	0	0.00	32.35	1	5,521	0.02%
2018/03/29	11	32.85	12	32.93	32.80	-1	5,541	-0.02%
2018/03/28	0	0.00	3	33.17	33.05	-3	5,580	-0.05%
2018/03/27	0	0.00	1	32.90	32.80	-1	5,678	-0.02%
2018/03/26	2	32.25	0	0.00	32.20	2	5,839	0.03%
2018/03/23	7	32.97	0	0.00	32.85	7	5,831	0.12%
2018/03/22	31	34.10	11	34.11	34.10	20	5,842	0.34%
2018/03/21	34	34.27	0	0.00	34.25	34	5,932	0.57%
2018/03/20	11	35.15	10	35.80	35.15	1	6,175	0.02%
2018/03/19	1	35.85	0	0.00	36.00	1	6,203	0.02%
2018/03/15	10	37.25	10	37.60	37.25	0	6,276	0.00%
2018/03/09	10	37.15	10	36.55	36.80	0	6,687	0.00%
2018/03/07	0	0.00	2	36.40	36.10	-2	6,789	-0.03%
2018/03/06	14	35.86	13	34.95	36.10	1	6,922	0.01%
2018/03/05	2	37.50	1	36.65	36.15	1	6,935	0.01%
2018/03/02	6	37.93	5	36.80	37.65	1	6,967	0.01%
2018/03/01	4	37.35	7	37.24	37.35	-3	6,992	-0.04%
2018/02/27	2	36.83	3	36.63	36.55	-1	6,965	-0.01%
2018/02/26	1	37.05	14	36.96	37.00	-13	6,882	-0.19%
2018/02/23	11	34.61	13	34.24	34.70	-2	6,714	-0.03%
2018/02/21	1	31.35	2	32.20	32.40	-1	6,875	-0.01%
2018/02/12	0	0.00	1	31.15	31.05	-1	6,984	-0.01%
2018/02/07	0	0.00	6	31.75	31.65	-6	7,052	-0.09%
2018/02/06	6	31.70	1	32.30	31.20	5	7,074	0.07%
2018/02/05	4	33.93	0	0.00	34.20	4	6,997	0.06%
2018/02/02	2	34.85	5	35.22	34.80	-3	7,066	-0.04%
2018/02/01	0	0.00	3	34.47	34.50	-3	7,156	-0.04%
2018/01/31	3	33.40	2	33.45	33.40	1	7,224	0.01%
2018/01/30	11	34.33	14	34.06	33.90	-3	7,414	-0.04%
2018/01/29	7	34.00	3	34.17	33.70	4	7,487	0.05%
2018/01/26	19	35.31	10	35.00	35.00	9	7,417	0.12%
2018/01/25	10	35.85	10	35.60	35.45	0	7,477	0.00%
2018/01/24	10	35.75	15	35.68	36.00	-5	7,553	-0.07%
2018/01/22	1	35.60	4	36.03	36.10	-3	7,635	-0.04%
2018/01/19	9	35.98	5	36.38	36.45	4	7,686	0.05%
2018/01/18	1	37.80	0	37.75	37.75	1	7,468	0.01%
2018/01/17	0	0.00	2	37.88	37.75	-2	7,545	-0.03%
2018/01/16	1	38.00	1	38.05	37.95	0	7,750	0.00%
2018/01/15	2	37.20	0	0.00	37.70	2	7,944	0.03%
2018/01/12	11	37.22	12	37.21	37.20	-1	8,164	-0.01%
2018/01/11	11	37.21	11	36.74	36.70	0	8,320	0.00%
2018/01/10	3	37.23	1	37.25	37.25	2	8,355	0.02%
2018/01/09	4	37.83	7	38.25	38.00	-3	8,291	-0.04%
2018/01/08	28	39.08	3	38.65	38.00	25	8,252	0.30%
2018/01/05	1	41.30	1	41.30	41.50	0	8,010	0.00%
2018/01/04	5	40.95	5	40.25	40.25	0	8,136	0.00%
2018/01/03	0	0.00	2	40.98	40.95	-2	8,418	-0.02%
2018/01/02	1	41.50	0	0.00	41.45	1	8,679	0.01%