榮成 (1909)-元大-大里德芳券商分點個股進出

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

榮成

(1909)

可現股當沖

股價
15.45
漲跌
▼0.05
漲幅
-0.32%
成交量
2,790張
產業
上市造紙類股▲0.20%
777人加入追蹤

立即追蹤
本地時間:14:30

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

榮成 (1909)籌碼相關－元大-大里德芳券商分點個股進出

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-大里德芳券商分點個股進出
元大-大里德芳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
2024/04/25	1	15.55	2	15.68	15.50	-1	1,767	-0.06%
2024/04/23	0	0.00	1	14.85	15.00	-1	1,596	-0.06%
2024/04/22	0	0.00	3	15.00	15.10	-3	1,611	-0.19%
2024/04/17	1	14.55	0	0.00	14.70	1	1,484	0.07%
2024/04/08	0	0.00	7	14.80	15.00	-7	1,327	-0.53%
2024/04/03	4	14.90	0	0.00	14.90	4	1,294	0.31%
2024/04/01	3	14.95	0	0.00	14.95	3	1,282	0.23%
2024/03/27	1	14.45	0	0.00	14.60	1	1,199	0.08%
2024/03/18	0	0.00	2.1	14.25	14.30	-2.1	1,236	-0.17%
2024/03/12	1	14.40	0	0.00	14.35	1	1,210	0.08%
2024/03/11	0	14.10	0	0.00	14.30	0	1,204	0.00%
2024/03/06	2	14.45	0	0.00	14.15	2	1,185	0.17%
2024/03/04	2	14.70	2	14.30	14.30	0	1,159	0.00%
2024/02/29	3	13.95	0	0.00	13.95	3	1,115	0.27%
2024/02/23	2	14.05	0	0.00	14.05	2	1,121	0.18%
2024/02/22	13	14.14	1	14.10	14.15	12	1,132	1.06%
2024/02/16	2	14.15	3	14.15	14.15	-1	1,182	-0.08%
2024/02/15	1	14.05	0	0.00	14.00	1	1,182	0.08%
2024/02/05	5	13.75	0	0.00	13.75	5	1,183	0.42%
2024/01/31	5	13.85	0	0.00	13.85	5	1,180	0.42%
2024/01/29	5	14.00	0	0.00	13.90	5	1,187	0.42%
2024/01/26	1	13.95	0	0.00	14.00	1	1,202	0.08%
2024/01/24	0	0.00	1	14.05	14.10	-1	1,224	-0.08%
2024/01/17	0	13.90	0	0.00	13.90	0	1,266	0.00%
2024/01/12	0.1	14.30	0	0.00	14.25	0.1	1,294	0.01%
2023/12/22	3	14.70	0	0.00	14.70	3	1,818	0.17%
2023/12/20	0	0.00	2	14.75	14.85	-2	1,820	-0.11%
2023/12/19	1	14.80	0	0.00	14.75	1	1,823	0.05%
2023/12/15	0	0.00	1	14.70	14.90	-1	1,773	-0.06%
2023/12/06	1	15.10	0	0.00	15.10	1	1,752	0.06%
2023/12/04	0	0.00	1	15.25	15.30	-1	1,756	-0.06%
2023/11/29	0	0.00	2	14.95	14.95	-2	1,742	-0.11%
2023/11/28	0	0.00	1	15.00	14.90	-1	1,739	-0.06%
2023/11/27	1	14.80	0	0.00	14.80	1	1,717	0.06%
2023/11/23	1	14.85	0	0.00	14.95	1	1,704	0.06%
2023/11/13	0	14.30	0	0.00	14.00	0	1,670	0.00%
2023/11/08	0	0.00	1	14.25	14.25	-1	1,774	-0.06%
2023/11/07	0	0.00	1	14.25	14.10	-1	1,817	-0.06%
2023/10/31	1	14.05	3	13.95	13.85	-2	1,896	-0.11%
2023/10/27	0.9	14.05	0	0.00	13.95	0.9	1,960	0.05%
2023/10/26	41	13.95	8	14.00	13.95	33	2,034	1.62%
2023/10/24	0	0.00	3	14.00	14.00	-3	2,202	-0.14%
2023/10/16	1	15.00	1	14.70	14.70	0	2,111	0.00%
2023/10/04	5	14.20	0	0.00	14.20	5	1,945	0.26%
2023/09/26	1	14.95	0	0.00	14.75	1	2,013	0.05%
2023/09/22	0	0.00	0	14.75	14.75	0	2,080	0.00%
2023/09/07	1	14.65	0	0.00	14.65	1	2,372	0.04%
2023/09/05	0	0.00	1	15.00	15.00	-1	2,381	-0.04%
2023/08/31	0	0.00	10	14.90	14.90	-10	2,484	-0.40%
2023/08/30	0	0.00	2	14.80	14.95	-2	2,510	-0.08%
2023/08/29	0	0.00	3	14.80	14.80	-3	2,536	-0.12%
2023/08/28	1	14.60	0	0.00	14.65	1	2,582	0.04%
2023/08/23	1	14.55	0	0.00	14.65	1	2,578	0.04%
2023/08/21	0	0.00	1	14.60	14.60	-1	2,625	-0.04%
2023/08/18	2	14.75	0	0.00	14.70	2	2,640	0.08%
2023/08/16	2	14.65	0	0.00	14.60	2	2,639	0.08%
2023/08/10	3	15.95	2	16.05	15.85	1	2,542	0.04%
2023/08/09	2	16.25	1	16.15	16.20	1	2,543	0.04%
2023/08/02	2	16.98	0	0.00	16.80	2	2,593	0.08%
2023/07/31	0	0.00	1	17.15	17.00	-1	2,552	-0.04%
2023/07/28	1	16.80	0	0.00	16.80	1	2,491	0.04%
2023/07/27	16	16.97	13	16.91	16.90	3	2,463	0.12%
2023/07/26	0	0.00	1	16.40	16.30	-1	2,366	-0.04%
2023/07/25	10	16.20	0	0.00	16.15	10	2,391	0.42%
2023/07/24	1	16.50	0	0.00	16.40	1	2,450	0.04%
2023/07/19	2	16.05	0	0.00	16.05	2	3,032	0.07%
2023/07/17	2	16.35	0	0.00	16.45	2	4,139	0.05%
2023/07/14	1	16.35	0	0.00	16.25	1	4,146	0.02%
2023/07/13	0	0.00	18	16.15	16.15	-18	4,147	-0.43%
2023/07/11	1	16.40	0	0.00	16.40	1	4,193	0.02%
2023/07/10	1	16.50	0	0.00	16.40	1	4,185	0.02%
2023/07/07	2	16.55	0	0.00	16.60	2	4,187	0.05%
2023/07/06	1	16.70	0	0.00	16.70	1	4,198	0.02%
2023/06/30	0	0.00	1	17.25	17.15	-1	4,046	-0.02%
2023/06/29	1	17.30	2	17.50	17.40	-1	4,026	-0.02%
2023/06/27	4	17.20	4	16.95	16.95	0	3,918	0.00%
2023/06/26	1	17.05	0	0.00	17.25	1	3,893	0.03%
2023/06/21	2	17.10	5	17.08	17.05	-3	3,837	-0.08%
2023/06/20	0	0.00	1	16.80	16.90	-1	3,783	-0.03%
2023/06/19	2	16.60	0	0.00	16.60	2	3,787	0.05%
2023/06/15	0	0.00	1	16.60	16.55	-1	3,780	-0.03%
2023/06/14	1	16.70	0	0.00	16.70	1	3,824	0.03%
2023/06/13	4	16.60	1	16.60	16.60	3	3,859	0.08%
2023/06/12	0	0.00	8	16.79	16.70	-8	3,859	-0.21%
2023/06/07	9	17.15	7	17.10	17.15	2	3,990	0.05%
2023/06/06	12	17.24	10	17.14	17.10	2	4,027	0.05%
2023/06/02	0	0.00	1	16.80	16.80	-1	3,956	-0.03%
2023/06/01	16	17.04	14	16.95	16.90	2	3,977	0.05%
2023/05/25	0	0.00	3	16.90	16.85	-3	4,008	-0.07%
2023/05/24	0	0.00	3	17.07	17.05	-3	4,029	-0.07%
2023/05/19	0	0.00	1	16.60	16.55	-1	4,101	-0.02%
2023/05/15	7	16.44	0	0.00	16.30	7	4,125	0.17%
2023/05/12	1	16.70	0	0.00	16.80	1	4,106	0.02%
2023/05/11	1	16.70	0	0.00	16.75	1	4,125	0.02%
2023/05/09	1	17.25	0	0.00	17.10	1	4,135	0.02%
2023/05/04	0	0.00	6	17.25	17.25	-6	4,309	-0.14%
2023/05/02	1	17.10	1	17.40	17.20	0	4,531	0.00%
2023/04/28	1	17.30	0	0.00	17.20	1	4,673	0.02%
2023/04/27	0	0.00	5	17.30	17.25	-5	4,740	-0.11%
2023/04/26	1	17.90	5	17.75	17.80	-4	4,738	-0.08%
2023/04/25	29	17.87	0	0.00	17.50	29	4,695	0.62%
2023/04/24	3	18.02	13	18.04	18.20	-10	4,601	-0.22%
2023/04/21	149	17.80	44	18.26	17.40	105	4,338	2.42%	大買/鉅額交易
2023/04/20	48	18.13	28	18.13	17.60	20	3,709	0.54%
2023/04/18	0	0.00	1	17.75	17.65	-1	3,586	-0.03%
2023/04/14	0	0.00	0.3	17.87	17.95	-0.3	4,183	-0.01%
2023/04/10	0	0.00	7	17.14	17.05	-7	4,344	-0.16%
2023/03/21	1	16.90	0	0.00	16.85	1	4,788	0.02%
2023/03/17	5	16.50	0	0.00	17.10	5	4,788	0.10%
2023/03/13	1	17.35	0	0.00	17.35	1	4,701	0.02%
2023/03/10	0.3	17.55	0	0.00	17.55	0.3	4,684	0.01%
2023/03/09	10	17.88	3	18.15	17.95	7	4,636	0.15%
2023/03/08	1	18.05	0	0.00	18.20	1	4,604	0.02%
2023/03/07	1	18.20	0	0.00	18.20	1	4,571	0.02%
2023/03/03	2	18.35	0	0.00	18.30	2	4,560	0.04%
2023/03/02	4	18.40	6	18.52	18.55	-2	4,589	-0.04%
2023/03/01	4	18.63	0	0.00	18.50	4	4,571	0.09%
2023/02/24	0	0.00	2	18.95	18.95	-2	4,556	-0.04%
2023/02/23	0	0.00	2	18.85	18.95	-2	4,543	-0.04%
2023/02/21	1	18.80	0.2	18.85	18.65	0.8	4,546	0.02%
2023/02/20	0	0.00	2	18.80	18.90	-2	4,597	-0.04%
2023/02/17	8	18.38	2	18.45	18.55	6	4,603	0.13%
2023/02/14	0	0.00	1	18.25	18.20	-1	4,785	-0.02%
2023/02/13	0	0.00	1	18.05	18.15	-1	4,813	-0.02%
2023/02/08	0	0.00	6	18.38	18.20	-6	4,769	-0.13%
2023/02/06	10	18.58	6	18.56	18.10	4	4,691	0.09%
2023/02/03	5	18.85	5	18.80	18.70	0	4,622	0.00%
2023/02/02	1	18.60	6	18.58	18.60	-5	4,548	-0.11%
2023/02/01	6	18.54	0	0.00	18.65	6	4,444	0.14%
2023/01/30	1	18.30	0	0.00	18.30	1	4,170	0.02%
2023/01/17	0	0.00	1	17.35	17.50	-1	3,982	-0.03%
2023/01/13	2	17.75	2	17.45	17.10	0	3,828	0.00%
2023/01/12	0	0.00	5	17.65	17.65	-5	3,810	-0.13%
2023/01/10	0	0.00	6	17.39	17.35	-6	3,635	-0.17%
2023/01/09	7	17.03	0.3	17.10	17.10	6.8	3,554	0.19%
2023/01/06	1	17.25	20.1	17.40	17.25	-19.1	3,404	-0.56%
2023/01/05	2	17.35	13	17.24	17.20	-11	3,295	-0.33%
2023/01/04	4	16.99	15	17.04	17.15	-11	3,003	-0.37%
2023/01/03	0	0.00	1	16.45	16.25	-1	2,708	-0.04%
2022/12/30	0	0.00	1	16.35	16.35	-1	2,646	-0.04%
2022/12/29	0	0.00	1	15.70	15.80	-1	2,510	-0.04%
2022/12/27	0	0.00	5	15.95	16.10	-5	2,454	-0.20%
2022/12/26	0	0.00	5	15.80	15.85	-5	2,400	-0.21%
2022/12/23	5	15.55	0	0.00	15.55	5	2,367	0.21%
2022/12/22	5	15.65	10	15.58	15.60	-5	2,357	-0.21%
2022/12/21	5	15.10	5	15.35	15.10	0	2,277	0.00%
2022/12/20	7	15.11	0	0.00	15.10	7	2,268	0.31%
2022/12/16	1	16.10	0	0.00	15.80	1	2,185	0.05%
2022/12/09	0	15.45	1	15.40	15.35	-1	2,021	-0.05%
2022/12/07	0.1	15.55	0	0.00	15.45	0.1	2,014	0.00%
2022/12/06	7.5	15.71	0	0.00	15.65	7.5	1,992	0.38%
2022/12/05	3	16.22	0	0.00	16.25	3	1,951	0.15%
2022/11/28	0	0.00	10	16.00	16.20	-10	2,009	-0.50%
2022/11/25	13	16.38	0	0.00	16.25	13	2,018	0.64%
2022/11/22	0.5	16.07	0	0.00	16.00	0.5	2,005	0.02%
2022/11/18	7	16.15	0	0.00	16.10	7	1,976	0.35%
2022/11/17	3	16.40	51	16.40	16.40	-48	1,952	-2.46%
2022/11/16	1	16.80	0	0.00	16.65	1	1,945	0.05%
2022/11/14	1	16.60	4	16.60	16.55	-3	1,930	-0.16%
2022/11/11	3	16.25	13	16.04	16.25	-10	1,815	-0.55%
2022/11/08	10	15.28	0	0.00	15.35	10	1,698	0.59%
2022/11/07	0	0.00	4	15.20	15.20	-4	1,699	-0.24%
2022/11/04	0.1	14.80	0	0.00	15.00	0.1	1,689	0.00%
2022/10/26	0.9	14.90	0	0.00	14.80	0.9	1,824	0.05%
2022/10/25	1	14.80	0	0.00	14.85	1	1,834	0.05%
2022/10/21	4.1	14.90	0	0.00	14.90	4.1	1,825	0.22%
2022/10/18	0	0.00	5	15.41	15.45	-5	1,771	-0.28%
2022/10/14	0	0.00	10	15.35	15.35	-10	1,792	-0.56%
2022/10/12	0	0.00	9.1	15.37	15.50	-9.1	1,779	-0.51%
2022/10/11	0	0.00	1	15.30	15.30	-1	1,787	-0.06%
2022/10/07	0	0.00	2	15.30	15.40	-2	1,771	-0.11%
2022/10/05	1	15.35	2	15.40	15.45	-1	1,822	-0.05%
2022/10/04	0	0.00	3.1	15.00	15.05	-3.1	1,899	-0.16%
2022/09/29	0	14.60	0	0.00	14.50	0	1,931	0.00%
2022/09/28	0.2	14.43	0	0.00	14.35	0.2	1,963	0.01%
2022/09/27	0	0.00	1	14.75	14.80	-1	1,995	-0.05%
2022/09/26	0.1	14.75	0	0.00	14.70	0.1	2,050	0.00%
2022/09/23	1	15.00	0	0.00	15.00	1	2,102	0.05%
2022/09/22	0.1	15.05	0	0.00	15.05	0.1	2,162	0.00%
2022/09/20	5	15.35	0	0.00	15.35	5	2,161	0.23%
2022/09/19	0	0.00	3	15.35	15.25	-3	2,184	-0.14%
2022/09/16	0	15.35	0	0.00	15.55	0	2,200	0.00%
2022/09/15	5.1	15.15	0	0.00	15.15	5.1	2,211	0.23%
2022/09/14	5.1	15.13	2	15.10	15.15	3.1	2,253	0.14%
2022/09/13	0	0.00	4	15.30	15.25	-4	2,267	-0.18%
2022/09/12	0	15.30	2	15.20	15.25	-2	2,298	-0.09%
2022/09/08	0	15.22	0	0.00	15.15	0	2,312	0.00%
2022/09/07	22	15.05	0	0.00	15.05	22	2,311	0.95%
2022/09/06	0.1	15.95	0	0.00	15.50	0.1	2,312	0.00%
2022/09/05	1	16.00	0	0.00	16.00	1	2,331	0.04%
2022/09/02	2	16.28	0	0.00	16.30	2	2,367	0.08%
2022/09/01	0.1	16.30	0	0.00	16.55	0.1	2,357	0.00%
2022/08/31	3	16.60	0	0.00	16.55	3	2,376	0.13%
2022/08/29	0.1	15.75	0	0.00	15.85	0.1	2,329	0.00%
2022/08/26	1.1	16.00	2	16.00	16.00	-1	2,323	-0.04%
2022/08/24	0.1	15.95	0	0.00	15.95	0.1	2,362	0.00%
2022/08/23	0.6	15.90	0	0.00	15.90	0.6	2,377	0.02%
2022/08/19	2.1	15.65	0	0.00	15.70	2.1	2,268	0.09%
2022/08/18	0.6	15.50	0	0.00	15.50	0.6	2,268	0.03%
2022/08/17	0	0.00	2	15.45	15.40	-2	2,272	-0.09%
2022/08/16	3	15.43	0	0.00	15.35	3	2,273	0.13%
2022/08/12	1	14.95	2	14.95	15.00	-1	2,273	-0.04%
2022/08/11	5	14.85	2	14.85	14.85	3	2,303	0.13%
2022/08/09	2	14.50	1	14.55	14.70	1	2,389	0.04%
2022/08/08	0	0.00	15	14.65	14.80	-15	2,437	-0.62%
2022/08/04	6	14.62	0	0.00	14.65	6	2,645	0.23%
2022/08/02	1	15.40	0	0.00	15.35	1	2,753	0.04%
2022/08/01	1	15.75	0	0.00	15.75	1	2,830	0.04%
2022/07/26	4	15.90	0	0.00	15.80	4	3,314	0.12%
2022/07/21	0	0.00	1	15.70	15.75	-1	3,396	-0.03%
2022/07/12	0	0.00	1	14.55	15.15	-1	3,439	-0.03%
2022/07/08	8	15.60	0	0.00	15.40	8	3,361	0.24%
2022/07/07	7	15.20	8	15.20	15.30	-1	3,368	-0.03%
2022/07/05	29	15.51	28	15.50	15.35	1	3,349	0.03%
2022/07/04	2	16.20	0	0.00	16.05	2	3,316	0.06%
2022/07/01	2	16.48	1	16.15	16.10	1	3,294	0.03%
2022/06/30	4	17.03	0	0.00	16.80	4	3,261	0.12%
2022/06/24	0	0.00	3	17.35	17.25	-3	3,245	-0.09%
2022/06/23	0	0.00	1	16.90	16.95	-1	3,304	-0.03%
2022/06/22	3	16.95	1	17.10	16.85	2	3,350	0.06%
2022/06/20	1	17.35	0	0.00	17.15	1	3,337	0.03%
2022/06/17	6	17.50	6	17.20	17.70	0	3,318	0.00%
2022/06/16	5	17.50	3	17.70	17.45	2	3,328	0.06%
2022/06/15	0	0.00	1	17.55	17.70	-1	3,356	-0.03%
2022/06/14	3	17.40	0	0.00	17.50	3	3,375	0.09%
2022/06/13	0	0.00	1.1	17.90	17.75	-1.1	3,365	-0.03%
2022/06/10	0	18.35	0	0.00	18.20	0	3,362	0.00%
2022/06/09	1.1	18.36	0.1	18.45	18.40	1.1	3,420	0.03%
2022/06/08	1	18.30	10	18.28	18.15	-9	3,420	-0.26%
2022/06/06	0	0.00	0	18.40	18.30	0	3,536	0.00%
2022/06/02	0.1	18.25	0	0.00	18.05	0.1	3,693	0.00%
2022/06/01	20	18.40	0.1	18.42	18.40	20	3,819	0.52%
2022/05/31	0	0.00	1.1	18.25	18.25	-1.1	3,837	-0.03%
2022/05/30	0.1	18.30	10	18.30	18.35	-9.9	3,840	-0.26%
2022/05/27	1	18.05	0	18.15	18.05	1	3,846	0.03%
2022/05/26	10	18.20	0.1	18.20	17.95	10	3,861	0.26%
2022/05/25	0	0.00	1	17.95	17.90	-1	3,890	-0.03%
2022/05/24	2	18.00	0	0.00	17.85	2	3,962	0.05%
2022/05/19	2	17.65	0	0.00	17.90	2	4,107	0.05%
2022/05/18	2	17.95	0	18.00	18.00	2	4,072	0.05%
2022/05/16	1.8	17.69	0.1	17.68	17.55	1.8	4,012	0.04%
2022/05/13	2	17.70	0.1	17.70	17.80	1.9	3,958	0.05%
2022/05/12	2.5	17.78	1	17.83	17.30	1.5	3,961	0.04%
2022/05/11	0	0.00	1.2	18.81	18.75	-1.2	3,796	-0.03%
2022/05/10	2.1	19.28	0.3	19.55	19.35	1.8	3,739	0.05%
2022/05/09	2	19.48	0.4	19.55	19.55	1.6	3,687	0.04%
2022/05/05	1	20.45	0	0.00	20.35	1	3,816	0.03%
2022/05/04	0.2	20.67	1	20.40	20.30	-0.8	3,881	-0.02%
2022/05/03	4.5	21.24	3	20.90	20.70	1.5	3,859	0.04%
2022/04/27	1	19.85	0	0.00	20.05	1	3,623	0.03%
2022/04/25	1	20.50	0	0.00	20.45	1	3,639	0.03%
2022/04/22	0	0.00	10	21.25	21.40	-10	3,660	-0.27%
2022/04/21	0	0.00	0.2	21.15	21.15	-0.2	3,674	-0.01%
2022/04/19	0.2	20.80	1	20.85	20.90	-0.8	3,775	-0.02%
2022/04/14	1	21.10	0	0.00	21.05	1	3,967	0.03%
2022/04/12	1	20.50	0	0.00	20.35	1	4,015	0.02%
2022/04/11	3	20.97	0	0.00	20.75	3	4,033	0.07%
2022/04/07	2	21.00	0	0.00	20.90	2	4,086	0.05%
2022/04/06	0	0.00	1.1	21.50	21.50	-1.1	4,130	-0.03%
2022/03/29	6	21.15	1	21.40	21.10	5	4,766	0.10%
2022/03/28	3	21.37	1	21.50	21.50	2	4,754	0.04%
2022/03/25	0	0.00	5	20.90	20.90	-5	4,695	-0.11%
2022/03/24	1	21.30	0	0.00	21.40	1	4,671	0.02%
2022/03/23	1	21.30	0	0.00	21.35	1	4,694	0.02%
2022/03/22	0	0.00	1	21.30	21.35	-1	4,745	-0.02%
2022/03/15	1	20.50	0	0.00	20.40	1	5,354	0.02%
2022/03/14	3	20.97	0	0.00	20.85	3	5,376	0.06%
2022/03/11	1	20.60	0	0.00	20.60	1	5,421	0.02%
2022/03/10	0	0.00	10	20.38	20.40	-10	5,400	-0.19%
2022/03/09	1	19.50	0	0.00	19.55	1	5,402	0.02%
2022/03/08	2	19.60	2	19.85	19.20	0	5,494	0.00%
2022/03/07	16.1	20.06	0	0.00	20.15	16.1	5,424	0.30%
2022/03/02	0.1	21.55	0	0.00	21.65	0.1	5,616	0.00%
2022/03/01	1	21.80	0	0.00	21.80	1	5,678	0.02%
2022/02/25	0	0.00	9	21.70	21.60	-9	5,733	-0.16%
2022/02/24	4.1	21.76	0	0.00	21.70	4.1	5,783	0.07%
2022/02/23	2	22.35	2	22.60	22.40	0	5,727	0.00%
2022/02/17	0	0.00	1	22.60	22.55	-1	6,082	-0.02%
2022/02/14	1	22.50	0	0.00	22.40	1	6,296	0.02%
2022/02/10	0	0.00	2	23.35	23.20	-2	6,373	-0.03%
2022/02/09	0	0.00	3.2	23.06	23.20	-3.2	6,444	-0.05%
2022/02/08	0	0.00	2	22.90	23.10	-2	6,500	-0.03%
2022/02/07	4	22.49	0	0.00	22.70	4	6,516	0.06%
2022/01/26	2	22.00	0	0.00	22.05	2	6,721	0.03%
2022/01/24	1	22.30	0	0.00	22.50	1	7,333	0.01%
2022/01/19	1	22.75	0	0.00	22.75	1	7,583	0.01%
2022/01/18	1	22.90	0	0.00	22.90	1	7,684	0.01%
2022/01/14	22	23.16	0	0.00	23.15	22	7,691	0.29%
2022/01/13	0.2	23.65	7	23.56	23.60	-6.8	7,693	-0.09%
2022/01/12	6	23.07	0	0.00	23.55	6	7,741	0.08%
2022/01/11	9	23.21	0	0.00	23.10	9	7,689	0.12%
2022/01/10	2	23.30	0	0.00	23.45	2	7,762	0.03%
2022/01/07	2	23.65	0	0.00	23.50	2	7,758	0.03%
2022/01/05	3	23.80	0	0.00	23.80	3	7,888	0.04%
2022/01/04	0	0.00	10	23.92	23.90	-10	8,033	-0.12%
2022/01/03	0	0.00	3	24.08	24.10	-3	8,236	-0.04%
2021/12/30	2	24.38	0	0.00	24.40	2	8,439	0.02%
2021/12/29	2	24.18	2	24.33	24.45	0	8,814	0.00%
2021/12/28	1	24.35	0	0.00	24.25	1	8,912	0.01%
2021/12/27	2	24.90	4	24.88	24.55	-2	8,969	-0.02%
2021/12/24	9	24.47	8	24.49	24.55	1	8,872	0.01%
2021/12/23	1	24.00	1	24.10	24.20	0	8,763	0.00%
2021/12/22	2	23.88	0	0.00	23.85	2	8,899	0.02%
2021/12/21	0	0.00	3	23.90	23.85	-3	9,672	-0.03%
2021/12/20	2	23.75	1	23.80	23.75	1	10,919	0.01%
2021/12/16	4	23.40	0	0.00	23.40	4	11,709	0.03%
2021/12/15	7	23.44	5	23.50	23.50	2	11,757	0.02%
2021/12/14	12.5	23.86	6	24.44	23.60	6.5	11,674	0.06%
2021/12/13	2	23.70	0	0.00	23.65	2	11,356	0.02%
2021/12/10	3	23.85	4.8	23.98	23.80	-1.8	11,436	-0.02%
2021/12/08	1	24.50	5	24.50	24.50	-4	11,350	-0.04%
2021/12/03	10	24.85	5	25.00	24.55	5	11,460	0.04%
2021/12/02	0	0.00	4	24.68	24.55	-4	11,521	-0.03%
2021/12/01	14	23.99	0	0.00	24.10	14	11,489	0.12%
2021/11/30	4	23.95	3	23.97	24.15	1	11,498	0.01%
2021/11/29	4	23.64	6	23.74	23.70	-2	11,497	-0.02%
2021/11/26	1	24.75	2	24.85	24.35	-1	11,492	-0.01%
2021/11/25	8	25.12	1	25.25	25.15	7	11,641	0.06%
2021/11/24	0	0.00	4	24.79	24.90	-4	11,883	-0.03%
2021/11/23	0	0.00	7	24.40	24.30	-7	12,181	-0.06%
2021/11/22	1	24.90	7	24.93	24.95	-6	12,441	-0.05%
2021/11/19	6	25.02	6	25.02	25.00	0	12,794	0.00%
2021/11/18	5	25.50	3	25.48	25.35	2	13,135	0.02%
2021/11/17	7	25.10	0	0.00	24.90	7	13,576	0.05%
2021/11/16	0	0.00	1	25.65	25.45	-1	14,031	-0.01%
2021/11/15	0	0.00	1	25.15	25.00	-1	14,288	-0.01%
2021/11/12	0	0.00	1	25.45	25.35	-1	14,419	-0.01%
2021/11/10	0	0.00	1	25.45	25.25	-1	14,686	-0.01%
2021/11/08	1	25.40	4	25.50	25.50	-3	14,830	-0.02%
2021/11/05	0	0.00	1	24.90	25.20	-1	14,893	-0.01%
2021/11/04	1	25.00	18	25.36	25.10	-17	14,941	-0.11%
2021/11/03	5	25.50	0	0.00	25.55	5	14,868	0.03%
2021/11/02	46	25.51	28	25.78	25.75	18	14,598	0.12%
2021/11/01	5	24.67	22	24.62	24.70	-17	14,140	-0.12%
2021/10/29	3	23.55	1	23.90	24.00	2	13,986	0.01%
2021/10/28	11	23.25	0	0.00	23.25	11	13,892	0.08%
2021/10/27	1	23.25	2	23.43	23.20	-1	13,948	-0.01%
2021/10/26	23	23.66	5	23.65	23.50	18	13,963	0.13%
2021/10/25	0	0.00	13	24.08	24.15	-13	14,064	-0.09%
2021/10/22	12	23.70	0	0.00	23.85	12	14,236	0.08%
2021/10/20	2	23.80	14	24.10	23.90	-12	14,407	-0.08%
2021/10/19	0	0.00	0.2	23.77	23.75	-0.2	14,536	0.00%
2021/10/18	1	24.05	1	23.75	23.75	0	14,696	0.00%
2021/10/15	1	23.40	10	23.65	23.60	-9	14,801	-0.06%
2021/10/14	1	23.30	5	23.44	23.30	-4	14,915	-0.03%
2021/10/13	14	23.50	0	0.00	22.95	14	14,981	0.09%
2021/10/12	3	23.37	3	23.50	23.35	0	15,093	0.00%
2021/10/08	43	24.16	10	24.30	23.80	33	15,197	0.22%
2021/10/07	2.2	24.59	0	0.00	24.60	2.2	15,341	0.01%
2021/10/06	24.1	25.01	3	24.95	24.40	21.1	15,683	0.13%
2021/10/05	1	26.05	2	26.00	26.20	-1	15,845	-0.01%
2021/10/04	2	26.25	1	26.50	26.00	1	16,253	0.01%
2021/10/01	20	26.93	0	0.00	26.60	20	17,458	0.11%
2021/09/30	2	27.65	0.2	27.61	28.15	1.8	19,544	0.01%
2021/09/29	2	27.50	62	27.40	27.35	-60	20,578	-0.29%
2021/09/28	41	28.53	18.1	28.49	28.00	22.9	20,798	0.11%
2021/09/27	87.1	29.08	107	29.03	29.10	-19.9	20,738	-0.10%	大賣/
2021/09/24	60	27.70	62	28.00	27.50	-2	20,876	-0.01%
2021/09/23	1.2	25.15	1	25.20	26.30	0.2	21,071	0.00%
2021/09/22	6.3	25.19	3	25.23	25.15	3.3	21,199	0.02%
2021/09/17	3	26.00	2	26.10	25.90	1	21,437	0.00%
2021/09/16	2	26.45	0	0.00	26.20	2	21,692	0.01%
2021/09/15	10	26.73	10	26.75	26.75	0	22,009	0.00%
2021/09/14	0.1	26.60	0	0.00	26.50	0.1	23,056	0.00%
2021/09/13	1	26.90	0.2	26.70	26.95	0.8	24,384	0.00%
2021/09/10	2.3	26.93	0	0.00	26.90	2.3	24,983	0.01%
2021/09/09	5	26.85	5	26.80	26.85	0	25,064	0.00%
2021/09/08	1	26.35	13	26.13	26.15	-12	25,148	-0.05%
2021/09/07	3	26.87	0	0.00	26.85	3	25,156	0.01%
2021/09/06	1	27.00	0	0.00	27.05	1	25,237	0.00%
2021/09/03	3	27.38	0	0.00	27.35	3	25,676	0.01%
2021/09/02	0	0.00	1.1	27.59	27.40	-1.1	26,116	0.00%
2021/09/01	7	28.14	5.1	28.55	28.05	2	26,306	0.01%
2021/08/31	0	0.00	0.1	28.50	28.20	-0.1	26,884	0.00%
2021/08/30	4.1	28.77	8.1	29.04	28.80	-4	28,273	-0.01%
2021/08/27	13.3	30.24	3	30.05	29.80	10.3	28,864	0.04%
2021/08/26	1.1	30.19	16.1	30.37	30.40	-15	30,057	-0.05%
2021/08/25	34.1	29.95	7	30.35	29.80	27.1	30,309	0.09%
2021/08/24	9.1	30.00	12.1	30.11	30.20	-3	30,105	-0.01%
2021/08/23	16	29.27	17	29.40	29.80	-1	29,992	0.00%
2021/08/20	8.1	28.62	93.1	29.27	29.35	-85	29,683	-0.29%
2021/08/19	33.1	27.97	11	27.54	27.25	22.1	29,232	0.08%
2021/08/18	1	26.60	3.1	26.89	27.65	-2.1	28,981	-0.01%
2021/08/17	0	0.00	3	27.53	27.20	-3	29,034	-0.01%
2021/08/16	4	28.03	3	28.05	28.20	1	29,325	0.00%
2021/08/13	26	27.99	0	0.00	27.70	26	29,278	0.09%
2021/08/12	8	28.41	5	27.95	27.45	3	29,479	0.01%
2021/08/11	2	27.15	0	0.00	27.25	2	29,712	0.01%
2021/08/10	0	0.00	1	27.95	27.80	-1	30,267	0.00%
2021/08/09	0.1	27.80	2	27.35	27.50	-1.9	30,588	-0.01%
2021/08/05	0	0.00	1	27.70	27.70	-1	31,285	0.00%
2021/08/04	1	28.40	0	0.00	28.00	1	32,036	0.00%
2021/08/03	4	27.70	0	0.00	27.90	4	33,285	0.01%
2021/08/02	2	27.70	1	27.85	28.10	1	33,857	0.00%
2021/07/30	2	28.35	0	0.00	28.25	2	33,900	0.01%
2021/07/29	0	0.00	4	28.48	28.85	-4	34,038	-0.01%
2021/07/28	6	26.94	6	26.72	26.75	0	34,043	0.00%
2021/07/27	4	27.69	4	27.73	27.50	0	34,246	0.00%
2021/07/26	9	28.62	2	28.20	28.10	7	34,397	0.02%
2021/07/23	3	28.83	5.1	28.69	29.00	-2.1	34,542	-0.01%
2021/07/22	4	27.95	7	28.06	27.90	-3	34,617	-0.01%
2021/07/21	3	28.22	0	0.00	27.95	3	34,729	0.01%
2021/07/20	6	28.98	14	28.58	28.70	-8	35,260	-0.02%
2021/07/19	1	30.05	87.1	29.77	29.75	-86.1	35,762	-0.24%
2021/07/16	1	29.35	11	29.48	29.55	-10	37,051	-0.03%
2021/07/15	4	28.96	3.1	29.12	29.80	0.9	37,296	0.00%
2021/07/14	14	28.89	9.3	28.72	28.65	4.7	37,389	0.01%
2021/07/13	44	28.89	64	29.33	28.55	-20	37,654	-0.05%
2021/07/12	27.1	30.44	2	30.90	30.00	25.1	37,373	0.07%
2021/07/09	16.1	30.99	39.5	30.83	30.60	-23.4	37,170	-0.06%
2021/07/08	91.1	32.16	50	31.18	31.20	41.1	37,200	0.11%
2021/07/07	97.2	31.24	116.8	31.83	33.00	-19.5	37,498	-0.05%	大賣/
2021/07/06	38.2	30.70	40.1	30.68	30.20	-1.9	36,604	-0.01%
2021/07/05	3	29.55	23	29.16	29.30	-20	35,690	-0.06%
2021/07/02	55.1	29.38	97.1	29.46	28.75	-42	35,679	-0.12%
2021/07/01	107.5	29.57	128.1	29.33	29.15	-20.6	35,241	-0.06%	大買/大賣/
2021/06/30	112.2	29.24	31.1	28.86	29.10	81	34,075	0.24%	大買/
2021/06/29	2.2	28.01	4.1	28.12	27.95	-1.9	33,456	-0.01%
2021/06/28	6.1	27.79	13	28.10	28.05	-7	33,345	-0.02%
2021/06/25	6	28.09	8	28.17	28.40	-2	33,139	-0.01%
2021/06/24	23	28.25	12	28.56	28.05	11	33,230	0.03%
2021/06/23	138	29.26	136	28.52	28.00	2	32,962	0.01%	大買/大賣/
2021/06/22	83.8	28.49	74	28.46	28.35	9.8	32,133	0.03%
2021/06/21	9	26.41	36	26.86	27.20	-27	31,048	-0.09%
2021/06/18	0	0.00	32	26.10	26.20	-32	30,521	-0.10%
2021/06/17	1	26.35	2	26.25	26.05	-1	30,515	0.00%
2021/06/16	2	25.90	16	25.99	25.75	-14	30,607	-0.05%
2021/06/15	3	26.30	6	26.08	26.20	-3	30,771	-0.01%
2021/06/11	25	26.17	20	25.81	25.80	5	30,806	0.02%
2021/06/09	11	26.26	13	26.22	25.80	-2	30,328	-0.01%
2021/06/08	41.1	26.90	61	26.86	26.95	-19.9	30,281	-0.07%
2021/06/07	99.1	26.75	216	26.42	26.75	-116.9	30,078	-0.39%	大賣/鉅額交易
2021/06/04	112.2	26.03	77	26.71	25.45	35.2	29,176	0.12%	大買/
2021/06/03	180	26.29	92	26.46	26.30	88	28,926	0.30%	大買/
2021/06/02	42.1	24.81	35.4	24.80	25.00	6.8	27,737	0.02%
2021/06/01	10	23.65	19	24.00	24.05	-9	27,738	-0.03%
2021/05/31	50	23.81	10	23.90	23.45	40	28,031	0.14%
2021/05/28	23	23.24	21	23.38	23.40	2	28,241	0.01%
2021/05/27	18	22.79	12	22.82	22.55	6	28,840	0.02%
2021/05/26	5	22.50	5	22.65	22.65	0	28,940	0.00%
2021/05/25	4.2	22.30	10	22.55	22.45	-5.8	29,170	-0.02%
2021/05/24	14	22.62	26	22.57	22.50	-12	29,306	-0.04%
2021/05/21	1	21.50	13	21.62	21.80	-12	29,216	-0.04%
2021/05/20	20	21.04	4	20.98	20.90	16	29,656	0.05%
2021/05/19	66.4	21.41	31	21.52	21.65	35.4	29,814	0.12%
2021/05/18	20	20.62	28	21.08	21.40	-8	29,967	-0.03%
2021/05/17	16	20.08	33	19.85	19.75	-17	29,750	-0.06%
2021/05/14	13	22.37	17	22.19	21.90	-4	29,442	-0.01%
2021/05/13	15.3	22.84	10	22.60	22.75	5.3	29,129	0.02%
2021/05/12	125.2	27.27	46	26.17	24.30	79.2	28,784	0.28%	大買/
2021/05/11	118.2	28.69	31.2	28.88	27.00	87	28,130	0.31%	大買/
2021/05/10	19	27.87	17	27.94	27.70	2	26,837	0.01%
2021/05/07	4	25.66	51	26.40	26.30	-47	26,299	-0.18%
2021/05/06	58.1	25.60	7.3	26.84	26.05	50.8	26,174	0.19%
2021/05/05	7	26.54	3	27.02	26.20	4	26,135	0.02%
2021/05/04	4	25.78	12.1	26.06	25.65	-8.1	26,011	-0.03%
2021/05/03	4.1	28.27	22.2	28.31	27.75	-18.1	25,692	-0.07%
2021/04/29	19	29.49	15	29.33	29.20	4	25,556	0.02%
2021/04/28	24	29.37	12	29.59	29.50	12	25,490	0.05%
2021/04/27	12	29.02	13	29.03	29.05	-1	25,392	0.00%
2021/04/26	60.2	29.70	38.3	29.54	29.45	21.9	25,277	0.09%
2021/04/23	25.1	28.78	43.1	28.72	28.80	-18	24,765	-0.07%
2021/04/22	24	29.14	101	29.44	28.15	-77	24,382	-0.32%	大賣/
2021/04/21	15	28.95	31.5	28.70	28.50	-16.5	23,289	-0.07%
2021/04/20	41.3	28.13	11	27.97	28.15	30.3	22,959	0.13%
2021/04/19	51	28.47	29	28.41	28.60	22	22,984	0.10%
2021/04/16	2	27.13	43.1	27.43	27.35	-41.1	22,491	-0.18%
2021/04/15	15	26.92	8	26.93	26.55	7	22,548	0.03%
2021/04/14	37.5	26.68	10	26.84	26.50	27.5	22,414	0.12%
2021/04/13	90.1	28.88	54	28.30	27.45	36.1	22,241	0.16%
2021/04/12	60.5	26.85	54	27.12	27.70	6.5	21,035	0.03%
2021/04/09	1	25.25	3	25.43	25.20	-2	20,166	-0.01%
2021/04/08	19	25.38	22.1	25.75	25.75	-3.1	20,195	-0.02%
2021/04/07	11	25.51	8	25.18	25.20	3	20,189	0.01%
2021/04/06	30.2	25.31	24	25.44	25.45	6.2	21,139	0.03%
2021/04/01	36	25.19	74	25.44	25.40	-38	21,886	-0.17%
2021/03/31	5.5	25.15	2	25.15	25.00	3.5	22,025	0.02%
2021/03/30	1	25.05	5	25.08	25.05	-4	22,293	-0.02%
2021/03/29	8	25.16	5	25.46	25.15	3	22,530	0.01%
2021/03/26	13	24.58	15	24.64	24.65	-2	22,966	-0.01%
2021/03/25	0	0.00	1	24.55	24.35	-1	23,415	0.00%
2021/03/24	4	24.74	4	24.51	24.70	0	23,412	0.00%
2021/03/23	5	24.32	5	24.40	24.20	0	23,728	0.00%
2021/03/22	3	24.32	10	24.42	24.55	-7	24,839	-0.03%
2021/03/19	28	24.47	34	24.34	24.35	-6	25,482	-0.02%
2021/03/18	16	24.69	4.1	24.60	24.65	11.9	25,393	0.05%
2021/03/17	2	25.00	4	24.73	25.00	-2	25,353	-0.01%
2021/03/16	48.2	25.35	8	25.50	25.05	40.2	25,596	0.16%
2021/03/15	7	26.21	3	26.20	26.00	4	25,472	0.02%
2021/03/12	6	26.23	9	26.19	26.50	-3	25,862	-0.01%
2021/03/11	32	26.70	12	26.28	26.20	20	25,667	0.08%
2021/03/10	32	26.30	7	26.43	26.60	25	25,320	0.10%
2021/03/09	8.1	25.93	31	26.22	26.60	-22.9	24,847	-0.09%
2021/03/08	8	25.55	11.4	25.75	25.25	-3.4	24,442	-0.01%
2021/03/05	19	24.97	13	25.13	25.10	6	24,446	0.02%
2021/03/04	5	25.38	10	25.58	25.35	-5	24,527	-0.02%
2021/03/03	3	25.07	10	25.00	25.10	-7	24,643	-0.03%
2021/03/02	26	24.84	17	25.57	23.85	9	24,673	0.04%
2021/02/26	3	24.62	6	24.54	24.55	-3	23,870	-0.01%
2021/02/25	45	24.68	12	24.58	24.50	33	23,628	0.14%
2021/02/24	13	24.12	10	23.94	23.75	3	23,315	0.01%
2021/02/23	6	24.92	31	24.85	24.90	-25	22,923	-0.11%
2021/02/22	41	24.70	58	24.55	24.40	-17	22,613	-0.08%
2021/02/19	3	23.95	20	23.89	24.00	-17	21,988	-0.08%
2021/02/18	23	23.20	4	22.96	23.40	19	21,673	0.09%
2021/02/17	1	21.65	6.4	22.13	22.60	-5.4	21,185	-0.03%
2021/02/05	0	0.00	2	20.60	20.60	-2	21,124	-0.01%
2021/02/03	0	0.00	5	20.15	20.10	-5	21,083	-0.02%
2021/02/01	5	19.25	0	0.00	19.80	5	21,016	0.02%
2021/01/29	2	19.60	1	19.70	19.45	1	20,990	0.00%
2021/01/28	2	19.60	2	19.55	19.55	0	20,941	0.00%
2021/01/26	14	19.80	9	19.75	19.70	5	20,753	0.02%
2021/01/25	5	19.50	0	0.00	20.25	5	20,681	0.02%
2021/01/21	2	19.95	1	19.75	19.55	1	20,658	0.00%
2021/01/20	1	20.20	0	0.00	19.70	1	20,550	0.00%
2021/01/19	17	20.73	9.3	20.60	20.45	7.8	20,529	0.04%
2021/01/18	18.3	20.41	108	19.61	20.75	-89.8	20,590	-0.44%	大賣/
2021/01/15	1	20.55	2	20.40	20.50	-1	20,512	0.00%
2021/01/14	13	21.08	28	21.12	21.10	-15	20,317	-0.07%
2021/01/13	1	21.90	16	21.78	21.50	-15	20,062	-0.07%
2021/01/12	19	21.77	46	21.58	21.65	-27	19,936	-0.14%
2021/01/11	11	22.82	21	23.20	22.75	-10	19,579	-0.05%
2021/01/08	3	23.12	3	23.17	23.00	0	19,476	0.00%
2021/01/07	2	22.50	3	22.80	22.35	-1	19,165	-0.01%
2021/01/06	43	23.13	67	22.97	22.30	-24	19,005	-0.13%
2021/01/05	10	22.42	5	22.55	22.40	5	18,620	0.03%
2021/01/04	18	23.45	13	23.20	23.00	5	18,298	0.03%
2020/12/31	15	23.18	5	23.01	23.25	10	17,806	0.06%
2020/12/30	18	23.61	30	23.52	23.20	-12	17,598	-0.07%
2020/12/29	48	23.85	17	24.02	23.55	31	17,264	0.18%
2020/12/28	46	22.81	66	22.93	23.30	-20	16,048	-0.12%
2020/12/25	21	22.50	5	22.26	22.00	16	15,075	0.11%
2020/12/24	24	22.44	10	22.57	22.60	14	14,630	0.10%
2020/12/23	13	21.81	51	21.88	21.85	-38	14,265	-0.27%
2020/12/22	38	21.81	47	22.66	21.10	-9	14,034	-0.06%
2020/12/21	22	22.10	14	22.00	22.15	8	13,356	0.06%
2020/12/18	28	21.65	8	21.59	21.70	20	12,909	0.15%
2020/12/17	40	21.47	16	21.81	21.65	24	12,765	0.19%
2020/12/16	55	21.70	90	21.83	21.95	-35	12,331	-0.28%
2020/12/15	45	20.83	28	20.95	20.85	17	11,296	0.15%
2020/12/14	3	20.02	3	20.10	20.05	0	10,747	0.00%
2020/12/11	25	19.92	3	19.70	19.70	22	11,001	0.20%
2020/12/10	8	19.99	21	20.50	20.05	-13	10,978	-0.12%
2020/12/09	14	19.96	28	19.65	20.05	-14	10,723	-0.13%
2020/12/08	32	19.69	9	19.58	19.80	23	10,876	0.21%
2020/12/07	19	18.79	30	18.55	18.60	-11	10,537	-0.10%
2020/12/04	45	18.79	16	18.76	18.75	29	10,758	0.27%
2020/12/03	3	18.75	2	18.70	18.65	1	10,834	0.01%
2020/12/02	11	19.47	8	19.39	19.20	3	10,983	0.03%
2020/12/01	9	19.23	13	19.32	19.40	-4	10,885	-0.04%
2020/11/30	6	19.33	61	19.49	19.05	-55	10,762	-0.51%
2020/11/27	5	18.26	15	18.60	18.50	-10	10,297	-0.10%
2020/11/26	13	17.91	19.1	17.66	18.10	-6.1	10,050	-0.06%
2020/11/25	0	0.00	11	17.11	16.95	-11	10,420	-0.11%
2020/11/24	0	0.00	1	17.00	16.85	-1	11,456	-0.01%
2020/11/23	20	16.86	10	16.90	16.80	10	12,322	0.08%
2020/11/20	12	16.87	1	16.95	17.00	11	12,641	0.09%
2020/11/18	5	17.05	40	17.14	17.05	-35	12,690	-0.28%
2020/11/17	0.7	17.00	0	0.00	17.10	0.7	12,685	0.01%
2020/11/16	5	16.80	1	16.85	16.80	4	12,703	0.03%
2020/11/13	18	17.18	15	17.60	16.85	3	12,720	0.02%
2020/11/12	6	16.83	4	17.10	17.00	2	12,352	0.02%
2020/11/10	5	16.60	0	0.00	16.75	5	12,326	0.04%
2020/11/09	0	0.00	1	16.55	16.50	-1	12,306	-0.01%
2020/11/05	2	16.20	0	0.00	16.20	2	12,325	0.02%
2020/11/03	2	16.45	1	16.40	16.35	1	12,468	0.01%
2020/10/30	4	16.50	0	0.00	16.10	4	12,590	0.03%
2020/10/29	6	16.50	0	0.00	16.45	6	12,502	0.05%
2020/10/28	1	17.40	4	17.05	16.80	-3	12,444	-0.02%
2020/10/27	2	17.53	7	17.48	17.35	-5	12,406	-0.04%
2020/10/26	2	17.15	1	17.30	17.40	1	12,249	0.01%
2020/10/23	0	0.00	3	16.50	16.80	-3	12,015	-0.02%
2020/10/22	1	16.35	0	0.00	16.15	1	11,926	0.01%
2020/10/20	3	16.00	1	16.10	16.00	2	11,898	0.02%
2020/10/12	9	16.47	0	0.00	16.45	9	12,197	0.07%
2020/10/08	0	0.00	10	16.90	16.80	-10	12,442	-0.08%
2020/10/05	1	16.65	5	16.80	16.70	-4	12,445	-0.03%
2020/09/29	0	0.00	7	16.75	16.75	-7	12,585	-0.06%
2020/09/28	1	16.95	2	17.00	16.90	-1	12,652	-0.01%
2020/09/25	2	16.43	36	16.66	16.50	-34	12,726	-0.27%
2020/09/24	18	17.00	30	17.05	16.70	-12	12,623	-0.10%
2020/09/22	1	17.60	52	17.58	17.45	-51	12,466	-0.41%
2020/09/21	52	18.27	0	0.00	17.90	52	12,326	0.42%
2020/09/18	1	18.25	11	18.48	18.25	-10	12,286	-0.08%
2020/09/17	35	18.36	1	18.15	18.20	34	12,245	0.28%
2020/09/16	3	18.38	38	18.39	18.55	-35	12,087	-0.29%
2020/09/15	4	18.01	9	18.00	17.90	-5	11,716	-0.04%
2020/09/14	16	17.81	7	17.79	17.70	9	11,687	0.08%
2020/09/11	22	17.71	6	17.97	17.45	16	11,673	0.14%
2020/09/10	7	17.49	15	17.88	17.70	-8	11,860	-0.07%
2020/09/09	17	17.61	20	17.53	17.45	-3	12,503	-0.02%
2020/09/08	14	17.35	11	17.59	17.25	3	12,463	0.02%
2020/09/07	2	17.50	0	0.00	17.40	2	12,358	0.02%
2020/09/04	12	16.82	10	17.05	17.05	2	12,113	0.02%
2020/09/03	13	17.19	5	16.95	17.20	8	12,388	0.06%
2020/09/02	47	16.71	6	16.64	17.00	41	12,253	0.33%
2020/09/01	61	17.05	16	17.00	17.05	45	12,117	0.37%
2020/08/31	41	16.86	33	17.12	17.45	8	11,852	0.07%
2020/08/28	42	16.49	63	16.35	16.40	-21	11,091	-0.19%
2020/08/27	40	15.46	30	15.00	15.15	10	10,286	0.10%
2020/08/26	30	15.10	32	14.60	15.30	-2	9,435	-0.02%
2020/08/19	0	0.00	50	14.50	14.50	-50	9,664	-0.52%
2020/08/17	30	15.10	10	15.10	15.05	20	9,622	0.21%
2020/08/14	0	0.00	21	14.99	15.00	-21	9,567	-0.22%
2020/08/13	20	15.00	23	14.95	14.90	-3	9,576	-0.03%
2020/08/12	5	14.85	0	0.00	14.80	5	9,882	0.05%
2020/08/11	0	0.00	2	14.95	15.05	-2	9,856	-0.02%
2020/08/10	5	15.15	0	0.00	15.00	5	9,791	0.05%
2020/08/07	2	15.00	0	0.00	14.85	2	9,679	0.02%
2020/08/06	3	15.05	63	14.75	14.90	-60	9,658	-0.62%
2020/08/03	3	14.25	0	0.00	14.40	3	9,745	0.03%
2020/07/31	0	0.00	15	14.25	14.65	-15	10,163	-0.15%
2020/07/28	0	0.00	1	14.10	14.20	-1	10,367	-0.01%
2020/07/24	1	14.35	0	0.00	14.35	1	10,448	0.01%
2020/07/22	32	14.90	32	15.00	14.90	0	10,392	0.00%
2020/07/20	0	0.00	1	15.15	15.10	-1	10,242	-0.01%
2020/07/17	0	0.00	38	14.53	14.45	-38	10,072	-0.38%
2020/07/16	70	14.88	70	14.99	14.90	0	10,092	0.00%
2020/07/15	16	14.81	12	14.73	14.75	4	10,012	0.04%
2020/07/14	0	0.00	3	14.47	14.30	-3	9,794	-0.03%
2020/07/13	0	0.00	1	14.15	14.30	-1	9,803	-0.01%
2020/07/10	5	14.05	9	14.05	13.95	-4	10,023	-0.04%
2020/07/09	0	0.00	15	14.45	14.40	-15	10,033	-0.15%
2020/07/08	1	14.45	11	14.56	14.60	-10	10,021	-0.10%
2020/07/07	1	14.40	0	0.00	14.45	1	9,954	0.01%
2020/07/06	0	0.00	11	14.34	14.70	-11	9,943	-0.11%
2020/07/02	0	0.00	43	14.15	14.15	-43	10,050	-0.43%
2020/07/01	5	14.35	20	14.25	14.35	-15	10,140	-0.15%
2020/06/30	2	14.13	0	0.00	14.25	2	10,164	0.02%
2020/06/29	43	13.90	0	0.00	14.00	43	10,181	0.42%
2020/06/24	7	14.35	5	14.15	14.20	2	10,114	0.02%
2020/06/23	6	14.68	14	14.59	14.30	-8	10,084	-0.08%
2020/06/22	0	0.00	2	14.35	14.55	-2	10,079	-0.02%
2020/06/19	33	14.50	34	14.59	14.45	-1	10,290	-0.01%
2020/06/18	16	14.92	1	14.95	14.85	15	10,179	0.15%
2020/06/17	90	15.07	3	15.45	14.75	87	10,112	0.86%
2020/06/16	8	14.38	6	14.95	15.10	2	9,644	0.02%
2020/06/15	7	14.04	62	14.20	13.75	-55	8,973	-0.61%
2020/06/12	0	0.00	10	13.30	13.45	-10	8,919	-0.11%
2020/06/11	1	13.60	12	13.82	13.60	-11	9,002	-0.12%
2020/06/10	65	13.92	4	14.34	13.85	61	9,104	0.67%
2020/06/09	4	13.75	0	0.00	13.90	4	9,041	0.04%
2020/06/08	5	13.65	0	0.00	13.50	5	9,310	0.05%
2020/06/05	0	0.00	3	13.55	13.65	-3	9,508	-0.03%
2020/06/03	1	13.90	50	13.85	13.75	-49	9,877	-0.50%
2020/06/01	10	13.10	0	0.00	13.25	10	10,142	0.10%
2020/05/29	3	13.10	0	0.00	13.20	3	10,505	0.03%
2020/05/28	48	13.06	0	0.00	13.10	48	10,702	0.45%
2020/05/27	0	0.00	20	12.60	12.60	-20	10,775	-0.19%
2020/05/20	8	12.65	0	0.00	12.55	8	14,374	0.06%
2020/05/13	0	0.00	1	12.50	12.45	-1	15,125	-0.01%
2020/05/12	16	12.58	0	0.00	12.60	16	15,106	0.11%
2020/05/11	15	12.60	1	12.70	12.55	14	15,021	0.09%
2020/05/08	5	12.30	0	0.00	12.15	5	14,963	0.03%
2020/05/07	20	12.58	0	0.00	12.30	20	14,839	0.13%
2020/05/06	1	12.55	0	0.00	12.45	1	14,409	0.01%
2020/04/30	0	0.00	5	13.40	13.40	-5	14,190	-0.04%
2020/04/29	0	0.00	2	13.30	13.15	-2	14,217	-0.01%
2020/04/28	0	0.00	1	13.00	13.10	-1	14,145	-0.01%
2020/04/24	10	12.50	0	0.00	12.40	10	14,183	0.07%
2020/04/23	1	12.50	0	0.00	12.45	1	14,209	0.01%
2020/04/21	5	12.40	0	0.00	12.40	5	14,360	0.03%
2020/04/20	4	12.90	14	12.89	13.05	-10	14,296	-0.07%
2020/04/17	3	12.92	0	0.00	13.00	3	14,282	0.02%
2020/04/15	3	12.98	4	13.30	13.35	-1	14,176	-0.01%
2020/04/10	13	12.55	13	12.60	12.60	0	14,301	0.00%
2020/04/09	0	0.00	1	12.80	12.55	-1	14,554	-0.01%
2020/04/08	0	0.00	10	12.30	12.50	-10	14,715	-0.07%
2020/04/07	1	12.25	0	0.00	12.35	1	14,648	0.01%
2020/03/24	0	0.00	5	11.40	11.25	-5	14,670	-0.03%
2020/03/23	0	0.00	5	10.76	10.95	-5	14,700	-0.03%
2020/03/20	7	11.36	0	0.00	11.40	7	14,672	0.05%
2020/03/19	10	11.20	0	0.00	10.70	10	14,718	0.07%
2020/03/18	1	12.00	1	12.30	11.85	0	14,753	0.00%
2020/03/17	0	0.00	12	12.13	12.75	-12	14,623	-0.08%
2020/03/16	14	12.89	25	13.69	12.75	-11	14,477	-0.08%
2020/03/13	19	13.16	30	13.05	13.50	-11	14,271	-0.08%
2020/03/12	3	14.37	36	14.53	14.35	-33	14,018	-0.24%
2020/03/11	67	16.14	3	16.00	15.90	64	13,831	0.46%
2020/03/09	0	0.00	1	16.40	16.20	-1	13,285	-0.01%
2020/03/06	18	16.86	19	16.87	16.90	-1	13,005	-0.01%
2020/03/05	7	17.36	0	0.00	17.50	7	12,656	0.06%
2020/03/04	8	17.49	6	17.58	17.60	2	12,393	0.02%
2020/03/03	10	18.18	2	18.30	18.05	8	11,946	0.07%
2020/03/02	7	18.21	77	18.44	17.90	-70	11,585	-0.60%
2020/02/27	168	18.25	65	18.56	18.20	103	11,017	0.93%	大買/鉅額交易
2020/02/26	17	17.79	39	17.46	18.05	-22	9,546	-0.23%
2020/02/25	20	16.57	17	16.55	16.45	3	8,046	0.04%
2020/02/24	10	16.35	6	16.45	16.60	4	7,737	0.05%
2020/02/21	8	16.26	18	16.23	16.25	-10	7,447	-0.13%
2020/02/20	5	16.15	29	16.29	16.10	-24	7,157	-0.34%
2020/02/19	7	15.79	15	15.60	15.85	-8	6,594	-0.12%
2020/02/18	5	14.98	26	14.88	15.05	-21	6,160	-0.34%
2020/02/17	16	14.62	1	14.50	14.50	15	5,958	0.25%
2020/02/13	20	14.18	0	0.00	14.05	20	5,930	0.34%
2020/02/12	0	0.00	2	14.08	14.05	-2	5,987	-0.03%
2020/02/11	1	13.95	0	0.00	14.10	1	6,007	0.02%
2020/02/10	4	13.79	7.2	13.80	13.80	-3.2	6,031	-0.05%
2020/01/31	3	13.78	1	13.85	13.80	2	5,836	0.03%
2020/01/30	23	13.65	0	0.00	13.60	23	5,811	0.40%
2020/01/20	1	15.00	0	0.00	15.05	1	5,710	0.02%
2020/01/16	6	14.67	3	14.90	14.85	3	5,645	0.05%
2020/01/15	5	15.15	0	0.00	15.05	5	5,512	0.09%
2020/01/13	3	15.20	0	0.00	15.20	3	5,521	0.05%
2020/01/10	10	15.40	5	15.45	15.30	5	5,570	0.09%
2020/01/09	7	15.30	21	15.45	15.50	-14	5,566	-0.25%
2020/01/08	22	15.38	6	15.22	15.20	16	5,523	0.29%
2020/01/07	11	15.72	30	15.70	15.60	-19	5,417	-0.35%
2020/01/06	3	15.70	60	15.67	15.90	-57	5,266	-1.08%
2020/01/03	37	15.81	1	15.60	15.70	36	5,073	0.71%
2020/01/02	7	15.72	12	15.45	15.75	-5	4,772	-0.10%
2019/12/31	11	15.01	2	14.95	15.05	9	4,537	0.20%
2019/12/30	10.6	15.00	33	14.90	15.00	-22.4	4,477	-0.50%
2019/12/27	6	15.03	8	15.04	15.00	-2	4,400	-0.05%
2019/12/26	14	14.75	27	14.97	14.95	-13	4,265	-0.31%
2019/12/25	0	0.00	2	14.20	14.30	-2	3,898	-0.05%
2019/12/24	0	0.00	1	14.25	14.20	-1	3,820	-0.03%
2019/12/23	2	14.35	1	14.50	14.40	1	3,796	0.03%
2019/12/20	4	14.43	4	14.38	14.35	0	3,750	0.00%
2019/12/19	61	14.90	2	14.93	14.65	59	3,677	1.60%
2019/12/18	14	14.61	17	14.65	14.70	-3	3,566	-0.08%
2019/12/17	11	14.51	5	14.55	14.55	6	3,473	0.17%
2019/12/16	5	14.39	61	14.46	14.40	-56	3,346	-1.67%
2019/12/13	2	13.78	3	13.90	14.10	-1	3,149	-0.03%
2019/12/12	1	13.75	2	13.85	13.75	-1	2,886	-0.03%
2019/12/10	3	13.63	4	13.65	13.75	-1	2,747	-0.04%
2019/12/06	4	13.40	1	13.35	13.45	3	2,609	0.11%
2019/12/05	1	12.95	0	0.00	12.95	1	2,471	0.04%
2019/12/04	5	13.00	0	0.00	13.00	5	2,470	0.20%
2019/12/03	2	13.05	0	0.00	13.00	2	2,469	0.08%
2019/11/29	0	0.00	10	13.25	13.20	-10	2,513	-0.40%
2019/11/26	10	13.25	0	0.00	13.15	10	2,526	0.40%
2019/11/22	0	0.00	1	13.30	13.20	-1	2,517	-0.04%
2019/11/19	2	13.15	0	0.00	13.20	2	2,508	0.08%
2019/11/18	0	0.00	1	13.15	13.15	-1	2,518	-0.04%
2019/11/05	11	13.70	10	13.70	13.70	1	2,340	0.04%
2019/10/31	15	13.63	0	0.00	13.55	15	2,329	0.64%
2019/10/28	12	13.77	0	0.00	13.75	12	2,327	0.52%
2019/10/24	0	0.00	8	13.70	13.85	-8	2,305	-0.35%
2019/10/15	2	13.55	0	0.00	13.50	2	2,331	0.09%
2019/10/09	1	13.50	0	0.00	13.50	1	2,506	0.04%
2019/09/27	0	0.00	5	13.70	13.65	-5	2,516	-0.20%
2019/09/25	6	14.00	0	0.00	13.95	6	2,527	0.24%
2019/09/24	13	14.28	0	0.00	14.20	13	2,519	0.52%
2019/09/23	5	14.40	0	0.00	14.45	5	2,523	0.20%
2019/09/17	10	14.45	0	0.00	14.45	10	2,530	0.40%
2019/09/10	10	14.70	0	0.00	14.60	10	2,569	0.39%
2019/09/09	36	14.99	39	14.74	14.65	-3	2,563	-0.12%
2019/09/06	1	14.55	0	0.00	14.65	1	2,503	0.04%
2019/09/05	0	0.00	3	14.55	14.55	-3	2,505	-0.12%
2019/08/29	2	13.70	0	0.00	13.65	2	2,632	0.08%
2019/08/23	1	13.60	0	0.00	13.60	1	3,260	0.03%
2019/08/22	1	13.70	0	0.00	13.65	1	3,289	0.03%
2019/08/20	0.6	13.95	10	14.00	14.00	-9.4	3,355	-0.28%
2019/08/15	16	13.42	0	0.00	13.55	16	3,329	0.48%
2019/08/13	0	0.00	10	13.90	13.80	-10	3,327	-0.30%
2019/08/06	10	14.15	3	13.90	14.30	7	3,438	0.20%
2019/08/02	1	14.50	12	14.53	14.55	-11	3,614	-0.30%
2019/07/25	3	15.20	0.7	15.20	15.20	2.3	4,358	0.05%
2019/07/24	0	0.00	1	15.40	15.20	-1	4,820	-0.02%
2019/07/18	3	15.40	0	0.00	15.30	3	4,860	0.06%
2019/07/17	1	15.70	1	15.55	15.60	0	4,838	0.00%
2019/07/16	1	15.40	0	0.00	16.00	1	4,789	0.02%
2019/07/11	3	14.75	0	0.00	14.70	3	4,661	0.06%
2019/07/09	0	0.00	1	14.55	14.70	-1	4,790	-0.02%
2019/07/08	1	14.65	0	0.00	14.60	1	4,890	0.02%
2019/07/04	0	0.00	9	15.00	14.90	-9	5,059	-0.18%
2019/07/02	1	14.90	0	0.00	14.90	1	5,200	0.02%
2019/07/01	9	14.70	0	0.00	14.70	9	5,250	0.17%
2019/06/26	0	0.00	2	14.80	14.80	-2	5,473	-0.04%
2019/06/24	2	14.80	0	0.00	14.85	2	5,572	0.04%
2019/06/20	5	14.90	0	0.00	14.90	5	5,769	0.09%
2019/06/19	0	0.00	1	14.80	14.80	-1	6,047	-0.02%
2019/06/18	0	0.00	8	14.50	14.40	-8	6,161	-0.13%
2019/06/13	0	0.00	1	14.65	14.65	-1	7,464	-0.01%
2019/06/12	2	14.63	3	14.63	14.70	-1	8,354	-0.01%
2019/06/04	11	14.20	0	0.00	14.30	11	9,419	0.12%
2019/06/03	100	14.20	0	0.00	14.10	100	9,449	1.06%
2019/05/31	2	14.55	10	15.20	14.55	-8	9,414	-0.08%
2019/05/30	1	15.20	0	0.00	15.15	1	9,112	0.01%
2019/05/27	10	15.10	0	0.00	15.20	10	9,364	0.11%
2019/05/24	0	0.00	1	15.55	15.45	-1	9,482	-0.01%
2019/05/23	1	15.50	2	15.75	15.45	-1	9,507	-0.01%
2019/05/21	0	0.00	1	16.10	16.00	-1	9,584	-0.01%
2019/05/20	0	0.00	1	16.00	15.70	-1	9,633	-0.01%
2019/05/13	0	0.00	1	15.35	15.30	-1	10,319	-0.01%
2019/05/10	6	15.68	0	0.00	15.50	6	10,295	0.06%
2019/05/06	2	16.88	1	17.20	16.75	1	10,056	0.01%
2019/05/02	8	18.02	9	17.71	17.70	-1	9,848	-0.01%
2019/04/30	1	18.05	14	17.83	18.10	-13	9,508	-0.14%
2019/04/26	0	0.00	1	16.55	16.75	-1	8,995	-0.01%
2019/04/25	5	16.85	0	0.00	16.75	5	8,987	0.06%
2019/04/23	7	16.96	0	0.00	17.00	7	8,962	0.08%
2019/04/19	1	16.55	0	0.00	16.55	1	8,864	0.01%
2019/04/18	1	16.80	0	0.00	16.45	1	8,863	0.01%
2019/04/17	0	0.00	2	16.85	16.85	-2	8,861	-0.02%
2019/04/16	1	16.95	0	0.00	17.00	1	8,858	0.01%
2019/04/12	1	16.35	0	0.00	16.35	1	8,782	0.01%
2019/04/11	2	16.70	1	16.70	16.65	1	8,701	0.01%
2019/04/10	1	17.25	0	0.00	17.00	1	8,621	0.01%
2019/04/09	0	0.00	10	17.05	17.05	-10	8,563	-0.12%
2019/04/08	6	17.36	0	0.00	17.20	6	8,487	0.07%
2019/04/03	1	17.45	0	0.00	17.40	1	8,414	0.01%
2019/04/02	1	17.55	1	17.20	17.65	0	8,362	0.00%
2019/04/01	1	17.05	0	0.00	17.10	1	8,220	0.01%
2019/03/29	1	17.05	0	0.00	17.05	1	8,137	0.01%
2019/03/27	9	17.30	0	0.00	17.20	9	8,136	0.11%
2019/03/26	3	17.05	0	0.00	17.10	3	8,096	0.04%
2019/03/25	11	17.14	0	0.00	17.05	11	8,034	0.14%
2019/03/22	23	17.51	3	17.75	17.45	20	7,913	0.25%
2019/03/21	7	18.27	0	0.00	18.15	7	7,644	0.09%
2019/03/20	29	18.23	19	18.21	18.05	10	7,508	0.13%
2019/03/19	31	19.41	1	19.25	18.90	30	7,176	0.42%
2019/03/18	12	20.87	9	20.88	20.75	3	6,678	0.04%
2019/03/15	14	19.78	25	20.46	20.85	-11	6,362	-0.17%
2019/03/14	2	18.95	2	19.15	19.30	0	5,534	0.00%
2019/03/13	2	19.08	4	18.89	18.95	-2	5,465	-0.04%
2019/03/12	6	18.50	5	18.90	19.00	1	5,169	0.02%
2019/03/11	4	17.76	4	17.79	17.70	0	4,796	0.00%
2019/03/07	24	17.44	4	17.35	17.25	20	4,883	0.41%
2019/03/05	6	17.80	5	17.74	17.65	1	4,744	0.02%
2019/02/21	0	0.00	6	17.13	17.30	-6	4,426	-0.14%
2019/02/20	0	0.00	2	17.10	17.20	-2	4,448	-0.04%
2019/02/19	0	0.00	6	17.17	17.15	-6	4,383	-0.14%
2019/02/18	5	16.95	0	0.00	17.00	5	4,309	0.12%
2019/02/15	4	16.99	0	0.00	17.05	4	4,241	0.09%
2019/02/14	10	17.35	18	17.00	17.15	-8	4,070	-0.20%
2019/02/13	0	0.00	10	16.10	16.40	-10	3,827	-0.26%
2019/02/12	14	16.07	5	15.97	16.05	9	3,718	0.24%
2019/02/11	2	15.20	0	0.00	15.30	2	3,568	0.06%
2019/01/17	0	0.00	10	14.40	14.45	-10	3,674	-0.27%
2019/01/14	10	14.00	0	0.00	14.05	10	3,711	0.27%
2019/01/11	0	0.00	10	14.15	14.20	-10	3,752	-0.27%
2019/01/04	0	0.00	3	13.40	13.45	-3	3,760	-0.08%
2019/01/02	10	14.10	0	0.00	14.00	10	3,875	0.26%
2018/12/28	1	14.35	0	0.00	14.25	1	3,918	0.03%
2018/12/27	0	0.00	10	14.50	14.50	-10	4,006	-0.25%
2018/12/25	11	14.20	0	0.00	14.20	11	4,046	0.27%
2018/12/22	1	14.85	10	14.85	14.85	-9	4,000	-0.22%
2018/12/21	0	0.00	11	14.70	14.95	-11	4,042	-0.27%
2018/12/20	10	15.00	0	0.00	15.05	10	4,088	0.24%
2018/12/18	0	0.00	10	15.70	15.55	-10	4,038	-0.25%
2018/12/17	1	15.85	2	15.80	15.80	-1	4,021	-0.02%
2018/12/14	1	15.90	7	15.87	15.85	-6	4,088	-0.15%
2018/12/12	0	0.00	1	15.95	16.05	-1	4,123	-0.02%
2018/12/11	1	15.90	0	0.00	15.85	1	4,171	0.02%
2018/12/10	2	15.88	3	15.90	15.80	-1	4,204	-0.02%
2018/12/07	14	16.59	1	16.70	16.60	13	4,121	0.32%
2018/12/04	0	0.00	8	17.49	17.30	-8	4,125	-0.19%
2018/12/03	16	17.52	0	0.00	17.50	16	4,110	0.39%
2018/11/30	0	0.00	10	17.12	17.10	-10	3,861	-0.26%
2018/11/29	11	16.46	1	16.50	16.50	10	3,754	0.27%
2018/11/27	1	16.20	0	0.00	16.35	1	3,722	0.03%
2018/11/26	6	16.24	0	0.00	16.25	6	3,718	0.16%
2018/11/23	5	17.04	2	16.35	16.35	3	3,702	0.08%
2018/11/13	0	0.00	10	15.75	16.00	-10	3,766	-0.27%
2018/11/09	1	16.10	0	0.00	16.05	1	3,979	0.03%
2018/11/08	2	16.45	0	0.00	16.30	2	4,025	0.05%
2018/11/07	8	16.05	0	0.00	16.30	8	4,070	0.20%
2018/11/06	1	16.20	20	16.05	16.05	-19	4,169	-0.46%
2018/10/30	4	15.05	0	0.00	15.15	4	4,667	0.09%
2018/10/26	1	15.30	0	0.00	15.25	1	4,787	0.02%
2018/10/25	1	15.90	0	0.00	15.75	1	4,873	0.02%
2018/10/24	2	16.70	1	16.60	16.70	1	5,198	0.02%
2018/10/19	3	16.77	0	0.00	16.70	3	5,623	0.05%
2018/10/17	0	0.00	5	17.30	17.15	-5	5,652	-0.09%
2018/10/16	0	0.00	3	17.45	16.90	-3	5,653	-0.05%
2018/10/15	1	17.45	0	0.00	17.25	1	5,660	0.02%
2018/10/12	5	16.81	0	0.00	16.90	5	5,626	0.09%
2018/10/05	2	19.15	0	0.00	19.05	2	5,455	0.04%
2018/09/28	1	21.40	0	0.00	21.15	1	5,687	0.02%
2018/09/27	0	0.00	6	21.68	21.35	-6	5,676	-0.11%
2018/09/26	3	21.40	0	0.00	21.40	3	5,626	0.05%
2018/09/14	0	0.00	20	20.90	20.95	-20	5,829	-0.34%
2018/09/11	1	20.10	0	0.00	20.50	1	5,845	0.02%
2018/09/10	0	0.00	25	20.25	20.25	-25	5,816	-0.43%
2018/08/31	9	22.90	0	0.00	22.80	9	5,720	0.16%
2018/08/27	1	23.10	0	0.00	23.10	1	5,802	0.02%
2018/08/24	10	23.10	0	0.00	23.00	10	5,806	0.17%
2018/08/23	0	0.00	2	23.80	23.80	-2	5,783	-0.03%
2018/08/20	0	0.00	1	22.00	22.05	-1	5,544	-0.02%
2018/08/10	4	23.75	1	23.50	23.50	3	5,161	0.06%
2018/08/09	16	23.33	6	23.45	23.65	10	5,148	0.19%
2018/08/07	6	25.20	21	24.66	24.50	-15	5,041	-0.30%
2018/08/03	1	26.45	0	0.00	26.40	1	4,706	0.02%
2018/08/02	10	26.80	2	26.85	26.70	8	4,799	0.17%
2018/08/01	5	27.38	6	27.47	27.55	-1	4,725	-0.02%
2018/07/31	4	27.18	1	26.85	26.90	3	4,639	0.06%
2018/07/30	33	26.95	14	26.99	27.60	19	4,313	0.44%
2018/07/27	2	25.00	0	0.00	25.10	2	3,894	0.05%
2018/07/16	0	0.00	1	25.50	25.05	-1	4,030	-0.02%
2018/07/12	1	24.75	0	0.00	24.80	1	4,031	0.02%
2018/07/11	1	24.60	0	0.00	24.60	1	4,045	0.02%
2018/07/10	1	25.15	3	25.10	24.90	-2	4,040	-0.05%
2018/07/09	5	24.95	1	24.70	24.90	4	3,970	0.10%
2018/07/03	0	0.00	1	25.25	25.25	-1	3,992	-0.03%
2018/06/28	2	26.00	0	0.00	25.80	2	3,749	0.05%
2018/06/27	1	26.80	0	0.00	26.40	1	3,717	0.03%
2018/06/26	14	25.95	0	0.00	26.05	14	3,635	0.39%
2018/06/25	1	26.95	0	0.00	26.85	1	3,539	0.03%
2018/06/22	1	27.45	0	0.00	27.40	1	3,494	0.03%
2018/06/20	3	28.57	2	28.50	28.55	1	3,504	0.03%
2018/06/19	1	29.00	0	0.00	28.80	1	3,489	0.03%
2018/06/15	1	30.00	2	30.30	30.00	-1	3,478	-0.03%
2018/06/14	12	31.16	2	30.75	30.65	10	3,462	0.29%
2018/06/12	20	31.65	1	31.75	31.65	19	3,443	0.55%
2018/06/11	1	31.50	8	31.40	31.55	-7	3,459	-0.20%
2018/06/08	1	32.50	0	0.00	32.30	1	3,425	0.03%
2018/05/31	10	32.40	1	32.30	33.25	9	3,634	0.25%
2018/05/30	0	0.00	1	32.10	32.10	-1	3,662	-0.03%
2018/05/28	0	0.00	1	32.65	32.75	-1	3,809	-0.03%
2018/05/25	0	0.00	40	32.95	32.75	-40	3,912	-1.02%
2018/05/23	5	32.40	0	0.00	32.40	5	4,184	0.12%
2018/05/22	5	33.05	0	0.00	33.10	5	4,115	0.12%
2018/05/18	10	33.73	0	0.00	33.70	10	4,158	0.24%
2018/05/17	1	34.00	0	0.00	33.85	1	4,175	0.02%
2018/05/15	1	34.85	0	0.00	34.70	1	4,137	0.02%
2018/05/14	0	0.00	1	35.15	35.60	-1	4,235	-0.02%
2018/05/11	5	34.55	2	34.55	34.65	3	4,198	0.07%
2018/05/10	1	33.50	0	0.00	33.50	1	4,197	0.02%
2018/05/09	7	35.11	0	0.00	35.00	7	4,093	0.17%
2018/05/08	1	35.00	0	0.00	35.20	1	4,133	0.02%
2018/05/07	4	35.80	4	34.85	34.60	0	4,137	0.00%
2018/05/04	0	0.00	2	35.30	35.30	-2	4,241	-0.05%
2018/04/27	11	35.46	1	35.25	34.60	10	4,402	0.23%
2018/04/25	20	37.15	0	0.00	36.30	20	4,699	0.43%
2018/04/24	0	0.00	3	36.50	37.00	-3	4,688	-0.06%
2018/04/20	7	37.00	10	36.40	37.20	-3	4,703	-0.06%
2018/04/19	1	34.50	5	35.04	35.50	-4	4,564	-0.09%
2018/04/17	2	34.40	4	34.49	34.50	-2	4,647	-0.04%
2018/04/16	2	34.60	2	34.95	34.95	0	4,769	0.00%
2018/04/12	4	35.48	5	35.46	35.50	-1	5,264	-0.02%
2018/04/11	10	35.41	11	35.29	35.00	-1	5,325	-0.02%
2018/04/10	1	35.20	25	33.50	35.45	-24	5,281	-0.45%
2018/04/09	2	32.10	3	32.43	32.25	-1	5,146	-0.02%
2018/04/03	0	0.00	2	32.50	32.75	-2	5,138	-0.04%
2018/03/30	5	32.35	0	0.00	32.35	5	5,521	0.09%
2018/03/28	10	33.10	3	33.08	33.05	7	5,580	0.13%
2018/03/27	2	32.80	2	32.95	32.80	0	5,678	0.00%
2018/03/26	2	32.65	2	32.35	32.20	0	5,839	0.00%
2018/03/23	7	33.05	5	32.70	32.85	2	5,831	0.03%
2018/03/22	4	34.20	0	0.00	34.10	4	5,842	0.07%
2018/03/19	20	36.07	0	0.00	36.00	20	6,203	0.32%
2018/03/15	3	37.30	2	37.45	37.25	1	6,276	0.02%
2018/03/14	0	0.00	2	37.70	37.75	-2	6,286	-0.03%
2018/03/12	2	37.65	6	37.66	37.60	-4	6,478	-0.06%
2018/03/09	0	0.00	3	37.15	36.80	-3	6,687	-0.04%
2018/03/08	3	36.45	5	36.54	36.50	-2	6,698	-0.03%
2018/03/07	5	36.33	5	36.20	36.10	0	6,789	0.00%
2018/03/06	8	34.61	21	35.59	36.10	-13	6,922	-0.19%
2018/03/05	3	37.58	4	36.95	36.15	-1	6,935	-0.01%
2018/03/02	6	37.20	8	37.72	37.65	-2	6,967	-0.03%
2018/03/01	1	37.30	15	37.25	37.35	-14	6,992	-0.20%
2018/02/27	6	36.81	5	36.51	36.55	1	6,965	0.01%
2018/02/26	1	36.95	20	37.00	37.00	-19	6,882	-0.28%
2018/02/23	2	33.00	30	34.60	34.70	-28	6,714	-0.42%
2018/02/21	1	31.80	20	32.60	32.40	-19	6,875	-0.28%
2018/02/09	1	30.60	4	31.15	31.55	-3	7,023	-0.04%
2018/02/08	3	31.60	0	0.00	32.05	3	7,031	0.04%
2018/02/06	24	32.80	2	32.30	31.20	22	7,074	0.31%
2018/02/05	4	34.13	1	34.35	34.20	3	6,997	0.04%
2018/02/02	0	0.00	1	34.60	34.80	-1	7,066	-0.01%
2018/02/01	0	0.00	20	34.50	34.50	-20	7,156	-0.28%
2018/01/29	21	34.48	11	34.00	33.70	10	7,487	0.13%
2018/01/25	1	35.45	20	35.70	35.45	-19	7,477	-0.25%
2018/01/24	1	35.70	1	35.70	36.00	0	7,553	0.00%
2018/01/23	0	0.00	3	35.85	36.00	-3	7,637	-0.04%
2018/01/22	0	0.00	2	36.00	36.10	-2	7,635	-0.03%
2018/01/19	26	36.11	3	35.63	36.45	23	7,686	0.30%
2018/01/18	0	0.00	7	37.75	37.75	-7	7,468	-0.09%
2018/01/17	30	37.87	5	37.95	37.75	25	7,545	0.33%
2018/01/16	2	37.75	22	38.05	37.95	-20	7,750	-0.26%
2018/01/15	0	0.00	6	37.35	37.70	-6	7,944	-0.08%
2018/01/11	22	36.78	10	36.87	36.70	12	8,320	0.14%
2018/01/10	20	37.66	1	37.30	37.25	19	8,355	0.23%
2018/01/09	6	38.03	10	38.25	38.00	-4	8,291	-0.05%
2018/01/08	80	38.87	1	38.00	38.00	79	8,252	0.96%
2018/01/05	5	40.70	13	41.45	41.50	-8	8,010	-0.10%
2018/01/04	25	40.53	0	0.00	40.25	25	8,136	0.31%
2018/01/03	39	40.92	0	0.00	40.95	39	8,418	0.46%