榮成 (1909)-富邦-竹東券商分點個股進出

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
15.00
漲跌
▼0.10
漲幅
-0.66%
成交量
1,471張
產業
上市造紙類股
777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－富邦-竹東券商分點個股進出

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

富邦-竹東券商分點個股進出
富邦-竹東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
2024/04/22	1	14.95	0	0.00	15.10	1	1,611	0.06%
2024/04/10	2	15.15	0	0.00	15.10	2	1,400	0.14%
2024/04/08	0	0.00	0.2	15.10	15.00	-0.2	1,327	-0.02%
2024/04/03	1	14.65	0	0.00	14.90	1	1,294	0.08%
2024/04/01	1	14.90	0	0.00	14.95	1	1,282	0.08%
2024/03/25	0	0.00	8	14.68	14.70	-8	1,183	-0.68%
2024/03/18	0	0.00	1	14.25	14.30	-1	1,236	-0.08%
2024/03/12	0	0.00	10	14.40	14.35	-10	1,210	-0.83%
2024/03/08	0	0.00	16	14.05	14.05	-16	1,196	-1.34%
2024/03/07	3	14.00	2	14.10	14.05	1	1,198	0.08%
2024/03/05	0	0.00	2	14.30	14.35	-2	1,171	-0.17%
2024/03/04	2	14.65	2.2	14.50	14.30	-0.2	1,159	-0.02%
2024/02/23	0	0.00	1	14.05	14.05	-1	1,121	-0.09%
2024/01/23	0.2	13.85	10	13.80	13.85	-9.8	1,233	-0.79%
2024/01/19	2	13.75	0	0.00	13.75	2	1,240	0.16%
2024/01/08	0.2	14.80	0	0.00	14.70	0.2	1,548	0.01%
2023/12/21	0	0.00	4	14.90	14.80	-4	1,826	-0.22%
2023/12/19	0.2	14.90	0	0.00	14.75	0.2	1,823	0.01%
2023/12/18	0	0.00	4	15.30	15.05	-4	1,817	-0.22%
2023/12/06	0	0.00	3	15.15	15.10	-3	1,752	-0.17%
2023/12/05	0	0.00	1	15.20	15.25	-1	1,755	-0.06%
2023/12/04	0	0.00	2	15.20	15.30	-2	1,756	-0.11%
2023/11/29	0	0.00	2	14.95	14.95	-2	1,742	-0.11%
2023/11/24	0	0.00	0.1	14.90	14.75	-0.1	1,713	-0.01%
2023/11/23	0	0.00	0.1	14.95	14.95	-0.1	1,704	-0.01%
2023/11/16	1	14.60	1	14.60	14.60	0	1,708	0.00%
2023/11/15	0.2	14.25	0	0.00	14.45	0.2	1,698	0.01%
2023/11/14	2	13.95	0	0.00	14.00	2	1,661	0.12%
2023/11/07	4	14.15	0	0.00	14.10	4	1,817	0.22%
2023/11/06	10	14.10	0	0.00	14.20	10	1,859	0.54%
2023/11/01	0	0.00	2	13.75	13.75	-2	1,897	-0.11%
2023/10/31	0	0.00	2	13.95	13.85	-2	1,896	-0.11%
2023/10/26	2	14.15	1	14.00	13.95	1	2,034	0.05%
2023/09/04	5	14.95	0	0.00	15.20	5	2,386	0.21%
2023/08/25	0	0.00	1	14.65	14.65	-1	2,579	-0.04%
2023/08/24	1	14.55	0	0.00	14.55	1	2,564	0.04%
2023/08/23	0	0.00	0.2	14.70	14.65	-0.2	2,578	-0.01%
2023/08/22	2	14.55	0	0.00	14.55	2	2,618	0.08%
2023/08/15	3	14.85	0	0.00	14.85	3	2,621	0.11%
2023/08/14	1	15.10	0	0.00	14.85	1	2,618	0.04%
2023/08/11	2	15.70	0	0.00	15.40	2	2,579	0.08%
2023/08/02	0	0.00	1	17.15	16.80	-1	2,593	-0.04%
2023/07/31	1.2	17.00	1	17.10	17.00	0.2	2,552	0.01%
2023/07/27	0.1	16.90	1	16.90	16.90	-0.9	2,463	-0.04%
2023/07/26	2	16.30	1	16.25	16.30	1	2,366	0.04%
2023/07/25	1	16.15	0	0.00	16.15	1	2,391	0.04%
2023/07/24	2	16.50	0	0.00	16.40	2	2,450	0.08%
2023/07/17	0	0.00	13	16.41	16.45	-13	4,139	-0.31%
2023/07/14	3	16.25	0	0.00	16.25	3	4,146	0.07%
2023/07/13	0	0.00	12	16.15	16.15	-12	4,147	-0.29%
2023/07/12	0.2	16.40	0	0.00	16.30	0.2	4,136	0.01%
2023/07/11	5	16.40	0	0.00	16.40	5	4,193	0.12%
2023/07/10	0	0.00	0.1	16.60	16.40	-0.1	4,185	0.00%
2023/07/07	0.2	16.60	0	0.00	16.60	0.2	4,187	0.00%
2023/07/05	3	17.20	0.5	17.20	17.10	2.5	4,134	0.06%
2023/07/03	0	0.00	5	17.35	17.25	-5	4,091	-0.12%
2023/06/30	3	17.25	10	17.25	17.15	-7	4,046	-0.17%
2023/06/29	10.2	17.25	8	17.42	17.40	2.2	4,026	0.05%
2023/06/26	1	17.20	0	0.00	17.25	1	3,893	0.03%
2023/06/20	5	16.60	2	16.60	16.90	3	3,783	0.08%
2023/06/19	0	0.00	0.5	16.65	16.60	-0.5	3,787	-0.01%
2023/06/16	2	16.65	1.4	16.63	16.60	0.6	3,786	0.02%
2023/06/13	2	16.60	0	0.00	16.60	2	3,859	0.05%
2023/06/12	3	16.65	0	0.00	16.70	3	3,859	0.08%
2023/06/09	2	16.90	0	0.00	16.95	2	3,901	0.05%
2023/06/06	10	17.10	0	0.00	17.10	10	4,027	0.25%
2023/06/05	10	17.00	0	0.00	17.00	10	3,971	0.25%
2023/06/02	0	16.90	0	0.00	16.80	0	3,956	0.00%
2023/05/26	4	16.44	0	0.00	16.45	4	4,015	0.10%
2023/05/17	0	0.00	0.5	16.65	16.65	-0.5	4,128	-0.01%
2023/05/15	2	16.30	0	0.00	16.30	2	4,125	0.05%
2023/05/09	0	0.00	8	17.41	17.10	-8	4,135	-0.19%
2023/04/25	35	18.04	19	17.31	17.50	16	4,695	0.34%
2023/04/24	6	18.20	6.2	17.86	18.20	-0.2	4,601	0.00%
2023/04/21	26	18.13	2	18.68	17.40	24	4,338	0.55%
2023/04/20	21	17.70	0	0.00	17.60	21	3,709	0.57%
2023/04/17	0	0.00	1	17.90	17.75	-1	3,883	-0.03%
2023/04/13	0	0.00	4	17.45	17.35	-4	4,176	-0.10%
2023/04/12	0	0.00	1	17.40	17.45	-1	4,312	-0.02%
2023/04/11	1	17.50	0	0.00	17.50	1	4,338	0.02%
2023/04/10	5	17.05	0	0.00	17.05	5	4,344	0.12%
2023/03/29	0	0.00	1	17.00	16.90	-1	4,563	-0.02%
2023/03/27	0	0.00	0.1	17.05	17.05	-0.1	4,637	0.00%
2023/03/24	1	16.80	0	0.00	17.05	1	4,748	0.02%
2023/03/22	5	16.70	0	0.00	16.75	5	4,805	0.10%
2023/03/21	0	0.00	2	17.00	16.85	-2	4,788	-0.04%
2023/03/17	0	0.00	2	16.90	17.10	-2	4,788	-0.04%
2023/03/14	0.2	17.00	0	0.00	16.85	0.2	4,754	0.00%
2023/03/13	20	17.15	0	0.00	17.35	20	4,701	0.43%
2023/03/10	0.2	17.60	1	17.55	17.55	-0.9	4,684	-0.02%
2023/03/09	0.2	18.00	0	0.00	17.95	0.2	4,636	0.00%
2023/03/07	0	0.00	1	18.25	18.20	-1	4,571	-0.02%
2023/03/06	4	18.11	0	0.00	18.10	4	4,575	0.09%
2023/03/03	0.2	18.35	0	0.00	18.30	0.2	4,560	0.00%
2023/03/01	1	18.50	0	0.00	18.50	1	4,571	0.02%
2023/02/24	0	0.00	3	18.95	18.95	-3	4,556	-0.07%
2023/02/23	1	18.95	0	0.00	18.95	1	4,543	0.02%
2023/02/21	3	18.95	0	0.00	18.65	3	4,546	0.07%
2023/02/20	0	0.00	3	18.75	18.90	-3	4,597	-0.07%
2023/02/13	0	0.00	1	18.05	18.15	-1	4,813	-0.02%
2023/02/09	0	0.00	6	18.00	18.00	-6	4,803	-0.12%
2023/02/07	1	18.25	0.1	18.25	18.25	0.9	4,732	0.02%
2023/02/06	0	0.00	1	18.79	18.10	-1	4,691	-0.02%
2023/02/02	2	18.73	1	18.55	18.60	1	4,548	0.02%
2023/02/01	10	18.30	0	0.00	18.65	10	4,444	0.23%
2023/01/31	0	0.00	3	18.70	18.75	-3	4,345	-0.07%
2023/01/16	0	0.00	7	16.95	16.75	-7	3,891	-0.18%
2023/01/12	0.2	17.45	50	17.45	17.65	-49.8	3,810	-1.31%
2023/01/11	0	0.00	10	17.41	17.25	-10	3,684	-0.27%
2023/01/10	1	17.30	41	17.35	17.35	-40	3,635	-1.10%
2023/01/09	3	17.13	2	17.15	17.10	1	3,554	0.03%
2023/01/06	30	17.40	1	17.40	17.25	29	3,404	0.85%
2023/01/05	22	17.19	10	17.24	17.20	12	3,295	0.36%
2023/01/04	53	17.05	11.6	17.09	17.15	41.4	3,003	1.38%
2022/12/30	10	16.35	3	16.28	16.35	7	2,646	0.26%
2022/12/29	2	15.75	4	15.74	15.80	-2	2,510	-0.08%
2022/12/28	2	16.00	1	16.05	15.85	1	2,486	0.04%
2022/12/27	2	16.05	0	0.00	16.10	2	2,454	0.08%
2022/12/21	0	0.00	1	15.15	15.10	-1	2,277	-0.04%
2022/12/20	0.5	15.15	0	0.00	15.10	0.5	2,268	0.02%
2022/12/19	7	15.61	0	0.00	15.40	7	2,225	0.31%
2022/12/16	31	15.95	0	0.00	15.80	31	2,185	1.42%
2022/12/14	0	0.00	1	15.50	15.55	-1	2,015	-0.05%
2022/12/09	3	15.40	20	15.45	15.35	-17	2,021	-0.84%
2022/12/08	1	15.35	0	0.00	15.30	1	2,016	0.05%
2022/12/05	1	16.25	0	0.00	16.25	1	1,951	0.05%
2022/11/24	1	16.50	0	0.00	16.45	1	2,049	0.05%
2022/11/23	1	16.15	0	0.00	16.05	1	1,998	0.05%
2022/11/22	0	0.00	2	16.15	16.00	-2	2,005	-0.10%
2022/11/17	0	0.00	3	16.60	16.40	-3	1,952	-0.15%
2022/11/16	0	0.00	3	16.72	16.65	-3	1,945	-0.15%
2022/11/15	7	16.69	13	16.56	16.60	-6	1,967	-0.30%
2022/11/14	1	16.35	9	16.60	16.55	-8	1,930	-0.41%
2022/11/11	24	16.03	10.1	16.20	16.25	13.9	1,815	0.77%
2022/11/10	0	0.00	5	15.45	15.70	-5	1,706	-0.29%
2022/11/09	16	15.58	3	15.53	15.60	13	1,712	0.76%
2022/11/08	2	15.45	0	0.00	15.35	2	1,698	0.12%
2022/11/07	7	15.24	0	0.00	15.20	7	1,699	0.41%
2022/11/02	2	14.95	0	0.00	15.00	2	1,725	0.12%
2022/11/01	3	14.95	1	15.00	14.95	2	1,729	0.12%
2022/10/31	0	0.00	3	14.87	14.85	-3	1,744	-0.17%
2022/10/28	2	15.10	0	0.00	14.90	2	1,796	0.11%
2022/10/27	1	15.05	0	0.00	15.10	1	1,817	0.06%
2022/10/24	0	0.00	6	14.90	14.90	-6	1,834	-0.33%
2022/10/21	2	14.90	2	14.85	14.90	0	1,825	0.00%
2022/10/18	5	15.45	0	15.35	15.45	5	1,771	0.28%
2022/10/14	10	15.25	12	15.48	15.35	-2	1,792	-0.11%
2022/10/11	0	0.00	1.1	15.41	15.30	-1.1	1,787	-0.06%
2022/10/07	0	0.00	8	15.35	15.40	-8	1,771	-0.45%
2022/10/05	0	0.00	6	15.40	15.45	-6	1,822	-0.33%
2022/10/03	0	0.00	1	14.80	14.85	-1	1,898	-0.05%
2022/09/30	0	0.00	1	14.65	14.65	-1	1,904	-0.05%
2022/09/29	0	0.00	1	14.45	14.50	-1	1,931	-0.05%
2022/09/28	2	14.35	3	14.35	14.35	-1	1,963	-0.05%
2022/09/27	2	14.75	0	0.00	14.80	2	1,995	0.10%
2022/09/26	3	14.82	0	0.00	14.70	3	2,050	0.15%
2022/09/22	2	15.00	1	14.90	15.05	1	2,162	0.05%
2022/09/16	2	15.35	0	0.00	15.55	2	2,200	0.09%
2022/09/14	2	14.90	2	15.15	15.15	0	2,253	0.00%
2022/09/13	0	0.00	1.2	15.30	15.25	-1.2	2,267	-0.05%
2022/09/08	8	15.15	0	0.00	15.15	8	2,312	0.35%
2022/09/06	4	15.65	0	0.00	15.50	4	2,312	0.17%
2022/09/05	0.2	16.15	0	0.00	16.00	0.2	2,331	0.01%
2022/09/01	2	16.55	20	16.50	16.55	-18	2,357	-0.76%
2022/08/23	0	0.00	0	16.00	15.90	0	2,377	0.00%
2022/08/22	22	16.29	0	0.00	16.10	22	2,375	0.93%
2022/08/19	0	0.00	0.2	15.70	15.70	-0.2	2,268	-0.01%
2022/08/18	0	0.00	1	15.45	15.50	-1	2,268	-0.04%
2022/08/17	1	15.40	0	0.00	15.40	1	2,272	0.04%
2022/08/16	0	0.00	2	15.50	15.35	-2	2,273	-0.09%
2022/08/15	0	0.00	2	15.15	15.20	-2	2,267	-0.09%
2022/08/09	0.8	14.55	0	0.00	14.70	0.8	2,389	0.03%
2022/08/08	2	14.70	0	0.00	14.80	2	2,437	0.08%
2022/08/05	1	14.90	0	0.00	14.85	1	2,466	0.04%
2022/08/04	2	15.05	0	0.00	14.65	2	2,645	0.08%
2022/08/03	2	15.15	0	0.00	15.15	2	2,680	0.07%
2022/08/01	1	15.80	0	0.00	15.75	1	2,830	0.04%
2022/07/29	6	15.50	0	0.00	15.50	6	2,867	0.21%
2022/07/26	0	0.00	1	15.80	15.80	-1	3,314	-0.03%
2022/07/25	0	0.00	2	15.90	15.85	-2	3,337	-0.06%
2022/07/20	1	15.50	1	15.50	15.45	0	3,387	0.00%
2022/07/18	0	0.00	4	15.23	15.25	-4	3,446	-0.12%
2022/07/15	1	14.95	0	0.00	14.95	1	3,440	0.03%
2022/07/13	0	0.00	2	15.05	15.05	-2	3,472	-0.06%
2022/07/12	6.1	15.00	0	0.00	15.15	6.1	3,439	0.18%
2022/07/07	6	15.18	6	15.28	15.30	0	3,368	0.00%
2022/07/06	0	0.00	4	15.65	15.40	-4	3,361	-0.12%
2022/07/05	2	15.20	7	15.47	15.35	-5	3,349	-0.15%
2022/07/04	6	16.07	4	16.18	16.05	2	3,316	0.06%
2022/07/01	1	16.10	5	16.35	16.10	-4	3,294	-0.12%
2022/06/30	5	16.97	0	0.00	16.80	5	3,261	0.15%
2022/06/29	4	17.28	2	17.45	17.30	2	3,212	0.06%
2022/06/27	0	0.00	4	17.60	17.60	-4	3,231	-0.12%
2022/06/23	0	0.00	3	16.95	16.95	-3	3,304	-0.09%
2022/06/22	2	17.30	0	0.00	16.85	2	3,350	0.06%
2022/06/21	0	0.00	2	17.40	17.50	-2	3,336	-0.06%
2022/06/20	2	17.50	2	17.80	17.15	0	3,337	0.00%
2022/06/16	4	17.55	0	0.00	17.45	4	3,328	0.12%
2022/06/14	0	0.00	1	17.30	17.50	-1	3,375	-0.03%
2022/06/08	1	18.40	0	18.35	18.15	1	3,420	0.03%
2022/06/07	0	0.00	43	18.15	18.20	-43	3,476	-1.24%
2022/05/30	3	18.25	0	0.00	18.35	3	3,840	0.08%
2022/05/25	0	0.00	0	18.00	17.90	0	3,890	0.00%
2022/05/23	0	0.00	1	18.05	18.05	-1	3,985	-0.03%
2022/05/20	1	18.10	0	0.00	17.95	1	4,051	0.02%
2022/05/18	0	0.00	2	17.95	18.00	-2	4,072	-0.05%
2022/05/17	0	17.55	1	17.55	17.70	-1	4,040	-0.02%
2022/05/13	1	17.70	0	0.00	17.80	1	3,958	0.03%
2022/05/12	8	17.40	8	17.50	17.30	0	3,961	0.00%
2022/05/11	0	0.00	1	18.90	18.75	-1	3,796	-0.03%
2022/05/10	14	19.39	0	0.00	19.35	14	3,739	0.37%
2022/05/09	0	0.00	4	19.55	19.55	-4	3,687	-0.11%
2022/05/04	4	20.44	21	20.55	20.30	-17	3,881	-0.44%
2022/05/03	4	21.41	2	21.45	20.70	2	3,859	0.05%
2022/04/29	10	20.45	0	0.00	20.10	10	3,581	0.28%
2022/04/28	2	20.20	0	0.00	20.50	2	3,595	0.06%
2022/04/26	0	0.00	1	20.60	20.45	-1	3,618	-0.03%
2022/04/25	2	20.50	0	0.00	20.45	2	3,639	0.05%
2022/04/22	13	21.29	2	21.10	21.40	11	3,660	0.30%
2022/04/20	0	0.00	4	21.03	21.15	-4	3,701	-0.11%
2022/04/19	0	0.00	0.3	20.82	20.90	-0.3	3,775	-0.01%
2022/04/18	20	20.40	0	0.00	20.35	20	3,820	0.52%
2022/04/14	5	21.00	20	21.10	21.05	-15	3,967	-0.38%
2022/04/13	21	20.66	1	20.75	20.90	20	3,987	0.50%
2022/04/12	3	20.50	3	20.55	20.35	0	4,015	0.00%
2022/04/11	2.1	20.80	0	0.00	20.75	2.1	4,033	0.05%
2022/04/07	1	21.40	1	20.95	20.90	0	4,086	0.00%
2022/03/25	10	21.20	0	0.00	20.90	10	4,695	0.21%
2022/03/22	8	21.35	0	0.00	21.35	8	4,745	0.17%
2022/03/18	0	0.00	2.4	21.07	21.15	-2.4	5,233	-0.04%
2022/03/16	2	20.45	0	0.00	20.45	2	5,284	0.04%
2022/03/14	0	0.00	0	21.05	20.85	0	5,376	0.00%
2022/03/11	0	0.00	2	20.58	20.60	-2	5,421	-0.04%
2022/03/10	2	20.40	0	0.00	20.40	2	5,400	0.04%
2022/03/09	1	19.60	0	0.00	19.55	1	5,402	0.02%
2022/03/08	0	0.00	33	19.61	19.20	-33	5,494	-0.60%
2022/03/07	4	20.11	0	0.00	20.15	4	5,424	0.07%
2022/03/02	0	0.00	2	21.65	21.65	-2	5,616	-0.04%
2022/02/24	0	0.00	8	22.25	21.70	-8	5,783	-0.14%
2022/02/22	0	0.00	2	22.63	22.45	-2	5,772	-0.03%
2022/02/21	2	23.20	0	0.00	23.20	2	5,849	0.03%
2022/02/17	0	0.00	9	22.50	22.55	-9	6,082	-0.15%
2022/02/14	2	22.50	0	0.00	22.40	2	6,296	0.03%
2022/02/11	0	0.00	2	22.93	22.90	-2	6,319	-0.03%
2022/02/10	1	23.30	0	0.00	23.20	1	6,373	0.02%
2022/02/08	3	22.90	0	0.00	23.10	3	6,500	0.05%
2022/02/07	2	22.65	0	0.00	22.70	2	6,516	0.03%
2022/01/20	2	22.85	0	0.00	23.25	2	7,536	0.03%
2022/01/12	0	0.00	10	23.10	23.55	-10	7,741	-0.13%
2022/01/11	10	23.20	0	0.00	23.10	10	7,689	0.13%
2022/01/10	0	0.00	2	23.25	23.45	-2	7,762	-0.03%
2022/01/07	1	23.50	0	0.00	23.50	1	7,758	0.01%
2022/01/06	11	23.79	0	0.00	23.80	11	7,744	0.14%
2022/01/04	0	0.00	0.7	24.00	23.90	-0.7	8,033	-0.01%
2022/01/03	4.2	24.15	8	24.00	24.10	-3.8	8,236	-0.05%
2021/12/30	5	24.33	1	24.30	24.40	4	8,439	0.05%
2021/12/29	29	24.35	4	24.50	24.45	25	8,814	0.28%
2021/12/28	21	24.32	2	24.25	24.25	19	8,912	0.21%
2021/12/27	8	24.84	16	24.93	24.55	-8	8,969	-0.09%
2021/12/24	11	24.57	25	24.57	24.55	-14	8,872	-0.16%
2021/12/23	5	24.25	0	0.00	24.20	5	8,763	0.06%
2021/12/22	0	0.00	11	24.05	23.85	-11	8,899	-0.12%
2021/12/21	14	23.70	1	23.65	23.85	13	9,672	0.13%
2021/12/16	10	23.55	0	0.00	23.40	10	11,709	0.09%
2021/12/15	3	23.47	0	0.00	23.50	3	11,757	0.03%
2021/12/14	33	23.99	0	0.00	23.60	33	11,674	0.28%
2021/12/13	0	0.00	1	23.70	23.65	-1	11,356	-0.01%
2021/12/10	10	23.95	1	24.00	23.80	9	11,436	0.08%
2021/12/09	1	24.15	0	0.00	24.10	1	11,418	0.01%
2021/12/07	1	24.65	0	0.00	24.55	1	11,364	0.01%
2021/11/29	2	23.70	0	0.00	23.70	2	11,497	0.02%
2021/11/19	4	25.10	5	25.25	25.00	-1	12,794	-0.01%
2021/11/18	0	0.00	6	25.62	25.35	-6	13,135	-0.05%
2021/11/17	7	24.96	3	24.80	24.90	4	13,576	0.03%
2021/11/16	0	0.00	10	25.53	25.45	-10	14,031	-0.07%
2021/11/12	0	0.00	6	25.40	25.35	-6	14,419	-0.04%
2021/11/11	8	25.11	3	25.15	25.25	5	14,487	0.03%
2021/11/10	6	25.34	0	0.00	25.25	6	14,686	0.04%
2021/11/09	26	25.46	30	25.53	25.50	-4	14,727	-0.03%
2021/11/08	13	25.48	1	25.50	25.50	12	14,830	0.08%
2021/11/05	1	25.10	0	0.00	25.20	1	14,893	0.01%
2021/11/04	16	25.61	1	25.65	25.10	15	14,941	0.10%
2021/11/03	6	25.79	1	25.55	25.55	5	14,868	0.03%
2021/11/02	4	25.66	8	25.72	25.75	-4	14,598	-0.03%
2021/11/01	2	24.70	2	24.75	24.70	0	14,140	0.00%
2021/10/29	10	23.80	6	23.68	24.00	4	13,986	0.03%
2021/10/28	4	23.39	11	23.40	23.25	-7	13,892	-0.05%
2021/10/27	3	23.28	0	0.00	23.20	3	13,948	0.02%
2021/10/26	3	23.72	0	0.00	23.50	3	13,963	0.02%
2021/10/25	1	23.80	1	24.15	24.15	0	14,064	0.00%
2021/10/22	1	23.75	1	24.10	23.85	0	14,236	0.00%
2021/10/21	1	24.25	1	24.00	24.25	0	14,331	0.00%
2021/10/20	1	23.85	1	24.25	23.90	0	14,407	0.00%
2021/10/19	2	23.63	2	23.85	23.75	0	14,536	0.00%
2021/10/18	2	23.83	2	24.05	23.75	0	14,696	0.00%
2021/10/15	6	23.48	5	23.53	23.60	1	14,801	0.01%
2021/10/13	4	23.30	0	0.00	22.95	4	14,981	0.03%
2021/10/08	2	24.18	1	24.85	23.80	1	15,197	0.01%
2021/10/07	4	24.49	1	24.75	24.60	3	15,341	0.02%
2021/10/06	11	25.19	1	25.40	24.40	10	15,683	0.06%
2021/10/01	1	26.80	0	0.00	26.60	1	17,458	0.01%
2021/09/30	0	0.00	0.1	27.65	28.15	-0.1	19,544	0.00%
2021/09/29	22	27.48	17	27.59	27.35	5	20,578	0.02%
2021/09/28	32.1	28.84	2	28.00	28.00	30.1	20,798	0.14%
2021/09/27	19	29.03	13	29.04	29.10	6	20,738	0.03%
2021/09/24	20	27.32	15	27.26	27.50	5	20,876	0.02%
2021/09/23	19	25.29	0	0.00	26.30	19	21,071	0.09%
2021/09/22	1	25.40	16	25.04	25.15	-15	21,199	-0.07%
2021/09/17	1	26.20	0	0.00	25.90	1	21,437	0.00%
2021/09/16	1	26.30	0	0.00	26.20	1	21,692	0.00%
2021/09/10	1	27.25	5	26.95	26.90	-4	24,983	-0.02%
2021/09/09	0	0.00	1	26.95	26.85	-1	25,064	0.00%
2021/09/08	2	26.40	3	26.10	26.15	-1	25,148	0.00%
2021/09/07	1	26.75	20	26.90	26.85	-19	25,156	-0.08%
2021/09/06	1	26.75	3	26.87	27.05	-2	25,237	-0.01%
2021/09/03	17	27.49	10	27.50	27.35	7	25,676	0.03%
2021/09/02	16	27.62	1	27.60	27.40	15	26,116	0.06%
2021/09/01	22	28.24	10	28.04	28.05	12	26,306	0.05%
2021/08/31	6	28.23	2	28.50	28.20	4	26,884	0.01%
2021/08/30	7	28.71	10	29.45	28.80	-3	28,273	-0.01%
2021/08/27	11	30.18	9	30.13	29.80	2	28,864	0.01%
2021/08/26	1	30.30	1	30.20	30.40	0	30,057	0.00%
2021/08/25	6	30.38	161	30.11	29.80	-155	30,309	-0.51%	大賣/鉅額交易
2021/08/24	71	30.27	12	29.83	30.20	59	30,105	0.20%
2021/08/23	120	29.17	13.3	29.70	29.80	106.7	29,992	0.36%	大買/鉅額交易
2021/08/20	9	28.64	40	29.36	29.35	-31	29,683	-0.10%
2021/08/19	13	27.97	0	0.00	27.25	13	29,232	0.04%
2021/08/16	0	0.00	70	27.96	28.20	-70	29,325	-0.24%
2021/08/13	0	0.00	2	27.95	27.70	-2	29,278	-0.01%
2021/08/12	1	27.35	0	0.00	27.45	1	29,479	0.00%
2021/08/11	1	27.00	6	26.97	27.25	-5	29,712	-0.02%
2021/08/10	30	27.25	31	27.50	27.80	-1	30,267	0.00%
2021/08/09	2	27.85	30	27.80	27.50	-28	30,588	-0.09%
2021/08/06	0	0.00	1	27.95	27.50	-1	30,886	0.00%
2021/08/04	2	27.93	1	28.10	28.00	1	32,036	0.00%
2021/08/03	1	27.75	0	0.00	27.90	1	33,285	0.00%
2021/07/30	1	28.30	1	28.65	28.25	0	33,900	0.00%
2021/07/29	0	0.00	17	27.65	28.85	-17	34,038	-0.05%
2021/07/28	1	27.90	0	0.00	26.75	1	34,043	0.00%
2021/07/27	9	27.50	1	27.70	27.50	8	34,246	0.02%
2021/07/26	19	28.20	0	0.00	28.10	19	34,397	0.06%
2021/07/23	1	28.70	161	28.81	29.00	-160	34,542	-0.46%	大賣/鉅額交易
2021/07/22	1	28.00	31	28.42	27.90	-30	34,617	-0.09%
2021/07/21	4	28.65	0	27.90	27.95	4	34,729	0.01%
2021/07/20	25	28.64	1	28.60	28.70	24	35,260	0.07%
2021/07/19	0	0.00	36	29.74	29.75	-36	35,762	-0.10%
2021/07/16	9	29.60	0	0.00	29.55	9	37,051	0.02%
2021/07/15	0	0.00	1	29.15	29.80	-1	37,296	0.00%
2021/07/14	0	0.00	7	28.72	28.65	-7	37,389	-0.02%
2021/07/13	21	29.06	5	29.10	28.55	16	37,654	0.04%
2021/07/12	23	30.28	12	30.01	30.00	11	37,373	0.03%
2021/07/09	24	30.89	9	30.74	30.60	15	37,170	0.04%
2021/07/08	133	31.69	5.5	31.35	31.20	127.5	37,200	0.34%	大買/鉅額交易
2021/07/07	38	31.47	167.3	31.93	33.00	-129.3	37,498	-0.34%	大賣/鉅額交易
2021/07/06	84.5	30.24	120.2	30.85	30.20	-35.7	36,604	-0.10%	大賣/
2021/07/05	5	28.96	40	28.97	29.30	-35	35,690	-0.10%
2021/07/02	69	29.50	31	29.04	28.75	38	35,679	0.11%
2021/07/01	46	29.92	79	29.57	29.15	-33	35,241	-0.09%
2021/06/30	105	29.08	82	29.07	29.10	23	34,075	0.07%	大買/
2021/06/29	48	28.14	88	28.15	27.95	-40	33,456	-0.12%
2021/06/28	112	27.84	69	27.77	28.05	43	33,345	0.13%	大買/
2021/06/25	9	28.31	2.3	28.40	28.40	6.7	33,139	0.02%
2021/06/24	31	28.16	12	28.68	28.05	19	33,230	0.06%
2021/06/23	51	28.74	45	28.70	28.00	6	32,962	0.02%
2021/06/22	59	28.49	29	28.39	28.35	30	32,133	0.09%
2021/06/21	15	26.49	57	26.83	27.20	-42	31,048	-0.14%
2021/06/18	7	25.81	5	26.07	26.20	2	30,521	0.01%
2021/06/17	2	26.25	2	25.98	26.05	0	30,515	0.00%
2021/06/16	4	25.86	0	0.00	25.75	4	30,607	0.01%
2021/06/15	6	26.34	12	26.18	26.20	-6	30,771	-0.02%
2021/06/11	19	25.92	26	26.17	25.80	-7	30,806	-0.02%
2021/06/09	73	26.29	9	26.83	25.80	64	30,328	0.21%
2021/06/08	27	26.63	34	26.78	26.95	-7	30,281	-0.02%
2021/06/07	52.3	26.62	60	26.52	26.75	-7.7	30,078	-0.03%
2021/06/04	21	26.18	19	26.61	25.45	2	29,176	0.01%
2021/06/03	53	25.92	30	26.26	26.30	23	28,926	0.08%
2021/06/02	8	24.23	43	24.85	25.00	-35	27,737	-0.13%
2021/06/01	1	23.80	50	23.87	24.05	-49	27,738	-0.18%
2021/05/31	6	23.88	1	23.50	23.45	5	28,031	0.02%
2021/05/28	2	23.20	7	23.14	23.40	-5	28,241	-0.02%
2021/05/27	0	0.00	31	22.80	22.55	-31	28,840	-0.11%
2021/05/26	0	0.00	68	22.46	22.65	-68	28,940	-0.23%
2021/05/25	66	22.35	17	22.50	22.45	49	29,170	0.17%
2021/05/24	28	22.38	67	22.76	22.50	-39	29,306	-0.13%
2021/05/21	4	21.65	32	21.56	21.80	-28	29,216	-0.10%
2021/05/20	2	20.80	0	0.00	20.90	2	29,656	0.01%
2021/05/19	12	21.24	20	21.30	21.65	-8	29,814	-0.03%
2021/05/18	49	20.90	12	20.91	21.40	37	29,967	0.12%
2021/05/17	34	19.87	4	19.75	19.75	30	29,750	0.10%
2021/05/14	22	23.19	15	22.07	21.90	7	29,442	0.02%
2021/05/13	11	22.52	10	22.90	22.75	1	29,129	0.00%
2021/05/12	26	26.59	29	25.38	24.30	-3	28,784	-0.01%
2021/05/11	185	28.34	174	28.94	27.00	11	28,130	0.04%	大買/大賣/
2021/05/10	13	27.68	68	27.71	27.70	-55	26,837	-0.20%
2021/05/07	3	25.85	22	25.71	26.30	-19	26,299	-0.07%
2021/05/06	104	26.65	22	26.70	26.05	82	26,174	0.31%	大買/
2021/05/05	36	26.31	80	26.82	26.20	-44	26,135	-0.17%
2021/05/04	4	26.15	2	27.63	25.65	2	26,011	0.01%
2021/05/03	23	28.50	58	28.58	27.75	-35	25,692	-0.14%
2021/04/29	35	29.02	27	29.46	29.20	8	25,556	0.03%
2021/04/28	18	29.32	40	29.45	29.50	-22	25,490	-0.09%
2021/04/27	44	29.01	59	29.01	29.05	-15	25,392	-0.06%
2021/04/26	38	29.39	10	29.67	29.45	28	25,277	0.11%
2021/04/23	64	28.48	63	28.74	28.80	1	24,765	0.00%
2021/04/22	15	28.79	28	29.54	28.15	-13	24,382	-0.05%
2021/04/21	31	28.43	49	28.66	28.50	-18	23,289	-0.08%
2021/04/20	49	28.06	25	27.88	28.15	24	22,959	0.10%
2021/04/19	21	28.32	19	28.25	28.60	2	22,984	0.01%
2021/04/16	7	27.01	82	26.87	27.35	-75	22,491	-0.33%
2021/04/15	9	26.76	1	27.00	26.55	8	22,548	0.04%
2021/04/14	19	26.33	12.1	26.04	26.50	6.9	22,414	0.03%
2021/04/13	59.1	28.92	27	28.76	27.45	32.1	22,241	0.14%
2021/04/12	50	26.91	86	26.65	27.70	-36	21,035	-0.17%
2021/04/09	107	25.19	4	25.28	25.20	103	20,166	0.51%	大買/鉅額交易
2021/04/08	7	25.79	4	25.70	25.75	3	20,195	0.01%
2021/04/07	19	25.31	45	25.24	25.20	-26	20,189	-0.13%
2021/04/06	63	25.34	29.4	25.45	25.45	33.6	21,139	0.16%
2021/04/01	9	25.39	9	25.06	25.40	0	21,886	0.00%
2021/03/31	3	25.07	2	25.15	25.00	1	22,025	0.00%
2021/03/30	9	25.20	8	25.09	25.05	1	22,293	0.00%
2021/03/29	12	25.22	18	25.17	25.15	-6	22,530	-0.03%
2021/03/26	7	24.64	12	24.60	24.65	-5	22,966	-0.02%
2021/03/25	47	24.57	30	24.72	24.35	17	23,415	0.07%
2021/03/24	44	24.51	7	24.76	24.70	37	23,412	0.16%
2021/03/23	1	24.55	1	24.20	24.20	0	23,728	0.00%
2021/03/22	11	24.30	3	24.35	24.55	8	24,839	0.03%
2021/03/19	8	24.44	0	0.00	24.35	8	25,482	0.03%
2021/03/18	5	24.72	3	24.72	24.65	2	25,393	0.01%
2021/03/17	46	25.09	6	24.94	25.00	40	25,353	0.16%
2021/03/16	5	25.43	76	25.06	25.05	-71	25,596	-0.28%
2021/03/15	22	26.17	2	26.00	26.00	20	25,472	0.08%
2021/03/12	8	26.30	18.2	26.21	26.50	-10.2	25,862	-0.04%
2021/03/11	52	26.58	11	26.37	26.20	41	25,667	0.16%
2021/03/10	72	26.42	16.3	26.43	26.60	55.7	25,320	0.22%
2021/03/09	35	25.70	32	25.96	26.60	3	24,847	0.01%
2021/03/08	6	25.34	7	25.53	25.25	-1	24,442	0.00%
2021/03/05	17	25.16	11	25.40	25.10	6	24,446	0.02%
2021/03/04	17	25.62	15	25.55	25.35	2	24,527	0.01%
2021/03/03	33	25.05	40	24.95	25.10	-7	24,643	-0.03%
2021/03/02	83	25.38	68	24.84	23.85	15	24,673	0.06%
2021/02/26	36	24.60	24.3	24.89	24.55	11.7	23,870	0.05%
2021/02/25	8	24.63	10	24.85	24.50	-2	23,628	-0.01%
2021/02/24	23	24.34	28	24.58	23.75	-5	23,315	-0.02%
2021/02/23	4	24.88	34	24.89	24.90	-30	22,923	-0.13%
2021/02/22	15	24.65	23.1	24.87	24.40	-8.1	22,613	-0.04%
2021/02/19	6	24.07	66	23.79	24.00	-60	21,988	-0.27%
2021/02/18	14	23.19	2	23.40	23.40	12	21,673	0.06%
2021/02/17	7	22.55	33	22.19	22.60	-26	21,185	-0.12%
2021/02/05	7	20.64	26	20.67	20.60	-19	21,124	-0.09%
2021/02/04	1	20.10	1	20.15	20.60	0	21,036	0.00%
2021/02/03	5	20.16	34	20.02	20.10	-29	21,083	-0.14%
2021/02/02	3	19.90	0	0.00	20.10	3	21,054	0.01%
2021/02/01	0	0.00	1	19.25	19.80	-1	21,016	0.00%
2021/01/29	2	19.63	51	19.65	19.45	-49	20,990	-0.23%
2021/01/28	0	0.00	6	19.57	19.55	-6	20,941	-0.03%
2021/01/27	3	19.48	1	19.45	19.45	2	20,916	0.01%
2021/01/26	1	20.05	6	19.78	19.70	-5	20,753	-0.02%
2021/01/25	6	20.08	2	19.75	20.25	4	20,681	0.02%
2021/01/22	3	19.57	14	19.65	19.80	-11	20,700	-0.05%
2021/01/21	70	19.41	22	19.49	19.55	48	20,658	0.23%
2021/01/20	3	20.07	8	19.66	19.70	-5	20,550	-0.02%
2021/01/19	11	20.85	10	20.49	20.45	1	20,529	0.00%
2021/01/18	7	19.73	8	20.70	20.75	-1	20,590	0.00%
2021/01/15	6.2	20.56	2	20.40	20.50	4.2	20,512	0.02%
2021/01/14	7.7	20.98	5	21.06	21.10	2.7	20,317	0.01%
2021/01/13	10	21.63	6	21.68	21.50	4	20,062	0.02%
2021/01/12	9	21.73	4	21.51	21.65	5	19,936	0.03%
2021/01/11	7	23.11	1	22.80	22.75	6	19,579	0.03%
2021/01/08	13	22.85	82	22.80	23.00	-69	19,476	-0.35%
2021/01/07	9	22.62	3	22.82	22.35	6	19,165	0.03%
2021/01/06	96	22.48	6	22.49	22.30	90	19,005	0.47%
2021/01/05	40	22.22	19	22.31	22.40	21	18,620	0.11%
2021/01/04	27	23.16	29	23.06	23.00	-2	18,298	-0.01%
2020/12/31	17	22.95	7	23.20	23.25	10	17,806	0.06%
2020/12/30	50	23.37	23	23.43	23.20	27	17,598	0.15%
2020/12/29	75	23.79	16	23.64	23.55	59	17,264	0.34%
2020/12/28	243	22.87	32.1	22.70	23.30	210.9	16,048	1.31%	大買/鉅額交易
2020/12/25	31	21.99	0	0.00	22.00	31	15,075	0.21%
2020/12/24	11	22.41	30	22.63	22.60	-19	14,630	-0.13%
2020/12/23	0	0.00	179	21.71	21.85	-179	14,265	-1.25%	大賣/鉅額交易
2020/12/22	37	21.93	79	22.39	21.10	-42	14,034	-0.30%
2020/12/21	1	21.90	6	22.21	22.15	-5	13,356	-0.04%
2020/12/18	11	21.62	3	21.40	21.70	8	12,909	0.06%
2020/12/17	16	21.55	3	21.65	21.65	13	12,765	0.10%
2020/12/16	57	22.15	49	21.89	21.95	8	12,331	0.06%
2020/12/15	5	20.79	13	20.60	20.85	-8	11,296	-0.07%
2020/12/14	1	20.05	28	19.97	20.05	-27	10,747	-0.25%
2020/12/11	0	0.00	15	19.92	19.70	-15	11,001	-0.14%
2020/12/10	16	20.47	8	20.35	20.05	8	10,978	0.07%
2020/12/09	52	19.78	22	19.85	20.05	30	10,723	0.28%
2020/12/08	47	19.61	36	19.77	19.80	11	10,876	0.10%
2020/12/04	0	0.00	40	18.75	18.75	-40	10,758	-0.37%
2020/12/03	2	18.60	5	18.65	18.65	-3	10,834	-0.03%
2020/12/02	5	19.75	0	0.00	19.20	5	10,983	0.05%
2020/12/01	5	19.50	4	19.20	19.40	1	10,885	0.01%
2020/11/30	5	19.42	9	19.38	19.05	-4	10,762	-0.04%
2020/11/27	7	18.09	2	18.40	18.50	5	10,297	0.05%
2020/11/26	51	17.60	64	17.95	18.10	-13	10,050	-0.13%
2020/11/24	0	0.00	15	16.80	16.85	-15	11,456	-0.13%
2020/11/23	0	0.00	2	16.95	16.80	-2	12,322	-0.02%
2020/11/20	0	0.00	5	16.90	17.00	-5	12,641	-0.04%
2020/11/18	0	0.00	10	17.10	17.05	-10	12,690	-0.08%
2020/11/17	0	0.00	1	17.00	17.10	-1	12,685	-0.01%
2020/11/13	4	17.16	6	17.28	16.85	-2	12,720	-0.02%
2020/11/12	3	17.05	0	0.00	17.00	3	12,352	0.02%
2020/11/05	0	0.00	11	16.20	16.20	-11	12,325	-0.09%
2020/11/04	1	16.35	0	0.00	16.35	1	12,490	0.01%
2020/11/03	10	16.45	0	0.00	16.35	10	12,468	0.08%
2020/10/27	4	17.43	10	17.35	17.35	-6	12,406	-0.05%
2020/10/26	0	0.00	1	17.25	17.40	-1	12,249	-0.01%
2020/10/23	0	0.00	3	16.63	16.80	-3	12,015	-0.02%
2020/10/22	0	0.00	3	16.28	16.15	-3	11,926	-0.03%
2020/10/20	9	15.99	0	0.00	16.00	9	11,898	0.08%
2020/10/19	58	16.17	0	0.00	16.25	58	11,898	0.49%
2020/10/15	3	16.42	1	16.50	16.40	2	11,979	0.02%
2020/10/12	72	16.48	0	0.00	16.45	72	12,197	0.59%
2020/10/07	2	16.98	0	0.00	17.00	2	12,479	0.02%
2020/10/06	5	17.00	0	0.00	16.95	5	12,455	0.04%
2020/10/05	0	0.00	80	16.79	16.70	-80	12,445	-0.64%
2020/09/28	5.4	16.85	7	16.84	16.90	-1.6	12,652	-0.01%
2020/09/25	30	16.87	205	16.25	16.50	-175	12,726	-1.38%	大賣/鉅額交易
2020/09/24	12	17.23	20	17.18	16.70	-8	12,623	-0.06%
2020/09/23	1	17.55	2	17.80	17.65	-1	12,487	-0.01%
2020/09/22	21	17.50	20	17.60	17.45	1	12,466	0.01%
2020/09/21	4	17.98	1	18.45	17.90	3	12,326	0.02%
2020/09/18	3	18.33	7	18.31	18.25	-4	12,286	-0.03%
2020/09/17	7	18.41	0	0.00	18.20	7	12,245	0.06%
2020/09/16	11	18.58	44	18.35	18.55	-33	12,087	-0.27%
2020/09/15	2	18.05	12	18.01	17.90	-10	11,716	-0.09%
2020/09/14	44	17.84	2	17.75	17.70	42	11,687	0.36%
2020/09/11	112	17.85	1	17.60	17.45	111	11,673	0.95%	大買/鉅額交易
2020/09/10	10	17.40	12	17.68	17.70	-2	11,860	-0.02%
2020/09/09	16	17.48	34	17.60	17.45	-18	12,503	-0.14%
2020/09/08	16	17.44	6	17.52	17.25	10	12,463	0.08%
2020/09/07	6	17.50	17.4	17.63	17.40	-11.4	12,358	-0.09%
2020/09/04	4	16.76	3	17.05	17.05	1	12,113	0.01%
2020/09/03	10	17.19	9	17.12	17.20	1	12,388	0.01%
2020/09/02	5	16.68	6	16.76	17.00	-1	12,253	-0.01%
2020/09/01	14	17.11	5	17.21	17.05	9	12,117	0.07%
2020/08/31	57	16.91	52.3	17.01	17.45	4.7	11,852	0.04%
2020/08/28	15	16.34	25	16.16	16.40	-10	11,091	-0.09%
2020/08/27	14	15.34	2	15.78	15.15	12	10,286	0.12%
2020/08/26	0	0.00	11	15.07	15.30	-11	9,435	-0.12%
2020/08/21	50	13.96	0	0.00	13.95	50	9,727	0.51%
2020/08/20	10	13.80	2	14.15	13.75	8	9,783	0.08%
2020/08/19	40	14.49	3	14.48	14.50	37	9,664	0.38%
2020/08/18	5.2	14.75	0	0.00	14.75	5.2	9,610	0.05%
2020/08/17	3	15.10	0	0.00	15.05	3	9,622	0.03%
2020/08/14	0	0.00	14	14.81	15.00	-14	9,567	-0.15%
2020/08/12	0.2	14.80	0	0.00	14.80	0.2	9,882	0.00%
2020/08/10	1	15.00	60	15.28	15.00	-59	9,791	-0.60%
2020/07/28	20	14.10	8	14.00	14.20	12	10,367	0.12%
2020/07/27	50	14.20	5	14.25	14.15	45	10,380	0.43%
2020/07/23	2	14.85	0	0.00	14.85	2	10,370	0.02%
2020/07/22	0	0.00	20	14.88	14.90	-20	10,392	-0.19%
2020/07/21	11	14.92	10	15.06	14.90	1	10,347	0.01%
2020/07/20	18	15.01	65	15.01	15.10	-47	10,242	-0.46%
2020/07/15	10	15.25	71	14.89	14.75	-61	10,012	-0.61%
2020/07/14	5	14.40	0	0.00	14.30	5	9,794	0.05%
2020/07/13	0	0.00	3	14.30	14.30	-3	9,803	-0.03%
2020/07/10	4	14.03	1	13.95	13.95	3	10,023	0.03%
2020/07/09	10	14.50	0	0.00	14.40	10	10,033	0.10%
2020/07/08	0	0.00	1	14.60	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	11	14.17	14.70	-11	9,943	-0.11%
2020/07/03	0	0.00	2	14.10	14.10	-2	9,952	-0.02%
2020/07/02	0	0.00	5	14.10	14.15	-5	10,050	-0.05%
2020/07/01	10	14.20	70	14.35	14.35	-60	10,140	-0.59%
2020/06/30	20	14.10	6	14.10	14.25	14	10,164	0.14%
2020/06/29	30	14.05	100	14.06	14.00	-70	10,181	-0.69%
2020/06/24	11	14.21	208	14.15	14.20	-197	10,114	-1.95%	大賣/鉅額交易
2020/06/23	22	14.35	0.2	14.35	14.30	21.8	10,084	0.22%
2020/06/22	2	14.38	53	14.40	14.55	-51	10,079	-0.51%
2020/06/19	82	14.53	23	14.47	14.45	59	10,290	0.57%
2020/06/18	10	14.97	55	14.97	14.85	-45	10,179	-0.44%
2020/06/17	355	15.04	4	14.96	14.75	351	10,112	3.47%	大買/鉅額交易
2020/06/16	31	14.80	17	14.87	15.10	14	9,644	0.15%
2020/06/15	4	14.06	9	14.04	13.75	-5	8,973	-0.06%
2020/06/11	7	13.70	1	13.95	13.60	6	9,002	0.07%
2020/06/10	4	14.10	3	13.97	13.85	1	9,104	0.01%
2020/06/09	0	0.00	11	13.72	13.90	-11	9,041	-0.12%
2020/06/08	3	13.47	1	13.55	13.50	2	9,310	0.02%
2020/06/04	26	13.58	0	0.00	13.45	26	9,736	0.27%
2020/06/03	20	13.90	2	13.75	13.75	18	9,877	0.18%
2020/06/02	0	0.00	1	13.35	13.30	-1	9,928	-0.01%
2020/06/01	16	13.20	2	13.23	13.25	14	10,142	0.14%
2020/05/29	0	0.00	2	13.20	13.20	-2	10,505	-0.02%
2020/05/28	5	13.20	12	13.28	13.10	-7	10,702	-0.07%
2020/05/27	1	12.70	20	12.45	12.60	-19	10,775	-0.18%
2020/05/26	0	0.00	3	12.35	12.40	-3	12,142	-0.02%
2020/05/25	0	0.00	2	12.20	12.25	-2	13,606	-0.01%
2020/05/22	13	12.44	0	0.00	12.20	13	13,903	0.09%
2020/05/21	12	12.51	1	12.50	12.55	11	14,118	0.08%
2020/05/20	7	12.65	0	0.00	12.55	7	14,374	0.05%
2020/05/19	0	0.00	12	12.81	12.80	-12	14,879	-0.08%
2020/05/18	0	0.00	1.7	12.25	12.25	-1.7	14,976	-0.01%
2020/05/14	9	12.25	1	12.25	12.05	8	15,208	0.05%
2020/05/12	1	12.55	0	0.00	12.60	1	15,106	0.01%
2020/05/07	1	12.60	1	12.50	12.30	0	14,839	0.00%
2020/05/06	38	12.60	0	0.00	12.45	38	14,409	0.26%
2020/05/05	2	13.08	0.5	13.05	13.05	1.5	14,246	0.01%
2020/05/04	3	13.08	0	0.00	13.00	3	14,232	0.02%
2020/04/30	0	0.00	3	13.40	13.40	-3	14,190	-0.02%
2020/04/29	4	13.26	3	13.30	13.15	1	14,217	0.01%
2020/04/28	5	13.02	2	13.10	13.10	3	14,145	0.02%
2020/04/27	0	0.00	7	13.07	13.00	-7	14,252	-0.05%
2020/04/24	5	12.50	2	12.55	12.40	3	14,183	0.02%
2020/04/23	1	12.50	1	12.50	12.45	0	14,209	0.00%
2020/04/21	2	12.90	0	0.00	12.40	2	14,360	0.01%
2020/04/20	0	0.00	6	13.05	13.05	-6	14,296	-0.04%
2020/04/17	1	12.90	2	13.10	13.00	-1	14,282	-0.01%
2020/04/16	0	0.00	10	13.10	13.10	-10	14,182	-0.07%
2020/04/15	0	0.00	10	13.00	13.35	-10	14,176	-0.07%
2020/04/13	11	12.55	1	12.45	12.35	10	14,138	0.07%
2020/04/10	0	0.00	1	12.55	12.60	-1	14,301	-0.01%
2020/04/09	13	12.51	0	0.00	12.55	13	14,554	0.09%
2020/04/08	5	12.40	10	12.45	12.50	-5	14,715	-0.03%
2020/04/07	0	0.00	1	12.60	12.35	-1	14,648	-0.01%
2020/04/06	10	12.35	9	12.35	12.35	1	14,582	0.01%
2020/04/01	0	0.00	1	11.95	11.95	-1	14,596	-0.01%
2020/03/31	0	0.00	3	11.65	11.55	-3	14,852	-0.02%
2020/03/30	2	11.13	2	11.45	11.65	0	14,875	0.00%
2020/03/27	2	11.70	0	0.00	11.40	2	14,844	0.01%
2020/03/26	5	11.75	10	11.60	11.60	-5	14,789	-0.03%
2020/03/24	1	11.30	0	0.00	11.25	1	14,670	0.01%
2020/03/23	10	10.70	21	10.90	10.95	-11	14,700	-0.07%
2020/03/20	1	11.65	12	11.35	11.40	-11	14,672	-0.07%
2020/03/19	10	10.85	20.5	11.16	10.70	-10.5	14,718	-0.07%
2020/03/18	7	12.49	6	12.55	11.85	1	14,753	0.01%
2020/03/17	5	12.10	93	12.76	12.75	-88	14,623	-0.60%
2020/03/16	18	13.13	6	13.45	12.75	12	14,477	0.08%
2020/03/13	28	13.06	12	13.53	13.50	16	14,271	0.11%
2020/03/12	9	14.77	32	14.69	14.35	-23	14,018	-0.16%
2020/03/11	11	16.68	0	0.00	15.90	11	13,831	0.08%
2020/03/09	6	16.71	5	16.80	16.20	1	13,285	0.01%
2020/03/06	1	17.00	2	16.95	16.90	-1	13,005	-0.01%
2020/03/04	40	17.87	15	17.57	17.60	25	12,393	0.20%
2020/03/03	9	18.06	20	18.25	18.05	-11	11,946	-0.09%
2020/03/02	19	18.25	8	18.20	17.90	11	11,585	0.09%
2020/02/27	124	18.44	24	18.51	18.20	100	11,017	0.91%	大買/
2020/02/26	12	18.00	86	17.29	18.05	-74	9,546	-0.78%
2020/02/25	14	16.67	6	16.50	16.45	8	8,046	0.10%
2020/02/24	6	16.51	10	16.43	16.60	-4	7,737	-0.05%
2020/02/21	16	16.15	1	16.20	16.25	15	7,447	0.20%
2020/02/20	23	16.21	33	16.23	16.10	-10	7,157	-0.14%
2020/02/19	16	15.64	32	15.73	15.85	-16	6,594	-0.24%
2020/02/18	0	0.00	10	14.80	15.05	-10	6,160	-0.16%
2020/02/17	0	0.00	1	14.50	14.50	-1	5,958	-0.02%
2020/02/14	1	14.25	16	14.25	14.25	-15	5,894	-0.25%
2020/02/12	0	0.00	10	14.03	14.05	-10	5,987	-0.17%
2020/02/10	10	13.90	0	0.00	13.80	10	6,031	0.17%
2020/02/07	6	13.97	0	0.00	14.05	6	6,037	0.10%
2020/02/06	0	0.00	2	13.85	13.85	-2	6,019	-0.03%
2020/02/05	5	13.64	1	13.70	13.65	4	6,017	0.07%
2020/02/04	0	0.00	1	13.55	13.45	-1	5,973	-0.02%
2020/02/03	5	13.23	2	13.20	13.40	3	5,965	0.05%
2020/01/30	1	13.60	0	0.00	13.60	1	5,811	0.02%
2020/01/17	5	15.00	0.2	15.00	14.95	4.8	5,677	0.08%
2020/01/16	10	14.65	10	14.70	14.85	0	5,645	0.00%
2020/01/15	20	15.15	0	0.00	15.05	20	5,512	0.36%
2020/01/14	0	0.00	6	15.25	15.25	-6	5,502	-0.11%
2020/01/13	0	0.00	5	15.30	15.20	-5	5,521	-0.09%
2020/01/10	0	0.00	2	15.40	15.30	-2	5,570	-0.04%
2020/01/09	0	0.00	1.9	15.50	15.50	-1.9	5,566	-0.03%
2020/01/08	3	15.10	53	15.31	15.20	-50	5,523	-0.91%
2020/01/07	40	15.78	0	0.00	15.60	40	5,417	0.74%
2020/01/06	0	0.00	20	15.83	15.90	-20	5,266	-0.38%
2020/01/02	0	0.00	1	15.55	15.75	-1	4,772	-0.02%
2019/12/31	0	0.00	1	15.00	15.05	-1	4,537	-0.02%
2019/12/30	51	15.00	1	14.90	15.00	50	4,477	1.12%
2019/12/27	4.3	14.98	0	0.00	15.00	4.3	4,400	0.10%
2019/12/26	10	15.05	14	15.07	14.95	-4	4,265	-0.09%
2019/12/25	2	14.20	6	14.22	14.30	-4	3,898	-0.10%
2019/12/23	2	14.38	0	0.00	14.40	2	3,796	0.05%
2019/12/20	25	14.36	20	14.40	14.35	5	3,750	0.13%
2019/12/19	13	14.83	33	14.81	14.65	-20	3,677	-0.54%
2019/12/18	0	0.00	13	14.58	14.70	-13	3,566	-0.36%
2019/12/17	20	14.50	0	0.00	14.55	20	3,473	0.58%
2019/12/16	10	14.42	22	14.41	14.40	-12	3,346	-0.36%
2019/12/13	1	14.10	1	14.15	14.10	0	3,149	0.00%
2019/12/11	0	0.00	21	13.70	13.70	-21	2,782	-0.75%
2019/12/10	1	13.70	21	13.75	13.75	-20	2,747	-0.73%
2019/12/09	7	13.66	1	13.70	13.75	6	2,715	0.22%
2019/12/06	1	13.45	11	13.28	13.45	-10	2,609	-0.38%
2019/12/05	6	13.02	4	12.95	12.95	2	2,471	0.08%
2019/12/03	3	13.03	0	0.00	13.00	3	2,469	0.12%
2019/12/02	6	13.15	0	0.00	13.05	6	2,479	0.24%
2019/11/29	0	0.00	2	13.25	13.20	-2	2,513	-0.08%
2019/11/28	2	13.20	2	13.30	13.20	0	2,498	0.00%
2019/11/27	0	0.00	2	13.25	13.25	-2	2,530	-0.08%
2019/11/26	4	13.20	4	13.30	13.15	0	2,526	0.00%
2019/11/22	3	13.20	4	13.30	13.20	-1	2,517	-0.04%
2019/11/20	0	0.00	1	13.15	13.15	-1	2,502	-0.04%
2019/11/19	1	13.15	0	0.00	13.20	1	2,508	0.04%
2019/11/18	2	13.10	12	13.12	13.15	-10	2,518	-0.40%
2019/11/15	10	13.15	2	13.15	13.15	8	2,556	0.31%
2019/11/14	0	0.00	70	13.05	13.00	-70	2,553	-2.74%
2019/11/13	2	13.20	10	13.10	13.10	-8	2,553	-0.31%
2019/11/12	3	13.20	0	0.00	13.15	3	2,553	0.12%
2019/11/11	4	13.48	24	13.25	13.30	-20	2,528	-0.79%
2019/11/08	26	13.55	26	13.55	13.50	0	2,480	0.00%
2019/11/07	2	13.55	2	13.65	13.65	0	2,448	0.00%
2019/11/05	46	13.71	0	0.00	13.70	46	2,340	1.97%
2019/11/04	0	0.00	2	13.65	13.60	-2	2,315	-0.09%
2019/11/01	2	13.55	0	0.00	13.60	2	2,309	0.09%
2019/10/21	0	0.00	14	13.66	13.85	-14	2,297	-0.61%
2019/10/18	8	13.55	14	13.64	13.65	-6	2,261	-0.27%
2019/10/17	16	13.58	4	13.70	13.55	12	2,206	0.54%
2019/10/16	0	0.00	2	13.60	13.60	-2	2,241	-0.09%
2019/10/15	6	13.53	0	0.00	13.50	6	2,331	0.26%
2019/10/14	0	0.00	4	13.65	13.70	-4	2,523	-0.16%
2019/10/09	22	13.50	0	0.00	13.50	22	2,506	0.88%
2019/10/07	4	13.73	8	13.71	13.70	-4	2,487	-0.16%
2019/10/04	2	13.55	2	13.65	13.55	0	2,490	0.00%
2019/10/03	4	13.58	0	0.00	13.60	4	2,488	0.16%
2019/10/02	4	13.73	0	0.00	13.70	4	2,498	0.16%
2019/10/01	2	13.80	2	13.90	13.85	0	2,499	0.00%
2019/09/27	2	13.70	0	0.00	13.65	2	2,516	0.08%
2019/09/26	0	0.00	2	13.90	13.90	-2	2,508	-0.08%
2019/09/23	0	0.00	7	14.55	14.45	-7	2,523	-0.28%
2019/09/20	0	0.00	5	14.70	14.60	-5	2,538	-0.20%
2019/09/19	0.5	14.65	0	0.00	14.55	0.5	2,514	0.02%
2019/09/17	0	0.00	4	14.50	14.45	-4	2,530	-0.16%
2019/09/16	20	14.45	0	0.00	14.55	20	2,542	0.79%
2019/09/12	0	0.00	2	14.50	14.40	-2	2,563	-0.08%
2019/09/11	0	0.00	15	14.58	14.50	-15	2,589	-0.58%
2019/09/06	0	0.00	2	14.65	14.65	-2	2,503	-0.08%
2019/09/04	0	0.00	3	14.70	14.65	-3	2,596	-0.12%
2019/09/03	0	0.00	31	14.47	14.70	-31	2,606	-1.19%
2019/08/30	0	0.00	2	13.90	14.05	-2	2,641	-0.08%
2019/08/29	2	13.65	2	13.70	13.65	0	2,632	0.00%
2019/08/28	0	0.00	2	13.75	13.70	-2	2,699	-0.07%
2019/08/27	2	13.65	2	13.80	13.65	0	2,853	0.00%
2019/08/26	4	13.48	6	13.55	13.60	-2	3,247	-0.06%
2019/08/22	12	13.73	0	0.00	13.65	12	3,289	0.36%
2019/08/21	3	13.83	0	0.00	13.75	3	3,324	0.09%
2019/08/20	2	13.80	10	13.83	14.00	-8	3,355	-0.24%
2019/08/19	4	13.58	2	13.65	13.55	2	3,316	0.06%
2019/08/16	2	13.35	9	13.53	13.55	-7	3,343	-0.21%
2019/08/15	2	13.40	0	0.00	13.55	2	3,329	0.06%
2019/08/14	14	13.76	2	14.00	13.70	12	3,336	0.36%
2019/08/13	4	13.93	0	0.00	13.80	4	3,327	0.12%
2019/08/12	4	14.03	2	14.10	14.05	2	3,325	0.06%
2019/08/08	0	0.00	2	14.30	14.25	-2	3,355	-0.06%
2019/08/07	2	14.25	2	14.40	14.15	0	3,392	0.00%
2019/08/05	2	14.25	0	0.00	14.25	2	3,463	0.06%
2019/08/02	1	14.60	0	0.00	14.55	1	3,614	0.03%
2019/08/01	1	14.80	0	0.00	14.80	1	3,644	0.03%
2019/07/31	1	14.85	4	15.00	14.95	-3	3,691	-0.08%
2019/07/30	2	15.15	1	15.10	15.15	1	3,756	0.03%
2019/07/29	4	15.35	0	0.00	15.35	4	3,914	0.10%
2019/07/25	0	0.00	5	15.20	15.20	-5	4,358	-0.11%
2019/07/24	0	0.00	2	15.30	15.20	-2	4,820	-0.04%
2019/07/23	3	15.10	0	0.00	15.10	3	4,865	0.06%
2019/07/22	1	15.35	1	15.25	15.35	0	4,861	0.00%
2019/07/19	0	0.00	4	15.10	15.20	-4	4,855	-0.08%
2019/07/18	1	15.30	71	15.30	15.30	-70	4,860	-1.44%
2019/07/17	2	15.65	0	0.00	15.60	2	4,838	0.04%
2019/07/16	41	15.46	24	15.33	16.00	17	4,789	0.35%
2019/07/15	40	14.78	53	14.80	14.75	-13	4,590	-0.28%
2019/07/10	2	14.70	2	14.80	14.70	0	4,714	0.00%
2019/07/09	0	0.00	5	14.65	14.70	-5	4,790	-0.10%
2019/07/08	1	14.60	5	14.70	14.60	-4	4,890	-0.08%
2019/07/01	2	14.68	7	14.70	14.70	-5	5,250	-0.10%
2019/06/26	10	14.80	0	0.00	14.80	10	5,473	0.18%
2019/06/25	60	14.75	0	0.00	14.65	60	5,511	1.09%
2019/06/24	0	0.00	3	14.75	14.85	-3	5,572	-0.05%
2019/06/20	0	0.00	1	14.90	14.90	-1	5,769	-0.02%
2019/06/17	1	14.55	1	14.40	14.40	0	6,523	0.00%
2019/06/13	3	14.58	0	0.00	14.65	3	7,464	0.04%
2019/06/12	3	14.67	6	14.38	14.70	-3	8,354	-0.04%
2019/06/11	2	14.10	13	14.25	14.30	-11	8,449	-0.13%
2019/06/10	2	14.10	0	0.00	14.05	2	8,771	0.02%
2019/06/06	9	14.17	9	14.12	14.05	0	9,203	0.00%
2019/06/05	8	14.30	5	14.34	14.25	3	9,367	0.03%
2019/06/04	7	14.17	7	14.28	14.30	0	9,419	0.00%
2019/06/03	15	14.36	9	14.22	14.10	6	9,449	0.06%
2019/05/31	4	14.71	4	15.11	14.55	0	9,414	0.00%
2019/05/30	2	15.15	3	15.20	15.15	-1	9,112	-0.01%
2019/05/29	6	15.15	0	0.00	15.20	6	9,137	0.07%
2019/05/28	3	15.05	9	15.30	15.50	-6	9,215	-0.07%
2019/05/27	21	15.21	23	15.11	15.20	-2	9,364	-0.02%
2019/05/24	2	15.45	4	15.53	15.45	-2	9,482	-0.02%
2019/05/23	8	15.69	0	0.00	15.45	8	9,507	0.08%
2019/05/22	4	16.00	4	16.10	15.95	0	9,526	0.00%
2019/05/21	3	16.00	7	15.94	16.00	-4	9,584	-0.04%
2019/05/20	5	15.80	5	15.87	15.70	0	9,633	0.00%
2019/05/17	3	15.75	3	15.95	15.50	0	9,715	0.00%
2019/05/16	3	15.85	0	0.00	15.80	3	9,869	0.03%
2019/05/15	1	15.75	6	15.80	15.90	-5	10,090	-0.05%
2019/05/14	0	0.00	8	15.16	15.45	-8	10,199	-0.08%
2019/05/13	12	15.42	7	15.62	15.30	5	10,319	0.05%
2019/05/10	3	15.90	4	15.79	15.50	-1	10,295	-0.01%
2019/05/09	3	16.55	1	16.80	16.40	2	10,147	0.02%
2019/05/08	4	16.60	2	16.65	16.70	2	10,122	0.02%
2019/05/07	3	16.88	3	16.92	16.80	0	10,112	0.00%
2019/05/06	24	16.94	11	17.05	16.75	13	10,056	0.13%
2019/05/03	20	17.70	16	17.59	17.55	4	9,947	0.04%
2019/05/02	36	18.00	13	17.82	17.70	23	9,848	0.23%
2019/04/30	55	17.71	17	17.69	18.10	38	9,508	0.40%
2019/04/29	2	16.95	6	16.93	16.90	-4	9,059	-0.04%
2019/04/26	3	16.65	6.2	16.68	16.75	-3.2	8,995	-0.04%
2019/04/25	1	16.80	9	16.95	16.75	-8	8,987	-0.09%
2019/04/24	9	16.92	5	17.08	16.90	4	8,990	0.04%
2019/04/23	11	16.92	6	17.05	17.00	5	8,962	0.06%
2019/04/22	11	16.95	11	16.88	16.95	0	8,930	0.00%
2019/04/19	4	16.55	7	16.57	16.55	-3	8,864	-0.03%
2019/04/18	11	16.66	1	16.45	16.45	10	8,863	0.11%
2019/04/17	6	16.78	0	0.00	16.85	6	8,861	0.07%
2019/04/16	3	16.95	4	16.98	17.00	-1	8,858	-0.01%
2019/04/15	0	0.00	18	16.69	16.90	-18	8,825	-0.20%
2019/04/12	9	16.65	6	16.83	16.35	3	8,782	0.03%
2019/04/11	7	16.80	3	17.15	16.65	4	8,701	0.05%
2019/04/10	15	17.09	12	17.11	17.00	3	8,621	0.03%
2019/04/09	2	17.05	15	17.09	17.05	-13	8,563	-0.15%
2019/04/08	8	17.36	5	17.33	17.20	3	8,487	0.04%
2019/04/03	8	17.45	1	17.55	17.40	7	8,414	0.08%
2019/04/02	3	17.33	5	17.60	17.65	-2	8,362	-0.02%
2019/04/01	11	17.06	0	0.00	17.10	11	8,220	0.13%
2019/03/29	3	17.10	4	17.15	17.05	-1	8,137	-0.01%
2019/03/28	3	17.10	0	0.00	17.20	3	8,115	0.04%
2019/03/26	13	17.14	0	0.00	17.10	13	8,096	0.16%
2019/03/25	13	17.21	0	0.00	17.05	13	8,034	0.16%
2019/03/22	14	17.44	20	17.45	17.45	-6	7,913	-0.08%
2019/03/21	19	18.24	0	0.00	18.15	19	7,644	0.25%
2019/03/20	50	18.15	0	0.00	18.05	50	7,508	0.67%
2019/03/19	24	19.13	33	19.22	18.90	-9	7,176	-0.13%
2019/03/18	56	20.97	7	20.94	20.75	49	6,678	0.73%
2019/03/15	13	19.78	47	20.38	20.85	-34	6,362	-0.53%
2019/03/14	44	19.20	1	19.30	19.30	43	5,534	0.78%
2019/03/13	7	18.96	34	19.11	18.95	-27	5,465	-0.49%
2019/03/12	16	18.87	13	18.94	19.00	3	5,169	0.06%
2019/03/11	0	0.00	13	17.82	17.70	-13	4,796	-0.27%
2019/03/08	8	16.96	1	17.15	16.95	7	4,838	0.14%
2019/03/07	1	17.40	0	0.00	17.25	1	4,883	0.02%
2019/03/05	18	17.71	0	0.00	17.65	18	4,744	0.38%
2019/03/04	0	0.00	25	17.32	17.35	-25	4,655	-0.54%
2019/02/27	0	0.00	1	17.60	17.45	-1	4,632	-0.02%
2019/02/26	20	18.40	2	18.08	17.80	18	4,707	0.38%
2019/02/25	0	0.00	2	17.80	17.95	-2	4,584	-0.04%
2019/02/21	2	17.08	0	0.00	17.30	2	4,426	0.05%
2019/02/19	1	17.20	1	17.20	17.15	0	4,383	0.00%
2019/02/18	5	16.90	21	17.00	17.00	-16	4,309	-0.37%
2019/02/15	22	17.09	0	0.00	17.05	22	4,241	0.52%
2019/02/14	2	17.08	12	17.16	17.15	-10	4,070	-0.25%
2019/02/13	2	16.23	21	16.24	16.40	-19	3,827	-0.50%
2019/02/12	8	15.78	0	0.00	16.05	8	3,718	0.22%
2019/02/11	0	0.00	11	15.20	15.30	-11	3,568	-0.31%
2019/01/30	6	15.14	0	0.00	15.15	6	3,574	0.17%
2019/01/25	0	0.00	6	14.90	14.95	-6	3,621	-0.17%
2019/01/15	5	14.10	0	0.00	14.20	5	3,691	0.14%
2019/01/14	6	14.05	0	0.00	14.05	6	3,711	0.16%
2019/01/09	2	14.28	11	14.35	14.35	-9	3,755	-0.24%
2019/01/07	2	13.75	0	0.00	13.65	2	3,733	0.05%
2019/01/04	0	0.00	2	13.40	13.45	-2	3,760	-0.05%
2018/12/27	1	14.50	0	0.00	14.50	1	4,006	0.02%
2018/12/24	0	0.00	1	14.75	14.65	-1	4,019	-0.02%
2018/12/22	1	14.85	0	0.00	14.85	1	4,000	0.02%
2018/12/21	0	0.00	10	14.70	14.95	-10	4,042	-0.25%
2018/12/19	5	15.65	0	0.00	15.40	5	4,039	0.12%
2018/12/18	10	15.65	0	0.00	15.55	10	4,038	0.25%
2018/12/13	0	0.00	10	16.00	16.05	-10	4,111	-0.24%
2018/12/11	2	15.90	0	0.00	15.85	2	4,171	0.05%
2018/12/10	17	15.90	0	0.00	15.80	17	4,204	0.40%
2018/12/07	1	16.65	0	0.00	16.60	1	4,121	0.02%
2018/12/06	12	16.34	10	16.95	16.45	2	4,073	0.05%
2018/12/04	0	0.00	2	17.40	17.30	-2	4,125	-0.05%
2018/12/03	20	17.60	0	0.00	17.50	20	4,110	0.49%
2018/11/30	2	16.65	24	17.06	17.10	-22	3,861	-0.57%
2018/11/28	2	16.35	0	0.00	16.35	2	3,720	0.05%
2018/11/27	10	16.15	0	0.00	16.35	10	3,722	0.27%
2018/11/23	30	16.95	36	16.60	16.35	-6	3,702	-0.16%
2018/11/22	6	16.65	2	16.70	16.70	4	3,519	0.11%
2018/11/21	0	0.00	1	16.25	16.25	-1	3,452	-0.03%
2018/11/20	3	16.17	0	0.00	16.25	3	3,453	0.09%
2018/11/19	2	16.50	7	16.50	16.50	-5	3,520	-0.14%
2018/11/16	3	15.90	0	0.00	15.85	3	3,685	0.08%
2018/11/15	10	15.81	0	0.00	15.80	10	3,711	0.27%
2018/11/13	2	15.70	0	0.00	16.00	2	3,766	0.05%
2018/11/07	0	0.00	5	16.06	16.30	-5	4,070	-0.12%
2018/11/06	20	16.35	2	16.05	16.05	18	4,169	0.43%
2018/11/05	3	16.60	21	16.68	16.80	-18	4,168	-0.43%
2018/11/02	2	16.75	2	16.70	16.75	0	4,275	0.00%
2018/11/01	3	16.25	0	0.00	16.30	3	4,277	0.07%
2018/10/31	2	15.50	2	15.70	15.75	0	4,575	0.00%
2018/10/29	5	15.35	0	0.00	15.10	5	4,722	0.11%
2018/10/26	1	15.70	0	0.00	15.25	1	4,787	0.02%
2018/10/25	2	15.75	0	0.00	15.75	2	4,873	0.04%
2018/10/23	4	16.90	0	0.00	16.70	4	5,609	0.07%
2018/10/22	0	0.00	2	17.30	17.40	-2	5,613	-0.04%
2018/10/16	4	17.10	10	17.40	16.90	-6	5,653	-0.11%
2018/10/15	10	17.30	2	17.50	17.25	8	5,660	0.14%
2018/10/12	0	0.00	3	16.80	16.90	-3	5,626	-0.05%
2018/10/11	0	0.00	4	16.80	16.75	-4	5,614	-0.07%
2018/10/09	0	0.00	5	18.65	18.60	-5	5,484	-0.09%
2018/10/05	2	19.15	0	0.00	19.05	2	5,455	0.04%
2018/10/04	0	0.00	4	20.29	20.30	-4	5,367	-0.07%
2018/10/02	6	21.28	0	0.00	21.15	6	5,441	0.11%
2018/10/01	2	21.00	0	0.00	21.30	2	5,589	0.04%
2018/09/28	1	21.30	0	0.00	21.15	1	5,687	0.02%
2018/09/27	0	0.00	8	22.04	21.35	-8	5,676	-0.14%
2018/09/26	2	21.40	10	21.45	21.40	-8	5,626	-0.14%
2018/09/21	25	21.26	0	0.00	21.35	25	5,751	0.43%
2018/09/20	9	21.50	30	21.70	21.25	-21	5,778	-0.36%
2018/09/19	37	22.07	23	22.18	22.05	14	5,749	0.24%
2018/09/18	13	21.52	0	0.00	21.40	13	5,773	0.23%
2018/09/17	0	0.00	6	21.75	21.70	-6	5,846	-0.10%
2018/09/14	0	0.00	14	20.91	20.95	-14	5,829	-0.24%
2018/09/13	0	0.00	5	20.25	20.25	-5	5,831	-0.09%
2018/09/11	1	20.05	0	0.00	20.50	1	5,845	0.02%
2018/09/10	5	20.70	9	19.80	20.25	-4	5,816	-0.07%
2018/09/07	2	21.90	0	0.00	21.40	2	5,732	0.03%
2018/09/06	3	22.20	0	0.00	22.35	3	5,723	0.05%
2018/09/05	5	22.60	0	0.00	22.70	5	5,697	0.09%
2018/09/04	10	23.10	0	0.00	23.05	10	5,693	0.18%
2018/08/31	4	22.90	0	0.00	22.80	4	5,720	0.07%
2018/08/30	3	23.25	0	0.00	23.10	3	5,750	0.05%
2018/08/28	2	23.15	1	23.20	23.05	1	5,774	0.02%
2018/08/27	3	23.15	3	23.13	23.10	0	5,802	0.00%
2018/08/24	18	23.21	0	0.00	23.00	18	5,806	0.31%
2018/08/23	13	23.14	47	23.27	23.80	-34	5,783	-0.59%
2018/08/22	16	22.15	10	22.20	22.20	6	5,559	0.11%
2018/08/21	4	22.10	1	22.10	22.25	3	5,557	0.05%
2018/08/20	1	22.00	0	0.00	22.05	1	5,544	0.02%
2018/08/17	6	21.75	24	21.93	21.70	-18	5,499	-0.33%
2018/08/16	2	20.85	34	20.96	21.20	-32	5,382	-0.59%
2018/08/15	2	21.40	0	0.00	21.40	2	5,392	0.04%
2018/08/14	5	21.65	4	22.06	22.20	1	5,323	0.02%
2018/08/13	17	22.51	3	22.00	22.05	14	5,275	0.27%
2018/08/10	0	0.00	2	23.55	23.50	-2	5,161	-0.04%
2018/08/09	15	23.45	5	23.23	23.65	10	5,148	0.19%
2018/08/08	3	24.27	28	24.25	24.25	-25	5,070	-0.49%
2018/08/07	35	25.08	0	0.00	24.50	35	5,041	0.69%
2018/08/06	9	26.84	15	27.11	26.75	-6	4,767	-0.13%
2018/08/03	20	26.44	0	0.00	26.40	20	4,706	0.42%
2018/08/02	44	26.86	0	0.00	26.70	44	4,799	0.92%
2018/08/01	17	27.55	30	27.37	27.55	-13	4,725	-0.28%
2018/07/31	30	27.17	32	27.10	26.90	-2	4,639	-0.04%
2018/07/30	42	26.83	77	26.59	27.60	-35	4,313	-0.81%
2018/07/26	2	25.00	1	24.95	24.80	1	3,871	0.03%
2018/07/25	1	24.45	10	24.67	24.80	-9	3,834	-0.23%
2018/07/24	4	23.91	0	0.00	24.15	4	3,781	0.11%
2018/07/23	8	23.94	0	0.00	23.85	8	3,801	0.21%
2018/07/18	0	0.00	1	24.95	24.70	-1	3,860	-0.03%
2018/07/17	4	24.55	0	0.00	24.50	4	3,872	0.10%
2018/07/16	0	0.00	2	25.45	25.05	-2	4,030	-0.05%
2018/07/13	0	0.00	2	25.00	25.15	-2	4,033	-0.05%
2018/07/11	2	24.65	0	0.00	24.60	2	4,045	0.05%
2018/07/10	7	24.64	1	24.95	24.90	6	4,040	0.15%
2018/07/09	17	24.97	34	24.85	24.90	-17	3,970	-0.43%
2018/07/06	13	23.58	32	23.88	23.75	-19	3,846	-0.49%
2018/07/04	1	23.80	0	0.00	23.70	1	4,001	0.02%
2018/07/03	21	25.57	2	25.45	25.25	19	3,992	0.48%
2018/06/29	6	25.90	0	0.00	26.00	6	3,807	0.16%
2018/06/28	1	26.05	0	0.00	25.80	1	3,749	0.03%
2018/06/27	40	26.62	35	26.42	26.40	5	3,717	0.13%
2018/06/26	20	26.40	10	26.05	26.05	10	3,635	0.28%
2018/06/22	3	28.00	0	0.00	27.40	3	3,494	0.09%
2018/06/21	30	28.63	0	0.00	28.40	30	3,478	0.86%
2018/06/20	15	28.74	12	29.25	28.55	3	3,504	0.09%
2018/06/19	3	28.88	14	29.05	28.80	-11	3,489	-0.32%
2018/06/14	11	30.85	0	0.00	30.65	11	3,462	0.32%
2018/06/12	11	31.60	0	0.00	31.65	11	3,443	0.32%
2018/06/11	19	31.66	0	0.00	31.55	19	3,459	0.55%
2018/06/08	13	32.34	0	0.00	32.30	13	3,425	0.38%
2018/06/07	3	33.00	0	0.00	32.75	3	3,462	0.09%
2018/06/05	13	33.33	0	0.00	33.30	13	3,506	0.37%
2018/06/04	1	33.50	13	33.85	33.95	-12	3,506	-0.34%
2018/06/01	2	33.00	0	0.00	33.15	2	3,513	0.06%
2018/05/31	3	32.20	20	32.70	33.25	-17	3,634	-0.47%
2018/05/30	0	0.00	15.1	32.27	32.10	-15.1	3,662	-0.41%
2018/05/29	2	32.40	0	0.00	32.50	2	3,714	0.05%
2018/05/24	1	32.65	0	0.00	32.90	1	4,117	0.02%
2018/05/23	9	32.53	0	0.00	32.40	9	4,184	0.22%
2018/05/22	6	33.15	0	0.00	33.10	6	4,115	0.15%
2018/05/21	2	33.65	0	0.00	33.60	2	4,154	0.05%
2018/05/17	6	33.75	10	33.65	33.85	-4	4,175	-0.10%
2018/05/16	13	34.07	0	0.00	34.30	13	4,153	0.31%
2018/05/15	9	34.95	4	35.58	34.70	5	4,137	0.12%
2018/05/14	0	0.00	11	35.41	35.60	-11	4,235	-0.26%
2018/05/11	1	33.60	24	34.44	34.65	-23	4,198	-0.55%
2018/05/10	33	33.84	6	34.03	33.50	27	4,197	0.64%
2018/05/09	3	35.23	0	0.00	35.00	3	4,093	0.07%
2018/05/08	13	34.72	3	35.20	35.20	10	4,133	0.24%
2018/05/07	39	34.89	38	35.87	34.60	1	4,137	0.02%
2018/05/04	1	35.30	0	0.00	35.30	1	4,241	0.02%
2018/05/03	1	35.65	10	35.73	35.70	-9	4,286	-0.21%
2018/04/27	3	34.70	2	35.80	34.60	1	4,402	0.02%
2018/04/26	8	35.65	0	0.00	35.00	8	4,413	0.18%
2018/04/25	9	36.78	10	37.64	36.30	-1	4,699	-0.02%
2018/04/24	5	36.46	0	0.00	37.00	5	4,688	0.11%
2018/04/23	8	36.54	0	0.00	37.30	8	4,693	0.17%
2018/04/20	17	36.25	41	37.40	37.20	-24	4,703	-0.51%
2018/04/19	0	0.00	25	35.18	35.50	-25	4,564	-0.55%
2018/04/18	9	34.08	5	34.58	34.50	4	4,582	0.09%
2018/04/17	8	34.28	0	0.00	34.50	8	4,647	0.17%
2018/04/16	30	34.58	1	34.60	34.95	29	4,769	0.61%
2018/04/13	4	35.29	2	35.25	35.20	2	4,904	0.04%
2018/04/12	0	0.00	23	35.65	35.50	-23	5,264	-0.44%
2018/04/11	33	34.90	27	35.36	35.00	6	5,325	0.11%
2018/04/10	6	33.03	52	33.95	35.45	-46	5,281	-0.87%
2018/04/09	2	32.50	0	0.00	32.25	2	5,146	0.04%
2018/04/03	1	32.45	3	32.40	32.75	-2	5,138	-0.04%
2018/03/30	3	32.40	0	0.00	32.35	3	5,521	0.05%
2018/03/28	3	33.03	0	0.00	33.05	3	5,580	0.05%
2018/03/27	10	32.75	3	33.00	32.80	7	5,678	0.12%
2018/03/23	11	33.11	3	33.50	32.85	8	5,831	0.14%
2018/03/22	2	34.15	1	34.80	34.10	1	5,842	0.02%
2018/03/21	21	34.52	0	0.00	34.25	21	5,932	0.35%
2018/03/20	3	35.40	10	35.75	35.15	-7	6,175	-0.11%
2018/03/19	37	36.06	0	0.00	36.00	37	6,203	0.60%
2018/03/16	2	36.65	0	0.00	36.65	2	6,273	0.03%
2018/03/15	4	37.11	2	37.53	37.25	2	6,276	0.03%
2018/03/14	1	37.70	0	0.00	37.75	1	6,286	0.02%
2018/03/13	1	37.95	2	37.73	37.60	-1	6,329	-0.02%
2018/03/12	2	37.48	31	37.50	37.60	-29	6,478	-0.45%
2018/03/09	10	36.58	21	37.15	36.80	-11	6,687	-0.16%
2018/03/08	0	0.00	5	36.74	36.50	-5	6,698	-0.07%
2018/03/07	2	35.70	11	36.21	36.10	-9	6,789	-0.13%
2018/03/06	11	34.26	19	35.65	36.10	-8	6,922	-0.12%
2018/03/05	14	37.44	9	36.81	36.15	5	6,935	0.07%
2018/03/02	1	37.60	3	37.72	37.65	-2	6,967	-0.03%
2018/03/01	8	37.14	8	37.22	37.35	0	6,992	0.00%
2018/02/27	17	36.24	15	36.48	36.55	2	6,965	0.03%
2018/02/26	37	37.03	20	37.01	37.00	17	6,882	0.25%
2018/02/23	3	33.92	29	34.27	34.70	-26	6,714	-0.39%
2018/02/22	4	32.03	0	0.00	32.35	4	6,804	0.06%
2018/02/21	5	32.50	0	0.00	32.40	5	6,875	0.07%
2018/02/09	5	30.20	0	0.00	31.55	5	7,023	0.07%
2018/02/08	3	31.63	0	0.00	32.05	3	7,031	0.04%
2018/02/07	0	0.00	11	32.25	31.65	-11	7,052	-0.16%
2018/02/06	22	32.80	0	0.00	31.20	22	7,074	0.31%
2018/02/05	14	33.96	0	0.00	34.20	14	6,997	0.20%
2018/02/02	1	34.90	1	34.80	34.80	0	7,066	0.00%
2018/02/01	0	0.00	40	33.96	34.50	-40	7,156	-0.56%
2018/01/31	14	33.68	6	33.45	33.40	8	7,224	0.11%
2018/01/30	8	34.15	7	34.15	33.90	1	7,414	0.01%
2018/01/29	35	34.15	0	0.00	33.70	35	7,487	0.47%
2018/01/26	3	35.20	0	0.00	35.00	3	7,417	0.04%
2018/01/25	4	35.50	0	0.00	35.45	4	7,477	0.05%
2018/01/24	0	0.00	12	35.74	36.00	-12	7,553	-0.16%
2018/01/19	7	36.24	15	36.07	36.45	-8	7,686	-0.10%
2018/01/18	2	38.00	0	0.00	37.75	2	7,468	0.03%
2018/01/17	0	0.00	7	37.81	37.75	-7	7,545	-0.09%
2018/01/16	4	37.81	1	37.90	37.95	3	7,750	0.04%
2018/01/15	8	37.44	1	37.30	37.70	7	7,944	0.09%
2018/01/12	3	37.30	0	0.00	37.20	3	8,164	0.04%
2018/01/11	3	36.55	5	36.70	36.70	-2	8,320	-0.02%
2018/01/10	20	37.69	5	37.78	37.25	15	8,355	0.18%
2018/01/09	7	38.56	24	37.80	38.00	-17	8,291	-0.21%
2018/01/08	33	38.92	9	40.20	38.00	24	8,252	0.29%
2018/01/05	2	40.75	12	41.38	41.50	-10	8,010	-0.12%
2018/01/04	16	40.63	0	0.00	40.25	16	8,136	0.20%
2018/01/03	12	40.98	0	0.00	40.95	12	8,418	0.14%
2018/01/02	2	41.60	4.4	41.45	41.45	-2.4	8,679	-0.03%