聯成 (1313)-元大-新莊券商分點個股進出

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

聯成

(1313)

可現股當沖

股價
14.05
漲跌
▲0.45
漲幅
+3.31%
成交量
3,312張
產業
上市塑膠類股
466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

聯成 (1313)籌碼相關－元大-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-新莊券商分點個股進出
元大-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
2024/04/29	3	13.80	4	13.95	14.05	-1	1,534	-0.07%
2024/04/22	0	0.00	5	13.50	13.45	-5	1,543	-0.32%
2024/04/19	3	13.35	0	0.00	13.30	3	1,531	0.20%
2024/04/15	1	13.60	0	0.00	13.55	1	1,491	0.07%
2024/04/10	1	13.75	0.4	13.95	13.75	0.6	1,457	0.04%
2024/03/28	2	13.25	0	0.00	13.25	2	1,408	0.14%
2024/03/26	0	0.00	0.5	13.35	13.20	-0.5	1,420	-0.03%
2024/03/25	1	13.10	0	0.00	13.15	1	1,413	0.07%
2024/03/20	3	13.13	18	13.15	13.10	-15	1,399	-1.07%
2024/03/19	6	13.14	0	0.00	13.15	6	1,384	0.43%
2024/03/12	0	0.00	0	13.80	13.85	0	1,320	0.00%
2024/03/07	3	14.27	1	14.30	14.30	2	1,265	0.16%
2024/03/06	0	0.00	1	14.40	14.50	-1	1,272	-0.08%
2024/02/27	10	15.00	10	14.85	14.80	0	1,250	0.00%
2024/02/26	0	0.00	10	15.00	15.05	-10	1,261	-0.79%
2024/02/22	1	15.20	3	15.15	15.10	-2	1,285	-0.16%
2024/02/21	2	15.40	0	0.00	15.35	2	1,283	0.16%
2024/02/20	0	0.00	5	15.45	15.45	-5	1,293	-0.39%
2024/02/19	3	15.45	0	0.00	15.55	3	1,305	0.23%
2024/02/16	0	0.00	5	15.20	15.20	-5	1,340	-0.37%
2024/02/05	1	14.80	0	0.00	14.80	1	1,360	0.07%
2024/02/02	3	15.00	0	0.00	15.00	3	1,429	0.21%
2024/02/01	0	0.00	3	15.20	15.15	-3	1,450	-0.21%
2024/01/30	8	14.98	1	14.95	14.95	7	1,441	0.49%
2024/01/29	24	15.08	21	14.99	15.10	3	1,424	0.21%
2024/01/23	1	14.15	0	0.00	14.25	1	1,356	0.07%
2024/01/22	0	0.00	2	14.15	14.10	-2	1,351	-0.15%
2024/01/17	0	0.00	81.1	14.11	14.20	-81.1	1,361	-5.96%
2024/01/16	3	14.52	0	0.00	14.40	3	1,324	0.23%
2024/01/12	0	0.00	1	14.90	14.85	-1	1,298	-0.08%
2024/01/11	1	14.80	0	0.00	14.80	1	1,302	0.08%
2024/01/10	1	14.80	0	0.00	14.80	1	1,310	0.08%
2024/01/09	1	15.00	0	0.00	14.95	1	1,302	0.08%
2024/01/05	1	15.10	7	15.15	15.10	-6	1,298	-0.46%
2024/01/02	1	15.15	0	0.00	15.10	1	1,346	0.07%
2023/12/22	1	15.15	2	15.20	15.10	-1	1,350	-0.07%
2023/12/21	0	0.00	6	15.55	15.55	-6	1,326	-0.45%
2023/12/11	1	15.50	0	0.00	15.55	1	1,326	0.08%
2023/12/08	1	15.65	0	0.00	15.70	1	1,329	0.08%
2023/12/06	0	0.00	42	16.30	16.20	-42	1,291	-3.25%
2023/12/04	9	16.17	11.1	16.18	16.15	-2.1	1,266	-0.17%
2023/12/01	0	0.00	1	16.13	16.10	-1	1,266	-0.08%
2023/11/30	0	0.00	2	16.00	15.90	-2	1,276	-0.16%
2023/11/23	0	0.00	3	15.90	15.80	-3	1,296	-0.23%
2023/11/17	5	16.24	0	0.00	16.20	5	1,295	0.39%
2023/11/15	0	0.00	3	16.12	16.20	-3	1,279	-0.23%
2023/11/14	0	0.00	3	15.87	15.85	-3	1,240	-0.24%
2023/11/10	1	15.60	1	15.80	15.55	0	1,230	0.00%
2023/11/09	0	0.00	2	15.35	15.25	-2	1,173	-0.17%
2023/11/03	0	0.00	3	15.00	15.20	-3	1,260	-0.24%
2023/10/25	0	0.00	5	14.80	14.80	-5	1,853	-0.27%
2023/10/24	5	14.65	2	14.60	14.60	3	2,092	0.14%
2023/10/23	1	14.70	2	14.60	14.60	-1	2,230	-0.04%
2023/10/11	5	15.30	0	0.00	15.20	5	3,165	0.16%
2023/09/27	2	14.83	0	0.00	14.80	2	3,155	0.06%
2023/09/21	1	15.10	1	15.25	15.10	0	3,211	0.00%
2023/09/20	1	15.50	0	0.00	15.40	1	3,240	0.03%
2023/09/18	0	0.00	10	15.65	15.70	-10	3,421	-0.29%
2023/09/15	0.5	15.60	0.2	15.65	15.65	0.3	3,416	0.01%
2023/09/14	0.1	15.70	0	0.00	15.65	0.1	3,381	0.00%
2023/09/13	0	0.00	1	15.70	15.75	-1	3,376	-0.03%
2023/09/08	1	15.50	0	0.00	15.70	1	3,378	0.03%
2023/08/31	1	15.10	0	0.00	15.05	1	3,308	0.03%
2023/08/29	0	0.00	1	15.10	15.20	-1	3,327	-0.03%
2023/08/28	2	15.10	1	15.45	15.00	1	3,328	0.03%
2023/08/23	1	15.00	0	0.00	15.00	1	3,308	0.03%
2023/08/18	2	15.33	1	15.55	15.30	1	3,281	0.03%
2023/08/17	0	0.00	1	15.05	15.15	-1	3,253	-0.03%
2023/08/16	1	14.75	0	14.80	14.85	1	3,229	0.03%
2023/08/15	0	0.00	0.2	15.30	15.10	-0.2	3,202	-0.01%
2023/08/10	1	16.00	0	0.00	15.75	1	3,134	0.03%
2023/08/07	1	16.10	2	16.33	16.25	-1	3,067	-0.03%
2023/08/04	1	16.85	5	16.85	16.95	-4	2,975	-0.13%
2023/08/02	12	17.09	10	17.10	17.05	2	2,927	0.07%
2023/08/01	13	17.39	16.3	17.38	17.40	-3.3	2,796	-0.12%
2023/07/31	2	16.88	2	17.10	16.75	0	2,628	0.00%
2023/07/28	5	16.70	2.1	16.70	16.70	3	2,565	0.11%
2023/07/27	12	17.32	21	17.30	17.15	-9	2,490	-0.36%
2023/07/26	1	16.60	4	16.63	16.60	-3	2,255	-0.13%
2023/07/24	7.2	15.88	1	15.70	15.80	6.2	2,100	0.30%
2023/07/21	1	16.10	0	0.00	16.15	1	2,062	0.05%
2023/07/20	6.1	16.20	13	16.29	16.30	-7	2,039	-0.34%
2023/07/19	12	15.82	5	15.75	15.75	7	1,978	0.36%
2023/07/18	17.2	16.47	38	16.43	16.65	-20.8	1,826	-1.14%
2023/07/17	0	0.00	61	15.25	15.30	-61	1,378	-4.42%
2023/07/13	1	14.25	0	0.00	14.25	1	1,246	0.08%
2023/07/11	0	0.00	1	14.30	14.30	-1	1,290	-0.08%
2023/07/10	30	14.40	0	0.00	14.30	30	1,298	2.31%
2023/07/05	2	14.70	1	14.75	14.65	1	1,338	0.08%
2023/07/04	2	14.83	0	0.00	14.75	2	1,340	0.15%
2023/06/30	2	15.00	1	14.85	14.85	1	1,327	0.08%
2023/06/27	3	15.10	10	14.90	15.05	-7	1,239	-0.56%
2023/06/21	1	14.35	0	14.40	14.50	1	1,048	0.09%
2023/06/19	1	14.50	0	0.00	14.45	1	1,065	0.09%
2023/06/16	2	14.55	2.1	14.50	14.35	-0.1	1,065	-0.01%
2023/06/15	4.1	14.28	0	0.00	14.35	4.1	1,049	0.39%
2023/06/06	0	0.00	3	14.75	14.70	-3	1,136	-0.26%
2023/06/02	1	14.20	3	14.25	14.20	-2	1,148	-0.17%
2023/06/01	0	0.00	4	14.20	14.20	-4	1,145	-0.35%
2023/05/30	15	14.15	1.1	14.15	14.15	13.9	1,148	1.21%
2023/05/29	0	0.00	2	14.10	14.15	-2	1,166	-0.17%
2023/05/24	0.3	14.58	5	14.65	14.65	-4.7	1,178	-0.40%
2023/05/19	1	14.45	1	14.45	14.45	0	1,224	0.00%
2023/05/18	12	14.60	0	0.00	14.55	12	1,234	0.97%
2023/05/10	40	14.35	0	0.00	14.40	40	1,322	3.02%
2023/05/03	0	0.00	2	14.55	14.40	-2	1,597	-0.13%
2023/05/02	3	14.73	0	0.00	14.70	3	1,616	0.19%
2023/04/28	0	0.00	6	15.05	14.95	-6	1,679	-0.36%
2023/04/27	0	0.00	5	15.00	15.05	-5	1,728	-0.29%
2023/04/24	0	0.00	1	15.10	15.05	-1	1,831	-0.05%
2023/04/19	0	0.00	1	14.95	14.85	-1	1,790	-0.06%
2023/04/13	3	15.10	0	0.00	15.10	3	1,724	0.17%
2023/04/11	3	14.97	0	0.00	15.05	3	1,710	0.18%
2023/04/10	19	14.94	15	14.95	15.00	4	1,680	0.24%
2023/04/07	3	14.65	0	0.00	14.65	3	1,675	0.18%
2023/04/06	0	0.00	20	14.38	14.50	-20	1,688	-1.18%
2023/03/30	2	14.40	0	0.00	14.40	2	1,718	0.12%
2023/03/28	0	0.00	5	14.40	14.35	-5	1,764	-0.28%
2023/03/21	0	0.00	2	14.65	14.55	-2	1,883	-0.11%
2023/03/17	3	14.45	0	0.00	14.55	3	1,909	0.16%
2023/03/16	20	14.30	0	0.00	14.25	20	1,904	1.05%
2023/03/14	12	14.79	0	0.00	14.70	12	1,929	0.62%
2023/03/10	0	0.00	58	15.00	15.00	-58	1,932	-3.00%
2023/03/09	0	0.00	2	15.35	15.40	-2	1,951	-0.10%
2023/03/08	67	15.42	0	0.00	15.60	67	2,073	3.23%
2023/03/07	1	15.35	10	15.35	15.35	-9	2,056	-0.44%
2023/03/06	2	15.30	0	0.00	15.30	2	2,056	0.10%
2023/03/01	1	15.15	0	0.00	15.10	1	2,072	0.05%
2023/02/24	3	15.55	0	0.00	15.55	3	2,057	0.15%
2023/02/23	0.3	15.66	0	0.00	15.60	0.3	2,042	0.01%
2023/02/22	0	0.00	1	15.60	15.60	-1	2,034	-0.05%
2023/02/21	2	15.55	0	0.00	15.55	2	2,024	0.10%
2023/02/17	5	15.25	0	0.00	15.20	5	2,019	0.25%
2023/02/10	24	14.80	15	14.80	14.80	9	2,083	0.43%
2023/02/08	2	15.15	0	0.00	15.15	2	2,040	0.10%
2023/02/07	0.1	15.40	0	0.00	15.30	0.1	1,997	0.01%
2023/02/06	0	0.00	30	15.65	15.75	-30	1,954	-1.53%
2023/02/03	20	15.00	4	15.26	15.50	16	1,903	0.84%
2023/02/02	0	15.15	0	0.00	15.20	0	1,851	0.00%
2023/02/01	3	15.00	25	15.10	15.05	-22	1,814	-1.21%
2023/01/31	0	0.00	1	14.80	14.80	-1	1,739	-0.06%
2023/01/30	1	14.45	0.3	14.60	14.55	0.7	1,715	0.04%
2023/01/13	0	0.00	2	14.20	14.20	-2	1,598	-0.13%
2023/01/12	1	14.05	4	14.16	14.20	-3	1,588	-0.19%
2023/01/11	0	0.00	1	13.80	13.75	-1	1,541	-0.06%
2022/12/29	1	13.50	0	0.00	13.55	1	1,640	0.06%
2022/12/26	0	0.00	2	14.10	14.10	-2	1,625	-0.12%
2022/12/23	2	13.90	0	0.00	13.80	2	1,633	0.12%
2022/12/22	4	14.00	0	0.00	14.05	4	1,629	0.25%
2022/12/14	0	0.00	25	13.85	13.90	-25	1,509	-1.66%
2022/12/13	0	0.00	3	13.65	13.80	-3	1,496	-0.20%
2022/12/12	25	13.63	5	13.65	13.60	20	1,490	1.34%
2022/12/01	0	0.00	5	14.00	14.00	-5	1,383	-0.36%
2022/11/30	5	14.15	1	13.80	14.05	4	1,319	0.30%
2022/11/24	7	12.92	0	0.00	12.95	7	1,147	0.61%
2022/11/15	0	0.00	6	13.00	13.10	-6	1,152	-0.52%
2022/11/14	6	13.10	0	0.00	13.15	6	1,137	0.53%
2022/11/11	0	0.00	8	12.45	12.40	-8	1,073	-0.75%
2022/11/02	0	0.00	1	12.35	12.40	-1	1,169	-0.09%
2022/10/28	0	0.00	1	12.40	12.20	-1	1,456	-0.07%
2022/10/26	0	0.00	5	12.10	12.10	-5	1,452	-0.34%
2022/10/24	1	12.20	3	12.15	12.15	-2	1,452	-0.14%
2022/10/21	2	12.15	0	0.00	12.15	2	1,448	0.14%
2022/10/20	3	12.00	1	12.45	12.45	2	1,434	0.14%
2022/10/14	0	0.00	10	12.10	12.60	-10	1,362	-0.73%
2022/09/28	0	0.00	3	12.12	11.95	-3	1,384	-0.22%
2022/09/23	20	13.15	0	0.00	13.05	20	1,369	1.46%
2022/09/19	0	0.00	8	13.45	13.40	-8	1,408	-0.57%
2022/09/12	0	0.00	1	13.55	13.65	-1	1,472	-0.07%
2022/09/07	2	13.33	2	13.30	13.35	0	1,488	0.00%
2022/09/05	1	13.55	0	0.00	13.45	1	1,500	0.07%
2022/09/02	0.1	13.80	1	13.70	13.65	-0.9	1,515	-0.06%
2022/08/31	0	0.00	1	14.00	14.05	-1	1,534	-0.07%
2022/08/24	2	14.00	0	0.00	13.95	2	1,540	0.13%
2022/08/22	0	0.00	11	13.71	13.75	-11	1,546	-0.71%
2022/08/05	2	13.35	0	0.00	13.40	2	1,539	0.13%
2022/08/04	11	13.56	2	13.50	13.55	9	1,516	0.59%
2022/07/29	2	15.10	0	0.00	15.15	2	1,534	0.13%
2022/07/20	0	0.00	2	15.05	14.85	-2	1,690	-0.12%
2022/07/19	1	14.55	0	0.00	14.85	1	1,718	0.06%
2022/07/18	2	14.60	0	0.00	14.65	2	1,716	0.12%
2022/07/15	0	0.00	2	14.35	14.35	-2	1,722	-0.12%
2022/07/14	0	0.00	1	14.55	14.55	-1	1,727	-0.06%
2022/07/12	3	13.92	2	13.90	13.85	1	1,730	0.06%
2022/07/11	2	14.63	0	0.00	14.60	2	1,719	0.12%
2022/07/07	1	14.95	0	0.00	15.00	1	1,733	0.06%
2022/07/06	0	0.00	5	15.00	14.95	-5	1,783	-0.28%
2022/07/04	3	14.95	0	0.00	15.00	3	1,863	0.16%
2022/07/01	2	15.05	5	15.25	15.00	-3	1,898	-0.16%
2022/06/30	1	15.70	0	0.00	15.70	1	1,882	0.05%
2022/06/24	0	0.00	5	16.30	16.30	-5	1,905	-0.26%
2022/06/23	5	15.89	0	0.00	15.85	5	1,939	0.26%
2022/06/22	3	15.80	0	0.00	15.95	3	1,956	0.15%
2022/06/20	5	15.84	0	0.00	15.60	5	2,157	0.23%
2022/06/17	0	0.00	0.3	16.20	16.35	-0.3	2,204	-0.01%
2022/06/15	0	0.00	5	16.75	16.95	-5	2,327	-0.21%
2022/06/13	2	16.85	0	0.00	16.80	2	2,405	0.08%
2022/06/10	0	0.00	0.2	17.45	17.40	-0.2	2,436	-0.01%
2022/06/02	4	17.25	0	0.00	17.25	4	3,110	0.13%
2022/05/30	0	0.00	1	17.10	17.10	-1	3,190	-0.03%
2022/05/18	0	0.00	1	17.10	17.00	-1	3,382	-0.03%
2022/05/17	0	0.00	3	16.95	17.00	-3	3,390	-0.09%
2022/05/16	1	16.15	0	0.00	16.40	1	3,362	0.03%
2022/05/11	1	15.65	0	0.00	15.70	1	3,357	0.03%
2022/05/09	1	17.00	0	0.00	16.45	1	3,449	0.03%
2022/05/06	5	17.30	1	17.35	17.30	4	3,460	0.12%
2022/05/03	0.1	16.30	0	0.00	16.45	0.1	3,612	0.00%
2022/04/28	2	16.75	0	0.00	16.70	2	3,648	0.05%
2022/04/27	6	16.50	0	0.00	16.50	6	3,647	0.16%
2022/04/26	0	0.00	2	17.20	17.05	-2	3,661	-0.05%
2022/04/25	5	16.75	1	16.70	16.70	4	3,662	0.11%
2022/04/21	1	17.60	1	17.45	17.45	0	3,659	0.00%
2022/04/20	10	17.20	1	17.20	17.35	9	3,683	0.24%
2022/04/18	0.1	16.95	0	0.00	16.95	0.1	3,694	0.00%
2022/04/12	4	17.45	12	17.53	17.25	-8	3,777	-0.21%
2022/04/11	17	18.15	2	17.80	17.85	15	3,725	0.40%
2022/04/06	2	18.10	3	18.10	18.15	-1	3,748	-0.03%
2022/03/31	3	18.40	0	0.00	18.35	3	3,764	0.08%
2022/03/29	0	0.00	10	18.45	18.35	-10	3,797	-0.26%
2022/03/28	2	18.30	0	0.00	18.35	2	3,824	0.05%
2022/03/25	3	18.85	0.2	18.90	18.80	2.8	3,806	0.07%
2022/03/24	6.1	18.88	4	18.85	18.90	2.1	3,792	0.06%
2022/03/23	3	19.77	10	19.90	20.00	-7	3,729	-0.19%
2022/03/22	2	19.70	2	19.60	19.80	0	3,646	0.00%
2022/03/21	1	19.55	3	19.60	19.60	-2	3,614	-0.06%
2022/03/18	5	19.05	5	19.20	19.15	0	3,560	0.00%
2022/03/17	5	19.05	0	19.10	19.10	5	3,547	0.14%
2022/03/16	16	18.82	1	18.80	18.85	15	3,526	0.43%
2022/03/15	0	0.00	1	18.90	18.90	-1	3,516	-0.03%
2022/03/14	0	0.00	1	19.15	19.15	-1	3,533	-0.03%
2022/03/11	8	18.96	7	18.96	18.95	1	3,535	0.03%
2022/03/10	22	19.05	6	18.97	19.10	16	3,492	0.46%
2022/03/09	42	18.95	6	18.78	18.90	36	3,383	1.06%
2022/03/08	3	20.65	1	20.45	20.45	2	3,001	0.07%
2022/03/03	3	22.20	0	0.00	22.10	3	3,064	0.10%
2022/03/02	1	21.75	12	22.02	22.05	-11	3,068	-0.36%
2022/02/25	1	20.90	0	0.00	20.90	1	3,108	0.03%
2022/02/24	2	21.00	0	0.00	20.90	2	3,121	0.06%
2022/02/23	0	0.00	1	21.45	21.50	-1	3,143	-0.03%
2022/02/22	3	21.50	3	21.75	21.35	0	3,187	0.00%
2022/02/21	4	21.63	0	0.00	21.80	4	3,208	0.12%
2022/02/18	1	21.70	1	21.55	21.65	0	3,235	0.00%
2022/02/16	0	0.00	2	21.35	21.40	-2	3,297	-0.06%
2022/02/15	1	21.20	2	21.43	21.20	-1	3,341	-0.03%
2022/02/11	4	21.80	1	21.80	21.75	3	3,429	0.09%
2022/02/10	0	0.00	2	22.10	22.35	-2	3,443	-0.06%
2022/02/09	0	0.00	1	21.85	21.95	-1	3,367	-0.03%
2022/02/08	1	21.55	18	21.76	21.85	-17	3,410	-0.50%
2022/02/07	1	20.80	5	21.35	21.60	-4	3,456	-0.12%
2022/01/26	91	20.38	1	20.55	20.50	90	3,612	2.49%
2022/01/25	5	20.04	35	20.28	20.00	-30	3,605	-0.83%
2022/01/21	2	21.20	0	0.00	21.10	2	3,528	0.06%
2022/01/13	0.2	21.60	8	21.54	21.55	-7.8	3,704	-0.21%
2022/01/12	1	21.25	2	21.28	21.30	-1	3,714	-0.03%
2022/01/11	5	21.20	14	21.16	21.15	-9	3,773	-0.24%
2022/01/10	2	21.10	3	21.10	21.15	-1	3,890	-0.03%
2022/01/07	40.1	21.65	1	21.50	21.25	39.1	3,904	1.00%
2022/01/05	1	21.15	0	0.00	21.20	1	4,075	0.02%
2022/01/04	2	21.18	2	21.20	21.20	0	4,233	0.00%
2021/12/30	1	21.50	0	0.00	21.60	1	4,418	0.02%
2021/12/29	1	21.60	2	21.60	21.60	-1	4,495	-0.02%
2021/12/24	1	21.45	0	0.00	21.45	1	5,015	0.02%
2021/12/22	1	21.35	0	0.00	21.25	1	5,887	0.02%
2021/12/21	2	21.00	1	21.15	21.10	1	6,141	0.02%
2021/12/15	1	20.95	0	0.00	20.85	1	6,977	0.01%
2021/12/14	5	20.97	37	20.95	20.90	-32	7,108	-0.45%
2021/12/10	1	21.25	0	0.00	21.25	1	7,476	0.01%
2021/12/09	3	21.47	6	21.46	21.40	-3	7,482	-0.04%
2021/12/08	3	21.55	0	0.00	21.55	3	7,520	0.04%
2021/12/07	1	21.45	6	21.30	21.35	-5	7,618	-0.07%
2021/12/06	8	21.01	3	21.05	21.05	5	7,648	0.07%
2021/12/02	26	21.05	1	21.10	21.00	25	7,722	0.32%
2021/12/01	0	0.00	5	21.20	21.25	-5	7,724	-0.06%
2021/11/30	0	0.00	5	21.30	21.20	-5	7,789	-0.06%
2021/11/29	7	21.61	22	21.69	21.40	-15	7,759	-0.19%
2021/11/26	0	0.00	5	22.05	22.10	-5	7,719	-0.06%
2021/11/25	2	22.60	6	22.61	22.50	-4	7,711	-0.05%
2021/11/23	1	22.00	0	0.00	21.95	1	7,674	0.01%
2021/11/22	0	0.00	5	21.95	21.95	-5	7,729	-0.06%
2021/11/18	1	22.30	12	22.28	22.35	-11	7,818	-0.14%
2021/11/17	6	22.05	0	0.00	22.10	6	7,823	0.08%
2021/11/16	4	22.08	3	22.15	22.15	1	7,854	0.01%
2021/11/15	8	22.30	3	22.30	22.30	5	7,870	0.06%
2021/11/12	0	0.00	1	22.50	22.45	-1	7,933	-0.01%
2021/11/11	5	22.33	1	22.30	22.20	4	7,971	0.05%
2021/11/10	4	22.49	1	22.35	22.45	3	8,137	0.04%
2021/11/09	2	22.18	4	22.10	22.10	-2	8,117	-0.02%
2021/11/08	0	0.00	1	22.25	22.25	-1	8,095	-0.01%
2021/11/05	3	22.13	3	22.12	22.20	0	8,190	0.00%
2021/11/04	7	22.39	0	0.00	22.35	7	8,247	0.08%
2021/11/03	6	22.28	21	22.41	22.65	-15	8,293	-0.18%
2021/11/02	0	0.00	5	23.18	23.05	-5	8,149	-0.06%
2021/11/01	1	23.30	11	23.28	23.25	-10	8,358	-0.12%
2021/10/29	2	23.10	1	23.20	23.15	1	8,886	0.01%
2021/10/28	14	23.12	3	23.05	23.10	11	9,157	0.12%
2021/10/27	2	23.45	3	23.38	23.35	-1	9,330	-0.01%
2021/10/26	10	23.79	7	23.53	23.50	3	9,429	0.03%
2021/10/25	1	23.70	1	24.00	23.90	0	9,520	0.00%
2021/10/22	1	23.90	3	23.85	23.80	-2	9,655	-0.02%
2021/10/21	0	0.00	4	23.95	24.45	-4	9,643	-0.04%
2021/10/20	4	24.21	0	0.00	24.00	4	9,674	0.04%
2021/10/19	14	24.33	6	24.38	24.30	8	9,831	0.08%
2021/10/18	2	24.05	4	24.25	24.45	-2	9,892	-0.02%
2021/10/14	11	23.49	1	23.55	23.55	10	10,041	0.10%
2021/10/13	7	24.02	1	24.25	23.95	6	10,038	0.06%
2021/10/12	23	24.11	21.1	24.40	24.45	1.9	9,992	0.02%
2021/10/08	1	23.85	5	23.91	23.85	-4	9,945	-0.04%
2021/10/07	1	24.10	0	0.00	24.15	1	10,000	0.01%
2021/10/06	9.1	23.80	1	24.00	23.70	8.1	10,170	0.08%
2021/10/05	2	23.53	7	23.45	23.75	-5	10,245	-0.05%
2021/10/04	27	23.39	7.1	24.42	23.10	19.9	10,311	0.19%
2021/10/01	35	25.55	8	24.44	24.45	27	10,426	0.26%
2021/09/30	7	25.11	8	25.21	25.45	-1	10,418	-0.01%
2021/09/29	28	25.90	37.4	25.44	25.00	-9.4	10,477	-0.09%
2021/09/28	33	25.78	18	25.78	25.95	15	10,265	0.15%
2021/09/27	10	26.14	31.1	26.10	26.25	-21.1	13,053	-0.16%
2021/09/24	7.2	24.85	5	25.05	24.90	2.2	14,792	0.01%
2021/09/22	1	23.20	11	23.98	23.90	-10	14,942	-0.07%
2021/09/17	10	24.25	2	24.53	24.25	8	15,058	0.05%
2021/09/16	5	25.18	9	25.22	25.10	-4	15,025	-0.03%
2021/09/15	1	24.95	96	24.96	24.70	-95	14,874	-0.64%
2021/09/14	10	25.05	2.1	24.90	24.90	7.9	14,863	0.05%
2021/09/13	34	24.86	1	24.95	24.95	33	15,022	0.22%
2021/09/10	51	24.70	6	24.80	24.70	45	15,161	0.30%
2021/09/09	1	24.00	4	24.30	24.55	-3	15,256	-0.02%
2021/09/08	0	0.00	1	23.90	23.80	-1	15,304	-0.01%
2021/09/07	0	0.00	5	24.21	24.30	-5	15,642	-0.03%
2021/09/06	6	23.98	0	0.00	23.75	6	15,682	0.04%
2021/09/03	1	24.60	5	24.40	24.25	-4	15,766	-0.03%
2021/09/02	3	23.83	3	23.83	23.75	0	15,907	0.00%
2021/09/01	1	24.25	0	0.00	24.25	1	16,154	0.01%
2021/08/31	0	0.00	2	24.38	24.50	-2	16,516	-0.01%
2021/08/30	0.1	24.35	52	24.41	24.45	-51.9	17,120	-0.30%
2021/08/27	0	0.00	11.1	24.04	23.90	-11.1	17,583	-0.06%
2021/08/26	0	0.00	1	23.90	23.95	-1	18,477	-0.01%
2021/08/25	21	23.44	0	0.00	23.65	21	20,282	0.10%
2021/08/24	3.1	23.36	13	23.55	23.70	-9.9	20,396	-0.05%
2021/08/23	6	22.32	17	22.74	22.85	-11	20,784	-0.05%
2021/08/20	7	22.24	4	22.23	22.10	3	20,968	0.01%
2021/08/19	1	23.40	7	23.21	22.70	-6	21,073	-0.03%
2021/08/18	18	22.51	21	22.95	23.25	-3	21,533	-0.01%
2021/08/17	23	23.10	20	23.25	22.35	3	21,746	0.01%
2021/08/16	28.2	22.65	2.2	23.00	22.85	26	21,972	0.12%
2021/08/13	33.1	24.12	1	24.30	24.00	32.1	22,043	0.15%
2021/08/12	1.1	24.27	2	24.38	24.55	-0.9	22,142	0.00%
2021/08/11	8	24.52	4	24.20	24.20	4	22,279	0.02%
2021/08/10	20	24.87	1	24.90	24.80	19	22,399	0.08%
2021/08/09	3	25.30	1	25.35	25.20	2	22,570	0.01%
2021/08/06	11	25.88	6	25.71	25.65	5	22,691	0.02%
2021/08/05	7	25.65	13	25.79	25.65	-6	23,030	-0.03%
2021/08/04	26.1	26.55	1.1	26.50	26.40	25	23,166	0.11%
2021/08/03	10	27.44	11.1	27.79	28.00	-1.1	23,073	0.00%
2021/08/02	5	27.10	14	27.34	27.45	-9	23,112	-0.04%
2021/07/30	7	26.86	0	0.00	26.55	7	23,648	0.03%
2021/07/29	1	25.90	24	26.56	26.65	-23	24,013	-0.10%
2021/07/28	4	25.30	1	26.30	26.10	3	24,268	0.01%
2021/07/27	1	25.55	1	25.50	25.50	0	24,877	0.00%
2021/07/26	1	25.85	1.3	26.15	25.85	-0.3	25,441	0.00%
2021/07/23	1	26.20	4.8	25.68	26.15	-3.8	26,088	-0.01%
2021/07/22	5.2	25.26	15	24.95	25.00	-9.8	26,230	-0.04%
2021/07/21	17	25.39	9.1	24.87	24.80	7.9	26,640	0.03%
2021/07/20	20.2	25.38	14	25.21	25.25	6.2	27,077	0.02%
2021/07/19	13	25.88	48.2	26.07	26.05	-35.2	27,330	-0.13%
2021/07/16	10	26.10	7	26.09	26.10	3	28,384	0.01%
2021/07/15	22	26.08	10	26.29	26.40	12	28,906	0.04%
2021/07/14	23.2	25.19	11	25.32	25.65	12.2	29,970	0.04%
2021/07/13	42	25.67	42.2	25.74	25.45	-0.2	31,031	0.00%
2021/07/12	28	26.68	8	26.31	26.25	20	31,887	0.06%
2021/07/09	5.1	26.58	3	26.55	26.60	2.1	32,477	0.01%
2021/07/08	7	26.53	14	26.53	26.50	-7	32,758	-0.02%
2021/07/07	25	27.22	29	26.99	26.60	-4	32,984	-0.01%
2021/07/06	1.1	27.37	5	27.14	27.20	-3.9	33,786	-0.01%
2021/07/05	188	27.35	35	27.78	27.15	153	34,327	0.45%	大買/鉅額交易
2021/07/02	339	29.30	265.4	29.92	27.50	73.6	34,289	0.21%	大買/大賣/
2021/07/01	92.2	29.03	338.3	29.56	29.90	-246.1	31,710	-0.78%	大賣/鉅額交易
2021/06/30	14	27.00	1.2	27.11	27.20	12.8	30,007	0.04%
2021/06/29	19	26.96	12	26.40	26.25	7	29,947	0.02%
2021/06/28	7	26.26	19	26.42	26.80	-12	29,899	-0.04%
2021/06/25	1	26.00	4	26.09	26.00	-3	29,942	-0.01%
2021/06/24	3	26.15	7	25.91	26.25	-4	30,361	-0.01%
2021/06/23	3	25.98	0	0.00	25.70	3	30,742	0.01%
2021/06/22	10	25.88	26	25.85	25.95	-16	30,861	-0.05%
2021/06/21	6	24.93	31	24.99	24.95	-25	30,765	-0.08%
2021/06/18	9	25.74	1	25.55	25.60	8	30,670	0.03%
2021/06/17	9	26.42	19	26.22	26.30	-10	30,633	-0.03%
2021/06/16	119.1	27.00	58	27.31	26.15	61.1	30,787	0.20%	大買/
2021/06/15	37	26.48	11	26.13	26.40	26	30,516	0.09%
2021/06/11	17	26.58	1	26.45	26.35	16	30,467	0.05%
2021/06/10	23	26.58	91	26.19	26.80	-68	30,459	-0.22%
2021/06/09	59	27.35	19	27.41	26.65	40	30,342	0.13%
2021/06/08	42	27.52	4	27.53	27.30	38	30,235	0.13%
2021/06/07	28	28.53	3	28.73	28.25	25	30,025	0.08%
2021/06/04	22	28.90	71	28.99	29.00	-49	29,505	-0.17%
2021/06/03	71	28.76	84	28.76	28.50	-13	29,299	-0.04%
2021/06/02	96.1	28.17	83	28.83	28.20	13.1	28,971	0.05%
2021/06/01	4	26.28	32.1	26.23	26.45	-28.1	27,247	-0.10%
2021/05/31	40	26.31	122	25.90	25.75	-82	27,152	-0.30%	大賣/
2021/05/28	119	25.33	12	25.68	25.45	107	26,732	0.40%	大買/鉅額交易
2021/05/27	3	24.90	5	25.12	25.15	-2	26,622	-0.01%
2021/05/26	42.1	24.87	20	25.01	25.00	22.1	26,589	0.08%
2021/05/25	19	25.27	29	25.33	25.70	-10	26,238	-0.04%
2021/05/24	38	24.01	31	23.71	23.40	7	26,166	0.03%
2021/05/21	1	22.20	2	22.63	22.80	-1	26,202	0.00%
2021/05/20	3	22.67	6	22.43	22.35	-3	26,101	-0.01%
2021/05/19	22	23.03	4	22.28	23.15	18	26,085	0.07%
2021/05/18	22	21.98	33	22.07	22.50	-11	25,990	-0.04%
2021/05/17	7	20.78	13	20.79	20.75	-6	25,854	-0.02%
2021/05/14	3	23.35	13.2	22.96	23.05	-10.2	25,597	-0.04%
2021/05/13	4	22.59	44	22.92	23.05	-40	25,372	-0.16%
2021/05/12	49	24.23	22	24.21	23.90	27	24,976	0.11%
2021/05/11	7	27.65	16.8	27.82	26.55	-9.8	24,665	-0.04%
2021/05/10	63	27.69	25	27.69	28.15	38	24,400	0.16%
2021/05/07	50	26.65	11	27.69	26.90	39	24,165	0.16%
2021/05/06	64	27.61	7.2	28.24	27.75	56.8	23,461	0.24%
2021/05/05	27	27.83	21	27.94	27.15	6	22,977	0.03%
2021/05/04	114	26.55	20	27.05	26.95	94	22,618	0.42%	大買/
2021/05/03	112.1	29.34	18	30.02	28.90	94.1	21,889	0.43%	大買/
2021/04/29	41	29.54	51.9	29.62	30.35	-10.9	21,318	-0.05%
2021/04/28	19	29.48	32	29.23	29.10	-13	20,653	-0.06%
2021/04/27	69	29.29	37.4	29.78	29.60	31.6	20,455	0.15%
2021/04/26	21	28.93	72.3	29.00	29.50	-51.3	19,984	-0.26%
2021/04/23	28	27.68	33	27.73	27.75	-5	19,492	-0.03%
2021/04/22	112	28.69	135.7	28.55	27.75	-23.7	19,188	-0.12%	大買/大賣/
2021/04/21	84	27.63	47	27.41	28.00	37	18,084	0.20%
2021/04/20	132	27.26	84.2	27.58	27.25	47.8	17,582	0.27%	大買/
2021/04/19	66	28.63	60.2	28.92	29.25	5.8	16,613	0.04%
2021/04/16	68.1	25.94	90	26.27	26.60	-21.9	15,642	-0.14%
2021/04/15	47	24.51	25	24.78	24.55	22	14,624	0.15%
2021/04/14	10	23.18	13.2	23.23	23.30	-3.2	14,059	-0.02%
2021/04/13	59	23.27	17.8	23.32	23.00	41.2	13,785	0.30%
2021/04/12	116.8	23.46	36.3	23.38	24.00	80.5	13,403	0.60%	大買/
2021/04/09	41	22.65	44.6	22.55	22.75	-3.6	12,455	-0.03%
2021/04/08	11	20.75	1	21.05	20.70	10	11,908	0.08%
2021/04/07	19	21.56	10.5	21.44	21.65	8.5	11,716	0.07%
2021/04/06	36	21.44	28	21.36	21.65	8	11,401	0.07%
2021/04/01	4	20.66	22	20.59	20.75	-18	11,167	-0.16%
2021/03/31	5	20.48	15.4	20.38	20.60	-10.4	11,086	-0.09%
2021/03/30	3.1	20.26	15	20.18	20.30	-11.9	11,063	-0.11%
2021/03/29	36.1	20.45	16	20.43	20.55	20.1	11,150	0.18%
2021/03/26	11.5	19.60	17.2	19.57	19.85	-5.7	11,712	-0.05%
2021/03/25	25	19.03	26	19.13	18.90	-1	11,772	-0.01%
2021/03/24	0	0.00	4	18.80	18.80	-4	11,642	-0.03%
2021/03/23	0	0.00	6	19.10	18.70	-6	11,693	-0.05%
2021/03/22	3	18.87	8	18.79	18.70	-5	11,829	-0.04%
2021/03/19	19	18.35	18	18.31	18.40	1	11,856	0.01%
2021/03/18	0	0.00	1.2	18.77	19.00	-1.2	11,791	-0.01%
2021/03/17	10	18.28	0	0.00	18.25	10	11,855	0.08%
2021/03/16	3	18.55	0	0.00	18.45	3	11,975	0.03%
2021/03/15	1	18.90	5	18.85	18.95	-4	11,919	-0.03%
2021/03/12	1	19.00	7	18.88	19.00	-6	11,890	-0.05%
2021/03/11	8	18.58	7	18.59	18.65	1	11,988	0.01%
2021/03/10	1.2	18.68	1.3	18.76	18.70	-0.1	12,009	0.00%
2021/03/09	7	18.84	15	18.86	18.90	-8	12,021	-0.07%
2021/03/08	50	19.03	44	18.67	18.60	6	11,879	0.05%
2021/03/05	1	18.15	0	0.00	18.15	1	11,471	0.01%
2021/03/04	11	18.20	3	18.33	18.00	8	11,609	0.07%
2021/03/03	2	17.95	4	18.03	18.00	-2	11,622	-0.02%
2021/03/02	2	18.38	0.4	18.15	17.85	1.6	11,752	0.01%
2021/02/26	7	18.17	7	18.17	18.45	0	12,067	0.00%
2021/02/25	0	0.00	1	18.00	18.15	-1	12,382	-0.01%
2021/02/24	2	18.03	0	0.00	17.70	2	12,395	0.02%
2021/02/23	11	18.61	21	18.75	18.55	-10	12,352	-0.08%
2021/02/22	12	17.90	0	0.00	17.65	12	12,371	0.10%
2021/02/19	0	0.00	7	16.87	17.35	-7	12,278	-0.06%
2021/02/18	5	16.46	3	16.73	16.45	2	12,211	0.02%
2021/02/17	0	0.00	11	16.29	16.25	-11	12,275	-0.09%
2021/02/04	5	15.60	0	0.00	15.35	5	12,381	0.04%
2021/02/03	1	15.30	0.5	15.15	15.20	0.5	12,703	0.00%
2021/02/02	0	0.00	5	15.00	15.15	-5	12,987	-0.04%
2021/02/01	3	14.30	3	14.35	15.25	0	13,031	0.00%
2021/01/29	11	15.15	0	0.00	14.85	11	12,945	0.08%
2021/01/28	4	15.26	2	15.25	15.25	2	12,880	0.02%
2021/01/27	6.3	15.61	2	15.60	15.65	4.3	12,912	0.03%
2021/01/26	4	15.63	0	0.00	15.65	4	13,028	0.03%
2021/01/25	0.2	15.85	0	0.00	15.90	0.2	12,989	0.00%
2021/01/22	2	15.65	4.3	15.83	15.90	-2.3	12,963	-0.02%
2021/01/21	5	15.98	9	15.63	15.65	-4	12,941	-0.03%
2021/01/20	3	15.70	13	15.75	15.60	-10	12,877	-0.08%
2021/01/19	6	16.68	10	16.55	16.35	-4	12,777	-0.03%
2021/01/18	4	16.34	13	16.42	16.50	-9	12,748	-0.07%
2021/01/15	5	16.95	10	16.96	16.85	-5	12,669	-0.04%
2021/01/14	3	17.25	0	0.00	17.25	3	12,554	0.02%
2021/01/13	11	17.65	7	17.64	17.65	4	12,475	0.03%
2021/01/12	10	17.26	9	17.24	17.10	1	12,357	0.01%
2021/01/11	3	18.35	15	17.69	17.65	-12	12,160	-0.10%
2021/01/08	5	18.56	0	0.00	18.55	5	11,955	0.04%
2021/01/07	14	18.98	11	18.99	18.95	3	11,842	0.03%
2021/01/06	2	18.75	1.2	18.30	18.60	0.8	11,631	0.01%
2021/01/05	1	18.60	0	0.00	18.65	1	11,478	0.01%
2021/01/04	18	18.94	5	19.13	18.95	13	11,339	0.11%
2020/12/31	0	0.00	9	18.99	19.20	-9	11,173	-0.08%
2020/12/30	12	19.21	1.9	19.29	18.80	10.1	10,904	0.09%
2020/12/29	2	19.00	9	19.14	19.00	-7	10,634	-0.07%
2020/12/28	10	18.74	19.9	18.91	19.20	-9.9	10,442	-0.09%
2020/12/25	0	0.00	9	18.49	18.70	-9	10,145	-0.09%
2020/12/24	12	18.29	12.1	18.24	18.25	-0.1	10,001	0.00%
2020/12/23	17	18.26	8	17.99	18.00	9	9,878	0.09%
2020/12/22	37	19.35	48	19.04	18.20	-11	9,602	-0.11%
2020/12/21	41	18.40	73.1	18.36	18.50	-32.1	8,606	-0.37%
2020/12/18	4	17.06	6.3	17.30	17.50	-2.3	8,117	-0.03%
2020/12/17	3	17.30	1	17.35	17.30	2	8,067	0.02%
2020/12/16	1	17.65	10	17.58	17.60	-9	8,056	-0.11%
2020/12/15	9.2	17.35	2	17.40	17.25	7.2	8,005	0.09%
2020/12/14	8	17.09	19	17.08	17.25	-11	7,868	-0.14%
2020/12/11	10	17.10	4	17.13	16.95	6	7,721	0.08%
2020/12/10	13	16.96	2	17.15	16.75	11	7,584	0.15%
2020/12/09	0	0.00	6	16.70	16.90	-6	7,498	-0.08%
2020/12/08	5	16.52	0	0.00	16.45	5	7,613	0.07%
2020/12/07	14	16.50	13	16.62	16.45	1	7,614	0.01%
2020/12/04	5	17.11	4	17.06	17.15	1	7,435	0.01%
2020/12/03	3	16.95	2	17.05	17.05	1	7,350	0.01%
2020/12/02	1	17.00	6	16.93	16.80	-5	7,497	-0.07%
2020/12/01	16	17.08	0	0.00	17.30	16	7,363	0.22%
2020/11/30	16	17.63	21.3	17.75	17.50	-5.3	7,256	-0.07%
2020/11/27	7	17.00	20	17.10	17.20	-13	7,042	-0.18%
2020/11/26	2	17.08	7.9	17.18	17.20	-5.9	6,981	-0.09%
2020/11/25	18	17.18	42	17.26	17.25	-24	6,854	-0.35%
2020/11/24	5	16.48	28.6	16.58	16.50	-23.6	6,479	-0.36%
2020/11/23	15	15.70	7	16.04	16.10	8	6,079	0.13%
2020/11/20	11	15.78	2	15.80	15.65	9	6,133	0.15%
2020/11/19	3	15.75	27	15.54	15.45	-24	6,049	-0.40%
2020/11/18	0	0.00	2	14.90	14.90	-2	5,754	-0.03%
2020/11/17	1	14.90	83.8	14.72	14.75	-82.8	5,733	-1.44%
2020/11/13	6	14.83	4	14.85	14.75	2	5,869	0.03%
2020/11/12	4	14.90	0	0.00	14.95	4	5,995	0.07%
2020/11/11	2	15.63	34.4	15.41	15.40	-32.4	6,370	-0.51%
2020/11/10	24	14.73	173	14.64	14.70	-149	6,087	-2.45%	大賣/鉅額交易
2020/11/09	2	14.10	19.1	14.05	14.05	-17.1	5,873	-0.29%
2020/11/06	0	0.00	16	14.00	13.70	-16	5,809	-0.28%
2020/11/05	0	0.00	63	13.80	13.80	-63	5,756	-1.09%
2020/11/04	1	13.80	0	0.00	13.80	1	5,805	0.02%
2020/11/03	15	13.70	44	13.68	13.65	-29	5,848	-0.50%
2020/11/02	3	13.05	2	13.08	13.10	1	5,743	0.02%
2020/10/27	0	0.00	10	13.20	13.45	-10	5,714	-0.17%
2020/10/26	5	13.45	9	13.49	13.40	-4	5,667	-0.07%
2020/10/22	5	13.00	0	0.00	13.00	5	5,637	0.09%
2020/10/21	2	13.00	0	0.00	13.15	2	5,648	0.04%
2020/10/19	2	13.00	0	0.00	13.00	2	5,642	0.04%
2020/10/16	0	0.00	174	13.04	12.95	-174	5,625	-3.09%	大賣/鉅額交易
2020/10/15	0	0.00	174	12.95	12.95	-174	5,614	-3.10%	大賣/鉅額交易
2020/10/13	10	13.20	9	13.09	12.95	1	5,585	0.02%
2020/09/30	1	12.50	0	0.00	12.50	1	5,567	0.02%
2020/09/28	0	0.00	11	12.43	12.75	-11	5,570	-0.20%
2020/09/25	6	12.50	3	12.45	12.35	3	5,564	0.05%
2020/09/24	73	12.60	57	12.88	12.35	16	5,527	0.29%
2020/09/23	4	13.00	0	0.00	13.00	4	5,419	0.07%
2020/09/22	81	13.58	12	13.41	13.50	69	5,343	1.29%
2020/09/21	5	14.05	51	14.07	13.75	-46	5,256	-0.88%
2020/09/18	15	13.94	3	13.78	13.65	12	5,138	0.23%
2020/09/17	0	0.00	67	13.52	13.70	-67	4,940	-1.36%
2020/09/16	0	0.00	3	13.30	13.15	-3	4,845	-0.06%
2020/09/15	35	12.86	68	12.99	13.15	-33	4,850	-0.68%
2020/09/14	60	13.26	64	13.00	13.00	-4	4,821	-0.08%
2020/09/11	13	13.42	33	13.28	13.20	-20	4,744	-0.42%
2020/09/10	16	13.88	1	14.00	13.80	15	4,584	0.33%
2020/09/09	20	13.50	72	13.80	14.00	-52	4,510	-1.15%
2020/09/08	47	13.58	46	13.79	13.85	1	4,445	0.02%
2020/09/07	14	13.99	52	13.98	13.80	-38	4,340	-0.88%
2020/09/04	20	13.05	25.1	13.28	13.30	-5.1	4,086	-0.12%
2020/09/03	0	0.00	32	13.40	13.30	-32	4,048	-0.79%
2020/09/02	2	13.15	13	13.20	13.05	-11	3,956	-0.28%
2020/09/01	0	0.00	14	12.95	13.00	-14	3,896	-0.36%
2020/08/31	1	12.90	4	12.90	12.80	-3	3,842	-0.08%
2020/08/28	54	12.76	81	12.98	12.95	-27	3,775	-0.72%
2020/08/27	176	12.81	0	0.00	12.70	176	3,722	4.73%	大買/鉅額交易
2020/08/26	102	12.89	26	13.06	12.80	76	3,663	2.07%	大買/
2020/08/25	60	12.50	60	12.77	12.85	0	3,422	0.00%
2020/08/24	79	12.53	10	12.70	12.50	69	3,321	2.08%
2020/08/21	121	12.21	100	12.43	12.50	21	3,245	0.65%	大買/
2020/08/20	67	12.58	0	0.00	12.20	67	3,163	2.12%
2020/08/19	164	12.69	18	12.78	13.00	146	2,978	4.90%	大買/鉅額交易
2020/08/18	97	12.38	14.7	12.42	12.70	82.3	2,796	2.94%
2020/08/17	11	12.55	25	12.24	12.45	-14	2,590	-0.54%
2020/08/13	0	0.00	11	11.10	11.20	-11	1,926	-0.57%
2020/08/12	10	10.95	0	0.00	10.95	10	1,849	0.54%
2020/08/11	4	10.83	0	0.00	10.80	4	1,796	0.22%
2020/08/07	0	0.00	3	10.60	10.45	-3	1,681	-0.18%
2020/08/06	0	0.00	10	10.00	10.05	-10	1,543	-0.65%
2020/08/04	2	9.25	0	0.00	9.38	2	1,478	0.14%
2020/07/28	3	9.20	10	9.24	9.15	-7	1,520	-0.46%
2020/07/27	0	0.00	5	9.63	9.42	-5	1,538	-0.32%
2020/07/24	0	0.00	11	9.77	9.77	-11	1,548	-0.71%
2020/07/20	2	9.89	0	0.00	9.91	2	1,600	0.12%
2020/07/13	3	9.95	0	0.00	10.00	3	1,653	0.18%
2020/07/10	4	9.90	0	0.00	9.85	4	1,664	0.24%
2020/07/09	2	10.05	0	0.00	10.00	2	1,652	0.12%
2020/07/07	0	0.00	3	10.10	10.15	-3	1,663	-0.18%
2020/07/02	0	0.00	0.1	10.00	10.05	-0.1	1,648	0.00%
2020/07/01	0	0.00	2	10.05	10.00	-2	1,652	-0.12%
2020/06/23	20	10.15	0	0.00	10.25	20	1,645	1.22%
2020/06/22	0	0.00	1	10.25	10.20	-1	1,637	-0.06%
2020/06/15	0	0.00	3	9.95	9.80	-3	1,645	-0.18%
2020/06/10	0	0.00	1	9.87	9.84	-1	1,645	-0.06%
2020/06/03	0	0.00	9	9.68	9.65	-9	1,731	-0.52%
2020/05/29	1	9.28	0	0.00	9.05	1	1,703	0.06%
2020/05/19	5	9.40	6	9.59	9.52	-1	1,742	-0.06%
2020/05/11	1	9.62	0	0.00	9.62	1	1,655	0.06%
2020/05/08	2	9.73	2	9.89	9.71	0	1,646	0.00%
2020/05/04	2	9.71	0	0.00	9.65	2	1,635	0.12%
2020/04/30	10	10.00	9	10.00	10.00	1	1,630	0.06%
2020/04/29	1	9.89	0	0.00	9.75	1	1,615	0.06%
2020/04/28	3	9.60	0	0.00	9.70	3	1,599	0.19%
2020/04/22	0	0.00	0.1	8.83	8.84	-0.1	1,549	-0.01%
2020/04/21	0	0.00	3	8.95	8.62	-3	1,537	-0.20%
2020/04/17	0.5	9.00	0	0.00	9.06	0.5	1,521	0.03%
2020/04/09	3	8.60	0	0.00	8.72	3	1,679	0.18%
2020/03/20	6	7.65	6	7.65	7.62	0	1,771	0.00%
2020/03/13	10	7.89	2	7.84	8.16	8	1,634	0.49%
2020/03/12	3	8.60	0	0.00	8.65	3	1,579	0.19%
2020/03/11	4	9.26	0	0.00	9.20	4	1,531	0.26%
2020/03/10	0	0.00	3	9.18	9.30	-3	1,529	-0.20%
2020/03/04	10	9.98	0	0.00	10.05	10	1,461	0.68%
2020/03/02	0	0.00	6	9.84	9.84	-6	1,460	-0.41%
2020/02/27	14	10.00	0	0.00	9.96	14	1,448	0.97%
2020/02/26	15	10.03	1	10.05	10.05	14	1,435	0.97%
2020/02/24	1	10.10	0	0.00	10.05	1	1,439	0.07%
2020/02/13	20	10.00	0	0.00	10.00	20	1,462	1.37%
2020/01/31	1	10.15	0	0.00	10.20	1	1,428	0.07%
2020/01/20	0	0.00	10	10.90	10.90	-10	1,367	-0.73%
2020/01/14	5	10.89	0	0.00	10.85	5	1,370	0.36%
2020/01/09	12	10.95	0	0.00	10.95	12	1,508	0.80%
2020/01/08	2	11.00	2	10.95	10.90	0	1,505	0.00%
2020/01/07	1	11.20	0	0.00	11.15	1	1,467	0.07%
2020/01/06	3	11.60	3	11.40	11.35	0	1,437	0.00%
2020/01/03	5	11.52	6.4	11.47	11.55	-1.4	1,327	-0.10%
2019/12/27	0	11.20	0	0.00	11.30	0	1,210	0.00%
2019/12/26	1	11.10	20	11.10	11.20	-19	1,204	-1.58%
2019/12/20	22	11.20	20	11.15	11.15	2	1,191	0.17%
2019/12/18	30	11.23	2	11.30	11.25	28	1,155	2.42%
2019/11/27	20	10.75	0	0.00	10.75	20	1,065	1.88%
2019/11/11	0	0.00	10	10.55	10.55	-10	1,062	-0.94%
2019/11/07	10	10.40	0	0.00	10.40	10	1,053	0.95%
2019/11/06	0	0.00	24	10.40	10.35	-24	1,087	-2.21%
2019/11/04	20	10.30	0	0.00	10.30	20	1,088	1.84%
2019/11/01	0	0.00	5	10.25	10.25	-5	1,098	-0.46%
2019/10/30	0	0.00	0.7	10.35	10.35	-0.7	1,096	-0.07%
2019/10/25	2	10.35	0	0.00	10.35	2	1,143	0.17%
2019/10/22	0.2	10.30	0	0.00	10.25	0.2	1,127	0.02%
2019/10/21	18.6	10.25	0	0.00	10.30	18.6	1,127	1.65%
2019/10/18	10	10.25	0	0.00	10.15	10	1,133	0.88%
2019/10/16	1	10.25	0	0.00	10.50	1	982	0.10%
2019/09/27	10	10.50	0	10.65	10.60	10	1,086	0.92%
2019/09/24	10	10.70	0	10.80	10.75	10	1,085	0.92%
2019/09/20	0	0.00	0.1	10.60	10.60	-0.1	1,095	-0.01%
2019/09/16	24	11.00	0	0.00	10.85	24	1,093	2.20%
2019/09/05	0	0.00	2	10.45	10.50	-2	1,045	-0.19%
2019/09/02	0	0.00	1	10.25	10.30	-1	1,049	-0.10%
2019/08/30	0	0.00	0.4	10.15	10.20	-0.4	1,051	-0.04%
2019/08/27	2	10.00	0	0.00	9.95	2	1,047	0.19%
2019/08/26	3	9.95	0	0.00	9.97	3	1,043	0.29%
2019/08/23	5	10.15	1	10.15	10.25	4	1,023	0.39%
2019/08/15	1	9.85	13.9	9.92	9.90	-12.9	1,026	-1.25%
2019/08/14	0	0.00	48	10.05	10.05	-48	1,013	-4.74%
2019/08/13	3	10.10	0	0.00	10.10	3	1,012	0.30%
2019/08/08	3	10.28	0	0.00	10.40	3	1,001	0.30%
2019/08/06	1	10.55	0	0.00	10.65	1	995	0.10%
2019/08/02	3	11.05	0	0.00	11.05	3	1,053	0.28%
2019/07/31	17	11.28	1	11.35	11.30	16	1,140	1.40%
2019/07/29	13	11.24	0	0.00	11.20	13	1,134	1.15%
2019/07/25	0	0.00	0.2	11.05	11.05	-0.2	1,126	-0.01%
2019/07/16	0	0.00	0.2	11.10	11.10	-0.2	1,291	-0.01%
2019/07/09	0	0.00	5	11.25	11.25	-5	1,278	-0.39%
2019/07/08	0	0.00	1	11.25	11.20	-1	1,279	-0.08%
2019/07/05	0	0.00	10	11.25	11.20	-10	1,320	-0.76%
2019/07/03	1	11.25	14	11.30	11.30	-13	1,359	-0.96%
2019/07/01	0	0.00	6	11.35	11.40	-6	1,417	-0.42%
2019/06/28	0	0.00	5	11.35	11.40	-5	1,424	-0.35%
2019/06/27	0	0.00	1	11.30	11.35	-1	1,456	-0.07%
2019/06/24	0	0.00	0.4	11.30	11.30	-0.4	1,500	-0.03%
2019/06/17	0	0.00	3	11.35	11.35	-3	1,618	-0.19%
2019/06/14	6	11.20	0	0.00	11.25	6	1,627	0.37%
2019/06/13	0	0.00	1	11.00	11.05	-1	1,621	-0.06%
2019/06/12	1	11.05	0	0.00	11.05	1	1,631	0.06%
2019/06/10	1	11.10	0	0.00	11.05	1	1,631	0.06%
2019/06/06	1	11.15	10	11.10	11.15	-9	1,626	-0.55%
2019/06/03	5	11.15	3	11.25	11.20	2	1,645	0.12%
2019/05/31	5	11.30	0	0.00	11.25	5	1,649	0.30%
2019/05/30	0	0.00	22	11.20	11.20	-22	1,646	-1.34%
2019/05/29	2	11.15	0	0.00	11.20	2	1,669	0.12%
2019/05/22	2	11.20	0	0.00	11.30	2	1,808	0.11%
2019/05/20	0	0.00	4	10.98	10.95	-4	1,870	-0.21%
2019/05/17	5	10.95	0	0.00	11.00	5	1,885	0.27%
2019/05/16	0	0.00	1	11.00	11.00	-1	1,896	-0.05%
2019/05/14	0	0.00	11	10.89	11.10	-11	1,920	-0.57%
2019/05/13	3	11.12	0	0.00	11.10	3	1,908	0.16%
2019/05/10	3	11.60	0	0.00	11.55	3	1,911	0.16%
2019/05/09	10	11.96	10	11.80	11.80	0	1,873	0.00%
2019/05/07	2	12.50	0	0.00	12.50	2	1,795	0.11%
2019/04/25	0	0.00	2	12.65	12.75	-2	1,831	-0.11%
2019/04/23	5	12.82	0	0.00	12.85	5	1,789	0.28%
2019/04/19	10	12.15	0	0.00	12.20	10	1,695	0.59%
2019/04/18	4	12.18	0.8	12.25	12.10	3.2	1,711	0.19%
2019/04/16	0	0.00	3	12.25	12.30	-3	1,738	-0.17%
2019/04/12	1	12.40	0	0.00	12.35	1	1,722	0.06%
2019/04/11	11	12.68	0	0.00	12.40	11	1,727	0.64%
2019/04/10	7	12.60	2	12.60	12.65	5	1,693	0.30%
2019/04/08	0	0.00	2	12.35	12.40	-2	1,626	-0.12%
2019/04/03	1	12.15	0	0.00	12.15	1	1,597	0.06%
2019/04/02	26	12.25	25	12.25	12.25	1	1,565	0.06%
2019/03/29	1	12.40	1	12.40	12.45	0	1,519	0.00%
2019/03/25	0	0.00	1	12.75	12.85	-1	1,463	-0.07%
2019/03/22	5	13.35	0	0.00	13.40	5	1,403	0.36%
2019/03/21	0	0.00	5	13.40	13.40	-5	1,391	-0.36%
2019/03/20	0	0.00	6	13.34	13.40	-6	1,476	-0.41%
2019/03/19	2	13.15	0	0.00	13.20	2	1,480	0.14%
2019/03/13	2	13.10	0	0.00	13.15	2	1,485	0.13%
2019/03/06	1	13.25	0	0.00	13.20	1	1,614	0.06%
2019/03/04	0	0.00	5	13.40	13.40	-5	1,634	-0.31%
2019/02/27	0	0.00	15	13.24	13.20	-15	1,624	-0.92%
2019/02/26	0	0.00	5	13.05	13.00	-5	1,601	-0.31%
2019/02/25	0	0.00	5	13.05	12.95	-5	1,600	-0.31%
2019/02/22	5	12.95	0	0.00	12.95	5	1,584	0.32%
2019/02/20	8	13.35	2	13.15	13.35	6	1,503	0.40%
2019/02/19	8	12.87	2	12.88	12.95	6	1,472	0.41%
2019/02/18	6	12.73	5	12.75	12.70	1	1,465	0.07%
2019/02/15	0	0.00	2	12.60	12.55	-2	1,462	-0.14%
2019/02/14	4	12.43	4	12.44	12.50	0	1,448	0.00%
2019/01/30	2	12.30	1	12.30	12.30	1	1,400	0.07%
2019/01/29	16	12.22	12	12.20	12.25	4	1,396	0.29%
2019/01/28	5	12.40	0	0.00	12.40	5	1,405	0.36%
2019/01/25	0	0.00	1	12.50	12.55	-1	1,409	-0.07%
2019/01/23	6	12.70	7	12.67	12.70	-1	1,407	-0.07%
2019/01/22	0	0.00	10	12.65	12.70	-10	1,419	-0.70%
2019/01/21	0	0.00	10	12.60	12.70	-10	1,419	-0.70%
2019/01/18	0	0.00	1	12.45	12.45	-1	1,441	-0.07%
2019/01/17	0	0.00	50	12.30	12.25	-50	1,523	-3.28%
2019/01/16	5	12.20	18	12.22	12.15	-13	1,614	-0.81%
2019/01/11	0	0.00	5	12.30	12.20	-5	1,698	-0.29%
2019/01/10	35	12.26	0	0.00	12.20	35	1,706	2.05%
2019/01/09	42	12.19	0	0.00	12.25	42	1,707	2.46%
2019/01/08	2	12.00	2	12.10	12.05	0	1,692	0.00%
2019/01/07	0	0.00	4	11.85	11.80	-4	1,691	-0.24%
2019/01/04	1	11.65	3	11.60	11.60	-2	1,710	-0.12%
2019/01/03	11	11.76	0	0.00	11.70	11	1,762	0.62%
2019/01/02	0	0.00	23	11.67	11.65	-23	1,795	-1.28%
2018/12/26	7	11.61	0	0.00	11.60	7	1,871	0.37%
2018/12/25	5.1	11.60	21	11.70	11.65	-15.9	1,874	-0.85%
2018/12/24	1	11.75	6	11.74	11.70	-5	1,876	-0.27%
2018/12/22	10.5	11.68	1	11.65	11.70	9.5	1,876	0.50%
2018/12/21	4	11.60	0	0.00	11.85	4	1,894	0.21%
2018/12/20	1	11.70	5	11.68	11.65	-4	1,890	-0.21%
2018/12/19	5	11.85	18	11.99	11.95	-13	1,914	-0.68%
2018/12/18	0	0.00	4	12.05	12.00	-4	1,924	-0.21%
2018/12/14	0	0.00	2	12.20	12.20	-2	2,014	-0.10%
2018/12/13	4	12.25	3	12.25	12.30	1	2,007	0.05%
2018/12/12	6	11.90	0	0.00	11.90	6	1,924	0.31%
2018/12/10	2	11.90	0	0.00	11.85	2	1,925	0.10%
2018/12/07	1	12.00	0	0.00	12.10	1	1,921	0.05%
2018/12/06	0	0.00	3	12.15	11.85	-3	1,929	-0.16%
2018/12/04	4	12.48	5	12.45	12.45	-1	1,929	-0.05%
2018/12/03	21	12.36	33	12.37	12.40	-12	1,919	-0.63%
2018/11/30	29	12.01	22	12.04	12.15	7	1,888	0.37%
2018/11/26	5	11.80	2	11.85	11.80	3	1,886	0.16%
2018/11/21	5	11.80	0	0.00	11.80	5	1,905	0.26%
2018/11/20	13	11.80	0	0.00	11.80	13	1,915	0.68%
2018/11/19	3	11.50	3	11.85	11.85	0	1,909	0.00%
2018/11/16	5	11.35	5	11.35	11.40	0	1,890	0.00%
2018/11/15	5	11.36	0	0.00	11.25	5	1,887	0.26%
2018/11/14	6	11.40	0	0.00	11.30	6	1,871	0.32%
2018/11/12	0	0.00	25	11.63	11.60	-25	1,894	-1.32%
2018/11/09	1	11.75	1	11.75	11.70	0	1,959	0.00%
2018/11/08	1	12.10	2	11.85	12.10	-1	2,001	-0.05%
2018/11/06	16	11.60	12	11.55	11.65	4	2,061	0.19%
2018/10/31	1	11.20	0	0.00	11.35	1	2,262	0.04%
2018/10/30	1	11.00	0	0.00	11.10	1	2,270	0.04%
2018/10/25	12	10.91	0	0.00	10.90	12	2,235	0.54%
2018/10/24	3	11.93	0	0.00	11.90	3	2,152	0.14%
2018/10/23	5	12.75	5	12.75	12.70	0	2,077	0.00%
2018/10/17	2	13.20	0	0.00	13.05	2	2,014	0.10%
2018/10/15	8	12.94	0	0.00	13.00	8	2,003	0.40%
2018/10/12	25	13.18	0	0.00	13.30	25	1,989	1.26%
2018/10/11	5	13.20	5	13.15	13.05	0	1,987	0.00%
2018/10/08	0	0.00	2	14.10	14.25	-2	2,070	-0.10%
2018/10/05	10	14.22	0	0.00	14.20	10	2,263	0.44%
2018/10/01	8	15.30	0	0.00	15.25	8	2,489	0.32%
2018/09/28	1	15.50	0	0.00	15.30	1	2,535	0.04%
2018/09/27	0	0.00	5	15.50	15.50	-5	2,548	-0.20%
2018/09/26	13	15.45	0	0.00	15.70	13	2,534	0.51%
2018/09/25	0	0.00	12	15.54	15.40	-12	2,516	-0.48%
2018/09/21	12	15.45	3	14.80	15.70	9	2,522	0.36%
2018/09/18	3	14.35	0.4	14.40	14.30	2.6	2,519	0.10%
2018/09/14	0	0.00	5	14.70	14.70	-5	2,556	-0.20%
2018/09/13	1	14.50	0	0.00	14.45	1	2,569	0.04%
2018/09/12	11	14.23	0	0.00	14.25	11	2,578	0.43%
2018/09/07	10	14.95	0	0.00	14.85	10	2,597	0.39%
2018/09/06	0	0.00	1	14.75	14.85	-1	2,592	-0.04%
2018/09/04	0	0.00	1	15.30	15.30	-1	2,582	-0.04%
2018/08/31	10	15.40	0	0.00	15.35	10	2,593	0.39%
2018/08/30	4	15.71	0	0.00	15.55	4	2,645	0.15%
2018/08/29	1.2	16.10	0	0.00	15.95	1.2	2,647	0.05%
2018/08/28	9.2	16.07	0	0.00	16.10	9.2	2,663	0.35%
2018/08/27	0	0.00	1	15.80	15.95	-1	2,676	-0.04%
2018/08/22	2	15.75	0	0.00	15.75	2	2,761	0.07%
2018/08/17	10	15.43	0	0.00	15.40	10	2,811	0.36%
2018/08/16	24	15.18	0	0.00	15.15	24	2,812	0.85%
2018/08/15	3	15.80	2	15.85	15.60	1	2,814	0.04%
2018/08/14	5	16.45	0	0.00	16.30	5	2,823	0.18%
2018/08/13	0	0.00	14	16.65	16.45	-14	2,960	-0.47%
2018/08/10	4	17.13	0	0.00	17.15	4	3,114	0.13%
2018/08/09	55	17.34	0	0.00	17.35	55	3,100	1.77%
2018/08/07	0	0.00	3	18.22	18.25	-3	2,980	-0.10%
2018/08/06	4	18.15	0	0.00	18.15	4	3,015	0.13%
2018/08/03	3	18.35	0	0.00	18.30	3	3,036	0.10%
2018/08/02	0	0.00	8	18.30	18.30	-8	3,050	-0.26%
2018/08/01	0	0.00	5	18.55	18.60	-5	3,084	-0.16%
2018/07/30	0	0.00	23	18.59	18.55	-23	3,154	-0.73%
2018/07/26	10	18.85	0	0.00	18.95	10	3,165	0.32%
2018/07/25	0	0.00	2	18.80	18.80	-2	3,179	-0.06%
2018/07/23	1	18.85	0	0.00	18.80	1	3,192	0.03%
2018/07/19	0	0.00	18	18.85	18.85	-18	3,211	-0.56%
2018/07/18	1	18.80	0	0.00	18.90	1	3,277	0.03%
2018/07/17	4	18.90	0	0.00	18.85	4	3,288	0.12%
2018/07/16	10.4	18.71	5	18.85	19.05	5.4	3,271	0.17%
2018/07/13	2	20.85	33	20.78	21.00	-31	3,163	-0.98%
2018/07/12	10	20.45	4	20.48	20.50	6	3,011	0.20%
2018/07/11	9	20.21	0	0.00	20.40	9	2,986	0.30%
2018/07/10	12	19.98	0	0.00	20.00	12	3,053	0.39%
2018/07/09	10	19.94	0.3	20.00	19.95	9.8	3,085	0.32%
2018/07/06	2	19.95	10	19.95	19.95	-8	3,086	-0.26%
2018/07/03	0	0.00	0.2	20.30	20.30	-0.2	3,375	-0.01%
2018/07/02	26	20.71	0	0.00	20.60	26	3,368	0.77%
2018/06/29	10	20.50	0	0.00	20.50	10	3,363	0.30%
2018/06/25	0	0.00	10	20.40	20.30	-10	3,327	-0.30%
2018/06/22	10	20.15	0	0.00	20.15	10	3,330	0.30%
2018/06/21	4	20.13	0	0.00	20.05	4	3,336	0.12%
2018/06/20	2	20.10	0	0.00	20.05	2	3,366	0.06%
2018/06/19	2	20.20	0	0.00	20.15	2	3,381	0.06%
2018/06/15	5	20.34	0	0.00	20.30	5	3,444	0.15%
2018/06/14	0	0.00	2	20.45	20.35	-2	3,491	-0.06%
2018/06/13	1	20.50	0	0.00	20.50	1	3,630	0.03%
2018/06/12	10	20.60	0	0.00	20.65	10	3,618	0.28%
2018/06/07	15	20.90	20	20.99	20.85	-5	3,643	-0.14%
2018/06/06	6	20.54	0	0.00	20.55	6	3,587	0.17%
2018/06/05	0	0.00	10	20.65	20.55	-10	3,613	-0.28%
2018/06/01	1	20.50	0	0.00	20.50	1	3,597	0.03%
2018/05/30	16	20.09	0	0.00	20.00	16	3,580	0.45%
2018/05/29	11	20.54	5	20.50	20.35	6	3,546	0.17%
2018/05/28	1	20.45	0	0.00	20.50	1	3,542	0.03%
2018/05/25	9	20.73	5	20.70	20.65	4	3,530	0.11%
2018/05/24	0	0.00	1	20.85	20.80	-1	3,522	-0.03%
2018/05/23	10	21.01	0	0.00	21.00	10	3,516	0.28%
2018/05/22	5	21.04	2	20.98	20.80	3	3,477	0.09%
2018/05/21	13	21.36	22.9	21.23	21.25	-9.9	3,453	-0.29%
2018/05/18	33	20.91	37	20.88	21.10	-4	3,305	-0.12%
2018/05/17	12	20.17	0	0.00	20.35	12	3,142	0.38%
2018/05/15	0	0.00	2	20.05	20.10	-2	3,191	-0.06%
2018/05/14	0	0.00	1	20.00	20.00	-1	3,255	-0.03%
2018/05/11	15	20.15	0	0.00	19.95	15	3,233	0.46%
2018/05/10	0	0.00	1	20.00	20.00	-1	3,202	-0.03%
2018/05/09	11	20.10	0	0.00	20.00	11	3,203	0.34%
2018/05/08	0	0.00	5	20.00	20.05	-5	3,199	-0.16%
2018/05/03	3	19.73	0	0.00	19.70	3	3,155	0.10%
2018/04/26	0	0.00	6	20.02	19.75	-6	3,219	-0.19%
2018/04/24	0	0.00	2	20.15	19.65	-2	3,256	-0.06%
2018/04/23	0	0.00	2	20.25	20.10	-2	3,207	-0.06%
2018/04/20	5	20.35	0	0.00	20.35	5	3,198	0.16%
2018/04/19	0	0.00	7	20.42	20.35	-7	3,236	-0.22%
2018/04/18	5	20.30	0	0.00	20.35	5	3,247	0.15%
2018/04/17	0	0.00	1	20.40	20.60	-1	3,232	-0.03%
2018/04/16	5	20.90	15.2	20.83	20.90	-10.2	3,182	-0.32%
2018/04/13	25	20.40	17	20.37	20.30	8	3,159	0.25%
2018/04/12	85	20.00	5	20.00	20.00	80	3,199	2.50%
2018/04/11	0	0.00	15	19.95	19.90	-15	3,191	-0.47%
2018/04/10	3	19.57	1	19.50	19.60	2	3,081	0.06%
2018/04/09	1	19.45	2	19.45	19.35	-1	3,048	-0.03%
2018/04/03	1	18.85	0	0.00	19.00	1	2,971	0.03%
2018/04/02	0	0.00	3	19.00	19.05	-3	3,059	-0.10%
2018/03/30	10	19.00	0	0.00	18.95	10	3,292	0.30%
2018/03/28	2	18.85	0	0.00	18.85	2	3,342	0.06%
2018/03/26	9	18.93	3	18.90	18.90	6	3,391	0.18%
2018/03/23	0	0.00	1	18.80	19.00	-1	3,408	-0.03%
2018/03/22	0	0.00	20	19.10	19.00	-20	3,397	-0.59%
2018/03/21	2	19.20	0	0.00	19.00	2	3,418	0.06%
2018/03/19	8	18.99	3.8	19.02	19.00	4.2	3,434	0.12%
2018/03/16	0	0.00	10	18.20	18.20	-10	3,360	-0.30%
2018/03/15	10	18.35	2	18.38	18.20	8	3,406	0.23%
2018/03/09	3	17.85	0	0.00	17.85	3	4,286	0.07%
2018/03/07	1	18.10	0	0.00	18.10	1	4,521	0.02%
2018/03/02	4	18.30	0	0.00	18.30	4	4,816	0.08%
2018/03/01	1	18.25	0	0.00	18.55	1	4,842	0.02%
2018/02/27	0	0.00	9	18.38	18.45	-9	4,943	-0.18%
2018/02/26	2	18.55	0	0.00	18.45	2	4,976	0.04%
2018/02/23	0	0.00	3.5	18.53	18.55	-3.5	5,103	-0.07%
2018/02/22	0	0.00	3	18.45	18.40	-3	5,114	-0.06%
2018/02/09	9	17.30	0	0.00	17.40	9	5,188	0.17%
2018/02/08	10	17.43	4	17.45	17.70	6	5,197	0.12%
2018/02/07	20	17.13	0	0.00	16.95	20	5,199	0.38%
2018/02/06	1	16.80	0	0.00	16.75	1	5,334	0.02%
2018/02/02	0	0.00	4	18.50	18.45	-4	5,525	-0.07%
2018/01/31	2	18.25	0	0.00	18.40	2	5,637	0.04%
2018/01/29	3	18.70	0	0.00	18.55	3	6,006	0.05%
2018/01/26	1	18.50	0	0.00	18.60	1	6,000	0.02%
2018/01/25	3	18.75	0	0.00	18.60	3	5,981	0.05%
2018/01/24	1	18.70	0	0.00	18.80	1	5,985	0.02%
2018/01/22	0	0.00	4	18.40	18.70	-4	6,006	-0.07%
2018/01/19	0	0.00	8.5	18.88	18.70	-8.5	6,028	-0.14%
2018/01/18	2	18.90	0	0.00	18.90	2	6,014	0.03%
2018/01/17	0	0.00	0.3	18.90	19.00	-0.3	6,005	0.00%
2018/01/12	1	19.60	2	19.50	19.45	-1	6,026	-0.02%
2018/01/11	0	0.00	6	19.40	19.35	-6	6,050	-0.10%
2018/01/10	0	0.00	5	19.70	19.65	-5	6,029	-0.08%
2018/01/08	10	19.58	12	19.64	19.45	-2	6,067	-0.03%
2018/01/05	6	19.10	2	19.10	19.30	4	5,948	0.07%
2018/01/04	0	0.00	21	18.95	18.80	-21	5,918	-0.35%
2018/01/03	0	0.00	10	18.90	18.80	-10	5,924	-0.17%
2018/01/02	0	0.00	3	19.00	18.90	-3	5,910	-0.05%