榮成 (1909)-元大-上新莊券商分點個股進出

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
12.55
漲跌
▲0.25
漲幅
+2.03%
成交量
659張
產業
上市造紙類股
784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－元大-上新莊券商分點個股進出

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-上新莊券商分點個股進出
元大-上新莊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
2024/11/22	0	0.00	26	12.46	12.60	-26	1,877	-1.38%
2024/11/21	0	0.00	10	12.35	12.35	-10	1,872	-0.53%
2024/11/20	0	0.00	10	12.45	12.35	-10	1,882	-0.53%
2024/11/14	0	0.00	18	12.35	12.30	-18	1,934	-0.93%
2024/11/13	3	12.65	0	0.00	12.70	3	1,898	0.16%
2024/11/12	1	12.90	4	13.10	12.90	-3	1,886	-0.16%
2024/11/08	1	13.25	0	0.00	13.25	1	1,872	0.05%
2024/10/25	5	13.50	0	0.00	13.55	5	2,054	0.24%
2024/10/17	0	0.00	1	13.75	13.90	-1	2,183	-0.05%
2024/10/16	2	13.55	2	13.65	13.60	0	2,215	0.00%
2024/10/15	5	13.75	1	13.75	13.65	4	2,250	0.18%
2024/10/14	0	0.00	2	13.80	13.80	-2	2,256	-0.09%
2024/10/11	1	13.70	0	0.00	13.65	1	2,268	0.04%
2024/10/09	1	14.00	1	13.90	13.80	0	2,277	0.00%
2024/10/08	1	14.35	0	0.00	14.35	1	2,235	0.04%
2024/10/04	11	15.04	13	14.86	14.85	-2	2,143	-0.09%
2024/10/01	0	0.00	2	14.48	14.55	-2	2,017	-0.10%
2024/09/30	5	14.65	2	14.60	14.65	3	2,003	0.15%
2024/09/27	1	14.50	10	14.30	14.55	-9	1,870	-0.48%
2024/09/20	0	0.00	1	13.65	13.60	-1	1,681	-0.06%
2024/09/18	3	13.65	0	0.00	13.60	3	1,753	0.17%
2024/09/16	1	13.50	2	13.50	13.50	-1	1,802	-0.06%
2024/09/09	0	0.00	1	12.85	12.90	-1	1,898	-0.05%
2024/09/04	2	13.15	0	0.00	13.10	2	1,950	0.10%
2024/08/26	1	13.75	0	0.00	13.75	1	2,102	0.05%
2024/08/21	0	0.00	2	13.65	13.60	-2	2,190	-0.09%
2024/08/20	1	13.25	0	0.00	13.25	1	2,164	0.05%
2024/08/16	0	0.00	1	13.40	13.35	-1	2,278	-0.04%
2024/08/06	0	0.00	3	12.20	12.70	-3	2,439	-0.12%
2024/08/05	1	12.60	10	12.65	12.65	-9	2,424	-0.37%
2024/08/02	10	13.90	0	0.00	13.85	10	2,351	0.43%
2024/07/26	10	13.90	0	0.00	13.95	10	2,436	0.41%
2024/07/18	5	14.35	8	14.29	14.40	-3	2,640	-0.11%
2024/07/16	1	14.15	3	14.15	14.15	-2	2,617	-0.08%
2024/07/11	5	14.00	0	0.00	14.00	5	2,616	0.19%
2024/07/10	2	13.85	0	0.00	13.85	2	2,627	0.08%
2024/07/09	1	13.90	1	13.85	13.85	0	2,646	0.00%
2024/07/05	2	14.05	0	0.00	14.05	2	2,623	0.08%
2024/07/03	3	13.95	0	0.00	13.95	3	2,660	0.11%
2024/06/28	6	13.85	0	0.00	13.85	6	2,666	0.22%
2024/06/27	5	13.75	0	0.00	13.70	5	2,686	0.19%
2024/06/21	2	14.10	0	0.00	14.15	2	2,614	0.08%
2024/06/19	12	13.95	1	13.85	13.85	11	2,574	0.43%
2024/06/18	2	13.90	0	0.00	13.90	2	2,534	0.08%
2024/06/14	5	13.95	0	0.00	13.95	5	2,480	0.20%
2024/06/13	2	13.95	0	0.00	13.95	2	2,474	0.08%
2024/06/12	10	13.90	0	0.00	13.95	10	2,480	0.40%
2024/06/07	0	0.00	6	14.00	14.20	-6	2,455	-0.24%
2024/06/06	0	0.00	2	13.95	13.90	-2	2,437	-0.08%
2024/06/05	2	14.05	0	0.00	14.05	2	2,395	0.08%
2024/06/04	0	0.00	1	14.25	14.05	-1	2,404	-0.04%
2024/05/30	8	14.41	0	0.00	14.35	8	2,363	0.34%
2024/05/28	2	14.45	0	0.00	14.60	2	2,414	0.08%
2024/05/27	1	14.35	0	0.00	14.35	1	2,382	0.04%
2024/05/23	1	14.70	0	0.00	14.50	1	2,304	0.04%
2024/05/22	4	14.93	0	0.00	14.85	4	2,257	0.18%
2024/05/20	1	15.45	0	0.00	15.35	1	2,175	0.05%
2024/05/17	2	15.45	0	0.00	15.40	2	2,124	0.09%
2024/05/15	1	15.25	0	0.00	15.20	1	2,063	0.05%
2024/05/09	2	15.30	0	0.00	15.20	2	2,002	0.10%
2024/05/06	2	15.60	0	0.00	15.60	2	1,948	0.10%
2024/04/30	0	0.00	1	15.60	15.60	-1	1,867	-0.05%
2024/04/29	0	0.00	15	15.58	15.90	-15	1,839	-0.82%
2024/04/25	43	15.62	0	0.00	15.50	43	1,767	2.43%
2024/04/22	10	15.15	10	15.00	15.10	0	1,611	0.00%
2024/04/11	0	0.00	2	14.90	14.85	-2	1,415	-0.14%
2024/04/10	9	15.18	0	0.00	15.10	9	1,400	0.64%
2024/04/09	5	15.24	10	15.25	15.20	-5	1,387	-0.36%
2024/04/03	0	0.00	1	14.80	14.90	-1	1,294	-0.08%
2024/04/02	0	0.00	4	14.75	14.80	-4	1,283	-0.31%
2024/04/01	0	0.00	5	14.85	14.95	-5	1,282	-0.39%
2024/03/28	0	0.00	4	14.78	14.55	-4	1,234	-0.32%
2024/03/27	0	0.00	1	14.55	14.60	-1	1,199	-0.08%
2024/03/25	0	0.00	2	14.70	14.70	-2	1,183	-0.17%
2024/03/22	0	0.00	8	14.34	14.45	-8	1,159	-0.69%
2024/03/20	1	14.15	0	0.00	14.20	1	1,201	0.08%
2024/03/19	0	14.35	0	0.00	14.20	0	1,200	0.00%
2024/03/08	0	14.05	0	0.00	14.05	0	1,196	0.00%
2024/03/06	1	14.15	0	0.00	14.15	1	1,185	0.08%
2024/03/04	2	14.30	10	14.40	14.30	-8	1,159	-0.69%
2024/02/23	2	14.05	0	0.00	14.05	2	1,121	0.18%
2024/02/21	1	14.20	0	0.00	14.15	1	1,131	0.09%
2024/01/29	1	14.00	0	0.00	13.90	1	1,187	0.08%
2024/01/23	0	0.00	20.6	13.75	13.85	-20.6	1,233	-1.67%
2024/01/18	0	0.00	1	13.85	13.85	-1	1,252	-0.08%
2024/01/17	0	14.00	0	0.00	13.90	0	1,266	0.00%
2024/01/16	10	14.00	1	14.00	14.00	9	1,285	0.70%
2024/01/10	0	0.00	10	14.30	14.25	-10	1,425	-0.70%
2024/01/02	1	14.80	0	0.00	14.80	1	1,684	0.06%
2023/12/22	0	0.00	1	14.80	14.70	-1	1,818	-0.06%
2023/12/20	0	0.00	1	14.75	14.85	-1	1,820	-0.05%
2023/12/18	11	15.14	1	15.20	15.05	10	1,817	0.55%
2023/12/15	0	0.00	0.3	14.85	14.90	-0.3	1,773	-0.02%
2023/12/14	0	0.00	1	14.70	14.60	-1	1,763	-0.06%
2023/12/08	1	14.90	0	0.00	14.85	1	1,740	0.06%
2023/12/04	0	0.00	1	15.25	15.30	-1	1,756	-0.06%
2023/11/30	0	0.00	2	15.00	15.00	-2	1,748	-0.11%
2023/11/29	1	14.90	0	0.00	14.95	1	1,742	0.06%
2023/11/17	0	0.00	3	14.67	14.65	-3	1,716	-0.17%
2023/11/14	1	14.05	0	0.00	14.00	1	1,661	0.06%
2023/10/27	1	13.90	0	0.00	13.95	1	1,960	0.05%
2023/10/26	5	13.95	5	14.00	13.95	0	2,034	0.00%
2023/10/19	0	0.00	1	14.40	14.35	-1	2,223	-0.04%
2023/10/16	3	14.88	2	15.00	14.70	1	2,111	0.05%
2023/10/13	10	14.55	10	14.70	14.40	0	2,031	0.00%
2023/10/11	3	14.50	0	0.00	14.20	3	1,990	0.15%
2023/10/04	20	14.26	4	14.25	14.20	16	1,945	0.82%
2023/10/03	0	0.00	2	14.85	14.65	-2	1,905	-0.10%
2023/10/02	6	14.57	7	14.64	14.70	-1	1,918	-0.05%
2023/09/28	6	14.73	4	14.83	14.70	2	1,970	0.10%
2023/09/27	4	14.73	4	14.70	14.75	0	1,976	0.00%
2023/09/25	0	0.00	19	14.75	14.75	-19	2,052	-0.93%
2023/09/22	6	14.65	6	14.70	14.75	0	2,080	0.00%
2023/09/21	19	14.78	0	0.00	14.70	19	2,198	0.86%
2023/09/20	1	14.95	4	14.95	14.90	-3	2,195	-0.14%
2023/09/19	3	15.08	0	0.00	15.00	3	2,231	0.13%
2023/09/18	7	15.06	23	15.09	15.05	-16	2,299	-0.70%
2023/09/15	14	14.95	4	14.99	15.00	10	2,357	0.42%
2023/09/14	12	14.92	9	15.05	14.90	3	2,363	0.13%
2023/09/08	1	14.60	0	0.00	14.70	1	2,357	0.04%
2023/09/06	1	14.85	0	0.00	14.75	1	2,391	0.04%
2023/09/05	1	14.85	0	0.00	15.00	1	2,381	0.04%
2023/09/04	0	0.00	3	15.15	15.20	-3	2,386	-0.13%
2023/08/30	3	14.80	1	14.95	14.95	2	2,510	0.08%
2023/08/29	3	14.88	2	14.80	14.80	1	2,536	0.04%
2023/08/15	1	14.90	0	0.00	14.85	1	2,621	0.04%
2023/08/14	3	14.87	0	0.00	14.85	3	2,618	0.11%
2023/08/10	0	0.00	10	15.90	15.85	-10	2,542	-0.39%
2023/08/09	0.1	16.25	0	0.00	16.20	0.1	2,543	0.00%
2023/08/02	0	0.00	2	16.90	16.80	-2	2,593	-0.08%
2023/07/28	0	0.00	15	16.77	16.80	-15	2,491	-0.60%
2023/07/27	1	17.20	0	0.00	16.90	1	2,463	0.04%
2023/07/21	0	16.15	3	16.15	16.15	-3	2,507	-0.12%
2023/07/20	1	16.25	1	16.30	16.25	0	2,723	0.00%
2023/07/14	1	16.25	0	0.00	16.25	1	4,146	0.02%
2023/07/13	5	16.20	0	0.00	16.15	5	4,147	0.12%
2023/07/12	5	16.30	9	16.30	16.30	-4	4,136	-0.10%
2023/07/11	1	16.45	0	0.00	16.40	1	4,193	0.02%
2023/07/07	1.1	16.65	0	0.00	16.60	1.1	4,187	0.03%
2023/07/06	10.2	16.65	0	0.00	16.70	10.2	4,198	0.24%
2023/07/05	0	0.00	1	17.15	17.10	-1	4,134	-0.02%
2023/07/04	0.1	17.15	10	17.20	17.25	-9.9	4,132	-0.24%
2023/07/03	0	0.00	5	17.25	17.25	-5	4,091	-0.12%
2023/06/30	0.2	17.25	0	0.00	17.15	0.2	4,046	0.00%
2023/06/29	7	17.45	1	17.40	17.40	6	4,026	0.15%
2023/06/27	11	17.05	0	0.00	16.95	11	3,918	0.28%
2023/06/26	1	17.30	0.9	17.25	17.25	0.1	3,893	0.00%
2023/06/21	10	17.20	6	17.24	17.05	4	3,837	0.10%
2023/06/20	3	16.87	10	16.90	16.90	-7	3,783	-0.19%
2023/06/16	12	16.69	0	0.00	16.60	12	3,786	0.32%
2023/06/15	7	16.59	0	0.00	16.55	7	3,780	0.19%
2023/06/08	0	0.00	1	16.95	16.90	-1	3,922	-0.03%
2023/06/02	10	16.80	0	0.00	16.80	10	3,956	0.25%
2023/05/29	0	0.00	30	16.63	16.55	-30	3,998	-0.75%
2023/05/23	5	17.02	0	0.00	16.90	5	4,044	0.12%
2023/05/22	0	0.00	2	16.65	16.70	-2	4,076	-0.05%
2023/05/16	0	0.00	2.2	16.36	16.35	-2.2	4,114	-0.05%
2023/05/08	0	0.00	0.1	17.50	17.10	-0.1	4,163	0.00%
2023/05/05	0	0.00	2	17.45	17.25	-2	4,219	-0.05%
2023/05/04	0	0.00	3	17.30	17.25	-3	4,309	-0.07%
2023/05/02	2	17.25	0	0.00	17.20	2	4,531	0.04%
2023/04/28	1	17.25	0	0.00	17.20	1	4,673	0.02%
2023/04/27	11	17.46	0	0.00	17.25	11	4,740	0.23%
2023/04/26	1	17.60	2	17.45	17.80	-1	4,738	-0.02%
2023/04/25	2	17.50	4.1	17.64	17.50	-2.1	4,695	-0.04%
2023/04/24	16	17.99	1	18.05	18.20	15	4,601	0.33%
2023/04/21	10	18.49	6	18.68	17.40	4	4,338	0.09%
2023/04/20	27	18.37	45	18.32	17.60	-18	3,709	-0.49%
2023/04/19	7	17.48	0	0.00	17.40	7	3,469	0.20%
2023/04/18	1	17.65	0	0.00	17.65	1	3,586	0.03%
2023/04/17	2	17.78	0	0.00	17.75	2	3,883	0.05%
2023/04/14	6	17.65	0	0.00	17.95	6	4,183	0.14%
2023/04/12	0	0.00	6	17.50	17.45	-6	4,312	-0.14%
2023/04/10	0	0.00	10	17.15	17.05	-10	4,344	-0.23%
2023/04/07	6	17.05	11	17.10	17.10	-5	4,407	-0.11%
2023/03/24	0	0.00	0	16.90	17.05	0	4,748	0.00%
2023/03/23	10	16.80	0	0.00	16.80	10	4,798	0.21%
2023/03/21	0	16.95	0	0.00	16.85	0	4,788	0.00%
2023/03/16	1	16.75	0	0.00	16.50	1	4,745	0.02%
2023/03/15	10	16.95	1	17.00	16.95	9	4,725	0.19%
2023/03/14	3	17.00	0	0.00	16.85	3	4,754	0.06%
2023/03/10	5	17.54	1	17.50	17.55	4	4,684	0.09%
2023/03/08	7	18.10	4	18.05	18.20	3	4,604	0.07%
2023/02/23	4	18.85	1	18.90	18.95	3	4,543	0.07%
2023/02/21	0	0.00	5	18.95	18.65	-5	4,546	-0.11%
2023/02/20	2	18.55	0	0.00	18.90	2	4,597	0.04%
2023/02/17	0	0.00	1	18.45	18.55	-1	4,603	-0.02%
2023/02/14	0	0.00	1	18.20	18.20	-1	4,785	-0.02%
2023/02/13	0	0.00	1	18.05	18.15	-1	4,813	-0.02%
2023/02/09	0	0.00	1	17.95	18.00	-1	4,803	-0.02%
2023/02/07	0	0.00	1	18.10	18.25	-1	4,732	-0.02%
2023/02/06	1	18.40	1	18.20	18.10	0	4,691	0.00%
2023/02/03	0	0.00	30	18.85	18.70	-30	4,622	-0.65%
2023/02/01	30	18.68	0.1	18.40	18.65	29.9	4,444	0.67%
2023/01/31	6	18.54	12	18.51	18.75	-6	4,345	-0.14%
2023/01/30	0	0.00	8	18.18	18.30	-8	4,170	-0.19%
2023/01/17	0	0.00	11	17.34	17.50	-11	3,982	-0.28%
2023/01/16	5	16.90	0	0.00	16.75	5	3,891	0.13%
2023/01/13	5	17.39	0	0.00	17.10	5	3,828	0.13%
2023/01/12	0	0.00	1	17.60	17.65	-1	3,810	-0.03%
2023/01/11	0	0.00	1	17.50	17.25	-1	3,684	-0.03%
2023/01/09	2	17.18	1.5	17.02	17.10	0.5	3,554	0.01%
2023/01/06	1.5	17.33	0.2	17.35	17.25	1.3	3,404	0.04%
2023/01/05	0	0.00	3	17.45	17.20	-3	3,295	-0.09%
2023/01/04	0.9	16.89	22	16.93	17.15	-21.1	3,003	-0.70%
2023/01/03	1	16.40	5	16.46	16.25	-4	2,708	-0.15%
2022/12/30	3.5	16.29	6	16.33	16.35	-2.5	2,646	-0.09%
2022/12/29	2.1	15.80	3	15.72	15.80	-0.9	2,510	-0.04%
2022/12/28	2	16.10	0	0.00	15.85	2	2,486	0.08%
2022/12/27	0	0.00	6	16.05	16.10	-6	2,454	-0.24%
2022/12/26	3	15.80	2	15.80	15.85	1	2,400	0.04%
2022/12/19	6	15.60	0	0.00	15.40	6	2,225	0.27%
2022/12/16	6	16.04	0	0.00	15.80	6	2,185	0.27%
2022/12/15	0	0.00	8	15.86	16.05	-8	2,074	-0.39%
2022/12/13	5	15.25	0	0.00	15.35	5	2,002	0.25%
2022/12/08	1	15.35	0	0.00	15.30	1	2,016	0.05%
2022/12/06	6	15.98	11	15.76	15.65	-5	1,992	-0.25%
2022/12/01	9	16.32	0	0.00	16.30	9	1,971	0.46%
2022/11/28	1	16.20	1	16.25	16.20	0	2,009	0.00%
2022/11/25	0	0.00	4	16.60	16.25	-4	2,018	-0.20%
2022/11/24	1	16.45	2	16.45	16.45	-1	2,049	-0.05%
2022/11/23	2	16.05	0	0.00	16.05	2	1,998	0.10%
2022/11/22	4	16.10	0	0.00	16.00	4	2,005	0.20%
2022/11/21	0	0.00	2	16.10	16.20	-2	1,995	-0.10%
2022/11/18	3	16.30	0	0.00	16.10	3	1,976	0.15%
2022/11/17	9	16.52	1	16.65	16.40	8	1,952	0.41%
2022/11/16	7	16.76	14	16.89	16.65	-7	1,945	-0.36%
2022/11/15	5	16.75	2	16.80	16.60	3	1,967	0.15%
2022/11/14	4	16.55	5	16.64	16.55	-1	1,930	-0.05%
2022/11/11	0	0.00	9.1	16.20	16.25	-9.1	1,815	-0.50%
2022/11/10	0	0.00	2	15.65	15.70	-2	1,706	-0.12%
2022/11/09	0	0.00	60	15.44	15.60	-60	1,712	-3.50%
2022/11/07	0	0.00	2	15.10	15.20	-2	1,699	-0.12%
2022/11/02	2	14.95	0	0.00	15.00	2	1,725	0.12%
2022/10/27	1	14.95	0	0.00	15.10	1	1,817	0.06%
2022/10/25	5	14.90	0	0.00	14.85	5	1,834	0.27%
2022/10/17	1	15.05	0	0.00	15.25	1	1,772	0.06%
2022/10/14	3	15.55	3	15.40	15.35	0	1,792	0.00%
2022/10/13	2	15.10	3	15.03	14.85	-1	1,778	-0.06%
2022/10/11	0	0.00	0.1	15.35	15.30	-0.1	1,787	-0.01%
2022/10/07	2	15.30	0	0.00	15.40	2	1,771	0.11%
2022/09/14	0	0.00	1	15.15	15.15	-1	2,253	-0.04%
2022/09/06	2	15.50	0	0.00	15.50	2	2,312	0.09%
2022/09/01	2	16.33	1	16.50	16.55	1	2,357	0.04%
2022/08/31	0	0.00	0.1	16.46	16.55	-0.1	2,376	0.00%
2022/08/30	0	0.00	0.5	16.00	16.10	-0.5	2,332	-0.02%
2022/08/29	0	0.00	0.1	15.90	15.85	-0.1	2,329	0.00%
2022/08/26	1	16.00	0	0.00	16.00	1	2,323	0.04%
2022/08/23	1	16.00	0	0.00	15.90	1	2,377	0.04%
2022/08/22	3	16.13	7	16.01	16.10	-4	2,375	-0.17%
2022/08/19	0	0.00	0.1	15.70	15.70	-0.1	2,268	0.00%
2022/08/17	0.1	15.45	0	0.00	15.40	0.1	2,272	0.00%
2022/08/16	0.1	15.45	0	0.00	15.35	0.1	2,273	0.00%
2022/08/15	0	0.00	2	15.25	15.20	-2	2,267	-0.09%
2022/08/10	2	14.65	0	0.00	14.65	2	2,342	0.09%
2022/08/09	1	14.50	1	14.65	14.70	0	2,389	0.00%
2022/08/08	1	14.60	1	14.75	14.80	0	2,437	0.00%
2022/08/05	0.1	14.85	0	0.00	14.85	0.1	2,466	0.00%
2022/08/04	2	14.65	2	14.65	14.65	0	2,645	0.00%
2022/08/03	3	15.12	1	15.15	15.15	2	2,680	0.07%
2022/08/02	1	15.40	0	0.00	15.35	1	2,753	0.04%
2022/08/01	0	0.00	0.1	15.80	15.75	-0.1	2,830	0.00%
2022/07/29	1	15.50	0	0.00	15.50	1	2,867	0.03%
2022/07/25	4	15.85	0	0.00	15.85	4	3,337	0.12%
2022/07/21	0.1	15.55	0	0.00	15.75	0.1	3,396	0.00%
2022/07/20	0	0.00	0.1	15.55	15.45	-0.1	3,387	0.00%
2022/07/19	0.1	15.45	0	0.00	15.40	0.1	3,421	0.00%
2022/07/13	2	15.05	2	15.20	15.05	0	3,472	0.00%
2022/07/12	2.1	14.60	0	0.00	15.15	2.1	3,439	0.06%
2022/07/11	0	0.00	0.2	15.40	15.45	-0.2	3,344	-0.01%
2022/07/05	1.7	15.46	1	15.55	15.35	0.7	3,349	0.02%
2022/07/04	0	0.00	0.2	16.15	16.05	-0.2	3,316	-0.01%
2022/06/30	1	16.90	0	0.00	16.80	1	3,261	0.03%
2022/06/28	1	17.45	1	17.65	17.45	0	3,221	0.00%
2022/06/27	0	0.00	0.8	17.50	17.60	-0.8	3,231	-0.03%
2022/06/23	2	16.88	0	0.00	16.95	2	3,304	0.06%
2022/06/22	4	17.10	2	16.85	16.85	2	3,350	0.06%
2022/06/17	1	17.30	0	0.00	17.70	1	3,318	0.03%
2022/06/15	2	17.80	0	0.00	17.70	2	3,356	0.06%
2022/06/14	1	17.45	0	0.00	17.50	1	3,375	0.03%
2022/06/09	0	0.00	3	18.45	18.40	-3	3,420	-0.09%
2022/06/08	3	18.40	0	0.00	18.15	3	3,420	0.09%
2022/06/02	2	18.15	0	0.00	18.05	2	3,693	0.05%
2022/06/01	0	0.00	3	18.47	18.40	-3	3,819	-0.08%
2022/05/30	1	18.30	0	0.00	18.35	1	3,840	0.03%
2022/05/26	0	0.00	1	17.95	17.95	-1	3,861	-0.03%
2022/05/24	1	18.05	0	0.00	17.85	1	3,962	0.03%
2022/05/23	2	18.05	0	0.00	18.05	2	3,985	0.05%
2022/05/20	2	18.10	0	0.00	17.95	2	4,051	0.05%
2022/05/19	0.1	17.85	0	0.00	17.90	0.1	4,107	0.00%
2022/05/18	3	17.85	0	0.00	18.00	3	4,072	0.07%
2022/05/13	11	17.70	0	0.00	17.80	11	3,958	0.28%
2022/05/12	18.1	17.75	1	17.95	17.30	17.1	3,961	0.43%
2022/05/11	22	18.72	0	0.00	18.75	22	3,796	0.58%
2022/05/10	4	19.36	0	0.00	19.35	4	3,739	0.11%
2022/05/09	2	19.60	2	19.70	19.55	0	3,687	0.00%
2022/05/06	1.1	19.95	1	20.00	20.00	0.1	3,743	0.00%
2022/05/04	0.1	20.65	5	20.65	20.30	-4.9	3,881	-0.13%
2022/05/03	16	21.22	7	21.36	20.70	9	3,859	0.23%
2022/04/29	0	0.00	1	20.20	20.10	-1	3,581	-0.03%
2022/04/28	1	20.10	0	0.00	20.50	1	3,595	0.03%
2022/04/27	21	20.08	0	0.00	20.05	21	3,623	0.58%
2022/04/22	1	21.50	0	0.00	21.40	1	3,660	0.03%
2022/04/20	0	0.00	1	20.95	21.15	-1	3,701	-0.03%
2022/04/18	1	20.35	0	0.00	20.35	1	3,820	0.03%
2022/04/15	3	20.73	0	0.00	20.65	3	3,876	0.08%
2022/04/14	0	0.00	1	21.05	21.05	-1	3,967	-0.03%
2022/04/13	0	0.00	1	20.90	20.90	-1	3,987	-0.03%
2022/04/11	1	20.80	0	0.00	20.75	1	4,033	0.02%
2022/04/08	1	21.15	0	0.00	21.30	1	4,070	0.02%
2022/04/07	7	21.14	0	0.00	20.90	7	4,086	0.17%
2022/04/06	3	21.50	5	21.50	21.50	-2	4,130	-0.05%
2022/03/30	0	0.00	1	21.20	21.30	-1	4,694	-0.02%
2022/03/29	10	21.30	0	0.00	21.10	10	4,766	0.21%
2022/03/28	0	0.00	2	21.05	21.50	-2	4,754	-0.04%
2022/03/25	2	20.88	0	0.00	20.90	2	4,695	0.04%
2022/03/21	0	0.00	2	21.50	21.50	-2	4,885	-0.04%
2022/03/18	0	0.00	1	21.15	21.15	-1	5,233	-0.02%
2022/03/17	0	0.00	2	20.95	20.95	-2	5,248	-0.04%
2022/03/15	7	20.56	0	0.00	20.40	7	5,354	0.13%
2022/03/14	0	0.00	7	21.21	20.85	-7	5,376	-0.13%
2022/03/10	0	0.00	3	20.47	20.40	-3	5,400	-0.06%
2022/03/08	4	19.63	0	0.00	19.20	4	5,494	0.07%
2022/03/07	9	20.39	1	20.05	20.15	8	5,424	0.15%
2022/03/04	6	21.50	0	0.00	21.45	6	5,458	0.11%
2022/03/02	3	21.67	0	0.00	21.65	3	5,616	0.05%
2022/02/24	0	0.00	1	21.55	21.70	-1	5,783	-0.02%
2022/02/23	1	22.35	1	22.35	22.40	0	5,727	0.00%
2022/02/22	1	22.80	0	0.00	22.45	1	5,772	0.02%
2022/02/21	0	0.00	3	23.13	23.20	-3	5,849	-0.05%
2022/02/17	0	0.00	2	22.50	22.55	-2	6,082	-0.03%
2022/02/16	5	22.44	0	0.00	22.50	5	6,176	0.08%
2022/02/14	2	22.50	2	22.75	22.40	0	6,296	0.00%
2022/02/11	2	22.93	0	0.00	22.90	2	6,319	0.03%
2022/02/10	2	23.15	0	0.00	23.20	2	6,373	0.03%
2022/02/09	2	23.05	1	23.15	23.20	1	6,444	0.02%
2022/02/08	1	22.90	0	0.00	23.10	1	6,500	0.02%
2022/02/07	1	22.20	0	0.00	22.70	1	6,516	0.02%
2022/01/26	1	22.00	1	22.00	22.05	0	6,721	0.00%
2022/01/25	6	22.02	0	0.00	22.05	6	7,132	0.08%
2022/01/21	0	0.00	0	22.99	22.85	0	7,444	0.00%
2022/01/20	0	0.00	1	23.20	23.25	-1	7,536	-0.01%
2022/01/19	2	22.73	0	22.90	22.75	2	7,583	0.03%
2022/01/18	0	0.00	0	23.20	22.90	0	7,684	0.00%
2022/01/17	10	23.00	0	23.05	22.95	10	7,695	0.13%
2022/01/12	1	22.95	0	0.00	23.55	1	7,741	0.01%
2022/01/11	0	0.00	1	23.20	23.10	-1	7,689	-0.01%
2022/01/07	5	23.50	1	23.60	23.50	4	7,758	0.05%
2022/01/06	2	23.85	0	0.00	23.80	2	7,744	0.03%
2022/01/05	1	23.80	0	0.00	23.80	1	7,888	0.01%
2022/01/04	1	24.10	6.7	23.91	23.90	-5.7	8,033	-0.07%
2022/01/03	0	0.00	0.2	24.20	24.10	-0.2	8,236	0.00%
2021/12/30	1	24.45	0	0.00	24.40	1	8,439	0.01%
2021/12/28	2	24.43	1	24.25	24.25	1	8,912	0.01%
2021/12/27	2	24.63	24	24.84	24.55	-22	8,969	-0.25%
2021/12/24	28	24.45	4	24.54	24.55	24	8,872	0.27%
2021/12/23	0	0.00	2	24.18	24.20	-2	8,763	-0.02%
2021/12/22	1	23.90	0	0.00	23.85	1	8,899	0.01%
2021/12/16	5	23.44	0	0.00	23.40	5	11,709	0.04%
2021/12/15	1	23.45	0	0.00	23.50	1	11,757	0.01%
2021/12/14	12	23.92	10	24.30	23.60	2	11,674	0.02%
2021/12/10	3	23.88	0	0.00	23.80	3	11,436	0.03%
2021/12/09	4	24.24	1	24.20	24.10	3	11,418	0.03%
2021/12/08	0	0.00	2	24.50	24.50	-2	11,350	-0.02%
2021/12/07	8	24.51	70	25.15	24.55	-62	11,364	-0.55%
2021/12/06	2	24.35	1	24.50	24.60	1	11,348	0.01%
2021/12/03	2	24.90	4	24.59	24.55	-2	11,460	-0.02%
2021/12/02	1	24.70	71	24.67	24.55	-70	11,521	-0.61%
2021/12/01	2	23.98	0	0.00	24.10	2	11,489	0.02%
2021/11/29	5	23.59	3	23.77	23.70	2	11,497	0.02%
2021/11/26	122	24.48	0	0.00	24.35	122	11,492	1.06%	大買/鉅額交易
2021/11/25	30	24.95	0	0.00	25.15	30	11,641	0.26%
2021/11/23	1	24.60	0	0.00	24.30	1	12,181	0.01%
2021/11/19	13	25.17	0	0.00	25.00	13	12,794	0.10%
2021/11/18	0	0.00	1	25.30	25.35	-1	13,135	-0.01%
2021/11/17	2	24.83	0	0.00	24.90	2	13,576	0.01%
2021/11/16	11	25.54	0	0.00	25.45	11	14,031	0.08%
2021/11/15	2	24.90	0	0.00	25.00	2	14,288	0.01%
2021/11/12	2	25.35	0	0.00	25.35	2	14,419	0.01%
2021/11/11	6	25.18	2	25.60	25.25	4	14,487	0.03%
2021/11/10	3	25.75	3	25.50	25.25	0	14,686	0.00%
2021/11/09	1	25.20	1	25.50	25.50	0	14,727	0.00%
2021/11/08	0	0.00	2	25.50	25.50	-2	14,830	-0.01%
2021/11/04	2	25.15	3	25.30	25.10	-1	14,941	-0.01%
2021/11/03	10	25.69	3	25.70	25.55	7	14,868	0.05%
2021/11/02	7	25.64	11	25.73	25.75	-4	14,598	-0.03%
2021/11/01	1	24.85	8	24.71	24.70	-7	14,140	-0.05%
2021/10/29	5	23.70	4	23.85	24.00	1	13,986	0.01%
2021/10/28	0	0.00	4	23.31	23.25	-4	13,892	-0.03%
2021/10/26	2	23.63	2	23.60	23.50	0	13,963	0.00%
2021/10/25	1	24.00	1	24.15	24.15	0	14,064	0.00%
2021/10/22	8	24.30	8	23.60	23.85	0	14,236	0.00%
2021/10/21	0	0.00	10	24.12	24.25	-10	14,331	-0.07%
2021/10/20	1	24.10	0	0.00	23.90	1	14,407	0.01%
2021/10/18	1	24.00	10	24.30	23.75	-9	14,696	-0.06%
2021/10/15	0	0.00	1	23.60	23.60	-1	14,801	-0.01%
2021/10/13	4	23.36	0	0.00	22.95	4	14,981	0.03%
2021/10/12	0	0.00	8	23.41	23.35	-8	15,093	-0.05%
2021/10/08	4	24.05	1	24.30	23.80	3	15,197	0.02%
2021/10/07	7	24.54	2	24.70	24.60	5	15,341	0.03%
2021/10/06	11	25.35	8	25.08	24.40	3	15,683	0.02%
2021/10/04	9	26.44	17	26.47	26.00	-8	16,253	-0.05%
2021/10/01	7	27.32	0	0.00	26.60	7	17,458	0.04%
2021/09/30	20	27.57	28	27.91	28.15	-8	19,544	-0.04%
2021/09/29	25	27.65	24	27.73	27.35	1	20,578	0.00%
2021/09/28	35	28.99	17	28.29	28.00	18	20,798	0.09%
2021/09/27	49	28.96	44	28.99	29.10	5	20,738	0.02%
2021/09/24	15	28.00	8	27.44	27.50	7	20,876	0.03%
2021/09/22	3	25.27	0	0.00	25.15	3	21,199	0.01%
2021/09/17	2	25.90	0	0.00	25.90	2	21,437	0.01%
2021/09/16	1	26.20	0	0.00	26.20	1	21,692	0.00%
2021/09/15	1	26.05	1	26.40	26.75	0	22,009	0.00%
2021/09/14	2	26.83	0	0.00	26.50	2	23,056	0.01%
2021/09/13	1	26.60	0	0.00	26.95	1	24,384	0.00%
2021/09/10	10	26.94	5	27.10	26.90	5	24,983	0.02%
2021/09/08	1	26.75	0	0.00	26.15	1	25,148	0.00%
2021/09/07	6	26.89	0	0.00	26.85	6	25,156	0.02%
2021/09/06	1	27.05	0	0.00	27.05	1	25,237	0.00%
2021/09/03	7	27.35	6	27.45	27.35	1	25,676	0.00%
2021/09/02	3	27.65	23	27.77	27.40	-20	26,116	-0.08%
2021/09/01	3.1	28.06	0	0.00	28.05	3.1	26,306	0.01%
2021/08/31	4	28.60	12	28.48	28.20	-8	26,884	-0.03%
2021/08/30	4	29.00	6	28.91	28.80	-2	28,273	-0.01%
2021/08/27	29	30.22	61	30.11	29.80	-32	28,864	-0.11%
2021/08/26	24	30.30	16	30.46	30.40	8	30,057	0.03%
2021/08/25	35	30.38	17	30.04	29.80	18	30,309	0.06%
2021/08/24	21	30.17	4.1	30.01	30.20	16.9	30,105	0.06%
2021/08/23	62	29.42	46.2	29.51	29.80	15.8	29,992	0.05%
2021/08/20	6	28.40	24	29.34	29.35	-18	29,683	-0.06%
2021/08/19	3	27.90	1	27.65	27.25	2	29,232	0.01%
2021/08/18	10	27.40	10	27.10	27.65	0	28,981	0.00%
2021/08/17	27	27.75	20	28.05	27.20	7	29,034	0.02%
2021/08/13	10	27.62	19	27.74	27.70	-9	29,278	-0.03%
2021/08/12	9	28.06	9	27.70	27.45	0	29,479	0.00%
2021/08/11	0	0.00	1	27.05	27.25	-1	29,712	0.00%
2021/08/10	13	27.95	13	28.00	27.80	0	30,267	0.00%
2021/08/09	0	0.00	1	27.55	27.50	-1	30,588	0.00%
2021/08/05	0	0.00	2	27.60	27.70	-2	31,285	-0.01%
2021/08/03	1	27.95	1.1	27.75	27.90	-0.1	33,285	0.00%
2021/08/02	4	27.69	2	27.80	28.10	2	33,857	0.01%
2021/07/29	0	0.00	10	28.33	28.85	-10	34,038	-0.03%
2021/07/28	5	27.00	2	26.65	26.75	3	34,043	0.01%
2021/07/27	8	27.66	22	27.85	27.50	-14	34,246	-0.04%
2021/07/26	22	28.29	5	28.10	28.10	17	34,397	0.05%
2021/07/23	1	28.80	4	28.89	29.00	-3	34,542	-0.01%
2021/07/22	2	27.75	54	28.10	27.90	-52	34,617	-0.15%
2021/07/21	1	28.35	160	28.19	27.95	-159	34,729	-0.46%	大賣/鉅額交易
2021/07/20	2	28.75	3	29.15	28.70	-1	35,260	0.00%
2021/07/19	2	29.70	5	29.64	29.75	-3	35,762	-0.01%
2021/07/16	204	29.63	21	29.31	29.55	183	37,051	0.49%	大買/鉅額交易
2021/07/15	2	28.65	3	29.37	29.80	-1	37,296	0.00%
2021/07/14	6	28.31	5	28.78	28.65	1	37,389	0.00%
2021/07/13	10	28.83	3	29.12	28.55	7	37,654	0.02%
2021/07/12	6	30.21	0	0.00	30.00	6	37,373	0.02%
2021/07/09	3.1	31.39	18.7	31.10	30.60	-15.6	37,170	-0.04%
2021/07/08	115.1	31.76	85.4	31.04	31.20	29.7	37,200	0.08%	大買/
2021/07/07	17.1	32.25	44.5	32.05	33.00	-27.4	37,498	-0.07%
2021/07/06	24	30.41	27	30.93	30.20	-3	36,604	-0.01%
2021/07/05	1	28.50	9	29.35	29.30	-8	35,690	-0.02%
2021/07/02	25	29.44	22	29.47	28.75	3	35,679	0.01%
2021/07/01	36	29.62	79	29.55	29.15	-43	35,241	-0.12%
2021/06/30	44	29.05	97	29.10	29.10	-53	34,075	-0.16%
2021/06/29	1	28.05	13	27.99	27.95	-12	33,456	-0.04%
2021/06/28	7	27.44	17	28.13	28.05	-10	33,345	-0.03%
2021/06/25	59	28.23	20	28.09	28.40	39	33,139	0.12%
2021/06/24	9	28.23	9	28.41	28.05	0	33,230	0.00%
2021/06/23	67	29.32	42	28.87	28.00	25	32,962	0.08%
2021/06/22	120	28.39	105	28.56	28.35	15	32,133	0.05%	大買/大賣/
2021/06/21	8	26.27	8	26.70	27.20	0	31,048	0.00%
2021/06/18	0	0.00	13	25.88	26.20	-13	30,521	-0.04%
2021/06/17	4	26.24	12	25.95	26.05	-8	30,515	-0.03%
2021/06/16	10	26.00	3	26.02	25.75	7	30,607	0.02%
2021/06/15	0	0.00	6	26.03	26.20	-6	30,771	-0.02%
2021/06/11	13	25.95	19	26.23	25.80	-6	30,806	-0.02%
2021/06/09	11	26.20	1	26.10	25.80	10	30,328	0.03%
2021/06/08	36	26.90	54	27.09	26.95	-18	30,281	-0.06%
2021/06/07	25	26.81	35	26.76	26.75	-10	30,078	-0.03%
2021/06/04	62	26.67	35	26.00	25.45	27	29,176	0.09%
2021/06/03	50.6	26.22	32.1	26.23	26.30	18.5	28,926	0.06%
2021/06/02	20	25.08	14	24.86	25.00	6	27,737	0.02%
2021/06/01	0	0.00	307	23.89	24.05	-307	27,738	-1.11%	大賣/鉅額交易
2021/05/31	3.4	23.88	1,688	23.81	23.45	-1,684.6	28,031	-6.01%	大賣/鉅額交易
2021/05/28	1,996	23.08	97	23.20	23.40	1,899	28,241	6.72%	大買/鉅額交易
2021/05/27	4	22.56	1	23.00	22.55	3	28,840	0.01%
2021/05/26	0	0.00	30	22.70	22.65	-30	28,940	-0.10%
2021/05/25	3	22.90	5	22.35	22.45	-2	29,170	-0.01%
2021/05/24	9	22.42	103	22.63	22.50	-94	29,306	-0.32%	大賣/
2021/05/21	1	21.45	10	21.49	21.80	-9	29,216	-0.03%
2021/05/20	11	21.02	3	20.90	20.90	8	29,656	0.03%
2021/05/19	9	21.88	194	21.94	21.65	-185	29,814	-0.62%	大賣/鉅額交易
2021/05/18	23	20.77	7	20.92	21.40	16	29,967	0.05%
2021/05/17	8	20.01	4	19.78	19.75	4	29,750	0.01%
2021/05/14	390	21.69	1	21.95	21.90	389	29,442	1.32%	大買/鉅額交易
2021/05/13	9	22.79	3	23.48	22.75	6	29,129	0.02%
2021/05/12	42	26.53	32	26.02	24.30	10	28,784	0.03%
2021/05/11	146	28.55	95	28.59	27.00	51	28,130	0.18%	大買/
2021/05/10	10	27.88	6	27.68	27.70	4	26,837	0.01%
2021/05/07	4	25.68	3	26.25	26.30	1	26,299	0.00%
2021/05/05	3	26.33	1	26.90	26.20	2	26,135	0.01%
2021/05/04	11	26.48	5	26.18	25.65	6	26,011	0.02%
2021/05/03	7	28.33	1	27.85	27.75	6	25,692	0.02%
2021/04/29	11	29.28	2	29.00	29.20	9	25,556	0.04%
2021/04/28	16	29.49	7	29.34	29.50	9	25,490	0.04%
2021/04/27	1.1	29.01	15	29.03	29.05	-13.9	25,392	-0.05%
2021/04/26	42	29.47	33	30.08	29.45	9	25,277	0.04%
2021/04/23	13.2	28.88	21	28.58	28.80	-7.8	24,765	-0.03%
2021/04/22	27	29.17	25	29.52	28.15	2	24,382	0.01%
2021/04/21	13	28.47	22	28.47	28.50	-9	23,289	-0.04%
2021/04/20	1	28.20	6	28.17	28.15	-5	22,959	-0.02%
2021/04/19	19	28.04	35.3	28.31	28.60	-16.3	22,984	-0.07%
2021/04/16	9	27.03	13	27.28	27.35	-4	22,491	-0.02%
2021/04/15	17	27.15	2	26.75	26.55	15	22,548	0.07%
2021/04/14	18	26.60	53.2	26.86	26.50	-35.2	22,414	-0.16%
2021/04/13	71.2	28.61	30	28.40	27.45	41.2	22,241	0.19%
2021/04/12	69.1	26.64	82	27.50	27.70	-13	21,035	-0.06%
2021/04/09	3	25.80	1	25.30	25.20	2	20,166	0.01%
2021/04/08	1	25.85	8	25.65	25.75	-7	20,195	-0.03%
2021/04/07	6	25.18	32	25.50	25.20	-26	20,189	-0.13%
2021/04/06	20	25.42	0	0.00	25.45	20	21,139	0.09%
2021/04/01	2.1	25.33	2	25.38	25.40	0.1	21,886	0.00%
2021/03/31	21	25.29	0	0.00	25.00	21	22,025	0.10%
2021/03/30	6	25.25	1	25.05	25.05	5	22,293	0.02%
2021/03/29	2	25.10	9	25.18	25.15	-7	22,530	-0.03%
2021/03/26	0	0.00	16	24.60	24.65	-16	22,966	-0.07%
2021/03/25	4.1	24.52	3	24.80	24.35	1.1	23,415	0.00%
2021/03/24	19	24.84	1	24.70	24.70	18	23,412	0.08%
2021/03/23	2.3	24.49	0	0.00	24.20	2.3	23,728	0.01%
2021/03/22	4	24.40	0	0.00	24.55	4	24,839	0.02%
2021/03/19	1	24.25	0	0.00	24.35	1	25,482	0.00%
2021/03/18	2	24.60	0	0.00	24.65	2	25,393	0.01%
2021/03/17	3	24.90	8	25.15	25.00	-5	25,353	-0.02%
2021/03/16	15	25.36	4	25.33	25.05	11	25,596	0.04%
2021/03/15	1	26.25	0	0.00	26.00	1	25,472	0.00%
2021/03/12	0	0.00	10	25.89	26.50	-10	25,862	-0.04%
2021/03/11	28	26.71	35	26.34	26.20	-7	25,667	-0.03%
2021/03/10	71	26.39	57	26.21	26.60	14	25,320	0.06%
2021/03/09	20	26.03	11	25.93	26.60	9	24,847	0.04%
2021/03/08	11	25.57	14	25.16	25.25	-3	24,442	-0.01%
2021/03/05	29	25.47	32	25.26	25.10	-3	24,446	-0.01%
2021/03/04	13	25.45	28	25.60	25.35	-15	24,527	-0.06%
2021/03/03	0	0.00	8	25.06	25.10	-8	24,643	-0.03%
2021/03/02	17.5	24.53	28	25.39	23.85	-10.5	24,673	-0.04%
2021/02/26	4	24.79	4	24.59	24.55	0	23,870	0.00%
2021/02/25	12.5	24.50	6.4	24.52	24.50	6.1	23,628	0.03%
2021/02/24	24	24.70	1	24.40	23.75	23	23,315	0.10%
2021/02/23	36	24.94	38	24.89	24.90	-2	22,923	-0.01%
2021/02/22	5	24.48	46	24.61	24.40	-41	22,613	-0.18%
2021/02/19	39	23.98	64	23.54	24.00	-25	21,988	-0.11%
2021/02/18	119	23.13	98	23.20	23.40	21	21,673	0.10%	大買/
2021/02/17	0	0.00	15	22.30	22.60	-15	21,185	-0.07%
2021/02/04	0	0.00	2	20.25	20.60	-2	21,036	-0.01%
2021/02/03	1	20.20	0	0.00	20.10	1	21,083	0.00%
2021/02/02	10	19.85	5	20.00	20.10	5	21,054	0.02%
2021/02/01	0	0.00	1	19.15	19.80	-1	21,016	0.00%
2021/01/28	50	19.55	3	19.60	19.55	47	20,941	0.22%
2021/01/27	7	19.51	2	19.45	19.45	5	20,916	0.02%
2021/01/22	3	19.47	0	0.00	19.80	3	20,700	0.01%
2021/01/21	4	20.23	4	19.90	19.55	0	20,658	0.00%
2021/01/20	1	19.95	10	19.95	19.70	-9	20,550	-0.04%
2021/01/19	4	20.50	0	0.00	20.45	4	20,529	0.02%
2021/01/18	0	0.00	2	19.75	20.75	-2	20,590	-0.01%
2021/01/15	3	20.47	0	0.00	20.50	3	20,512	0.01%
2021/01/14	8	20.94	4	21.06	21.10	4	20,317	0.02%
2021/01/12	7	21.71	4	21.71	21.65	3	19,936	0.02%
2021/01/11	1	22.75	0	0.00	22.75	1	19,579	0.01%
2021/01/08	7	23.16	9	23.08	23.00	-2	19,476	-0.01%
2021/01/06	6	22.63	2	22.53	22.30	4	19,005	0.02%
2021/01/05	10	22.37	17	22.34	22.40	-7	18,620	-0.04%
2021/01/04	23	23.50	3	23.30	23.00	20	18,298	0.11%
2020/12/31	4	23.10	8	23.25	23.25	-4	17,806	-0.02%
2020/12/30	10	23.25	5	23.25	23.20	5	17,598	0.03%
2020/12/29	40	24.04	4	24.79	23.55	36	17,264	0.21%
2020/12/28	8	23.20	13	23.07	23.30	-5	16,048	-0.03%
2020/12/25	11	22.17	50	22.05	22.00	-39	15,075	-0.26%
2020/12/24	1	22.00	2	22.55	22.60	-1	14,630	-0.01%
2020/12/23	0	0.00	5	21.63	21.85	-5	14,265	-0.04%
2020/12/22	9	22.09	7	22.48	21.10	2	14,034	0.01%
2020/12/21	3	22.20	0	0.00	22.15	3	13,356	0.02%
2020/12/18	1	21.15	9	21.51	21.70	-8	12,909	-0.06%
2020/12/17	11	21.64	11	21.53	21.65	0	12,765	0.00%
2020/12/16	32	21.91	23	21.69	21.95	9	12,331	0.07%
2020/12/15	0	0.00	19	20.71	20.85	-19	11,296	-0.17%
2020/12/14	1	20.05	0	0.00	20.05	1	10,747	0.01%
2020/12/11	11	19.61	0	0.00	19.70	11	11,001	0.10%
2020/12/10	16	20.37	3	20.52	20.05	13	10,978	0.12%
2020/12/09	0	0.00	1	19.65	20.05	-1	10,723	-0.01%
2020/12/08	1	19.85	27	19.72	19.80	-26	10,876	-0.24%
2020/12/07	1	18.60	13	18.55	18.60	-12	10,537	-0.11%
2020/12/03	1	18.60	0	0.00	18.65	1	10,834	0.01%
2020/12/02	0	0.00	1	19.30	19.20	-1	10,983	-0.01%
2020/12/01	0	0.00	51	19.18	19.40	-51	10,885	-0.47%
2020/11/30	3	19.30	0	0.00	19.05	3	10,762	0.03%
2020/11/27	22	18.22	9	18.56	18.50	13	10,297	0.13%
2020/11/26	8	17.84	5	18.07	18.10	3	10,050	0.03%
2020/11/25	0	0.00	17	17.15	16.95	-17	10,420	-0.16%
2020/11/20	0	0.00	1	16.90	17.00	-1	12,641	-0.01%
2020/11/18	0	0.00	1	17.20	17.05	-1	12,690	-0.01%
2020/11/17	0	0.00	7	17.10	17.10	-7	12,685	-0.06%
2020/11/16	4	16.86	7	16.95	16.80	-3	12,703	-0.02%
2020/11/13	27	17.46	2	17.65	16.85	25	12,720	0.20%
2020/11/12	1	17.00	7	16.95	17.00	-6	12,352	-0.05%
2020/11/11	5	17.00	2	17.15	17.05	3	12,385	0.02%
2020/11/10	2	16.75	0	0.00	16.75	2	12,326	0.02%
2020/10/30	5	16.80	0	0.00	16.10	5	12,590	0.04%
2020/10/29	2	16.35	1	16.60	16.45	1	12,502	0.01%
2020/10/28	3	16.95	4	17.10	16.80	-1	12,444	-0.01%
2020/10/26	4	17.40	0	0.00	17.40	4	12,249	0.03%
2020/10/23	0	0.00	2	16.75	16.80	-2	12,015	-0.02%
2020/10/21	2	15.95	0	0.00	16.10	2	11,877	0.02%
2020/10/15	0	0.00	2	16.40	16.40	-2	11,979	-0.02%
2020/10/12	17	16.40	0	0.00	16.45	17	12,197	0.14%
2020/10/06	2	17.15	0	0.00	16.95	2	12,455	0.02%
2020/09/28	0	0.00	1	16.85	16.90	-1	12,652	-0.01%
2020/09/25	2	16.30	1	16.65	16.50	1	12,726	0.01%
2020/09/24	4	17.13	1	17.00	16.70	3	12,623	0.02%
2020/09/23	0	0.00	4	17.80	17.65	-4	12,487	-0.03%
2020/09/22	1	17.30	3	17.37	17.45	-2	12,466	-0.02%
2020/09/21	1	18.45	1	18.50	17.90	0	12,326	0.00%
2020/09/18	1	18.40	0	0.00	18.25	1	12,286	0.01%
2020/09/17	0	0.00	1	18.15	18.20	-1	12,245	-0.01%
2020/09/16	10	18.55	21	18.48	18.55	-11	12,087	-0.09%
2020/09/14	0	0.00	2	17.85	17.70	-2	11,687	-0.02%
2020/09/11	1	17.80	0	0.00	17.45	1	11,673	0.01%
2020/09/10	1	17.70	1	17.80	17.70	0	11,860	0.00%
2020/09/09	3	17.60	6	17.63	17.45	-3	12,503	-0.02%
2020/09/08	0	0.00	1	17.60	17.25	-1	12,463	-0.01%
2020/09/07	0	0.00	0.1	17.40	17.40	-0.1	12,358	0.00%
2020/09/04	0	0.00	3	16.95	17.05	-3	12,113	-0.02%
2020/09/03	3	17.13	20	17.09	17.20	-17	12,388	-0.14%
2020/09/02	2	16.88	5	16.70	17.00	-3	12,253	-0.02%
2020/09/01	6	17.03	8	17.19	17.05	-2	12,117	-0.02%
2020/08/31	13	16.93	11	17.11	17.45	2	11,852	0.02%
2020/08/28	8	16.02	11	16.40	16.40	-3	11,091	-0.03%
2020/08/27	27	15.23	43	15.17	15.15	-16	10,286	-0.16%
2020/08/26	1	14.65	1	15.30	15.30	0	9,435	0.00%
2020/08/25	23	14.04	0	0.00	13.95	23	9,154	0.25%
2020/08/20	4	13.71	0	0.00	13.75	4	9,783	0.04%
2020/08/19	0	0.00	10	14.80	14.50	-10	9,664	-0.10%
2020/08/18	0	0.00	43	14.90	14.75	-43	9,610	-0.45%
2020/08/17	5	15.05	0	0.00	15.05	5	9,622	0.05%
2020/08/14	0	0.00	20	14.90	15.00	-20	9,567	-0.21%
2020/08/13	0	0.00	10	14.90	14.90	-10	9,576	-0.10%
2020/08/12	0	0.00	3	14.95	14.80	-3	9,882	-0.03%
2020/08/11	1	15.00	3	15.05	15.05	-2	9,856	-0.02%
2020/08/10	0	0.00	2	15.35	15.00	-2	9,791	-0.02%
2020/08/07	1	15.05	0	0.00	14.85	1	9,679	0.01%
2020/08/06	4	14.70	3	14.83	14.90	1	9,658	0.01%
2020/08/05	0	0.00	1	14.45	14.50	-1	9,551	-0.01%
2020/08/03	2	14.35	0	0.00	14.40	2	9,745	0.02%
2020/07/27	0	0.00	5	14.35	14.15	-5	10,380	-0.05%
2020/07/24	5	14.56	0	0.00	14.35	5	10,448	0.05%
2020/07/21	1	14.90	3	15.30	14.90	-2	10,347	-0.02%
2020/07/20	1	14.90	2	15.20	15.10	-1	10,242	-0.01%
2020/07/16	2	14.85	30	14.90	14.90	-28	10,092	-0.28%
2020/07/15	14	15.08	15	15.16	14.75	-1	10,012	-0.01%
2020/07/14	2	14.23	0	0.00	14.30	2	9,794	0.02%
2020/07/10	0	0.00	0	14.00	13.95	0	10,023	0.00%
2020/07/09	0	0.00	1	14.50	14.40	-1	10,033	-0.01%
2020/07/08	0	0.00	82.7	14.45	14.60	-82.7	10,021	-0.83%
2020/07/07	1	14.50	0	0.00	14.45	1	9,954	0.01%
2020/07/06	6	14.58	3.2	14.47	14.70	2.8	9,943	0.03%
2020/07/03	3	14.15	2.4	14.06	14.10	0.6	9,952	0.01%
2020/07/01	0	0.00	2	14.30	14.35	-2	10,140	-0.02%
2020/06/30	0	0.00	1	14.10	14.25	-1	10,164	-0.01%
2020/06/24	0	0.00	3	14.25	14.20	-3	10,114	-0.03%
2020/06/23	0	0.00	2	14.35	14.30	-2	10,084	-0.02%
2020/06/22	0	0.00	2	14.40	14.55	-2	10,079	-0.02%
2020/06/19	2	14.60	5	14.65	14.45	-3	10,290	-0.03%
2020/06/18	3	15.00	0	0.00	14.85	3	10,179	0.03%
2020/06/17	46	15.22	10	15.20	14.75	36	10,112	0.36%
2020/06/16	3	15.00	0	0.00	15.10	3	9,644	0.03%
2020/06/15	3	14.15	1	14.00	13.75	2	8,973	0.02%
2020/06/12	4	13.33	2	13.45	13.45	2	8,919	0.02%
2020/06/11	4	13.70	2	14.00	13.60	2	9,002	0.02%
2020/06/10	0	0.00	3	14.23	13.85	-3	9,104	-0.03%
2020/06/09	0	0.00	3	13.80	13.90	-3	9,041	-0.03%
2020/06/08	1	13.60	0	0.00	13.50	1	9,310	0.01%
2020/06/04	5	13.72	2	13.53	13.45	3	9,736	0.03%
2020/06/03	0	0.00	3	13.90	13.75	-3	9,877	-0.03%
2020/06/02	0	0.00	10	13.30	13.30	-10	9,928	-0.10%
2020/06/01	2	13.15	0	0.00	13.25	2	10,142	0.02%
2020/05/29	12	13.39	10	13.20	13.20	2	10,505	0.02%
2020/05/28	19	13.24	15	13.17	13.10	4	10,702	0.04%
2020/05/26	0	0.00	3	12.35	12.40	-3	12,142	-0.02%
2020/05/25	0	0.00	19	12.15	12.25	-19	13,606	-0.14%
2020/05/22	0	0.00	10	12.20	12.20	-10	13,903	-0.07%
2020/05/21	0	0.00	1	12.55	12.55	-1	14,118	-0.01%
2020/05/19	10	12.80	0	0.00	12.80	10	14,879	0.07%
2020/05/08	20	12.35	0	0.00	12.15	20	14,963	0.13%
2020/05/07	20	12.60	0	0.00	12.30	20	14,839	0.13%
2020/05/04	2	13.10	0	0.00	13.00	2	14,232	0.01%
2020/04/29	3	13.20	0	0.00	13.15	3	14,217	0.02%
2020/04/23	0	0.00	1	12.55	12.45	-1	14,209	-0.01%
2020/04/22	1	12.50	0	0.00	12.45	1	14,342	0.01%
2020/04/20	0	0.00	1	12.90	13.05	-1	14,296	-0.01%
2020/04/17	2	13.08	1	13.30	13.00	1	14,282	0.01%
2020/04/15	3	13.22	0	0.00	13.35	3	14,176	0.02%
2020/04/10	0	0.00	11	12.50	12.60	-11	14,301	-0.08%
2020/04/06	1	12.30	0	0.00	12.35	1	14,582	0.01%
2020/04/01	0	0.00	3	11.95	11.95	-3	14,596	-0.02%
2020/03/27	3	11.87	0	0.00	11.40	3	14,844	0.02%
2020/03/25	0	0.00	20	11.75	11.65	-20	14,807	-0.14%
2020/03/20	25	11.46	0	0.00	11.40	25	14,672	0.17%
2020/03/19	0	0.00	60	10.73	10.70	-60	14,718	-0.41%
2020/03/18	0	0.00	17	12.45	11.85	-17	14,753	-0.12%
2020/03/17	0	0.00	3	12.90	12.75	-3	14,623	-0.02%
2020/03/16	10	12.70	0	0.00	12.75	10	14,477	0.07%
2020/03/13	4	13.48	2	13.50	13.50	2	14,271	0.01%
2020/03/12	1	14.50	37	14.86	14.35	-36	14,018	-0.26%
2020/03/11	29	16.42	0	0.00	15.90	29	13,831	0.21%
2020/03/10	10	16.28	0	0.00	16.45	10	13,569	0.07%
2020/03/09	13	17.03	17	16.77	16.20	-4	13,285	-0.03%
2020/03/06	2	16.93	19	16.84	16.90	-17	13,005	-0.13%
2020/03/05	10	17.15	28	17.20	17.50	-18	12,656	-0.14%
2020/03/04	16	17.54	2	17.85	17.60	14	12,393	0.11%
2020/03/03	49	18.07	3	18.30	18.05	46	11,946	0.39%
2020/03/02	36	18.27	6	18.51	17.90	30	11,585	0.26%
2020/02/27	78	18.43	15	18.67	18.20	63	11,017	0.57%
2020/02/26	0	0.00	54	18.05	18.05	-54	9,546	-0.57%
2020/02/25	22	16.41	20	16.60	16.45	2	8,046	0.02%
2020/02/24	0	0.00	1	16.20	16.60	-1	7,737	-0.01%
2020/02/21	3	16.22	4	16.16	16.25	-1	7,447	-0.01%
2020/02/20	17	16.14	7	16.26	16.10	10	7,157	0.14%
2020/02/19	35	15.54	71	15.59	15.85	-36	6,594	-0.55%
2020/02/18	10	14.91	33	14.92	15.05	-23	6,160	-0.37%
2020/02/17	1	14.50	20	14.50	14.50	-19	5,958	-0.32%
2020/02/13	20	14.20	0	0.00	14.05	20	5,930	0.34%
2020/02/10	11	13.85	20	13.95	13.80	-9	6,031	-0.15%
2020/02/05	0	0.00	1	13.75	13.65	-1	6,017	-0.02%
2020/02/04	1	13.45	10	13.45	13.45	-9	5,973	-0.15%
2020/02/03	10	13.05	11.2	13.22	13.40	-1.2	5,965	-0.02%
2020/01/31	1	13.85	0	0.00	13.80	1	5,836	0.02%
2020/01/30	10	13.85	0	0.00	13.60	10	5,811	0.17%
2020/01/20	10	15.00	0	0.00	15.05	10	5,710	0.18%
2020/01/16	21	14.88	33	14.70	14.85	-12	5,645	-0.21%
2020/01/15	20	15.20	0	0.00	15.05	20	5,512	0.36%
2020/01/14	20	15.25	0	0.00	15.25	20	5,502	0.36%
2020/01/10	5	15.42	0	0.00	15.30	5	5,570	0.09%
2020/01/09	0	0.00	10	15.35	15.50	-10	5,566	-0.18%
2020/01/08	1	15.20	0	0.00	15.20	1	5,523	0.02%
2020/01/06	0	0.00	1	15.95	15.90	-1	5,266	-0.02%
2020/01/03	1	15.80	1	16.25	15.70	0	5,073	0.00%
2020/01/02	10	15.30	6	15.67	15.75	4	4,772	0.08%
2019/12/31	0	0.00	36	14.85	15.05	-36	4,537	-0.79%
2019/12/26	21	15.00	2	14.95	14.95	19	4,265	0.45%
2019/12/20	3	14.43	0	0.00	14.35	3	3,750	0.08%
2019/12/19	35	14.95	7	14.76	14.65	28	3,677	0.76%
2019/12/18	2	14.60	0	0.00	14.70	2	3,566	0.06%
2019/12/17	0	0.00	6	14.53	14.55	-6	3,473	-0.17%
2019/12/16	13	14.39	0	0.00	14.40	13	3,346	0.39%
2019/12/13	0	0.00	20	14.25	14.10	-20	3,149	-0.64%
2019/12/12	21	13.90	8	13.85	13.75	13	2,886	0.45%
2019/12/11	2	13.70	20	13.70	13.70	-18	2,782	-0.65%
2019/12/10	0	0.00	17	13.65	13.75	-17	2,747	-0.62%
2019/12/09	10	13.65	2	13.70	13.75	8	2,715	0.29%
2019/12/06	17	13.50	0	0.00	13.45	17	2,609	0.65%
2019/12/05	30	13.00	2	13.00	12.95	28	2,471	1.13%
2019/11/18	3	13.15	2	13.15	13.15	1	2,518	0.04%
2019/11/15	3	13.13	0	0.00	13.15	3	2,556	0.12%
2019/11/13	1	13.10	0	0.00	13.10	1	2,553	0.04%
2019/11/12	3	13.25	0	0.00	13.15	3	2,553	0.12%
2019/11/11	1	13.35	0	0.00	13.30	1	2,528	0.04%
2019/11/04	0	0.00	3	13.63	13.60	-3	2,315	-0.13%
2019/10/24	0	0.00	3	13.80	13.85	-3	2,305	-0.13%
2019/10/23	0	0.00	50	13.70	13.70	-50	2,301	-2.17%
2019/10/22	5	13.90	20	13.95	13.90	-15	2,302	-0.65%
2019/10/17	0	0.00	10	13.70	13.55	-10	2,206	-0.45%
2019/10/16	10	13.55	0	0.00	13.60	10	2,241	0.45%
2019/10/15	10	13.60	0	0.00	13.50	10	2,331	0.43%
2019/10/09	4	13.53	0	0.00	13.50	4	2,506	0.16%
2019/10/04	2	13.60	0	0.00	13.55	2	2,490	0.08%
2019/10/03	15	13.60	0	0.00	13.60	15	2,488	0.60%
2019/10/02	1	13.65	0	0.00	13.70	1	2,498	0.04%
2019/10/01	25	13.75	0	0.00	13.85	25	2,499	1.00%
2019/09/26	1	13.85	0	0.00	13.90	1	2,508	0.04%
2019/09/25	1	14.10	0	0.00	13.95	1	2,527	0.04%
2019/09/24	21	14.31	0	0.00	14.20	21	2,519	0.83%
2019/09/20	0	0.00	20	14.75	14.60	-20	2,538	-0.79%
2019/09/19	0	0.00	5	14.55	14.55	-5	2,514	-0.20%
2019/09/17	20	14.45	40	14.50	14.45	-20	2,530	-0.79%
2019/09/12	20	14.50	0	0.00	14.40	20	2,563	0.78%
2019/09/11	0	0.00	1	14.60	14.50	-1	2,589	-0.04%
2019/09/09	1	14.90	0	0.00	14.65	1	2,563	0.04%
2019/08/30	0	0.00	6	14.06	14.05	-6	2,641	-0.23%
2019/08/28	1	13.70	0	0.00	13.70	1	2,699	0.04%
2019/08/26	15	13.48	0	0.00	13.60	15	3,247	0.46%
2019/08/23	10	13.70	0	0.00	13.60	10	3,260	0.31%
2019/08/21	1	13.80	0	0.00	13.75	1	3,324	0.03%
2019/08/15	0	0.00	10	13.40	13.55	-10	3,329	-0.30%
2019/08/14	0	0.00	20	13.70	13.70	-20	3,336	-0.60%
2019/07/26	10	15.20	0	0.00	15.25	10	4,014	0.25%
2019/07/25	0	0.00	1	15.20	15.20	-1	4,358	-0.02%
2019/07/22	1	15.20	0	0.00	15.35	1	4,861	0.02%
2019/07/18	1	15.45	1	15.30	15.30	0	4,860	0.00%
2019/07/17	13	15.64	0	0.00	15.60	13	4,838	0.27%
2019/07/16	20	15.90	3	15.63	16.00	17	4,789	0.35%
2019/07/01	0	0.00	1	14.70	14.70	-1	5,250	-0.02%
2019/06/27	0	0.00	1	14.90	15.05	-1	5,447	-0.02%
2019/06/24	1	14.80	0	0.00	14.85	1	5,572	0.02%
2019/06/20	32	15.04	51	15.00	14.90	-19	5,769	-0.33%
2019/06/14	2	14.50	0	0.00	14.50	2	7,034	0.03%
2019/06/10	51	14.00	0	0.00	14.05	51	8,771	0.58%
2019/06/04	0	0.00	1	14.30	14.30	-1	9,419	-0.01%
2019/05/31	1	14.55	0	0.00	14.55	1	9,414	0.01%
2019/05/28	2	15.10	0	0.00	15.50	2	9,215	0.02%
2019/05/24	2	15.50	0	0.00	15.45	2	9,482	0.02%
2019/05/17	3	15.80	0	0.00	15.50	3	9,715	0.03%
2019/05/13	0	0.00	2	15.45	15.30	-2	10,319	-0.02%
2019/05/10	2	15.53	1	16.50	15.50	1	10,295	0.01%
2019/05/09	2	16.60	0	0.00	16.40	2	10,147	0.02%
2019/05/07	0	0.00	1	16.75	16.80	-1	10,112	-0.01%
2019/05/06	0	0.00	2	16.75	16.75	-2	10,056	-0.02%
2019/05/03	2	17.70	5	17.58	17.55	-3	9,947	-0.03%
2019/05/02	1	18.40	1	18.20	17.70	0	9,848	0.00%
2019/04/30	8	17.61	9	17.81	18.10	-1	9,508	-0.01%
2019/04/29	0	0.00	11	16.95	16.90	-11	9,059	-0.12%
2019/04/26	0	0.00	4	16.74	16.75	-4	8,995	-0.04%
2019/04/25	3	16.93	0	0.00	16.75	3	8,987	0.03%
2019/04/24	1	16.90	0	0.00	16.90	1	8,990	0.01%
2019/04/23	2	16.98	0	0.00	17.00	2	8,962	0.02%
2019/04/19	2	16.60	0	0.00	16.55	2	8,864	0.02%
2019/04/18	1	16.45	0	0.00	16.45	1	8,863	0.01%
2019/04/17	3	16.80	0	0.00	16.85	3	8,861	0.03%
2019/04/16	6	16.98	1	17.05	17.00	5	8,858	0.06%
2019/04/12	3	16.68	0	0.00	16.35	3	8,782	0.03%
2019/04/11	5	16.82	2	16.90	16.65	3	8,701	0.03%
2019/04/10	2	17.20	0	0.00	17.00	2	8,621	0.02%
2019/04/09	2	17.05	0	0.00	17.05	2	8,563	0.02%
2019/04/08	1	17.25	1	17.30	17.20	0	8,487	0.00%
2019/04/03	6	17.44	2	17.40	17.40	4	8,414	0.05%
2019/04/02	1	17.55	0	0.00	17.65	1	8,362	0.01%
2019/03/26	0	0.00	10	17.15	17.10	-10	8,096	-0.12%
2019/03/25	5	17.15	0	0.00	17.05	5	8,034	0.06%
2019/03/22	6	17.62	0	0.00	17.45	6	7,913	0.08%
2019/03/21	1	18.40	1	18.25	18.15	0	7,644	0.00%
2019/03/20	7	18.22	1	18.30	18.05	6	7,508	0.08%
2019/03/19	16	19.24	2	19.30	18.90	14	7,176	0.20%
2019/03/18	0	0.00	2	21.15	20.75	-2	6,678	-0.03%
2019/03/15	1	20.35	10	19.90	20.85	-9	6,362	-0.14%
2019/03/14	1	19.10	6	19.30	19.30	-5	5,534	-0.09%
2019/03/13	2	19.25	0	0.00	18.95	2	5,465	0.04%
2019/03/12	15	18.77	6	18.79	19.00	9	5,169	0.17%
2019/03/11	1	17.70	11	17.75	17.70	-10	4,796	-0.21%
2019/03/08	6	17.10	17	17.03	16.95	-11	4,838	-0.23%
2019/03/07	1	17.30	0	0.00	17.25	1	4,883	0.02%
2019/03/06	10	17.35	0	0.00	17.80	10	4,838	0.21%
2019/02/27	2	17.30	20	17.40	17.45	-18	4,632	-0.39%
2019/02/26	2	17.65	0	0.00	17.80	2	4,707	0.04%
2019/02/25	2	17.70	0	0.00	17.95	2	4,584	0.04%
2019/02/21	0	0.00	3	17.25	17.30	-3	4,426	-0.07%
2019/02/15	8	16.94	10	16.65	17.05	-2	4,241	-0.05%
2019/01/30	10	15.15	0	0.00	15.15	10	3,574	0.28%
2019/01/29	0	0.00	20	15.00	15.10	-20	3,613	-0.55%
2019/01/25	0	0.00	110	14.95	14.95	-110	3,621	-3.04%	大賣/鉅額交易
2019/01/24	50	14.80	0	0.00	14.80	50	3,623	1.38%
2019/01/17	2	14.43	50	14.45	14.45	-48	3,674	-1.31%
2019/01/11	10	14.20	0	0.00	14.20	10	3,752	0.27%
2019/01/09	51	14.25	0	0.00	14.35	51	3,755	1.36%
2019/01/02	0	0.00	1	14.15	14.00	-1	3,875	-0.03%
2018/12/21	10	14.75	2	14.85	14.95	8	4,042	0.20%
2018/12/20	11	15.05	0	0.00	15.05	11	4,088	0.27%
2018/12/19	20	15.58	0	0.00	15.40	20	4,039	0.50%
2018/12/12	10	16.00	0	0.00	16.05	10	4,123	0.24%
2018/12/11	10	16.00	0	0.00	15.85	10	4,171	0.24%
2018/12/07	23	16.72	0	0.00	16.60	23	4,121	0.56%
2018/12/06	2	16.40	0	0.00	16.45	2	4,073	0.05%
2018/12/03	32	17.49	0	0.00	17.50	32	4,110	0.78%
2018/11/30	0	0.00	1	16.60	17.10	-1	3,861	-0.03%
2018/11/29	1	16.60	0	0.00	16.50	1	3,754	0.03%
2018/11/26	1	16.45	0	0.00	16.25	1	3,718	0.03%
2018/11/23	0	0.00	1	16.85	16.35	-1	3,702	-0.03%
2018/11/22	0	0.00	2	16.70	16.70	-2	3,519	-0.06%
2018/11/14	2	15.75	0	0.00	15.75	2	3,725	0.05%
2018/11/02	0	0.00	4	16.60	16.75	-4	4,275	-0.09%
2018/11/01	2	16.35	2	16.20	16.30	0	4,277	0.00%
2018/10/31	0	0.00	2	15.70	15.75	-2	4,575	-0.04%
2018/10/30	0	0.00	4	15.05	15.15	-4	4,667	-0.09%
2018/10/25	2	15.80	0	0.00	15.75	2	4,873	0.04%
2018/10/17	0.1	17.40	2	17.35	17.15	-1.9	5,652	-0.03%
2018/10/16	4	17.30	0	0.00	16.90	4	5,653	0.07%
2018/10/11	3	16.78	9	17.55	16.75	-6	5,614	-0.11%
2018/10/05	2	19.80	0	0.00	19.05	2	5,455	0.04%
2018/10/04	11	20.48	0	0.00	20.30	11	5,367	0.20%
2018/10/03	2	20.93	0	0.00	20.50	2	5,380	0.04%
2018/10/02	10	21.35	10	21.15	21.15	0	5,441	0.00%
2018/09/26	0	0.00	2	21.45	21.40	-2	5,626	-0.04%
2018/09/19	0	0.00	20	22.10	22.05	-20	5,749	-0.35%
2018/09/17	0	0.00	1	21.20	21.70	-1	5,846	-0.02%
2018/09/14	10	20.80	0	0.00	20.95	10	5,829	0.17%
2018/09/13	10	20.35	0	0.00	20.25	10	5,831	0.17%
2018/09/12	0	0.00	10	20.10	20.20	-10	5,833	-0.17%
2018/09/11	0	0.00	5	20.14	20.50	-5	5,845	-0.09%
2018/09/10	9	20.36	1	20.50	20.25	8	5,816	0.14%
2018/09/06	3	22.20	0	0.00	22.35	3	5,723	0.05%
2018/09/04	1	23.10	0	0.00	23.05	1	5,693	0.02%
2018/08/24	0	0.00	3	23.17	23.00	-3	5,806	-0.05%
2018/08/23	0	0.00	4	23.15	23.80	-4	5,783	-0.07%
2018/08/22	2	22.23	0	0.00	22.20	2	5,559	0.04%
2018/08/17	0	0.00	2	21.95	21.70	-2	5,499	-0.04%
2018/08/16	2	21.00	0	0.00	21.20	2	5,382	0.04%
2018/08/15	1	22.25	0	0.00	21.40	1	5,392	0.02%
2018/08/14	2	21.60	0	0.00	22.20	2	5,323	0.04%
2018/08/13	2	22.80	0	0.00	22.05	2	5,275	0.04%
2018/08/09	7	23.29	0	0.00	23.65	7	5,148	0.14%
2018/08/08	1	24.35	0	0.00	24.25	1	5,070	0.02%
2018/08/07	5	24.59	0	0.00	24.50	5	5,041	0.10%
2018/08/06	5	26.70	5	27.20	26.75	0	4,767	0.00%
2018/08/01	50	27.40	0	0.00	27.55	50	4,725	1.06%
2018/07/31	4	27.41	0	0.00	26.90	4	4,639	0.09%
2018/07/30	10	26.82	7	27.60	27.60	3	4,313	0.07%
2018/07/23	2	23.80	0	0.00	23.85	2	3,801	0.05%
2018/07/17	2	24.60	0	0.00	24.50	2	3,872	0.05%
2018/07/12	2	24.70	0	0.00	24.80	2	4,031	0.05%
2018/07/09	0	0.00	2	25.13	24.90	-2	3,970	-0.05%
2018/07/05	2	23.30	0	0.00	23.05	2	3,845	0.05%
2018/07/04	2	23.65	0	0.00	23.70	2	4,001	0.05%
2018/07/03	2	25.53	0	0.00	25.25	2	3,992	0.05%
2018/06/28	3	26.00	0	0.00	25.80	3	3,749	0.08%
2018/06/27	2	26.90	0	0.00	26.40	2	3,717	0.05%
2018/06/26	3	26.25	0	0.00	26.05	3	3,635	0.08%
2018/06/25	0	0.00	5	27.04	26.85	-5	3,539	-0.14%
2018/06/22	0	0.00	1	27.90	27.40	-1	3,494	-0.03%
2018/06/20	8	28.85	0	0.00	28.55	8	3,504	0.23%
2018/06/19	1	28.80	3	28.90	28.80	-2	3,489	-0.06%
2018/06/15	3	30.00	10	30.00	30.00	-7	3,478	-0.20%
2018/06/14	0	0.00	23	30.90	30.65	-23	3,462	-0.66%
2018/06/13	0	0.00	2	31.60	31.60	-2	3,434	-0.06%
2018/06/11	7	31.47	7	31.58	31.55	0	3,459	0.00%
2018/06/07	30	32.80	0	0.00	32.75	30	3,462	0.87%
2018/06/06	5	33.20	0	0.00	33.35	5	3,498	0.14%
2018/05/24	5	32.70	2	32.85	32.90	3	4,117	0.07%
2018/05/22	3	33.25	0	0.00	33.10	3	4,115	0.07%
2018/05/17	5	33.80	0	0.00	33.85	5	4,175	0.12%
2018/05/16	5	34.80	0	0.00	34.30	5	4,153	0.12%
2018/05/15	10	35.10	0	0.00	34.70	10	4,137	0.24%
2018/05/10	6	33.53	0	0.00	33.50	6	4,197	0.14%
2018/05/08	3	34.35	0	0.00	35.20	3	4,133	0.07%
2018/05/04	5	35.70	2	35.60	35.30	3	4,241	0.07%
2018/05/02	2	35.00	0	0.00	35.40	2	4,296	0.05%
2018/04/20	2	38.15	4	37.33	37.20	-2	4,703	-0.04%
2018/04/18	2	34.25	0	0.00	34.50	2	4,582	0.04%
2018/04/12	0	0.00	2	35.65	35.50	-2	5,264	-0.04%
2018/04/11	1	34.75	0	0.00	35.00	1	5,325	0.02%
2018/04/02	1	32.60	0	0.00	32.70	1	5,270	0.02%
2018/03/27	2	32.85	0	0.00	32.80	2	5,678	0.04%
2018/03/20	0	0.00	6	35.15	35.15	-6	6,175	-0.10%
2018/03/19	8	36.00	0	0.00	36.00	8	6,203	0.13%
2018/03/16	3	37.25	0	0.00	36.65	3	6,273	0.05%
2018/03/13	0	0.00	6	37.80	37.60	-6	6,329	-0.09%
2018/03/12	0	0.00	1	37.60	37.60	-1	6,478	-0.02%
2018/03/09	0	0.00	5	36.55	36.80	-5	6,687	-0.07%
2018/03/06	3	35.50	0	0.00	36.10	3	6,922	0.04%
2018/03/05	1	36.85	0	0.00	36.15	1	6,935	0.01%
2018/03/02	1	37.70	5	37.54	37.65	-4	6,967	-0.06%
2018/02/27	7	36.66	5	36.50	36.55	2	6,965	0.03%
2018/02/26	6	36.91	0	0.00	37.00	6	6,882	0.09%
2018/02/12	0	0.00	0.1	31.20	31.05	-0.1	6,984	0.00%
2018/02/09	3	30.63	51	30.21	31.55	-48	7,023	-0.68%
2018/02/06	54	32.08	5	32.00	31.20	49	7,074	0.69%
2018/02/05	5	34.00	0	0.00	34.20	5	6,997	0.07%
2018/02/01	0	0.00	10	34.29	34.50	-10	7,156	-0.14%
2018/01/30	0	0.00	11	34.21	33.90	-11	7,414	-0.15%
2018/01/29	8	33.96	0	0.00	33.70	8	7,487	0.11%
2018/01/26	3	35.33	0	0.00	35.00	3	7,417	0.04%
2018/01/25	2	35.70	0	0.00	35.45	2	7,477	0.03%
2018/01/19	2	36.03	10	36.26	36.45	-8	7,686	-0.10%
2018/01/18	0	0.00	1	38.05	37.75	-1	7,468	-0.01%
2018/01/17	2	38.05	0	0.00	37.75	2	7,545	0.03%
2018/01/12	0	0.00	1	37.15	37.20	-1	8,164	-0.01%
2018/01/11	9	36.65	1	37.30	36.70	8	8,320	0.10%
2018/01/10	8	38.01	5	37.55	37.25	3	8,355	0.04%
2018/01/09	5	38.95	0	0.00	38.00	5	8,291	0.06%
2018/01/08	6	38.23	0	0.00	38.00	6	8,252	0.07%