榮成 (1909)-元大-福營券商分點個股進出

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

榮成

(1909)

可現股當沖

股價
14.70
漲跌
▲0.15
漲幅
+1.03%
成交量
1,201張
產業
上市造紙類股
777人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

榮成 (1909)籌碼相關－元大-福營券商分點個股進出

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

元大-福營券商分點個股進出
元大-福營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
2024/04/15	15	14.88	0	0.00	14.70	15	1,452	1.03%
2024/04/10	0	0.00	4	15.25	15.10	-4	1,400	-0.29%
2024/04/09	0	0.00	1	15.25	15.20	-1	1,387	-0.07%
2024/04/08	0	0.00	1	15.00	15.00	-1	1,327	-0.08%
2024/04/03	0	0.00	2	14.85	14.90	-2	1,294	-0.15%
2024/04/01	1	14.85	5	14.95	14.95	-4	1,282	-0.31%
2024/03/28	1	14.80	5	14.80	14.55	-4	1,234	-0.32%
2024/03/27	0	14.55	0	0.00	14.60	0	1,199	0.00%
2024/03/22	0	0.00	1	14.30	14.45	-1	1,159	-0.09%
2024/03/12	0	0.00	3	14.38	14.35	-3	1,210	-0.25%
2024/03/08	0	14.10	0	0.00	14.05	0	1,196	0.00%
2024/03/06	0.1	14.15	0	0.00	14.15	0.1	1,185	0.00%
2024/02/27	10	14.00	0	0.00	13.95	10	1,124	0.89%
2024/02/21	0.1	14.20	0	0.00	14.15	0.1	1,131	0.00%
2024/02/19	0	0.00	1	14.35	14.35	-1	1,145	-0.09%
2024/02/16	1	14.15	0	0.00	14.15	1	1,182	0.08%
2024/02/05	0	13.90	0	0.00	13.75	0	1,183	0.00%
2024/02/02	0	0.00	10	13.95	13.90	-10	1,174	-0.85%
2024/01/29	0	0.00	3	13.95	13.90	-3	1,187	-0.25%
2023/12/27	1	14.85	0	0.00	14.90	1	1,796	0.06%
2023/12/18	0	0.00	1	15.15	15.05	-1	1,817	-0.06%
2023/12/13	0	14.60	0	0.00	14.50	0	1,756	0.00%
2023/12/11	0.1	14.90	0	0.00	14.85	0.1	1,743	0.01%
2023/12/08	5	14.85	0	0.00	14.85	5	1,740	0.29%
2023/12/04	0	15.20	5	15.25	15.30	-5	1,756	-0.28%
2023/11/20	0	0.00	5	14.80	14.70	-5	1,720	-0.29%
2023/11/01	2	13.75	0	0.00	13.75	2	1,897	0.11%
2023/10/24	0	0.00	1	13.90	14.00	-1	2,202	-0.05%
2023/10/20	5	14.05	5	14.20	14.15	0	2,178	0.00%
2023/10/18	0	14.40	0	0.00	14.45	0	2,222	0.00%
2023/10/17	5	14.50	0	0.00	14.40	5	2,124	0.24%
2023/10/16	6	14.74	6	15.02	14.70	0	2,111	0.00%
2023/10/13	0	0.00	5	14.70	14.40	-5	2,031	-0.25%
2023/10/11	11	14.20	0	0.00	14.20	11	1,990	0.55%
2023/10/04	5	14.25	0	0.00	14.20	5	1,945	0.26%
2023/10/03	1	14.85	3	14.70	14.65	-2	1,905	-0.10%
2023/10/02	5	14.55	0	0.00	14.70	5	1,918	0.26%
2023/09/26	0	0.00	1	14.80	14.75	-1	2,013	-0.05%
2023/09/21	1	14.85	0	0.00	14.70	1	2,198	0.05%
2023/09/13	1	14.80	0	0.00	14.80	1	2,359	0.04%
2023/09/04	2	15.15	0	0.00	15.20	2	2,386	0.08%
2023/09/01	10	15.05	0	0.00	15.00	10	2,393	0.42%
2023/08/29	1	14.80	1	14.75	14.80	0	2,536	0.00%
2023/08/24	2	14.60	0	0.00	14.55	2	2,564	0.08%
2023/08/23	2	14.70	0	0.00	14.65	2	2,578	0.08%
2023/08/14	15	14.86	0	0.00	14.85	15	2,618	0.57%
2023/08/11	6	15.70	3	15.47	15.40	3	2,579	0.12%
2023/08/10	2	15.85	0.2	15.95	15.85	1.8	2,542	0.07%
2023/08/08	3	16.30	0	0.00	16.45	3	2,540	0.12%
2023/08/07	3	16.45	0	0.00	16.50	3	2,564	0.12%
2023/08/04	5	16.69	0	0.00	16.70	5	2,564	0.19%
2023/08/01	1	16.85	0	0.00	16.85	1	2,553	0.04%
2023/07/31	0	0.00	6	16.96	17.00	-6	2,552	-0.24%
2023/07/28	1	17.00	2	16.75	16.80	-1	2,491	-0.04%
2023/07/27	12.2	17.04	33	16.85	16.90	-20.8	2,463	-0.84%
2023/07/26	0	0.00	3	16.35	16.30	-3	2,366	-0.13%
2023/07/25	2	16.15	1	16.15	16.15	1	2,391	0.04%
2023/07/24	5	16.52	0	0.00	16.40	5	2,450	0.20%
2023/07/20	0	0.00	2	16.20	16.25	-2	2,723	-0.07%
2023/07/19	5	16.13	5	16.25	16.05	0	3,032	0.00%
2023/07/18	2	16.25	0	0.00	16.25	2	3,725	0.05%
2023/07/14	2	16.30	0	0.00	16.25	2	4,146	0.05%
2023/07/13	2	16.25	6	16.20	16.15	-4	4,147	-0.10%
2023/07/11	4	16.40	0	0.00	16.40	4	4,193	0.10%
2023/07/05	0.6	17.20	0	0.00	17.10	0.6	4,134	0.01%
2023/07/04	3	17.25	4	17.15	17.25	-1	4,132	-0.02%
2023/07/03	1	17.30	0	0.00	17.25	1	4,091	0.02%
2023/06/30	15	17.20	0	0.00	17.15	15	4,046	0.37%
2023/06/29	1	17.45	33	17.31	17.40	-32	4,026	-0.79%
2023/06/28	0	0.00	3	17.05	16.95	-3	3,914	-0.08%
2023/06/27	31	17.00	2	16.95	16.95	29	3,918	0.74%
2023/06/26	10	17.30	100	17.35	17.25	-90	3,893	-2.31%
2023/06/21	0	0.00	4	17.20	17.05	-4	3,837	-0.10%
2023/06/16	0	0.00	5	16.62	16.60	-5	3,786	-0.13%
2023/06/13	4	16.60	0	0.00	16.60	4	3,859	0.10%
2023/06/12	2	16.65	0	0.00	16.70	2	3,859	0.05%
2023/06/08	0	0.00	9	16.94	16.90	-9	3,922	-0.23%
2023/06/06	55	17.28	0.3	17.10	17.10	54.7	4,027	1.36%
2023/06/05	5	16.94	0	0.00	17.00	5	3,971	0.13%
2023/06/02	65	16.80	3	16.85	16.80	62	3,956	1.57%
2023/06/01	21	16.97	17.3	16.95	16.90	3.7	3,977	0.09%
2023/05/31	0	0.00	1	16.65	16.65	-1	3,959	-0.03%
2023/05/30	0	0.00	3	16.50	16.55	-3	3,976	-0.08%
2023/05/26	4	16.44	0.3	16.55	16.45	3.7	4,015	0.09%
2023/05/25	0.3	16.95	0	0.00	16.85	0.3	4,008	0.01%
2023/05/24	1	17.10	1	17.10	17.05	0	4,029	0.00%
2023/05/23	2	16.95	1	16.90	16.90	1	4,044	0.02%
2023/05/22	1	16.75	0	0.00	16.70	1	4,076	0.02%
2023/05/19	0	0.00	4	16.55	16.55	-4	4,101	-0.10%
2023/05/17	2	16.50	0	0.00	16.65	2	4,128	0.05%
2023/05/15	0	0.00	1	16.35	16.30	-1	4,125	-0.02%
2023/05/09	5	17.32	1	17.20	17.10	4	4,135	0.10%
2023/05/08	1	17.15	0	0.00	17.10	1	4,163	0.02%
2023/05/05	2	17.25	0	0.00	17.25	2	4,219	0.05%
2023/05/04	1	17.05	0	0.00	17.25	1	4,309	0.02%
2023/05/03	10	17.35	10	17.10	17.05	0	4,384	0.00%
2023/04/28	0	0.00	1	17.40	17.20	-1	4,673	-0.02%
2023/04/27	1	17.55	0	0.00	17.25	1	4,740	0.02%
2023/04/26	2	17.63	2	17.75	17.80	0	4,738	0.00%
2023/04/25	4	17.84	2	17.73	17.50	2	4,695	0.04%
2023/04/24	37	18.06	4	17.95	18.20	33	4,601	0.72%
2023/04/21	57	18.50	62	18.28	17.40	-5	4,338	-0.12%
2023/04/20	35	18.36	27	18.33	17.60	8	3,709	0.22%
2023/04/19	0	0.00	1	17.45	17.40	-1	3,469	-0.03%
2023/04/14	14	17.80	22	17.75	17.95	-8	4,183	-0.19%
2023/04/10	1	17.15	1	17.05	17.05	0	4,344	0.00%
2023/04/07	5	17.05	5	17.10	17.10	0	4,407	0.00%
2023/03/30	0	0.00	2	16.85	16.85	-2	4,551	-0.04%
2023/03/29	0	17.00	0	0.00	16.90	0	4,563	0.00%
2023/03/27	2	17.05	0	0.00	17.05	2	4,637	0.04%
2023/03/24	0	17.00	0	0.00	17.05	0	4,748	0.00%
2023/03/16	0	0.00	5	16.70	16.50	-5	4,745	-0.11%
2023/03/14	2	16.90	0	0.00	16.85	2	4,754	0.04%
2023/03/09	5	17.95	5	17.95	17.95	0	4,636	0.00%
2023/03/06	0	0.00	150	18.10	18.10	-150	4,575	-3.28%	大賣/鉅額交易
2023/03/02	0	0.00	2	18.30	18.55	-2	4,589	-0.04%
2023/02/23	50	18.85	0	0.00	18.95	50	4,543	1.10%
2023/02/21	100	19.00	1	18.70	18.65	99	4,546	2.18%
2023/02/20	2	18.58	0	0.00	18.90	2	4,597	0.04%
2023/02/06	12	18.28	20	18.20	18.10	-8	4,691	-0.17%
2023/02/03	0	0.00	7	18.86	18.70	-7	4,622	-0.15%
2023/02/02	0	0.00	2	18.53	18.60	-2	4,548	-0.04%
2023/02/01	25	18.45	1	18.55	18.65	24	4,444	0.54%
2023/01/17	1	17.40	0	0.00	17.50	1	3,982	0.03%
2023/01/12	0	0.00	2	17.65	17.65	-2	3,810	-0.05%
2023/01/11	2	17.30	0	0.00	17.25	2	3,684	0.05%
2023/01/09	0	0.00	5	17.55	17.10	-5	3,554	-0.14%
2023/01/06	0	0.00	2	17.33	17.25	-2	3,404	-0.06%
2023/01/05	2	17.18	13	17.26	17.20	-11	3,295	-0.33%
2023/01/04	2	17.10	31	16.81	17.15	-29	3,003	-0.97%
2023/01/03	0	0.00	1	16.35	16.25	-1	2,708	-0.04%
2022/12/30	1	16.40	3.4	16.41	16.35	-2.4	2,646	-0.09%
2022/12/22	0	0.00	2	15.73	15.60	-2	2,357	-0.08%
2022/12/21	0	0.00	1	15.10	15.10	-1	2,277	-0.04%
2022/12/20	0	15.35	0	0.00	15.10	0	2,268	0.00%
2022/12/19	0	15.68	0.6	15.62	15.40	-0.6	2,225	-0.03%
2022/12/16	7	16.19	6	16.10	15.80	1	2,185	0.05%
2022/12/15	0	0.00	0	16.20	16.05	0	2,074	0.00%
2022/12/13	0	15.45	0	0.00	15.35	0	2,002	0.00%
2022/12/09	0	15.30	0	0.00	15.35	0	2,021	0.00%
2022/12/08	0	15.35	0	0.00	15.30	0	2,016	0.00%
2022/12/07	1	15.45	0	0.00	15.45	1	2,014	0.05%
2022/12/06	1	16.00	0	0.00	15.65	1	1,992	0.05%
2022/12/05	0	0.00	1	16.30	16.25	-1	1,951	-0.05%
2022/12/02	2	16.35	0	0.00	16.30	2	1,956	0.10%
2022/12/01	2	16.35	0	0.00	16.30	2	1,971	0.10%
2022/11/30	1	16.40	0	0.00	16.40	1	1,984	0.05%
2022/11/29	0	0.00	1	16.25	16.20	-1	1,984	-0.05%
2022/11/25	10	16.35	0	0.00	16.25	10	2,018	0.50%
2022/11/24	10.1	16.45	0	0.00	16.45	10.1	2,049	0.49%
2022/11/18	11.1	16.13	0	0.00	16.10	11.1	1,976	0.56%
2022/11/17	0.1	16.66	1.1	16.40	16.40	-1	1,952	-0.05%
2022/11/16	2	16.80	0	0.00	16.65	2	1,945	0.10%
2022/11/15	10	16.50	3	16.55	16.60	7	1,967	0.36%
2022/11/14	12	16.58	14	16.69	16.55	-2	1,930	-0.10%
2022/11/11	25	16.17	8	16.25	16.25	17	1,815	0.94%
2022/11/10	10	15.45	20	15.65	15.70	-10	1,706	-0.59%
2022/11/09	0	0.00	3	15.55	15.60	-3	1,712	-0.18%
2022/10/26	0	14.85	0	0.00	14.80	0	1,824	0.00%
2022/10/14	3	15.50	3	15.30	15.35	0	1,792	0.00%
2022/10/06	0	0.00	6	15.25	15.25	-6	1,777	-0.34%
2022/10/05	6	15.44	0	0.00	15.45	6	1,822	0.33%
2022/09/22	2	14.85	0	0.00	15.05	2	2,162	0.09%
2022/09/19	1	15.35	0	0.00	15.25	1	2,184	0.05%
2022/09/15	4	15.20	4	15.18	15.15	0	2,211	0.00%
2022/09/06	28	15.60	28	15.53	15.50	0	2,312	0.00%
2022/09/05	0	0.00	2	16.00	16.00	-2	2,331	-0.09%
2022/09/02	1	16.45	0	0.00	16.30	1	2,367	0.04%
2022/09/01	39	16.51	25	16.45	16.55	14	2,357	0.59%
2022/08/31	12	16.35	30	16.52	16.55	-18	2,376	-0.76%
2022/08/30	14	16.12	0	0.00	16.10	14	2,332	0.60%
2022/08/24	0	0.00	5	16.00	15.95	-5	2,362	-0.21%
2022/08/23	12	16.05	10	15.89	15.90	2	2,377	0.08%
2022/08/22	33	16.20	22	16.20	16.10	11	2,375	0.46%
2022/08/19	12	15.55	14	15.65	15.70	-2	2,268	-0.09%
2022/08/18	3	15.53	0	0.00	15.50	3	2,268	0.13%
2022/08/17	10	15.44	9	15.40	15.40	1	2,272	0.04%
2022/08/16	6	15.50	25	15.44	15.35	-19	2,273	-0.84%
2022/08/15	42	15.16	24	15.15	15.20	18	2,267	0.79%
2022/08/12	11	14.95	7	14.95	15.00	4	2,273	0.18%
2022/08/10	7	14.70	0	0.00	14.65	7	2,342	0.30%
2022/08/05	20	14.90	0	0.00	14.85	20	2,466	0.81%
2022/07/29	0	0.00	4	15.55	15.50	-4	2,867	-0.14%
2022/07/27	1	15.70	0	0.00	15.70	1	2,995	0.03%
2022/07/26	1	15.80	0	0.00	15.80	1	3,314	0.03%
2022/07/22	0	0.00	5	15.65	15.65	-5	3,346	-0.15%
2022/07/20	2	15.50	0	0.00	15.45	2	3,387	0.06%
2022/07/18	0	0.00	3	15.07	15.25	-3	3,446	-0.09%
2022/07/15	4	14.98	5	14.95	14.95	-1	3,440	-0.03%
2022/07/14	0	0.00	1	15.10	15.10	-1	3,459	-0.03%
2022/07/12	2	14.55	2	14.45	15.15	0	3,439	0.00%
2022/07/06	1	15.60	0	0.00	15.40	1	3,361	0.03%
2022/07/04	1	16.10	0	0.00	16.05	1	3,316	0.03%
2022/07/01	2	16.15	6	16.19	16.10	-4	3,294	-0.12%
2022/06/27	0	0.00	1	17.55	17.60	-1	3,231	-0.03%
2022/06/23	1	16.80	0	0.00	16.95	1	3,304	0.03%
2022/06/22	2	17.08	0	0.00	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	3	17.37	0	0.00	17.70	3	3,318	0.09%
2022/06/13	1	17.80	0	0.00	17.75	1	3,365	0.03%
2022/06/01	2	18.55	0	0.00	18.40	2	3,819	0.05%
2022/05/27	0	0.00	1	18.20	18.05	-1	3,846	-0.03%
2022/05/26	1	18.15	1	18.15	17.95	0	3,861	0.00%
2022/05/20	1	17.85	1	18.00	17.95	0	4,051	0.00%
2022/05/19	2	17.75	0	0.00	17.90	2	4,107	0.05%
2022/05/18	1	17.95	2	17.98	18.00	-1	4,072	-0.02%
2022/05/13	0	0.00	2	17.70	17.80	-2	3,958	-0.05%
2022/05/12	8	17.99	0	0.00	17.30	8	3,961	0.20%
2022/05/11	6	18.92	0	0.00	18.75	6	3,796	0.16%
2022/05/04	0	0.00	1	20.55	20.30	-1	3,881	-0.03%
2022/05/03	33	21.26	27	21.08	20.70	6	3,859	0.16%
2022/04/29	1	20.10	0	0.00	20.10	1	3,581	0.03%
2022/04/28	0	0.00	1	20.15	20.50	-1	3,595	-0.03%
2022/04/27	1	19.70	4	20.00	20.05	-3	3,623	-0.08%
2022/04/25	1	20.55	0	0.00	20.45	1	3,639	0.03%
2022/04/22	5	21.27	4	21.40	21.40	1	3,660	0.03%
2022/04/21	3	21.35	8	21.29	21.15	-5	3,674	-0.14%
2022/04/20	3	21.10	4	21.03	21.15	-1	3,701	-0.03%
2022/04/15	2	20.75	0	0.00	20.65	2	3,876	0.05%
2022/04/12	1	20.35	3	20.65	20.35	-2	4,015	-0.05%
2022/04/11	0	0.00	1	20.75	20.75	-1	4,033	-0.02%
2022/04/07	6	21.23	0	0.00	20.90	6	4,086	0.15%
2022/04/06	0	21.60	0	0.00	21.50	0	4,130	0.00%
2022/04/01	0	0.00	0	21.40	21.40	0	4,172	0.00%
2022/03/30	1	21.10	0	0.00	21.30	1	4,694	0.02%
2022/03/28	3	21.48	1	21.40	21.50	2	4,754	0.04%
2022/03/24	1	21.30	0	0.00	21.40	1	4,671	0.02%
2022/03/22	0	0.00	1	21.35	21.35	-1	4,745	-0.02%
2022/03/18	5	21.05	6	21.13	21.15	-1	5,233	-0.02%
2022/03/17	5	20.75	5	20.85	20.95	0	5,248	0.00%
2022/03/16	1	20.40	1	20.70	20.45	0	5,284	0.00%
2022/03/15	1	20.70	0	0.00	20.40	1	5,354	0.02%
2022/03/14	2	20.90	2	21.15	20.85	0	5,376	0.00%
2022/03/11	0	20.35	0	0.00	20.60	0	5,421	0.00%
2022/03/10	0	0.00	1	20.10	20.40	-1	5,400	-0.02%
2022/03/09	2	19.60	2	19.45	19.55	0	5,402	0.00%
2022/03/08	21	19.56	0	0.00	19.20	21	5,494	0.38%
2022/03/07	2	20.15	6	20.15	20.15	-4	5,424	-0.07%
2022/03/04	2	21.48	0	0.00	21.45	2	5,458	0.04%
2022/03/03	1	21.80	0	0.00	21.70	1	5,550	0.02%
2022/02/25	1	21.60	0	0.00	21.60	1	5,733	0.02%
2022/02/24	0	0.00	2	21.55	21.70	-2	5,783	-0.03%
2022/02/22	3.2	22.56	0	0.00	22.45	3.2	5,772	0.06%
2022/02/21	0	0.00	4	23.18	23.20	-4	5,849	-0.07%
2022/02/18	2	22.55	2	22.55	22.50	0	5,964	0.00%
2022/02/17	1	22.55	0	0.00	22.55	1	6,082	0.02%
2022/02/09	1	23.25	0	0.00	23.20	1	6,444	0.02%
2022/02/07	0	0.00	1	22.65	22.70	-1	6,516	-0.02%
2022/01/26	1	21.85	0	0.00	22.05	1	6,721	0.01%
2022/01/25	2	22.03	0	0.00	22.05	2	7,132	0.03%
2022/01/21	0	0.00	3	23.00	22.85	-3	7,444	-0.04%
2022/01/20	3	23.00	2	22.85	23.25	1	7,536	0.01%
2022/01/18	5	23.07	0	0.00	22.90	5	7,684	0.07%
2022/01/17	1	22.85	0	0.00	22.95	1	7,695	0.01%
2022/01/14	1	23.10	0	0.00	23.15	1	7,691	0.01%
2022/01/12	4	23.05	3	23.03	23.55	1	7,741	0.01%
2022/01/11	0	0.00	5	23.15	23.10	-5	7,689	-0.07%
2022/01/10	0	0.00	1	23.35	23.45	-1	7,762	-0.01%
2022/01/07	1	23.70	2	23.58	23.50	-1	7,758	-0.01%
2022/01/06	1	23.75	3	23.83	23.80	-2	7,744	-0.03%
2021/12/30	0	0.00	1	24.45	24.40	-1	8,439	-0.01%
2021/12/28	4	24.35	10	24.25	24.25	-6	8,912	-0.07%
2021/12/27	12	24.83	12	24.73	24.55	0	8,969	0.00%
2021/12/24	11	24.45	20	24.47	24.55	-9	8,872	-0.10%
2021/12/22	1	23.85	9	24.00	23.85	-8	8,899	-0.09%
2021/12/21	1	23.80	1	23.90	23.85	0	9,672	0.00%
2021/12/20	5	23.79	1	23.75	23.75	4	10,919	0.04%
2021/12/17	0	0.00	1	23.50	23.70	-1	11,626	-0.01%
2021/12/16	0	0.00	2	23.35	23.40	-2	11,709	-0.02%
2021/12/15	14	23.50	60	23.65	23.50	-46	11,757	-0.39%
2021/12/14	62	23.84	1	23.65	23.60	61	11,674	0.52%
2021/12/10	1	23.80	6	24.03	23.80	-5	11,436	-0.04%
2021/12/09	1	24.30	2	24.10	24.10	-1	11,418	-0.01%
2021/12/08	3	24.60	0	0.00	24.50	3	11,350	0.03%
2021/12/06	0	0.00	2	24.45	24.60	-2	11,348	-0.02%
2021/12/02	0	0.00	1	24.40	24.55	-1	11,521	-0.01%
2021/12/01	5	24.05	0	0.00	24.10	5	11,489	0.04%
2021/11/30	3	23.97	0	0.00	24.15	3	11,498	0.03%
2021/11/29	2	23.65	0	0.00	23.70	2	11,497	0.02%
2021/11/26	13	24.71	2	24.58	24.35	11	11,492	0.10%
2021/11/25	3	25.15	0	0.00	25.15	3	11,641	0.03%
2021/11/24	0	0.00	4	24.95	24.90	-4	11,883	-0.03%
2021/11/23	5	24.61	0	0.00	24.30	5	12,181	0.04%
2021/11/22	6	24.96	2	24.90	24.95	4	12,441	0.03%
2021/11/19	3	25.03	10	25.15	25.00	-7	12,794	-0.05%
2021/11/18	10	25.65	12	25.46	25.35	-2	13,135	-0.02%
2021/11/17	3	24.85	0	0.00	24.90	3	13,576	0.02%
2021/11/15	0	0.00	8	25.16	25.00	-8	14,288	-0.06%
2021/11/12	2	25.40	0	0.00	25.35	2	14,419	0.01%
2021/11/11	0	0.00	1	25.60	25.25	-1	14,487	-0.01%
2021/11/09	0	0.00	1	25.30	25.50	-1	14,727	-0.01%
2021/11/08	1	25.75	1	25.50	25.50	0	14,830	0.00%
2021/11/05	0	0.00	1	24.80	25.20	-1	14,893	-0.01%
2021/11/04	9	25.65	31	25.52	25.10	-22	14,941	-0.15%
2021/11/03	28	25.68	17	25.51	25.55	11	14,868	0.07%
2021/11/02	11	25.74	6.2	25.83	25.75	4.8	14,598	0.03%
2021/11/01	1	24.70	1	24.55	24.70	0	14,140	0.00%
2021/10/29	23	23.99	72	23.60	24.00	-49	13,986	-0.35%
2021/10/27	10	23.35	41	23.63	23.20	-31	13,948	-0.22%
2021/10/26	104	23.58	1	23.50	23.50	103	13,963	0.74%	大買/鉅額交易
2021/10/25	0	0.00	36	23.80	24.15	-36	14,064	-0.26%
2021/10/21	36	24.10	0	0.00	24.25	36	14,331	0.25%
2021/10/19	0	0.00	1	23.70	23.75	-1	14,536	-0.01%
2021/10/18	0	0.00	2	24.00	23.75	-2	14,696	-0.01%
2021/10/14	0	0.00	3	23.48	23.30	-3	14,915	-0.02%
2021/10/13	3	23.62	2	23.60	22.95	1	14,981	0.01%
2021/10/08	8	24.13	6	24.55	23.80	2	15,197	0.01%
2021/10/07	32	24.44	31	24.60	24.60	1	15,341	0.01%
2021/10/06	13	24.95	4	25.23	24.40	9	15,683	0.06%
2021/10/05	7	26.06	3	26.05	26.20	4	15,845	0.03%
2021/10/04	0	0.00	8	26.13	26.00	-8	16,253	-0.05%
2021/10/01	106	27.07	110	26.74	26.60	-4	17,458	-0.02%	大買/大賣/
2021/09/29	6	27.70	1	27.70	27.35	5	20,578	0.02%
2021/09/28	70	29.02	59	28.48	28.00	11	20,798	0.05%
2021/09/27	164	28.85	153	28.93	29.10	11	20,738	0.05%	大買/大賣/
2021/09/24	103	27.20	108	27.26	27.50	-5	20,876	-0.02%	大買/大賣/
2021/09/23	1	25.00	4	25.88	26.30	-3	21,071	-0.01%
2021/09/22	2	25.18	12	25.45	25.15	-10	21,199	-0.05%
2021/09/17	1	26.40	0	0.00	25.90	1	21,437	0.00%
2021/09/16	6	26.29	0	0.00	26.20	6	21,692	0.03%
2021/09/15	7	26.34	3	26.90	26.75	4	22,009	0.02%
2021/09/14	2	26.50	0	0.00	26.50	2	23,056	0.01%
2021/09/10	11	27.13	1.8	26.95	26.90	9.2	24,983	0.04%
2021/09/09	1	26.75	3	26.35	26.85	-2	25,064	-0.01%
2021/09/08	1	26.45	0	0.00	26.15	1	25,148	0.00%
2021/09/07	1	26.75	3	26.75	26.85	-2	25,156	-0.01%
2021/09/06	0	0.00	2.5	27.07	27.05	-2.5	25,237	-0.01%
2021/09/03	0	0.00	2	27.35	27.35	-2	25,676	-0.01%
2021/09/02	4	27.59	8	27.57	27.40	-4	26,116	-0.02%
2021/09/01	3	28.13	3	28.37	28.05	0	26,306	0.00%
2021/08/31	4	28.19	0.2	28.30	28.20	3.8	26,884	0.01%
2021/08/30	11	29.10	7.2	28.96	28.80	3.9	28,273	0.01%
2021/08/27	55.7	30.20	56	30.04	29.80	-0.4	28,864	0.00%
2021/08/26	7	30.49	11	30.39	30.40	-4	30,057	-0.01%
2021/08/25	18	30.18	25	30.12	29.80	-7	30,309	-0.02%
2021/08/24	64.5	29.79	77	29.92	30.20	-12.5	30,105	-0.04%
2021/08/23	7	29.16	26	29.54	29.80	-19	29,992	-0.06%
2021/08/20	30	29.15	121	28.45	29.35	-91	29,683	-0.31%	大賣/
2021/08/19	14	28.17	11	27.99	27.25	3	29,232	0.01%
2021/08/18	2	26.55	2	26.85	27.65	0	28,981	0.00%
2021/08/17	12	27.49	2	27.95	27.20	10	29,034	0.03%
2021/08/16	3.5	28.24	2	27.88	28.20	1.5	29,325	0.01%
2021/08/12	47	27.63	47	27.55	27.45	0	29,479	0.00%
2021/08/11	28	27.19	6	27.43	27.25	22	29,712	0.07%
2021/08/10	2	27.50	2	28.25	27.80	0	30,267	0.00%
2021/08/09	0	0.00	1	28.00	27.50	-1	30,588	0.00%
2021/08/06	3	27.80	2	27.60	27.50	1	30,886	0.00%
2021/08/04	2	27.85	1	27.85	28.00	1	32,036	0.00%
2021/07/30	30	28.53	42	28.36	28.25	-12	33,900	-0.04%
2021/07/29	19	28.29	12	28.08	28.85	7	34,038	0.02%
2021/07/28	10	26.40	10	26.95	26.75	0	34,043	0.00%
2021/07/27	5	27.60	5	27.70	27.50	0	34,246	0.00%
2021/07/26	3	28.38	3	28.70	28.10	0	34,397	0.00%
2021/07/23	30	28.78	31	28.87	29.00	-1	34,542	0.00%
2021/07/22	9	28.20	27	28.40	27.90	-18	34,617	-0.05%
2021/07/21	7	28.02	1	28.50	27.95	6	34,729	0.02%
2021/07/20	12	28.94	11	29.01	28.70	1	35,260	0.00%
2021/07/19	5	29.50	5	29.50	29.75	0	35,762	0.00%
2021/07/16	5	29.55	16	29.62	29.55	-11	37,051	-0.03%
2021/07/15	2	29.45	2	29.15	29.80	0	37,296	0.00%
2021/07/14	12	28.07	35	28.83	28.65	-23	37,389	-0.06%
2021/07/13	27	28.82	67	28.72	28.55	-40	37,654	-0.11%
2021/07/12	71	30.21	4.1	30.09	30.00	66.9	37,373	0.18%
2021/07/09	31	31.05	41	31.21	30.60	-10	37,170	-0.03%
2021/07/08	80	31.74	62	31.18	31.20	18	37,200	0.05%
2021/07/07	68.1	31.54	113.4	31.64	33.00	-45.3	37,498	-0.12%	大賣/
2021/07/06	66	30.52	74	30.81	30.20	-8	36,604	-0.02%
2021/07/05	2	28.95	9	29.03	29.30	-7	35,690	-0.02%
2021/07/02	57	29.22	65.2	28.91	28.75	-8.2	35,679	-0.02%
2021/07/01	57.4	29.26	66	29.53	29.15	-8.6	35,241	-0.02%
2021/06/30	69	29.10	76	29.12	29.10	-7	34,075	-0.02%
2021/06/29	7.8	28.24	13	28.09	27.95	-5.3	33,456	-0.02%
2021/06/28	15	27.77	18	27.87	28.05	-3	33,345	-0.01%
2021/06/25	13	28.39	15	28.46	28.40	-2	33,139	-0.01%
2021/06/24	16	28.17	68	28.04	28.05	-52	33,230	-0.16%
2021/06/23	173.5	29.10	257	28.76	28.00	-83.6	32,962	-0.25%	大買/大賣/
2021/06/22	243	28.61	93	28.70	28.35	150	32,133	0.47%	大買/鉅額交易
2021/06/21	54	26.68	26	26.95	27.20	28	31,048	0.09%
2021/06/18	0	26.10	1	25.80	26.20	-1	30,521	0.00%
2021/06/17	12	26.20	29.1	26.10	26.05	-17.1	30,515	-0.06%
2021/06/16	1	25.80	0	0.00	25.75	1	30,607	0.00%
2021/06/15	22	26.12	23	26.20	26.20	-1	30,771	0.00%
2021/06/11	91	26.16	74	25.90	25.80	17	30,806	0.06%
2021/06/09	24	26.67	16	26.22	25.80	8	30,328	0.03%
2021/06/08	37.1	27.13	19	26.71	26.95	18.1	30,281	0.06%
2021/06/07	160	26.64	165	26.83	26.75	-5	30,078	-0.02%	大買/大賣/
2021/06/04	44	26.63	53	26.35	25.45	-9	29,176	-0.03%
2021/06/03	191	26.19	156	26.39	26.30	35	28,926	0.12%	大買/大賣/
2021/06/02	46	25.08	41	25.12	25.00	5	27,737	0.02%
2021/06/01	8	23.73	1	23.80	24.05	7	27,738	0.03%
2021/05/31	8	23.93	1	24.30	23.45	7	28,031	0.02%
2021/05/28	2	23.58	8	23.20	23.40	-6	28,241	-0.02%
2021/05/27	20	22.68	23	22.80	22.55	-3	28,840	-0.01%
2021/05/26	2	22.70	1	22.65	22.65	1	28,940	0.00%
2021/05/25	18	22.45	3	22.42	22.45	15	29,170	0.05%
2021/05/24	8	22.46	14	22.66	22.50	-6	29,306	-0.02%
2021/05/21	0	0.00	12	21.57	21.80	-12	29,216	-0.04%
2021/05/20	11	20.92	2	21.13	20.90	9	29,656	0.03%
2021/05/19	21	21.23	37	21.53	21.65	-16	29,814	-0.05%
2021/05/18	45	20.79	45	20.67	21.40	0	29,967	0.00%
2021/05/17	6	19.83	41	19.75	19.75	-35	29,750	-0.12%
2021/05/14	9	21.90	24	21.81	21.90	-15	29,442	-0.05%
2021/05/13	17	22.74	6	22.75	22.75	11	29,129	0.04%
2021/05/12	39	26.00	214	24.48	24.30	-175	28,784	-0.61%	大賣/鉅額交易
2021/05/11	87	28.88	206	27.91	27.00	-119	28,130	-0.42%	大賣/鉅額交易
2021/05/10	14	27.93	15	27.89	27.70	-1	26,837	0.00%
2021/05/07	20	26.36	6	26.46	26.30	14	26,299	0.05%
2021/05/06	13	26.39	0	0.00	26.05	13	26,174	0.05%
2021/05/05	14	26.76	10	26.51	26.20	4	26,135	0.02%
2021/05/04	28	26.54	20	26.18	25.65	8	26,011	0.03%
2021/05/03	5	28.55	6	28.95	27.75	-1	25,692	0.00%
2021/04/29	7	29.42	7	29.14	29.20	0	25,556	0.00%
2021/04/28	15	29.37	48	29.40	29.50	-33	25,490	-0.13%
2021/04/27	10	29.02	18	29.00	29.05	-8	25,392	-0.03%
2021/04/26	390	29.95	36	29.95	29.45	354	25,277	1.40%	大買/鉅額交易
2021/04/23	33	28.88	29	28.96	28.80	4	24,765	0.02%
2021/04/22	87	29.45	77	29.75	28.15	10	24,382	0.04%
2021/04/21	18	28.57	40	28.63	28.50	-22	23,289	-0.09%
2021/04/20	13	28.30	10	27.99	28.15	3	22,959	0.01%
2021/04/19	49	28.09	37	28.38	28.60	12	22,984	0.05%
2021/04/16	17	27.11	34	27.36	27.35	-17	22,491	-0.08%
2021/04/15	23	27.07	17	26.64	26.55	6	22,548	0.03%
2021/04/14	7	26.71	12.3	26.59	26.50	-5.3	22,414	-0.02%
2021/04/13	123	28.60	37	28.93	27.45	86	22,241	0.39%	大買/
2021/04/12	23.3	26.79	105	27.04	27.70	-81.7	21,035	-0.39%	大賣/
2021/04/09	30	25.65	3	25.65	25.20	27	20,166	0.13%
2021/04/08	9	25.82	73	25.72	25.75	-64	20,195	-0.32%
2021/04/07	26	25.43	6	25.27	25.20	20	20,189	0.10%
2021/04/06	4	25.33	41	25.53	25.45	-37	21,139	-0.18%
2021/04/01	19	25.29	2	25.38	25.40	17	21,886	0.08%
2021/03/31	10	25.00	1	25.35	25.00	9	22,025	0.04%
2021/03/30	4	25.11	13	25.10	25.05	-9	22,293	-0.04%
2021/03/29	12	25.33	55	25.28	25.15	-43	22,530	-0.19%
2021/03/26	1	24.60	123	24.70	24.65	-122	22,966	-0.53%	大賣/鉅額交易
2021/03/25	4	24.74	1	24.80	24.35	3	23,415	0.01%
2021/03/24	131	24.46	0	0.00	24.70	131	23,412	0.56%	大買/鉅額交易
2021/03/23	34	24.41	3	24.23	24.20	31	23,728	0.13%
2021/03/22	21	24.16	0	0.00	24.55	21	24,839	0.08%
2021/03/19	73	24.35	0	0.00	24.35	73	25,482	0.29%
2021/03/18	10	24.65	1	24.65	24.65	9	25,393	0.04%
2021/03/17	12	24.90	13	24.71	25.00	-1	25,353	0.00%
2021/03/16	6	25.68	0	0.00	25.05	6	25,596	0.02%
2021/03/15	7	26.29	305	26.15	26.00	-298	25,472	-1.17%	大賣/鉅額交易
2021/03/12	6	26.33	3	26.22	26.50	3	25,862	0.01%
2021/03/11	14.3	26.40	8	26.51	26.20	6.3	25,667	0.02%
2021/03/10	88	26.22	23	26.40	26.60	65	25,320	0.26%
2021/03/09	69	25.72	25	25.92	26.60	44	24,847	0.18%
2021/03/08	206	25.81	8.4	25.87	25.25	197.6	24,442	0.81%	大買/鉅額交易
2021/03/05	37.3	25.25	33	25.14	25.10	4.3	24,446	0.02%
2021/03/04	22	25.38	22	25.52	25.35	0	24,527	0.00%
2021/03/03	12	25.08	19	25.01	25.10	-7	24,643	-0.03%
2021/03/02	23.3	25.19	27	25.82	23.85	-3.7	24,673	-0.01%
2021/02/26	10	24.68	2	24.68	24.55	8	23,870	0.03%
2021/02/25	3.2	24.85	11	24.52	24.50	-7.8	23,628	-0.03%
2021/02/24	6	24.15	4	24.48	23.75	2	23,315	0.01%
2021/02/23	4	24.88	203	24.77	24.90	-199	22,923	-0.87%	大賣/鉅額交易
2021/02/22	16	24.67	24	24.59	24.40	-8	22,613	-0.04%
2021/02/19	0	0.00	14	24.00	24.00	-14	21,988	-0.06%
2021/02/18	3	23.07	32	23.15	23.40	-29	21,673	-0.13%
2021/02/17	13	21.63	7	22.39	22.60	6	21,185	0.03%
2021/02/05	0	0.00	2	20.68	20.60	-2	21,124	-0.01%
2021/02/03	0	0.00	2	20.15	20.10	-2	21,083	-0.01%
2021/02/02	0	0.00	1	20.00	20.10	-1	21,054	0.00%
2021/02/01	2	19.80	2	19.25	19.80	0	21,016	0.00%
2021/01/29	1	19.50	0	0.00	19.45	1	20,990	0.00%
2021/01/27	5	19.40	1	19.15	19.45	4	20,916	0.02%
2021/01/25	0	0.00	1	20.15	20.25	-1	20,681	0.00%
2021/01/22	0	0.00	138	19.49	19.80	-138	20,700	-0.67%	大賣/鉅額交易
2021/01/21	9	20.04	10	19.55	19.55	-1	20,658	0.00%
2021/01/20	0	0.00	5	20.10	19.70	-5	20,550	-0.02%
2021/01/19	101	20.88	0	0.00	20.45	101	20,529	0.49%	大買/鉅額交易
2021/01/18	1	20.60	0	0.00	20.75	1	20,590	0.00%
2021/01/15	0	0.00	8	20.51	20.50	-8	20,512	-0.04%
2021/01/14	11	21.07	3	20.88	21.10	8	20,317	0.04%
2021/01/13	2	21.88	3	21.90	21.50	-1	20,062	0.00%
2021/01/12	0	0.00	103	22.41	21.65	-103	19,936	-0.52%	大賣/鉅額交易
2021/01/11	1	22.75	22	22.68	22.75	-21	19,579	-0.11%
2021/01/08	334	22.73	21	22.80	23.00	313	19,476	1.61%	大買/鉅額交易
2021/01/07	8	22.35	2	22.58	22.35	6	19,165	0.03%
2021/01/06	8	22.71	2.2	22.42	22.30	5.8	19,005	0.03%
2021/01/05	26	22.34	18.6	22.52	22.40	7.4	18,620	0.04%
2021/01/04	18	23.38	2.1	23.09	23.00	15.9	18,298	0.09%
2020/12/31	10	23.25	23	23.23	23.25	-13	17,806	-0.07%
2020/12/30	93	23.55	114	23.41	23.20	-21	17,598	-0.12%	大賣/
2020/12/29	121.1	23.85	51.5	23.52	23.55	69.6	17,264	0.40%	大買/
2020/12/28	41	23.30	83	23.07	23.30	-42	16,048	-0.26%
2020/12/25	13	22.30	206	22.05	22.00	-193	15,075	-1.28%	大賣/鉅額交易
2020/12/24	13	22.08	23	22.41	22.60	-10	14,630	-0.07%
2020/12/23	204	21.97	7	21.72	21.85	197	14,265	1.38%	大買/鉅額交易
2020/12/22	22	22.35	16	22.28	21.10	6	14,034	0.04%
2020/12/21	28	22.20	30	22.18	22.15	-2	13,356	-0.01%
2020/12/18	8	21.58	31	21.27	21.70	-23	12,909	-0.18%
2020/12/17	28	21.53	272	21.64	21.65	-244	12,765	-1.91%	大賣/鉅額交易
2020/12/16	84	22.18	25	21.94	21.95	59	12,331	0.48%
2020/12/15	60	20.82	27	21.00	20.85	33	11,296	0.29%
2020/12/14	207	20.08	1	20.25	20.05	206	10,747	1.92%	大買/鉅額交易
2020/12/11	4	19.79	3	19.90	19.70	1	11,001	0.01%
2020/12/10	16	20.55	41	20.06	20.05	-25	10,978	-0.23%
2020/12/09	69	19.75	24	19.71	20.05	45	10,723	0.42%
2020/12/08	4	19.69	8.1	19.71	19.80	-4.1	10,876	-0.04%
2020/12/03	15	18.63	0	0.00	18.65	15	10,834	0.14%
2020/12/02	7	19.69	250	19.17	19.20	-243	10,983	-2.21%	大賣/鉅額交易
2020/12/01	104	19.26	21	19.14	19.40	83	10,885	0.76%	大買/
2020/11/30	7	19.09	3	19.17	19.05	4	10,762	0.04%
2020/11/27	104	18.54	12	18.53	18.50	92	10,297	0.89%	大買/
2020/11/26	24	17.69	22	17.66	18.10	2	10,050	0.02%
2020/11/24	10	17.00	0	0.00	16.85	10	11,456	0.09%
2020/11/23	0	0.00	0.2	16.85	16.80	-0.2	12,322	0.00%
2020/11/18	1	17.20	0	0.00	17.05	1	12,690	0.01%
2020/11/13	9	17.52	4	16.85	16.85	5	12,720	0.04%
2020/11/12	0	0.00	1	16.95	17.00	-1	12,352	-0.01%
2020/11/10	0	0.00	2	16.65	16.75	-2	12,326	-0.02%
2020/11/09	0	0.00	12	16.53	16.50	-12	12,306	-0.10%
2020/11/03	4	16.35	25	16.35	16.35	-21	12,468	-0.17%
2020/11/02	10	16.50	0	0.00	16.45	10	12,625	0.08%
2020/10/30	5	16.25	0	0.00	16.10	5	12,590	0.04%
2020/10/29	0	0.00	2	16.45	16.45	-2	12,502	-0.02%
2020/10/28	3	16.80	30	17.05	16.80	-27	12,444	-0.22%
2020/10/27	12	17.55	0	0.00	17.35	12	12,406	0.10%
2020/10/26	37	17.33	5	17.40	17.40	32	12,249	0.26%
2020/10/23	0	0.00	5	16.80	16.80	-5	12,015	-0.04%
2020/10/22	0	0.00	3	16.25	16.15	-3	11,926	-0.03%
2020/10/21	8	16.08	3	16.25	16.10	5	11,877	0.04%
2020/10/20	3	15.95	0	0.00	16.00	3	11,898	0.03%
2020/10/14	1	16.50	0	0.00	16.65	1	12,112	0.01%
2020/10/12	2	16.60	0	0.00	16.45	2	12,197	0.02%
2020/10/05	1	16.70	0	0.00	16.70	1	12,445	0.01%
2020/09/30	3	16.75	0	0.00	16.75	3	12,476	0.02%
2020/09/28	0	0.00	11	16.94	16.90	-11	12,652	-0.09%
2020/09/23	35	17.74	44	17.55	17.65	-9	12,487	-0.07%
2020/09/22	7	17.36	2	17.45	17.45	5	12,466	0.04%
2020/09/21	0	0.00	5	18.10	17.90	-5	12,326	-0.04%
2020/09/18	5	18.20	600	18.24	18.25	-595	12,286	-4.84%	大賣/鉅額交易
2020/09/17	6	18.30	0	0.00	18.20	6	12,245	0.05%
2020/09/16	450	18.15	60	18.49	18.55	390	12,087	3.23%	大買/鉅額交易
2020/09/15	205	18.13	2	18.10	17.90	203	11,716	1.73%	大買/鉅額交易
2020/09/14	2	18.10	2	17.60	17.70	0	11,687	0.00%
2020/09/11	111	17.86	526	17.50	17.45	-415	11,673	-3.55%	大買/大賣/鉅額交易
2020/09/10	10	17.40	18	17.66	17.70	-8	11,860	-0.07%
2020/09/09	16	17.54	4	17.38	17.45	12	12,503	0.10%
2020/09/08	1	17.25	4	17.43	17.25	-3	12,463	-0.02%
2020/09/07	203	17.23	19	17.46	17.40	184	12,358	1.49%	大買/鉅額交易
2020/09/04	0	0.00	3	16.98	17.05	-3	12,113	-0.02%
2020/09/03	53	17.10	6	17.29	17.20	47	12,388	0.38%
2020/09/02	10	16.70	3	16.65	17.00	7	12,253	0.06%
2020/09/01	207	17.53	1	17.10	17.05	206	12,117	1.70%	大買/鉅額交易
2020/08/31	34	17.17	29	17.09	17.45	5	11,852	0.04%
2020/08/28	9	16.21	9	16.59	16.40	0	11,091	0.00%
2020/08/27	24	15.17	14	15.11	15.15	10	10,286	0.10%
2020/08/26	0	0.00	19	14.86	15.30	-19	9,435	-0.20%
2020/08/25	2	14.00	0	0.00	13.95	2	9,154	0.02%
2020/08/24	5	13.85	0	0.00	13.90	5	9,251	0.05%
2020/08/20	3	14.02	28	13.84	13.75	-25	9,783	-0.26%
2020/08/19	8	14.42	0	0.00	14.50	8	9,664	0.08%
2020/08/18	0	0.00	1	14.85	14.75	-1	9,610	-0.01%
2020/08/17	1	15.05	0	0.00	15.05	1	9,622	0.01%
2020/08/14	0	0.00	3	15.00	15.00	-3	9,567	-0.03%
2020/08/13	5	15.10	4	15.03	14.90	1	9,576	0.01%
2020/08/12	5	15.10	6	14.97	14.80	-1	9,882	-0.01%
2020/08/11	11	15.16	0	0.00	15.05	11	9,856	0.11%
2020/08/10	23	15.02	21	15.02	15.00	2	9,791	0.02%
2020/08/07	13	14.90	10	14.85	14.85	3	9,679	0.03%
2020/08/06	13	14.70	20	14.91	14.90	-7	9,658	-0.07%
2020/08/03	5	14.45	0	0.00	14.40	5	9,745	0.05%
2020/07/31	0	0.00	5	14.65	14.65	-5	10,163	-0.05%
2020/07/30	0	0.00	1	14.30	14.25	-1	10,280	-0.01%
2020/07/28	4	14.13	0	0.00	14.20	4	10,367	0.04%
2020/07/27	3	14.25	0	0.00	14.15	3	10,380	0.03%
2020/07/24	7	14.54	108	14.72	14.35	-101	10,448	-0.97%	大賣/鉅額交易
2020/07/21	154	15.08	46	14.90	14.90	108	10,347	1.04%	大買/鉅額交易
2020/07/20	20	14.97	20	15.10	15.10	0	10,242	0.00%
2020/07/17	0	0.00	150	14.40	14.45	-150	10,072	-1.49%	大賣/鉅額交易
2020/07/16	165	15.07	26	14.94	14.90	139	10,092	1.38%	大買/鉅額交易
2020/07/15	0	0.00	1	14.70	14.75	-1	10,012	-0.01%
2020/07/14	0	0.00	210	14.40	14.30	-210	9,794	-2.14%	大賣/鉅額交易
2020/07/13	200	14.30	0	0.00	14.30	200	9,803	2.04%	大買/鉅額交易
2020/07/10	13	14.04	20	14.10	13.95	-7	10,023	-0.07%
2020/07/09	0	0.00	4	14.45	14.40	-4	10,033	-0.04%
2020/07/07	0	0.00	1	14.55	14.45	-1	9,954	-0.01%
2020/07/06	0	0.00	7	14.62	14.70	-7	9,943	-0.07%
2020/07/03	1	14.05	0	0.00	14.10	1	9,952	0.01%
2020/07/02	10	14.15	0	0.00	14.15	10	10,050	0.10%
2020/06/30	10	14.00	15	14.10	14.25	-5	10,164	-0.05%
2020/06/29	8	13.85	7	14.04	14.00	1	10,181	0.01%
2020/06/24	0	0.00	1	14.20	14.20	-1	10,114	-0.01%
2020/06/23	5	14.38	4	14.30	14.30	1	10,084	0.01%
2020/06/19	10	14.50	3	14.52	14.45	7	10,290	0.07%
2020/06/17	4	14.84	2	15.05	14.75	2	10,112	0.02%
2020/06/16	13	14.72	27	14.46	15.10	-14	9,644	-0.15%
2020/06/15	6	14.13	13	13.82	13.75	-7	8,973	-0.08%
2020/06/12	21	13.10	9	13.35	13.45	12	8,919	0.13%
2020/06/11	1	13.70	2	13.60	13.60	-1	9,002	-0.01%
2020/06/10	13	13.97	5	14.20	13.85	8	9,104	0.09%
2020/06/09	6	13.58	12	13.78	13.90	-6	9,041	-0.07%
2020/06/08	6	13.55	0	0.00	13.50	6	9,310	0.06%
2020/06/05	1	13.65	5	13.75	13.65	-4	9,508	-0.04%
2020/06/04	27	13.67	27	13.45	13.45	0	9,736	0.00%
2020/06/03	0	0.00	35	13.83	13.75	-35	9,877	-0.35%
2020/06/02	9	13.34	7	13.35	13.30	2	9,928	0.02%
2020/05/29	23	13.18	21	13.20	13.20	2	10,505	0.02%
2020/05/28	37	13.40	26	13.19	13.10	11	10,702	0.10%
2020/05/27	0	0.00	10	12.58	12.60	-10	10,775	-0.09%
2020/05/26	0	0.00	81	12.45	12.40	-81	12,142	-0.67%
2020/05/25	16	12.08	14	12.25	12.25	2	13,606	0.01%
2020/05/22	8	12.33	0	0.00	12.20	8	13,903	0.06%
2020/05/21	20	12.57	0	0.00	12.55	20	14,118	0.14%
2020/05/20	5	12.85	7	12.59	12.55	-2	14,374	-0.01%
2020/05/19	2	12.85	0	0.00	12.80	2	14,879	0.01%
2020/05/15	20	12.05	0	0.00	12.00	20	15,174	0.13%
2020/05/14	50	12.10	0	0.00	12.05	50	15,208	0.33%
2020/05/12	3	12.60	2	12.50	12.60	1	15,106	0.01%
2020/05/05	0	0.00	1	13.00	13.05	-1	14,246	-0.01%
2020/04/28	10	12.97	19	13.12	13.10	-9	14,145	-0.06%
2020/04/27	10	13.10	0	0.00	13.00	10	14,252	0.07%
2020/04/20	0	0.00	1	12.90	13.05	-1	14,296	-0.01%
2020/04/17	8	13.02	5	13.10	13.00	3	14,282	0.02%
2020/04/15	2	13.20	3	12.85	13.35	-1	14,176	-0.01%
2020/04/09	1	12.45	101	12.50	12.55	-100	14,554	-0.69%	大賣/
2020/04/08	100	12.45	0	0.00	12.50	100	14,715	0.68%
2020/04/06	6	12.40	6	12.35	12.35	0	14,582	0.00%
2020/03/27	6	11.60	13	11.67	11.40	-7	14,844	-0.05%
2020/03/26	8	11.68	8	11.60	11.60	0	14,789	0.00%
2020/03/25	7	11.70	11	11.77	11.65	-4	14,807	-0.03%
2020/03/24	7	11.30	1	11.35	11.25	6	14,670	0.04%
2020/03/20	3	11.25	11	11.47	11.40	-8	14,672	-0.05%
2020/03/19	26	10.79	13	10.70	10.70	13	14,718	0.09%
2020/03/18	13	12.39	12	11.85	11.85	1	14,753	0.01%
2020/03/17	12	12.39	14	12.76	12.75	-2	14,623	-0.01%
2020/03/16	36	13.42	39	12.76	12.75	-3	14,477	-0.02%
2020/03/13	37	13.26	57	13.15	13.50	-20	14,271	-0.14%
2020/03/12	84	14.58	102	14.42	14.35	-18	14,018	-0.13%	大賣/
2020/03/11	123	16.39	120	15.93	15.90	3	13,831	0.02%	大買/大賣/
2020/03/10	76	15.93	373	15.93	16.45	-297	13,569	-2.19%	大賣/鉅額交易
2020/03/09	150	16.84	179	16.63	16.20	-29	13,285	-0.22%	大買/大賣/
2020/03/06	180	16.96	201	17.01	16.90	-21	13,005	-0.16%	大買/大賣/
2020/03/05	19	17.28	17	17.44	17.50	2	12,656	0.02%
2020/03/04	33	17.61	21	17.61	17.60	12	12,393	0.10%
2020/03/03	382	18.21	64	18.12	18.05	318	11,946	2.66%	大買/鉅額交易
2020/03/02	92	18.38	86	17.98	17.90	6	11,585	0.05%
2020/02/27	135	18.52	120	18.40	18.20	15	11,017	0.14%	大買/大賣/
2020/02/26	33	17.75	150	17.58	18.05	-117	9,546	-1.23%	大賣/鉅額交易
2020/02/25	1	16.60	201.2	16.52	16.45	-200.2	8,046	-2.49%	大賣/鉅額交易
2020/02/24	0	0.00	7	16.44	16.60	-7	7,737	-0.09%
2020/02/21	43	16.09	23	16.19	16.25	20	7,447	0.27%
2020/02/20	284	16.37	95	16.12	16.10	189	7,157	2.64%	大買/鉅額交易
2020/02/19	23	15.50	59	15.71	15.85	-36	6,594	-0.55%
2020/02/18	3	15.00	3.2	15.00	15.05	-0.2	6,160	0.00%
2020/02/14	0	0.00	3	14.30	14.25	-3	5,894	-0.05%
2020/02/13	5	14.14	0	0.00	14.05	5	5,930	0.08%
2020/02/12	4	14.04	0	0.00	14.05	4	5,987	0.07%
2020/02/10	10	13.81	0	0.00	13.80	10	6,031	0.17%
2020/02/07	6	13.81	5	13.95	14.05	1	6,037	0.02%
2020/02/06	7	13.81	10	13.88	13.85	-3	6,019	-0.05%
2020/02/05	5	13.60	7	13.75	13.65	-2	6,017	-0.03%
2020/02/04	3	13.45	0	0.00	13.45	3	5,973	0.05%
2020/02/03	19	13.18	0	0.00	13.40	19	5,965	0.32%
2020/01/31	5	13.85	0	0.00	13.80	5	5,836	0.09%
2020/01/30	29	13.86	23	13.63	13.60	6	5,811	0.10%
2020/01/20	15	15.01	60	15.01	15.05	-45	5,710	-0.79%
2020/01/17	2	15.03	10	14.95	14.95	-8	5,677	-0.14%
2020/01/16	14	14.72	0	0.00	14.85	14	5,645	0.25%
2020/01/15	1	15.20	1	15.15	15.05	0	5,512	0.00%
2020/01/14	1	15.25	0	0.00	15.25	1	5,502	0.02%
2020/01/13	8	15.26	0	0.00	15.20	8	5,521	0.14%
2020/01/10	2	15.35	0	0.00	15.30	2	5,570	0.04%
2020/01/08	1	15.40	2	15.23	15.20	-1	5,523	-0.02%
2020/01/07	2	15.68	0	0.00	15.60	2	5,417	0.04%
2020/01/06	0	0.00	1	15.60	15.90	-1	5,266	-0.02%
2020/01/03	9	15.87	4	16.15	15.70	5	5,073	0.10%
2020/01/02	4	15.80	9	15.90	15.75	-5	4,772	-0.10%
2019/12/31	1	14.90	2	14.98	15.05	-1	4,537	-0.02%
2019/12/30	6	15.03	18	14.98	15.00	-12	4,477	-0.27%
2019/12/27	5	15.06	0	0.00	15.00	5	4,400	0.11%
2019/12/26	7	15.02	5	15.03	14.95	2	4,265	0.05%
2019/12/25	0	0.00	7	14.26	14.30	-7	3,898	-0.18%
2019/12/24	100	14.33	0	0.00	14.20	100	3,820	2.62%
2019/12/23	1	14.30	8	14.30	14.40	-7	3,796	-0.18%
2019/12/20	0	0.00	32	14.40	14.35	-32	3,750	-0.85%
2019/12/19	11	14.76	3	14.72	14.65	8	3,677	0.22%
2019/12/16	1	14.40	3	14.42	14.40	-2	3,346	-0.06%
2019/12/13	2	14.05	4	13.91	14.10	-2	3,149	-0.06%
2019/12/12	2	13.90	2	13.90	13.75	0	2,886	0.00%
2019/12/10	1	13.75	12	13.78	13.75	-11	2,747	-0.40%
2019/12/09	11	13.66	14	13.74	13.75	-3	2,715	-0.11%
2019/12/06	38	13.20	0	0.00	13.45	38	2,609	1.46%
2019/12/05	2	13.00	0	0.00	12.95	2	2,471	0.08%
2019/12/04	0	0.00	0	13.05	13.00	0	2,470	0.00%
2019/11/29	1	13.25	0	0.00	13.20	1	2,513	0.04%
2019/11/14	0	0.00	8	13.00	13.00	-8	2,553	-0.31%
2019/11/13	1	13.15	30.7	13.15	13.10	-29.7	2,553	-1.16%
2019/11/12	3	13.20	0	0.00	13.15	3	2,553	0.12%
2019/11/06	3	13.65	0	0.00	13.55	3	2,395	0.13%
2019/11/04	2	13.60	0	0.00	13.60	2	2,315	0.09%
2019/10/28	2	13.70	0	0.00	13.75	2	2,327	0.09%
2019/10/22	9	13.90	0	0.00	13.90	9	2,302	0.39%
2019/10/18	3	13.65	0	0.00	13.65	3	2,261	0.13%
2019/10/17	1	13.60	0.2	13.65	13.55	0.8	2,206	0.04%
2019/10/07	1	13.80	0	0.00	13.70	1	2,487	0.04%
2019/09/27	0	0.00	106	13.79	13.65	-106	2,516	-4.21%	大賣/鉅額交易
2019/09/25	10	14.05	0	0.00	13.95	10	2,527	0.40%
2019/09/20	11	14.60	11	14.75	14.60	0	2,538	0.00%
2019/09/19	0	0.00	2	14.55	14.55	-2	2,514	-0.08%
2019/09/18	11	14.50	10	14.60	14.50	1	2,519	0.04%
2019/09/17	2	14.45	0	0.00	14.45	2	2,530	0.08%
2019/09/16	10	14.55	10	14.65	14.55	0	2,542	0.00%
2019/09/11	3	14.53	0	0.00	14.50	3	2,589	0.12%
2019/09/10	5	14.60	0	0.00	14.60	5	2,569	0.19%
2019/09/09	11	14.77	10	14.95	14.65	1	2,563	0.04%
2019/09/06	4	14.65	0	0.00	14.65	4	2,503	0.16%
2019/09/05	5	14.60	3	14.60	14.55	2	2,505	0.08%
2019/09/03	11	14.38	10	14.65	14.70	1	2,606	0.04%
2019/09/02	0	0.00	3	14.20	14.25	-3	2,565	-0.12%
2019/08/30	0	0.00	10	13.95	14.05	-10	2,641	-0.38%
2019/08/22	5	13.65	1	13.70	13.65	4	3,289	0.12%
2019/08/21	3	13.70	0	0.00	13.75	3	3,324	0.09%
2019/08/20	0	0.00	10	13.95	14.00	-10	3,355	-0.30%
2019/08/16	11	13.40	10	13.55	13.55	1	3,343	0.03%
2019/08/15	0	0.00	1	13.50	13.55	-1	3,329	-0.03%
2019/08/14	3	13.77	22	13.94	13.70	-19	3,336	-0.57%
2019/08/13	2	13.85	0	0.00	13.80	2	3,327	0.06%
2019/08/07	0	0.00	10	14.45	14.15	-10	3,392	-0.29%
2019/08/06	0	0.00	2	14.00	14.30	-2	3,438	-0.06%
2019/08/02	10	14.60	62	14.55	14.55	-52	3,614	-1.44%
2019/07/31	12	15.03	0	0.00	14.95	12	3,691	0.33%
2019/07/30	2	15.15	0	0.00	15.15	2	3,756	0.05%
2019/07/24	0	0.00	6	15.40	15.20	-6	4,820	-0.12%
2019/07/23	15	15.09	0	0.00	15.10	15	4,865	0.31%
2019/07/18	11	15.43	0	0.00	15.30	11	4,860	0.23%
2019/07/17	31	15.58	1	15.60	15.60	30	4,838	0.62%
2019/07/16	54	15.98	6	15.20	16.00	48	4,789	1.00%
2019/07/15	8	14.83	0	0.00	14.75	8	4,590	0.17%
2019/07/11	1	14.70	0	0.00	14.70	1	4,661	0.02%
2019/07/10	60	14.73	0	0.00	14.70	60	4,714	1.27%
2019/07/09	1	14.65	0	0.00	14.70	1	4,790	0.02%
2019/07/05	10	14.95	0	0.00	14.90	10	4,981	0.20%
2019/06/21	1	14.85	10	14.90	14.65	-9	5,653	-0.16%
2019/06/20	0	0.00	6	14.95	14.90	-6	5,769	-0.10%
2019/06/19	0	0.00	6	14.75	14.80	-6	6,047	-0.10%
2019/06/18	0	0.00	2	14.45	14.40	-2	6,161	-0.03%
2019/06/14	0	0.00	1	14.55	14.50	-1	7,034	-0.01%
2019/06/13	0	0.00	12	14.50	14.65	-12	7,464	-0.16%
2019/06/12	2	14.65	0	0.00	14.70	2	8,354	0.02%
2019/06/11	12	14.30	8	14.25	14.30	4	8,449	0.05%
2019/06/06	11	14.05	0	0.00	14.05	11	9,203	0.12%
2019/06/05	1	14.30	0	0.00	14.25	1	9,367	0.01%
2019/06/03	20	14.18	12	14.30	14.10	8	9,449	0.08%
2019/05/27	7	15.05	0	0.00	15.20	7	9,364	0.07%
2019/05/23	7	15.50	6	15.45	15.45	1	9,507	0.01%
2019/05/21	0	0.00	7	15.95	16.00	-7	9,584	-0.07%
2019/05/20	6	15.75	36	15.99	15.70	-30	9,633	-0.31%
2019/05/17	2	15.55	0	0.00	15.50	2	9,715	0.02%
2019/05/15	10	15.85	10	15.83	15.90	0	10,090	0.00%
2019/05/14	5	14.95	45	15.26	15.45	-40	10,199	-0.39%
2019/05/10	28	15.93	14	15.74	15.50	14	10,295	0.14%
2019/05/08	0	0.00	5	16.60	16.70	-5	10,122	-0.05%
2019/05/07	10	16.93	0	0.00	16.80	10	10,112	0.10%
2019/05/06	25	16.78	7	16.96	16.75	18	10,056	0.18%
2019/05/03	2	17.65	10	17.55	17.55	-8	9,947	-0.08%
2019/05/02	50	17.98	2	17.98	17.70	48	9,848	0.49%
2019/04/30	10	17.50	88	17.73	18.10	-78	9,508	-0.82%
2019/04/29	0	0.00	1	17.05	16.90	-1	9,059	-0.01%
2019/04/26	0	0.00	2	16.80	16.75	-2	8,995	-0.02%
2019/04/25	0	0.00	2	16.80	16.75	-2	8,987	-0.02%
2019/04/23	43	17.09	3	17.00	17.00	40	8,962	0.45%
2019/04/22	20	17.03	1	16.95	16.95	19	8,930	0.21%
2019/04/19	2	16.55	0	0.00	16.55	2	8,864	0.02%
2019/04/18	0	0.00	5	16.75	16.45	-5	8,863	-0.06%
2019/04/17	0	0.00	17	16.77	16.85	-17	8,861	-0.19%
2019/04/16	4	16.89	15	16.86	17.00	-11	8,858	-0.12%
2019/04/15	5	16.85	36	16.75	16.90	-31	8,825	-0.35%
2019/04/12	15	16.59	6	16.70	16.35	9	8,782	0.10%
2019/04/11	11	17.12	0	0.00	16.65	11	8,701	0.13%
2019/04/10	2	17.20	0	0.00	17.00	2	8,621	0.02%
2019/04/02	0	0.00	12	17.50	17.65	-12	8,362	-0.14%
2019/04/01	7	17.14	0	0.00	17.10	7	8,220	0.09%
2019/03/29	10	17.10	0	0.00	17.05	10	8,137	0.12%
2019/03/28	0	0.00	6	17.10	17.20	-6	8,115	-0.07%
2019/03/27	0	0.00	37	17.28	17.20	-37	8,136	-0.45%
2019/03/26	8	17.13	6	17.15	17.10	2	8,096	0.02%
2019/03/25	42	17.08	20	17.03	17.05	22	8,034	0.27%
2019/03/22	25	17.48	0	0.00	17.45	25	7,913	0.32%
2019/03/21	66	18.18	6	18.45	18.15	60	7,644	0.78%
2019/03/20	46	18.20	1	18.35	18.05	45	7,508	0.60%
2019/03/19	25	19.19	225	19.71	18.90	-200	7,176	-2.79%	大賣/鉅額交易
2019/03/18	24	21.06	13	21.17	20.75	11	6,678	0.16%
2019/03/15	20	19.75	15	19.98	20.85	5	6,362	0.08%
2019/03/14	30	19.00	6	19.19	19.30	24	5,534	0.43%
2019/03/13	92	19.26	10	19.18	18.95	82	5,465	1.50%
2019/03/12	104	18.85	29	18.63	19.00	75	5,169	1.45%	大買/
2019/03/11	11	17.71	12	17.70	17.70	-1	4,796	-0.02%
2019/03/08	0	0.00	20	17.00	16.95	-20	4,838	-0.41%
2019/03/07	10	17.65	0	0.00	17.25	10	4,883	0.20%
2019/03/06	0	0.00	62	17.48	17.80	-62	4,838	-1.28%
2019/03/05	60	17.76	6	17.75	17.65	54	4,744	1.14%
2019/02/26	7	17.71	56	17.98	17.80	-49	4,707	-1.04%
2019/02/25	68	17.39	18	17.78	17.95	50	4,584	1.09%
2019/02/21	1	17.10	1	17.15	17.30	0	4,426	0.00%
2019/02/20	4	17.23	0	0.00	17.20	4	4,448	0.09%
2019/02/19	3	17.15	0	0.00	17.15	3	4,383	0.07%
2019/02/18	0	0.00	5	16.95	17.00	-5	4,309	-0.12%
2019/02/15	13	16.72	60	16.94	17.05	-47	4,241	-1.11%
2019/02/14	11	16.85	17	16.77	17.15	-6	4,070	-0.15%
2019/02/13	2	16.35	0	0.00	16.40	2	3,827	0.05%
2019/02/12	3	16.03	5	15.95	16.05	-2	3,718	-0.05%
2019/02/11	2.1	15.30	4	15.25	15.30	-1.9	3,568	-0.05%
2019/01/30	11	15.15	0	0.00	15.15	11	3,574	0.31%
2019/01/29	11	15.05	0	0.00	15.10	11	3,613	0.30%
2019/01/28	0	0.00	2	15.10	15.05	-2	3,608	-0.06%
2019/01/25	30	14.85	0	0.00	14.95	30	3,621	0.83%
2019/01/24	32	14.85	0	0.00	14.80	32	3,623	0.88%
2019/01/11	4	14.20	0	0.00	14.20	4	3,752	0.11%
2019/01/10	10	14.10	0	0.00	14.20	10	3,754	0.27%
2019/01/09	0	0.00	20	14.30	14.35	-20	3,755	-0.53%
2019/01/07	20	13.70	0	0.00	13.65	20	3,733	0.54%
2019/01/04	1	13.40	0	0.00	13.45	1	3,760	0.03%
2019/01/03	14	13.85	0	0.00	13.70	14	3,874	0.36%
2018/12/26	1	14.30	0	0.00	14.20	1	4,016	0.02%
2018/12/21	6	14.67	0	0.00	14.95	6	4,042	0.15%
2018/12/20	10	15.15	0	0.00	15.05	10	4,088	0.24%
2018/12/13	0	0.00	1	15.95	16.05	-1	4,111	-0.02%
2018/12/12	1	15.95	1	16.00	16.05	0	4,123	0.00%
2018/12/10	0	0.00	40	15.90	15.80	-40	4,204	-0.95%
2018/12/06	1	16.35	0	0.00	16.45	1	4,073	0.02%
2018/12/05	10	17.15	12	17.07	17.05	-2	4,049	-0.05%
2018/12/04	1	17.30	51	17.52	17.30	-50	4,125	-1.21%
2018/12/03	43	17.61	30	17.55	17.50	13	4,110	0.32%
2018/11/30	0	0.00	1	16.80	17.10	-1	3,861	-0.03%
2018/11/29	20	16.35	0	0.00	16.50	20	3,754	0.53%
2018/11/27	0	0.00	40	16.24	16.35	-40	3,722	-1.07%
2018/11/26	0	0.00	30	16.45	16.25	-30	3,718	-0.81%
2018/11/23	80	17.01	0	0.00	16.35	80	3,702	2.16%
2018/11/19	60	16.45	0	0.00	16.50	60	3,520	1.70%
2018/11/14	1	16.00	0	0.00	15.75	1	3,725	0.03%
2018/10/25	1	15.80	0	0.00	15.75	1	4,873	0.02%
2018/10/23	1	17.10	0	0.00	16.70	1	5,609	0.02%
2018/10/15	0	0.00	1	17.30	17.25	-1	5,660	-0.02%
2018/10/11	65	16.88	58	17.01	16.75	7	5,614	0.12%
2018/10/05	10	19.05	0	0.00	19.05	10	5,455	0.18%
2018/10/04	1	20.35	0	0.00	20.30	1	5,367	0.02%
2018/09/28	5	21.30	60	21.10	21.15	-55	5,687	-0.97%
2018/09/27	60	22.00	40	21.65	21.35	20	5,676	0.35%
2018/09/26	0	0.00	3	21.40	21.40	-3	5,626	-0.05%
2018/09/25	40	21.20	0	0.00	21.20	40	5,695	0.70%
2018/09/21	1	21.05	2	21.23	21.35	-1	5,751	-0.02%
2018/09/20	40	21.62	45	21.18	21.25	-5	5,778	-0.09%
2018/09/19	6	22.15	0	0.00	22.05	6	5,749	0.10%
2018/09/18	0	0.00	40	21.45	21.40	-40	5,773	-0.69%
2018/09/17	40.1	21.45	0	0.00	21.70	40.1	5,846	0.69%
2018/09/13	40	20.27	40	20.25	20.25	0	5,831	0.00%
2018/09/11	56	19.98	56	20.10	20.50	0	5,845	0.00%
2018/09/06	0	0.00	5	22.20	22.35	-5	5,723	-0.09%
2018/09/03	0	0.00	3	23.15	23.05	-3	5,729	-0.05%
2018/08/31	0	0.00	50	23.00	22.80	-50	5,720	-0.87%
2018/08/27	0	0.00	4	23.20	23.10	-4	5,802	-0.07%
2018/08/23	60	23.33	0	0.00	23.80	60	5,783	1.04%
2018/08/22	5	22.20	0	0.00	22.20	5	5,559	0.09%
2018/08/21	5	22.20	0	0.00	22.25	5	5,557	0.09%
2018/08/20	0	0.00	10	21.65	22.05	-10	5,544	-0.18%
2018/08/17	20	21.66	0	0.00	21.70	20	5,499	0.36%
2018/08/16	8	21.19	0	0.00	21.20	8	5,382	0.15%
2018/08/15	10	22.00	10	21.53	21.40	0	5,392	0.00%
2018/08/14	0	0.00	7	22.00	22.20	-7	5,323	-0.13%
2018/08/13	11	22.66	0	0.00	22.05	11	5,275	0.21%
2018/08/09	10	23.50	0	0.00	23.65	10	5,148	0.19%
2018/08/08	4	24.30	0	0.00	24.25	4	5,070	0.08%
2018/08/07	25	24.93	13	24.82	24.50	12	5,041	0.24%
2018/08/06	0	0.00	2	26.93	26.75	-2	4,767	-0.04%
2018/08/02	0	0.00	8	26.82	26.70	-8	4,799	-0.17%
2018/08/01	15	27.32	1	27.10	27.55	14	4,725	0.30%
2018/07/31	4	27.00	11	27.19	26.90	-7	4,639	-0.15%
2018/07/30	30	26.27	65	26.11	27.60	-35	4,313	-0.81%
2018/07/27	0	0.00	1	25.10	25.10	-1	3,894	-0.03%
2018/07/26	10	25.00	0	0.00	24.80	10	3,871	0.26%
2018/07/25	35	24.85	0	0.00	24.80	35	3,834	0.91%
2018/07/23	0	0.00	5	24.01	23.85	-5	3,801	-0.13%
2018/07/18	0	0.00	1	24.65	24.70	-1	3,860	-0.03%
2018/07/17	0	0.00	10	24.90	24.50	-10	3,872	-0.26%
2018/07/16	10	25.60	0	0.00	25.05	10	4,030	0.25%
2018/07/09	25	24.65	15	24.95	24.90	10	3,970	0.25%
2018/07/06	5	23.80	0	0.00	23.75	5	3,846	0.13%
2018/07/04	5	23.80	8	23.85	23.70	-3	4,001	-0.07%
2018/07/03	9	25.34	0	0.00	25.25	9	3,992	0.23%
2018/06/28	0	0.00	1	26.40	25.80	-1	3,749	-0.03%
2018/06/27	2	26.35	0	0.00	26.40	2	3,717	0.05%
2018/06/26	11	26.06	0	0.00	26.05	11	3,635	0.30%
2018/06/19	3	29.18	0	0.00	28.80	3	3,489	0.09%
2018/06/15	4	30.11	0	0.00	30.00	4	3,478	0.12%
2018/06/14	5	30.72	0	0.00	30.65	5	3,462	0.14%
2018/06/12	1	31.50	0	0.00	31.65	1	3,443	0.03%
2018/06/11	10	31.73	5	31.45	31.55	5	3,459	0.14%
2018/06/07	1	32.85	1	33.05	32.75	0	3,462	0.00%
2018/06/06	1	33.55	0	0.00	33.35	1	3,498	0.03%
2018/06/04	0	0.00	4	33.45	33.95	-4	3,506	-0.11%
2018/05/31	0	0.00	10	32.60	33.25	-10	3,634	-0.28%
2018/05/30	10	32.15	0	0.00	32.10	10	3,662	0.27%
2018/05/29	4	32.45	0	0.00	32.50	4	3,714	0.11%
2018/05/24	0	0.00	5	32.85	32.90	-5	4,117	-0.12%
2018/05/23	6	32.44	3	32.30	32.40	3	4,184	0.07%
2018/05/22	1	33.20	0	0.00	33.10	1	4,115	0.02%
2018/05/21	2	33.60	0	0.00	33.60	2	4,154	0.05%
2018/05/18	3	33.68	0	0.00	33.70	3	4,158	0.07%
2018/05/17	1	33.75	0	0.00	33.85	1	4,175	0.02%
2018/05/16	0	0.00	1	34.90	34.30	-1	4,153	-0.02%
2018/05/14	0	0.00	0.3	35.50	35.60	-0.3	4,235	-0.01%
2018/05/11	0	0.00	2	34.60	34.65	-2	4,198	-0.05%
2018/05/10	5	33.11	0	0.00	33.50	5	4,197	0.12%
2018/05/08	0	0.00	1	35.00	35.20	-1	4,133	-0.02%
2018/04/26	1	36.00	1	36.05	35.00	0	4,413	0.00%
2018/04/25	3	36.60	2	36.15	36.30	1	4,699	0.02%
2018/04/23	0	0.00	13	37.05	37.30	-13	4,693	-0.28%
2018/04/20	10	37.80	8	38.23	37.20	2	4,703	0.04%
2018/04/16	0	0.00	1	34.65	34.95	-1	4,769	-0.02%
2018/04/13	0	0.00	2	35.20	35.20	-2	4,904	-0.04%
2018/04/12	1	35.25	0	0.00	35.50	1	5,264	0.02%
2018/04/11	2	35.65	0	0.00	35.00	2	5,325	0.04%
2018/04/10	20	32.80	50	33.70	35.45	-30	5,281	-0.57%
2018/03/31	1	32.40	4	32.60	32.60	-3	5,380	-0.06%
2018/03/30	10	32.70	11	32.35	32.35	-1	5,521	-0.02%
2018/03/29	35	32.84	35	33.44	32.80	0	5,541	0.00%
2018/03/28	2	33.05	0	0.00	33.05	2	5,580	0.04%
2018/03/27	15	32.85	0	0.00	32.80	15	5,678	0.26%
2018/03/23	23	33.11	0	0.00	32.85	23	5,831	0.39%
2018/03/22	1	34.60	0	0.00	34.10	1	5,842	0.02%
2018/03/19	4	35.98	0	0.00	36.00	4	6,203	0.06%
2018/03/14	0	0.00	1	37.85	37.75	-1	6,286	-0.02%
2018/03/13	0	0.00	5	37.81	37.60	-5	6,329	-0.08%
2018/03/12	0	0.00	18	37.46	37.60	-18	6,478	-0.28%
2018/03/09	1	36.80	0	0.00	36.80	1	6,687	0.01%
2018/03/08	1	36.80	0	0.00	36.50	1	6,698	0.01%
2018/03/02	1	37.85	12	37.25	37.65	-11	6,967	-0.16%
2018/03/01	10	37.00	3	37.25	37.35	7	6,992	0.10%
2018/02/27	4	36.70	3	36.58	36.55	1	6,965	0.01%
2018/02/26	5	36.92	1	37.00	37.00	4	6,882	0.06%
2018/02/23	1	34.40	0	0.00	34.70	1	6,714	0.01%
2018/02/22	1	32.20	0	0.00	32.35	1	6,804	0.01%
2018/02/09	2	30.50	0	0.00	31.55	2	7,023	0.03%
2018/02/08	0	0.00	27	31.65	32.05	-27	7,031	-0.38%
2018/02/07	27	31.65	2	32.10	31.65	25	7,052	0.35%
2018/02/06	1	30.85	0	0.00	31.20	1	7,074	0.01%
2018/02/01	3	34.50	3	34.40	34.50	0	7,156	0.00%
2018/01/30	1	34.40	0	0.00	33.90	1	7,414	0.01%
2018/01/29	0	0.00	13.5	33.93	33.70	-13.5	7,487	-0.18%
2018/01/26	10	35.53	0	0.00	35.00	10	7,417	0.13%
2018/01/23	6	35.86	0	0.00	36.00	6	7,637	0.08%
2018/01/22	1	36.00	0	0.00	36.10	1	7,635	0.01%
2018/01/19	9	35.85	2	36.03	36.45	7	7,686	0.09%
2018/01/17	1	38.00	22	37.95	37.75	-21	7,545	-0.28%
2018/01/16	18	37.95	2	38.00	37.95	16	7,750	0.21%
2018/01/15	2	37.50	0	0.00	37.70	2	7,944	0.03%
2018/01/11	2	36.85	0	0.00	36.70	2	8,320	0.02%
2018/01/10	3	37.23	21	38.39	37.25	-18	8,355	-0.22%
2018/01/09	21	37.98	0	0.00	38.00	21	8,291	0.25%
2018/01/08	23	38.46	7	38.05	38.00	16	8,252	0.19%
2018/01/05	0	0.00	1	40.65	41.50	-1	8,010	-0.01%
2018/01/04	5	40.60	0	0.00	40.25	5	8,136	0.06%
2018/01/03	5	40.97	0	0.00	40.95	5	8,418	0.06%
2018/01/02	3	41.80	3	42.05	41.45	0	8,679	0.00%