榮成 (1909)-台中銀-豐原券商分點個股進出

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
15.40
漲跌
▼0.20
漲幅
-1.28%
成交量
2,151張
產業
上市造紙類股
781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－台中銀-豐原券商分點個股進出

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

台中銀-豐原券商分點個股進出
台中銀-豐原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
2024/05/03	1	15.85	11	15.65	15.70	-10	1,926	-0.52%
2024/04/30	5	15.65	0	0.00	15.60	5	1,867	0.27%
2024/04/26	5	15.25	1	15.20	15.45	4	1,789	0.22%
2024/04/25	2	15.45	4	15.90	15.50	-2	1,767	-0.11%
2024/04/23	66	14.85	0	0.00	15.00	66	1,596	4.13%
2024/04/19	35.2	14.74	2	14.60	14.55	33.2	1,545	2.15%
2024/04/18	20	14.65	0	0.00	14.90	20	1,499	1.33%
2024/04/17	0.2	14.65	15	14.60	14.70	-14.8	1,484	-1.00%
2024/04/16	1.4	14.55	0	0.00	14.55	1.4	1,488	0.09%
2024/04/15	0.4	14.80	0	0.00	14.70	0.4	1,452	0.03%
2024/04/10	1	15.10	0	0.00	15.10	1	1,400	0.07%
2024/04/09	0	0.00	2.3	15.16	15.20	-2.3	1,387	-0.17%
2024/04/08	0	0.00	1	15.05	15.00	-1	1,327	-0.08%
2024/04/01	1	14.85	0	0.00	14.95	1	1,282	0.08%
2024/03/29	2	14.60	0	0.00	14.75	2	1,257	0.16%
2024/03/28	0	0.00	0	14.75	14.55	0	1,234	0.00%
2024/03/27	0	14.60	0	0.00	14.60	0	1,199	0.00%
2024/03/20	0.1	14.25	0	0.00	14.20	0.1	1,201	0.01%
2024/03/19	0.1	14.25	0	0.00	14.20	0.1	1,200	0.01%
2024/03/14	0.1	14.35	0	0.00	14.35	0.1	1,229	0.01%
2024/03/12	0	0.00	2	14.35	14.35	-2	1,210	-0.17%
2024/03/06	10	14.35	0	0.00	14.15	10	1,185	0.84%
2024/03/04	6.4	14.43	10	14.50	14.30	-3.6	1,159	-0.31%
2024/02/27	1	13.95	0	0.00	13.95	1	1,124	0.09%
2024/02/26	0	0.00	1	14.10	14.10	-1	1,113	-0.09%
2024/02/20	1	14.25	0	0.00	14.15	1	1,130	0.09%
2024/02/19	11	14.40	0	0.00	14.35	11	1,145	0.96%
2024/01/29	1	13.90	0	0.00	13.90	1	1,187	0.08%
2024/01/24	5	14.05	0	0.00	14.10	5	1,224	0.41%
2024/01/22	1	13.70	0	0.00	13.65	1	1,239	0.08%
2024/01/19	1	13.75	0	0.00	13.75	1	1,240	0.08%
2024/01/17	0	0.00	5	13.80	13.90	-5	1,266	-0.39%
2024/01/11	0.6	14.30	0	0.00	14.30	0.6	1,313	0.04%
2024/01/10	0	0.00	1	14.50	14.25	-1	1,425	-0.07%
2024/01/09	20	14.55	20	14.60	14.55	0	1,451	0.00%
2024/01/04	0	0.00	2	14.60	14.60	-2	1,614	-0.12%
2023/12/26	0	0.00	5	14.80	14.85	-5	1,808	-0.28%
2023/12/20	2	14.75	0	0.00	14.85	2	1,820	0.11%
2023/12/18	0	0.00	2	15.15	15.05	-2	1,817	-0.11%
2023/12/04	5	15.20	0	0.00	15.30	5	1,756	0.28%
2023/11/27	9	14.75	5	14.75	14.80	4	1,717	0.23%
2023/11/22	1	14.90	0	0.00	14.95	1	1,720	0.06%
2023/11/08	2	14.23	0	0.00	14.25	2	1,774	0.11%
2023/11/07	0	0.00	1.6	14.05	14.10	-1.6	1,817	-0.09%
2023/11/02	0	0.00	6	13.89	13.90	-6	1,877	-0.32%
2023/11/01	1.3	13.80	0	0.00	13.75	1.3	1,897	0.07%
2023/10/27	1	13.85	0	0.00	13.95	1	1,960	0.05%
2023/10/26	1	14.00	0	0.00	13.95	1	2,034	0.05%
2023/10/25	20	14.10	0	0.00	14.15	20	2,065	0.97%
2023/10/24	2	14.00	0	0.00	14.00	2	2,202	0.09%
2023/10/20	2	14.05	0	0.00	14.15	2	2,178	0.09%
2023/10/17	20	14.40	0	0.00	14.40	20	2,124	0.94%
2023/10/16	17	14.85	6	14.80	14.70	11	2,111	0.52%
2023/10/05	3	14.05	8	14.20	14.15	-5	1,963	-0.25%
2023/10/04	2.1	14.35	0	0.00	14.20	2.1	1,945	0.11%
2023/10/03	1	14.60	0	0.00	14.65	1	1,905	0.05%
2023/09/19	0.3	15.10	0	0.00	15.00	0.3	2,231	0.01%
2023/09/12	1	14.70	0	0.00	14.65	1	2,359	0.04%
2023/09/11	0	0.00	10	14.85	14.75	-10	2,365	-0.42%
2023/09/05	10	14.95	0	0.00	15.00	10	2,381	0.42%
2023/08/30	0	0.00	1	14.90	14.95	-1	2,510	-0.04%
2023/08/18	1	14.80	0	0.00	14.70	1	2,640	0.04%
2023/08/16	1	14.60	0	0.00	14.60	1	2,639	0.04%
2023/08/15	5	14.85	0	0.00	14.85	5	2,621	0.19%
2023/08/14	3	14.90	0	0.00	14.85	3	2,618	0.11%
2023/08/11	3	15.67	0	0.00	15.40	3	2,579	0.12%
2023/08/10	3	15.95	0	0.00	15.85	3	2,542	0.12%
2023/08/08	0	0.00	1	16.35	16.45	-1	2,540	-0.04%
2023/08/04	1	16.70	0	0.00	16.70	1	2,564	0.04%
2023/08/02	1	16.90	1	17.20	16.80	0	2,593	0.00%
2023/07/31	0	17.01	5	17.07	17.00	-5	2,552	-0.20%
2023/07/28	20	16.75	0	0.00	16.80	20	2,491	0.80%
2023/07/27	11	17.21	13	16.85	16.90	-2	2,463	-0.08%
2023/07/17	1	16.45	0	0.00	16.45	1	4,139	0.02%
2023/07/14	1	16.25	0	0.00	16.25	1	4,146	0.02%
2023/07/13	0	0.00	30.9	16.15	16.15	-30.9	4,147	-0.75%
2023/07/12	1	16.35	0	0.00	16.30	1	4,136	0.02%
2023/07/10	12	16.50	0	0.00	16.40	12	4,185	0.29%
2023/07/07	0	0.00	1	16.65	16.60	-1	4,187	-0.02%
2023/07/06	1	16.85	0	0.00	16.70	1	4,198	0.02%
2023/07/04	0	0.00	10	17.15	17.25	-10	4,132	-0.24%
2023/07/03	10	17.35	0	0.00	17.25	10	4,091	0.24%
2023/06/30	1	17.25	0	0.00	17.15	1	4,046	0.02%
2023/06/29	0	0.00	45	17.40	17.40	-45	4,026	-1.12%
2023/06/27	0	0.00	2	17.10	16.95	-2	3,918	-0.05%
2023/06/26	2	17.25	0	0.00	17.25	2	3,893	0.05%
2023/06/21	10	17.00	6	17.24	17.05	4	3,837	0.10%
2023/06/20	0	0.00	1	16.85	16.90	-1	3,783	-0.03%
2023/06/16	0.1	16.70	0	0.00	16.60	0.1	3,786	0.00%
2023/06/15	2	16.55	4	16.60	16.55	-2	3,780	-0.05%
2023/06/13	2	16.55	2	16.65	16.60	0	3,859	0.00%
2023/06/08	5	16.95	0	0.00	16.90	5	3,922	0.13%
2023/06/06	1	17.10	0	0.00	17.10	1	4,027	0.02%
2023/06/01	1	17.00	0	0.00	16.90	1	3,977	0.03%
2023/05/30	2	16.55	0	0.00	16.55	2	3,976	0.05%
2023/05/29	10	16.80	10	16.60	16.55	0	3,998	0.00%
2023/05/26	0	0.00	0	16.70	16.45	0	4,015	0.00%
2023/05/25	1	16.95	0	0.00	16.85	1	4,008	0.02%
2023/05/22	0	0.00	0.2	16.65	16.70	-0.2	4,076	-0.01%
2023/05/19	0	0.00	17	16.60	16.55	-17	4,101	-0.41%
2023/05/17	0.1	16.46	0	0.00	16.65	0.1	4,128	0.00%
2023/05/16	0	16.50	0	0.00	16.35	0	4,114	0.00%
2023/05/15	1	16.55	0	0.00	16.30	1	4,125	0.02%
2023/05/12	0	16.80	0	0.00	16.80	0	4,106	0.00%
2023/05/11	0	16.80	0	0.00	16.75	0	4,125	0.00%
2023/05/10	0	0.00	1	17.15	17.30	-1	4,109	-0.02%
2023/04/28	16	17.30	0	0.00	17.20	16	4,673	0.34%
2023/04/25	23	17.58	10	17.73	17.50	13	4,695	0.28%
2023/04/24	8	18.13	11	18.10	18.20	-3	4,601	-0.07%
2023/04/21	28	18.33	28	17.78	17.40	0	4,338	0.00%
2023/04/20	30	17.78	20	18.68	17.60	10	3,709	0.27%
2023/04/19	2	17.50	0	0.00	17.40	2	3,469	0.06%
2023/04/17	0	0.00	10	17.90	17.75	-10	3,883	-0.26%
2023/04/14	10	17.95	20	17.90	17.95	-10	4,183	-0.24%
2023/04/07	0	0.00	5	17.08	17.10	-5	4,407	-0.11%
2023/03/24	0	0.00	1	16.95	17.05	-1	4,748	-0.02%
2023/03/20	0	0.00	2	16.88	16.90	-2	4,784	-0.04%
2023/03/15	5	16.90	0	0.00	16.95	5	4,725	0.11%
2023/03/14	4	16.98	0	0.00	16.85	4	4,754	0.08%
2023/03/10	10	17.41	16	17.46	17.55	-6	4,684	-0.13%
2023/03/09	15	17.85	0	0.00	17.95	15	4,636	0.32%
2023/03/08	1	18.20	2	18.10	18.20	-1	4,604	-0.02%
2023/03/03	15	18.28	0	0.00	18.30	15	4,560	0.33%
2023/03/02	10	18.30	10	18.55	18.55	0	4,589	0.00%
2023/03/01	10	18.75	0	0.00	18.50	10	4,571	0.22%
2023/02/24	4	18.83	0	0.00	18.95	4	4,556	0.09%
2023/02/22	1	18.80	0	0.00	18.65	1	4,542	0.02%
2023/02/21	1	18.85	89	18.84	18.65	-88	4,546	-1.94%
2023/02/20	0	0.00	11	18.72	18.90	-11	4,597	-0.24%
2023/02/16	0	0.00	11	18.55	18.35	-11	4,690	-0.23%
2023/02/14	0	0.00	1	18.25	18.20	-1	4,785	-0.02%
2023/02/13	10	17.90	0	0.00	18.15	10	4,813	0.21%
2023/02/10	0	0.00	1	17.95	17.95	-1	4,808	-0.02%
2023/02/08	1	18.05	0	0.00	18.20	1	4,769	0.02%
2023/02/06	6	18.23	0	0.00	18.10	6	4,691	0.13%
2023/02/03	6	18.78	4	18.76	18.70	2	4,622	0.04%
2023/02/02	2	18.50	25.2	18.66	18.60	-23.2	4,548	-0.51%
2023/02/01	14	18.39	0	0.00	18.65	14	4,444	0.32%
2023/01/31	1	18.35	1	18.65	18.75	0	4,345	0.00%
2023/01/30	15	18.22	21.1	18.23	18.30	-6.1	4,170	-0.15%
2023/01/17	0	0.00	1.1	17.41	17.50	-1.1	3,982	-0.03%
2023/01/16	0.1	16.90	0	0.00	16.75	0.1	3,891	0.00%
2023/01/13	1.1	17.30	0	0.00	17.10	1.1	3,828	0.03%
2023/01/12	0	0.00	4	17.51	17.65	-4	3,810	-0.10%
2023/01/11	1.1	17.25	40	17.35	17.25	-39	3,684	-1.06%
2023/01/10	0	0.00	30	17.38	17.35	-30	3,635	-0.83%
2023/01/09	10	17.35	97	17.65	17.10	-87	3,554	-2.45%
2023/01/06	1	17.30	21	17.40	17.25	-20	3,404	-0.59%
2023/01/05	33	17.34	24	17.40	17.20	9	3,295	0.27%
2023/01/04	44	17.05	107	16.74	17.15	-63	3,003	-2.10%	大賣/
2023/01/03	40	16.28	41.1	16.47	16.25	-1.1	2,708	-0.04%
2022/12/30	0	0.00	70	16.45	16.35	-70	2,646	-2.65%
2022/12/27	20	15.85	20	16.05	16.10	0	2,454	0.00%
2022/12/23	1	15.60	0	0.00	15.55	1	2,367	0.04%
2022/12/22	0.9	15.53	11	15.87	15.60	-10.1	2,357	-0.43%
2022/12/21	10	15.15	0	0.00	15.10	10	2,277	0.44%
2022/12/19	1	15.60	0	0.00	15.40	1	2,225	0.04%
2022/12/16	10	16.13	5	16.35	15.80	5	2,185	0.23%
2022/12/14	1	15.55	0	0.00	15.55	1	2,015	0.05%
2022/12/08	5	15.30	0	0.00	15.30	5	2,016	0.25%
2022/12/06	4	15.98	0	0.00	15.65	4	1,992	0.20%
2022/12/05	1	16.25	0	0.00	16.25	1	1,951	0.05%
2022/12/02	0	0.00	1	16.35	16.30	-1	1,956	-0.05%
2022/12/01	12	16.30	2	16.40	16.30	10	1,971	0.51%
2022/11/29	0	0.00	5	16.20	16.20	-5	1,984	-0.25%
2022/11/25	1	16.70	0	0.00	16.25	1	2,018	0.05%
2022/11/24	2	16.48	1	16.45	16.45	1	2,049	0.05%
2022/11/23	28	15.99	0	0.00	16.05	28	1,998	1.40%
2022/11/22	30	16.00	0	0.00	16.00	30	2,005	1.50%
2022/11/21	4	16.14	0	0.00	16.20	4	1,995	0.20%
2022/11/18	7	16.11	0	0.00	16.10	7	1,976	0.35%
2022/11/17	1	16.40	2	16.53	16.40	-1	1,952	-0.05%
2022/11/16	4	16.85	65	16.83	16.65	-61	1,945	-3.14%
2022/11/14	35	16.52	104	16.72	16.55	-69	1,930	-3.57%	大賣/
2022/11/11	38	16.13	99	16.26	16.25	-61	1,815	-3.36%
2022/11/01	0	0.00	2	15.00	14.95	-2	1,729	-0.12%
2022/10/17	0	0.00	8	15.25	15.25	-8	1,772	-0.45%
2022/10/13	0	0.00	1	15.05	14.85	-1	1,778	-0.06%
2022/10/12	0	0.00	2	15.48	15.50	-2	1,779	-0.11%
2022/10/11	0	0.00	3	15.42	15.30	-3	1,787	-0.17%
2022/10/06	0	0.00	3.1	15.35	15.25	-3.1	1,777	-0.17%
2022/10/04	0	0.00	2	15.03	15.05	-2	1,899	-0.11%
2022/10/03	0	0.00	10	14.75	14.85	-10	1,898	-0.53%
2022/09/30	10	14.55	0	0.00	14.65	10	1,904	0.53%
2022/09/29	0	0.00	2	14.35	14.50	-2	1,931	-0.10%
2022/09/28	0	0.00	2	14.45	14.35	-2	1,963	-0.10%
2022/09/27	0	0.00	9	14.74	14.80	-9	1,995	-0.45%
2022/09/23	1	15.00	0	0.00	15.00	1	2,102	0.05%
2022/09/21	1	15.20	0	0.00	15.20	1	2,153	0.05%
2022/09/19	0	0.00	2	15.20	15.25	-2	2,184	-0.09%
2022/09/14	1	15.00	0	0.00	15.15	1	2,253	0.04%
2022/09/13	1	15.30	0	0.00	15.25	1	2,267	0.04%
2022/09/12	5	15.30	1	15.20	15.25	4	2,298	0.17%
2022/09/08	1	15.15	200	15.05	15.15	-199	2,312	-8.61%	大賣/鉅額交易
2022/09/07	8	15.08	0	0.00	15.05	8	2,311	0.35%
2022/09/06	62	15.83	0	0.00	15.50	62	2,312	2.68%
2022/09/02	0	0.00	3	16.40	16.30	-3	2,367	-0.13%
2022/09/01	5	16.50	0	0.00	16.55	5	2,357	0.21%
2022/08/31	1	16.60	60	16.52	16.55	-59	2,376	-2.48%
2022/08/29	3	15.80	0	0.00	15.85	3	2,329	0.13%
2022/08/24	1	15.90	0	0.00	15.95	1	2,362	0.04%
2022/08/23	0	0.00	4	15.90	15.90	-4	2,377	-0.17%
2022/08/22	3	16.22	2	16.28	16.10	1	2,375	0.04%
2022/08/19	2	15.65	0	0.00	15.70	2	2,268	0.09%
2022/08/15	0	0.00	1	15.20	15.20	-1	2,267	-0.04%
2022/08/11	1.1	14.76	0	0.00	14.85	1.1	2,303	0.05%
2022/08/05	0	0.00	3	14.75	14.85	-3	2,466	-0.12%
2022/08/04	7	14.62	0	0.00	14.65	7	2,645	0.26%
2022/08/02	1	15.45	0	0.00	15.35	1	2,753	0.04%
2022/07/21	20	15.75	39	15.70	15.75	-19	3,396	-0.56%
2022/07/19	1	15.25	0	15.50	15.40	1	3,421	0.03%
2022/07/18	0	0.00	10	15.20	15.25	-10	3,446	-0.29%
2022/07/14	0	0.00	10	14.95	15.10	-10	3,459	-0.29%
2022/07/13	25.2	15.06	0	0.00	15.05	25.2	3,472	0.73%
2022/07/12	25	14.90	50	14.64	15.15	-25	3,439	-0.73%
2022/07/08	1	15.50	10	15.40	15.40	-9	3,361	-0.27%
2022/07/07	29	15.17	0	0.00	15.30	29	3,368	0.86%
2022/07/05	22	15.32	0	0.00	15.35	22	3,349	0.66%
2022/07/04	0	0.00	60	16.21	16.05	-60	3,316	-1.81%
2022/07/01	20	16.28	0	0.00	16.10	20	3,294	0.61%
2022/06/30	0	0.00	3	17.00	16.80	-3	3,261	-0.09%
2022/06/27	0	0.00	10	17.50	17.60	-10	3,231	-0.31%
2022/06/23	7	16.96	0	0.00	16.95	7	3,304	0.21%
2022/06/22	40	16.93	0	0.00	16.85	40	3,350	1.19%
2022/06/20	30	17.60	0	0.00	17.15	30	3,337	0.90%
2022/06/14	10	17.25	0	0.00	17.50	10	3,375	0.30%
2022/06/13	1	17.75	0	0.00	17.75	1	3,365	0.03%
2022/06/09	0	0.00	9	18.41	18.40	-9	3,420	-0.26%
2022/06/08	3	18.20	1	18.30	18.15	2	3,420	0.06%
2022/06/06	0	0.00	3	18.30	18.30	-3	3,536	-0.08%
2022/06/02	0	0.00	2	18.20	18.05	-2	3,693	-0.05%
2022/05/25	1	18.00	3	17.80	17.90	-2	3,890	-0.05%
2022/05/24	1	17.90	0	0.00	17.85	1	3,962	0.03%
2022/05/23	1	18.05	1	18.05	18.05	0	3,985	0.00%
2022/05/20	0	0.00	3	17.90	17.95	-3	4,051	-0.07%
2022/05/19	4	17.65	0	0.00	17.90	4	4,107	0.10%
2022/05/18	11	17.80	10	17.85	18.00	1	4,072	0.02%
2022/05/17	2	17.58	0	0.00	17.70	2	4,040	0.05%
2022/05/16	5	17.62	0	0.00	17.55	5	4,012	0.12%
2022/05/12	46	17.75	4	17.50	17.30	42	3,961	1.06%
2022/05/11	40	18.90	3	18.75	18.75	37	3,796	0.97%
2022/05/10	40	19.25	0	0.00	19.35	40	3,739	1.07%
2022/05/09	2	19.60	10	20.00	19.55	-8	3,687	-0.22%
2022/05/06	3	19.85	1	20.05	20.00	2	3,743	0.05%
2022/05/05	2	20.35	0	0.00	20.35	2	3,816	0.05%
2022/05/04	73	20.39	0	0.00	20.30	73	3,881	1.88%
2022/05/03	11	21.01	6	21.32	20.70	5	3,859	0.13%
2022/04/29	2	20.18	2	20.38	20.10	0	3,581	0.00%
2022/04/28	5	20.25	20	20.15	20.50	-15	3,595	-0.42%
2022/04/27	4	20.00	0	20.25	20.05	4	3,623	0.11%
2022/04/26	0	0.00	2	20.48	20.45	-2	3,618	-0.06%
2022/04/25	6	20.50	3	20.50	20.45	3	3,639	0.08%
2022/04/22	1	21.45	6	21.43	21.40	-5	3,660	-0.14%
2022/04/19	0	0.00	0.1	20.70	20.90	-0.1	3,775	0.00%
2022/04/15	2	20.70	0	0.00	20.65	2	3,876	0.05%
2022/04/12	1	20.45	0	0.00	20.35	1	4,015	0.02%
2022/04/11	1.1	21.33	1	20.90	20.75	0.1	4,033	0.00%
2022/04/07	4	20.98	4	21.20	20.90	0	4,086	0.00%
2022/04/06	3	21.40	0.1	21.50	21.50	2.9	4,130	0.07%
2022/04/01	4	21.28	0	0.00	21.40	4	4,172	0.10%
2022/03/31	0	0.00	5	21.40	21.40	-5	4,465	-0.11%
2022/03/28	2	21.48	240	21.25	21.50	-238	4,754	-5.01%	大賣/鉅額交易
2022/03/25	49	20.93	0	0.00	20.90	49	4,695	1.04%
2022/03/24	1	21.20	0	0.00	21.40	1	4,671	0.02%
2022/03/23	3	21.30	50	21.40	21.35	-47	4,694	-1.00%
2022/03/22	0	0.00	54	21.35	21.35	-54	4,745	-1.14%
2022/03/21	3	21.45	24	21.51	21.50	-21	4,885	-0.43%
2022/03/18	1	20.95	90	21.07	21.15	-89	5,233	-1.70%
2022/03/17	0	0.00	61	20.95	20.95	-61	5,248	-1.16%
2022/03/16	1	20.45	0	0.00	20.45	1	5,284	0.02%
2022/03/15	11	20.60	0	0.00	20.40	11	5,354	0.21%
2022/03/14	4	21.01	1	21.10	20.85	3	5,376	0.06%
2022/03/11	0	0.00	2	20.55	20.60	-2	5,421	-0.04%
2022/03/10	6	20.23	46	20.22	20.40	-40	5,400	-0.74%
2022/03/09	0	0.00	5	19.45	19.55	-5	5,402	-0.09%
2022/03/08	66.1	19.56	0	0.00	19.20	66.1	5,494	1.20%
2022/03/07	9	20.26	24	20.10	20.15	-15	5,424	-0.28%
2022/03/04	9	21.47	0	0.00	21.45	9	5,458	0.16%
2022/03/03	14	21.70	1	21.75	21.70	13	5,550	0.23%
2022/03/02	11	21.65	2	21.58	21.65	9	5,616	0.16%
2022/03/01	3	21.83	0	0.00	21.80	3	5,678	0.05%
2022/02/24	23	22.09	0	0.00	21.70	23	5,783	0.40%
2022/02/23	2	22.35	0	0.00	22.40	2	5,727	0.03%
2022/02/22	1	22.75	1	22.60	22.45	0	5,772	0.00%
2022/02/21	1	23.25	34	23.16	23.20	-33	5,849	-0.56%
2022/02/18	2	22.55	0	0.00	22.50	2	5,964	0.03%
2022/02/17	0	0.00	1	22.55	22.55	-1	6,082	-0.02%
2022/02/16	1	22.30	0	0.00	22.50	1	6,176	0.02%
2022/02/14	1	22.50	0	0.00	22.40	1	6,296	0.02%
2022/02/11	4	22.91	0	0.00	22.90	4	6,319	0.06%
2022/02/09	0	0.00	2	23.10	23.20	-2	6,444	-0.03%
2022/02/08	7	22.97	0	0.00	23.10	7	6,500	0.11%
2022/02/07	0	0.00	7	22.45	22.70	-7	6,516	-0.11%
2022/01/26	5	22.10	15	22.01	22.05	-10	6,721	-0.15%
2022/01/25	1	22.05	0	0.00	22.05	1	7,132	0.01%
2022/01/24	2	22.45	5	22.25	22.50	-3	7,333	-0.04%
2022/01/21	22	22.86	0	0.00	22.85	22	7,444	0.30%
2022/01/20	10	22.95	0	0.00	23.25	10	7,536	0.13%
2022/01/17	3	22.93	0	0.00	22.95	3	7,695	0.04%
2022/01/14	11	23.20	0	0.00	23.15	11	7,691	0.14%
2022/01/13	2	23.55	0	0.00	23.60	2	7,693	0.03%
2022/01/12	6	22.99	0	0.00	23.55	6	7,741	0.08%
2022/01/11	1	23.20	2	23.35	23.10	-1	7,689	-0.01%
2022/01/10	21	23.30	0	0.00	23.45	21	7,762	0.27%
2022/01/07	26.2	23.52	2	23.70	23.50	24.2	7,758	0.31%
2022/01/06	2	23.75	0	0.00	23.80	2	7,744	0.03%
2022/01/05	0	0.00	10	23.80	23.80	-10	7,888	-0.13%
2022/01/03	1	24.20	0	0.00	24.10	1	8,236	0.01%
2021/12/30	2	24.50	5	24.37	24.40	-3	8,439	-0.04%
2021/12/29	5	24.36	0	0.00	24.45	5	8,814	0.06%
2021/12/28	1	24.25	0	0.00	24.25	1	8,912	0.01%
2021/12/27	10	24.88	38	24.88	24.55	-28	8,969	-0.31%
2021/12/24	15	24.49	25	24.40	24.55	-10	8,872	-0.11%
2021/12/23	36	24.00	11	24.11	24.20	25	8,763	0.29%
2021/12/22	0	0.00	5	23.89	23.85	-5	8,899	-0.06%
2021/12/21	4	23.70	0	0.00	23.85	4	9,672	0.04%
2021/12/20	0	0.00	10	23.80	23.75	-10	10,919	-0.09%
2021/12/17	2	23.65	1	23.70	23.70	1	11,626	0.01%
2021/12/16	233	23.48	0	0.00	23.40	233	11,709	1.99%	大買/鉅額交易
2021/12/15	20	23.48	1	23.55	23.50	19	11,757	0.16%
2021/12/14	9	23.91	1	24.25	23.60	8	11,674	0.07%
2021/12/10	14	23.83	0	0.00	23.80	14	11,436	0.12%
2021/12/09	3	24.15	1	24.15	24.10	2	11,418	0.02%
2021/12/08	5	24.50	0	0.00	24.50	5	11,350	0.04%
2021/12/07	4.1	24.81	0	0.00	24.55	4.1	11,364	0.04%
2021/12/03	3.1	24.65	3	24.82	24.55	0.1	11,460	0.00%
2021/12/02	0	0.00	7.4	24.59	24.55	-7.4	11,521	-0.06%
2021/11/30	7	23.87	1	24.05	24.15	6	11,498	0.05%
2021/11/29	14	23.65	2	24.00	23.70	12	11,497	0.10%
2021/11/26	2	24.58	1	24.40	24.35	1	11,492	0.01%
2021/11/24	6	24.90	0	0.00	24.90	6	11,883	0.05%
2021/11/23	17	24.51	0	0.00	24.30	17	12,181	0.14%
2021/11/22	0	0.00	1	25.00	24.95	-1	12,441	-0.01%
2021/11/19	10	25.07	5	24.95	25.00	5	12,794	0.04%
2021/11/18	0	0.00	1	25.00	25.35	-1	13,135	-0.01%
2021/11/17	14	24.85	0	0.00	24.90	14	13,576	0.10%
2021/11/16	69	25.46	69	25.69	25.45	0	14,031	0.00%
2021/11/12	0	0.00	2	25.55	25.35	-2	14,419	-0.01%
2021/11/11	0	0.00	3	25.30	25.25	-3	14,487	-0.02%
2021/11/10	3	25.50	1	25.95	25.25	2	14,686	0.01%
2021/11/09	45	25.50	3	25.50	25.50	42	14,727	0.29%
2021/11/08	0	0.00	6	25.45	25.50	-6	14,830	-0.04%
2021/11/05	0	0.00	13	24.79	25.20	-13	14,893	-0.09%
2021/11/04	61	25.30	5	25.75	25.10	56	14,941	0.37%
2021/11/03	35	25.46	30.3	25.67	25.55	4.7	14,868	0.03%
2021/11/02	10	25.58	39	25.65	25.75	-29	14,598	-0.20%
2021/11/01	9	24.68	5	24.75	24.70	4	14,140	0.03%
2021/10/29	10	23.55	5	23.83	24.00	5	13,986	0.04%
2021/10/27	6	23.28	0	0.00	23.20	6	13,948	0.04%
2021/10/26	8.5	23.66	0	0.00	23.50	8.5	13,963	0.06%
2021/10/25	16	24.09	10	23.97	24.15	6	14,064	0.04%
2021/10/22	6	23.63	0	0.00	23.85	6	14,236	0.04%
2021/10/21	2	24.00	4	23.99	24.25	-2	14,331	-0.01%
2021/10/20	1	23.75	2	24.03	23.90	-1	14,407	-0.01%
2021/10/19	2	23.80	6	23.81	23.75	-4	14,536	-0.03%
2021/10/18	4	23.73	22	24.02	23.75	-18	14,696	-0.12%
2021/10/15	0	0.00	2	23.65	23.60	-2	14,801	-0.01%
2021/10/14	15	23.50	0	0.00	23.30	15	14,915	0.10%
2021/10/13	28	23.06	5	23.19	22.95	23	14,981	0.15%
2021/10/12	48	23.32	4	23.43	23.35	44	15,093	0.29%
2021/10/08	7	24.27	1	23.80	23.80	6	15,197	0.04%
2021/10/07	94	24.48	1	24.55	24.60	93	15,341	0.61%
2021/10/06	15	25.02	2	24.80	24.40	13	15,683	0.08%
2021/10/05	12	25.67	3	26.00	26.20	9	15,845	0.06%
2021/10/04	2	26.38	2	26.18	26.00	0	16,253	0.00%
2021/10/01	4	27.19	5	26.90	26.60	-1	17,458	-0.01%
2021/09/30	1	27.50	0	0.00	28.15	1	19,544	0.01%
2021/09/29	1	27.55	9	27.70	27.35	-8	20,578	-0.04%
2021/09/28	50	28.29	6	28.45	28.00	44	20,798	0.21%
2021/09/27	13	29.08	87.1	29.06	29.10	-74.1	20,738	-0.36%
2021/09/24	6	27.99	23	27.58	27.50	-17	20,876	-0.08%
2021/09/23	7	26.14	1	25.50	26.30	6	21,071	0.03%
2021/09/22	14	25.27	10	25.15	25.15	4	21,199	0.02%
2021/09/17	15	25.90	0	0.00	25.90	15	21,437	0.07%
2021/09/16	1.1	26.35	1	26.20	26.20	0.1	21,692	0.00%
2021/09/15	1	26.45	0	0.00	26.75	1	22,009	0.00%
2021/09/14	10	26.70	0	0.00	26.50	10	23,056	0.04%
2021/09/13	1	26.90	1	26.95	26.95	0	24,384	0.00%
2021/09/10	1	27.20	5	27.05	26.90	-4	24,983	-0.02%
2021/09/09	7	26.73	1	26.70	26.85	6	25,064	0.02%
2021/09/08	100.2	26.28	51	26.87	26.15	49.2	25,148	0.20%
2021/09/07	41	26.82	70	26.81	26.85	-29	25,156	-0.12%
2021/09/06	1	27.05	1	27.05	27.05	0	25,237	0.00%
2021/09/03	3	27.33	16	27.35	27.35	-13	25,676	-0.05%
2021/09/02	61	27.52	45	27.61	27.40	16	26,116	0.06%
2021/09/01	11.2	28.24	24	28.43	28.05	-12.9	26,306	-0.05%
2021/08/31	11	28.24	3	28.20	28.20	8	26,884	0.03%
2021/08/30	308	28.95	3	28.70	28.80	305	28,273	1.08%	大買/鉅額交易
2021/08/27	240	29.89	23	30.12	29.80	217	28,864	0.75%	大買/鉅額交易
2021/08/26	5	30.40	742	30.21	30.40	-737	30,057	-2.45%	大賣/鉅額交易
2021/08/25	3	29.95	7	29.97	29.80	-4	30,309	-0.01%
2021/08/24	6	29.93	31	29.75	30.20	-25	30,105	-0.08%
2021/08/23	33	29.30	55	29.40	29.80	-22	29,992	-0.07%
2021/08/20	22	27.94	45.1	29.04	29.35	-23.1	29,683	-0.08%
2021/08/19	58	27.71	4	27.96	27.25	54	29,232	0.18%
2021/08/18	5.1	27.23	21	27.21	27.65	-15.9	28,981	-0.05%
2021/08/17	3	27.63	2	28.05	27.20	1	29,034	0.00%
2021/08/16	8	27.88	45	28.10	28.20	-37	29,325	-0.13%
2021/08/13	16	27.65	4	27.79	27.70	12	29,278	0.04%
2021/08/12	27.2	27.57	3	28.07	27.45	24.2	29,479	0.08%
2021/08/11	15	27.38	4	27.29	27.25	11	29,712	0.04%
2021/08/10	22.1	28.00	46	28.00	27.80	-23.9	30,267	-0.08%
2021/08/09	24	27.52	23	27.84	27.50	1	30,588	0.00%
2021/08/05	22.2	27.65	1	27.70	27.70	21.2	31,285	0.07%
2021/08/04	1	27.85	23	28.30	28.00	-22	32,036	-0.07%
2021/08/03	2	27.78	1	27.85	27.90	1	33,285	0.00%
2021/08/02	29	27.92	12	27.73	28.10	17	33,857	0.05%
2021/07/30	4	28.45	1	28.80	28.25	3	33,900	0.01%
2021/07/29	24	27.74	57.1	28.36	28.85	-33.1	34,038	-0.10%
2021/07/28	0	0.00	1	26.70	26.75	-1	34,043	0.00%
2021/07/27	1	27.75	1	27.70	27.50	0	34,246	0.00%
2021/07/26	5.2	28.25	0	0.00	28.10	5.2	34,397	0.02%
2021/07/23	1	29.05	3	28.87	29.00	-2	34,542	-0.01%
2021/07/22	2	27.75	1	27.95	27.90	1	34,617	0.00%
2021/07/21	1	28.55	17	28.23	27.95	-16	34,729	-0.05%
2021/07/20	6	28.80	21	28.78	28.70	-15	35,260	-0.04%
2021/07/19	6	29.67	8	29.62	29.75	-2	35,762	-0.01%
2021/07/16	8	29.46	29	29.61	29.55	-21	37,051	-0.06%
2021/07/15	13	29.17	2	29.33	29.80	11	37,296	0.03%
2021/07/14	33	28.28	30	28.75	28.65	3	37,389	0.01%
2021/07/13	393	28.86	11	29.07	28.55	382	37,654	1.01%	大買/鉅額交易
2021/07/12	58	30.22	45	30.66	30.00	13	37,373	0.03%
2021/07/09	22	31.22	7	31.31	30.60	15	37,170	0.04%
2021/07/08	551.5	31.63	26	31.48	31.20	525.5	37,200	1.41%	大買/鉅額交易
2021/07/07	35.5	31.65	150	32.01	33.00	-114.5	37,498	-0.31%	大賣/鉅額交易
2021/07/06	35	30.69	125.1	31.24	30.20	-90.1	36,604	-0.25%	大賣/
2021/07/05	11	28.82	22	29.16	29.30	-11	35,690	-0.03%
2021/07/02	26	29.24	9	29.52	28.75	17	35,679	0.05%
2021/07/01	16	29.33	138.2	29.93	29.15	-122.2	35,241	-0.35%	大賣/鉅額交易
2021/06/30	23.2	28.96	94	29.30	29.10	-70.8	34,075	-0.21%
2021/06/29	20	27.96	38	28.16	27.95	-18	33,456	-0.05%
2021/06/28	54	27.98	1	27.80	28.05	53	33,345	0.16%
2021/06/25	66	28.28	53	28.35	28.40	13	33,139	0.04%
2021/06/24	31	28.16	6	28.28	28.05	25	33,230	0.08%
2021/06/23	23	28.36	15	29.34	28.00	8	32,962	0.02%
2021/06/22	91	28.64	138	28.39	28.35	-47	32,133	-0.15%	大賣/
2021/06/21	10	26.51	24.2	26.62	27.20	-14.2	31,048	-0.05%
2021/06/18	7	25.93	4	25.89	26.20	3	30,521	0.01%
2021/06/17	8	26.03	4	26.29	26.05	4	30,515	0.01%
2021/06/16	8	26.06	27	25.90	25.75	-19	30,607	-0.06%
2021/06/15	0	0.00	3	26.20	26.20	-3	30,771	-0.01%
2021/06/11	8	26.08	27	25.91	25.80	-19	30,806	-0.06%
2021/06/09	21	26.66	23	26.28	25.80	-2	30,328	-0.01%
2021/06/08	49	26.70	34	26.85	26.95	15	30,281	0.05%
2021/06/07	49	26.63	47.1	26.86	26.75	1.9	30,078	0.01%
2021/06/04	63	26.49	34	26.14	25.45	29	29,176	0.10%
2021/06/03	54	25.98	59.1	26.44	26.30	-5.1	28,926	-0.02%
2021/06/02	19	24.77	10	24.81	25.00	9	27,737	0.03%
2021/06/01	3	23.82	34	23.79	24.05	-31	27,738	-0.11%
2021/05/31	22	23.67	7	23.88	23.45	15	28,031	0.05%
2021/05/28	29.3	23.33	84	23.36	23.40	-54.7	28,241	-0.19%
2021/05/27	8	22.69	3	22.88	22.55	5	28,840	0.02%
2021/05/26	20	22.45	53	22.70	22.65	-33	28,940	-0.11%
2021/05/25	17	22.20	8	22.37	22.45	9	29,170	0.03%
2021/05/24	13	22.15	33	22.62	22.50	-20	29,306	-0.07%
2021/05/21	9	21.82	25	21.71	21.80	-16	29,216	-0.05%
2021/05/20	18	21.06	5	21.15	20.90	13	29,656	0.04%
2021/05/19	39	21.10	15	21.60	21.65	24	29,814	0.08%
2021/05/18	20	20.50	16	20.39	21.40	4	29,967	0.01%
2021/05/17	116.2	20.01	2	20.10	19.75	114.2	29,750	0.38%	大買/鉅額交易
2021/05/14	32.1	22.71	21	21.61	21.90	11.1	29,442	0.04%
2021/05/13	141	22.34	1	22.90	22.75	140	29,129	0.48%	大買/鉅額交易
2021/05/12	125.1	25.37	22	25.08	24.30	103.1	28,784	0.36%	大買/鉅額交易
2021/05/11	61	28.68	96	28.53	27.00	-35	28,130	-0.12%
2021/05/10	33	27.75	14	27.77	27.70	19	26,837	0.07%
2021/05/07	19	25.88	7	25.81	26.30	12	26,299	0.05%
2021/05/06	4	25.76	1	26.05	26.05	3	26,174	0.01%
2021/05/05	5	26.59	4.1	26.55	26.20	0.9	26,135	0.00%
2021/05/04	15	25.90	2	26.43	25.65	13	26,011	0.05%
2021/05/03	26	28.55	11	28.66	27.75	15	25,692	0.06%
2021/04/29	40	28.98	27	29.34	29.20	13	25,556	0.05%
2021/04/28	5	29.20	7	29.39	29.50	-2	25,490	-0.01%
2021/04/27	1	29.00	12	29.05	29.05	-11	25,392	-0.04%
2021/04/26	30.1	29.49	31.1	29.68	29.45	-0.9	25,277	0.00%
2021/04/23	24	28.83	45	28.85	28.80	-21	24,765	-0.08%
2021/04/22	43	28.79	27	29.42	28.15	16	24,382	0.07%
2021/04/21	7	28.68	20	28.59	28.50	-13	23,289	-0.06%
2021/04/20	24.1	28.10	18	28.07	28.15	6.1	22,959	0.03%
2021/04/19	23	28.10	40	28.49	28.60	-17	22,984	-0.07%
2021/04/16	15.8	27.19	6	27.28	27.35	9.8	22,491	0.04%
2021/04/15	18	27.02	13	26.97	26.55	5	22,548	0.02%
2021/04/14	32	26.59	20	26.73	26.50	12	22,414	0.05%
2021/04/13	71	28.81	32	28.25	27.45	39	22,241	0.18%
2021/04/12	53	26.86	76	27.23	27.70	-23	21,035	-0.11%
2021/04/09	22	25.47	8	25.21	25.20	14	20,166	0.07%
2021/04/08	22	25.80	19	25.80	25.75	3	20,195	0.01%
2021/04/07	33	25.33	0	0.00	25.20	33	20,189	0.16%
2021/04/06	27	25.46	19	25.48	25.45	8	21,139	0.04%
2021/04/01	3	25.40	37	25.26	25.40	-34	21,886	-0.16%
2021/03/31	5	25.09	0	0.00	25.00	5	22,025	0.02%
2021/03/30	27	25.14	3	25.30	25.05	24	22,293	0.11%
2021/03/29	15	25.16	8	25.28	25.15	7	22,530	0.03%
2021/03/26	4	24.64	0.2	24.85	24.65	3.8	22,966	0.02%
2021/03/25	8.2	24.63	1	24.90	24.35	7.2	23,415	0.03%
2021/03/24	10	24.86	1	24.80	24.70	9	23,412	0.04%
2021/03/23	24	24.30	0	0.00	24.20	24	23,728	0.10%
2021/03/22	1	24.30	0	0.00	24.55	1	24,839	0.00%
2021/03/19	5	24.67	2	24.65	24.35	3	25,482	0.01%
2021/03/18	10	24.63	13	25.00	24.65	-3	25,393	-0.01%
2021/03/17	7	24.89	2	25.10	25.00	5	25,353	0.02%
2021/03/16	22	25.28	25	25.34	25.05	-3	25,596	-0.01%
2021/03/15	8	26.14	4	26.24	26.00	4	25,472	0.02%
2021/03/12	9	26.19	14	26.19	26.50	-5	25,862	-0.02%
2021/03/11	28	26.74	9	26.66	26.20	19	25,667	0.07%
2021/03/10	30	26.26	24.1	26.32	26.60	5.9	25,320	0.02%
2021/03/09	26	26.23	32	26.04	26.60	-6	24,847	-0.02%
2021/03/08	6.1	25.65	4.1	25.71	25.25	2	24,442	0.01%
2021/03/05	57	24.97	6	25.53	25.10	51	24,446	0.21%
2021/03/04	14	25.27	45.1	25.58	25.35	-31.1	24,527	-0.13%
2021/03/03	1	24.20	19	25.06	25.10	-18	24,643	-0.07%
2021/03/02	26	24.28	34	25.78	23.85	-8	24,673	-0.03%
2021/02/26	13	24.67	8	24.83	24.55	5	23,870	0.02%
2021/02/25	3	24.48	5	24.71	24.50	-2	23,628	-0.01%
2021/02/24	4	24.23	15	24.37	23.75	-11	23,315	-0.05%
2021/02/23	5	24.78	22.4	24.93	24.90	-17.4	22,923	-0.08%
2021/02/22	11	24.69	35	24.65	24.40	-24	22,613	-0.11%
2021/02/19	8	23.66	44.1	23.75	24.00	-36.1	21,988	-0.16%
2021/02/18	11	23.26	15	23.23	23.40	-4	21,673	-0.02%
2021/02/17	10	22.23	23	22.25	22.60	-13	21,185	-0.06%
2021/02/05	4	20.58	3	20.68	20.60	1	21,124	0.00%
2021/02/04	0	0.00	1.4	20.46	20.60	-1.4	21,036	-0.01%
2021/02/03	2	20.10	3	20.23	20.10	-1	21,083	0.00%
2021/02/02	13	19.62	2	19.95	20.10	11	21,054	0.05%
2021/01/29	2	19.60	3	19.53	19.45	-1	20,990	0.00%
2021/01/28	0	0.00	1	19.60	19.55	-1	20,941	0.00%
2021/01/27	1	19.15	7	19.18	19.45	-6	20,916	-0.03%
2021/01/26	1	19.80	0	0.00	19.70	1	20,753	0.00%
2021/01/25	2	19.65	6	20.08	20.25	-4	20,681	-0.02%
2021/01/22	3.1	19.57	2	19.65	19.80	1.1	20,700	0.01%
2021/01/21	4	19.66	9	19.68	19.55	-5	20,658	-0.02%
2021/01/20	2	20.10	3	19.95	19.70	-1	20,550	0.00%
2021/01/19	12	20.78	4	20.90	20.45	8	20,529	0.04%
2021/01/18	1	20.75	0	0.00	20.75	1	20,590	0.00%
2021/01/15	1	20.55	26	20.50	20.50	-25	20,512	-0.12%
2021/01/14	6	20.99	2	20.90	21.10	4	20,317	0.02%
2021/01/13	6	21.55	3	21.67	21.50	3	20,062	0.01%
2021/01/12	17	21.65	10	22.20	21.65	7	19,936	0.04%
2021/01/11	13	23.02	6	22.78	22.75	7	19,579	0.04%
2021/01/08	7	22.79	10	22.94	23.00	-3	19,476	-0.02%
2021/01/07	8	22.50	4	22.60	22.35	4	19,165	0.02%
2021/01/06	18	22.82	24.9	22.71	22.30	-6.9	19,005	-0.04%
2021/01/05	3	22.42	1	22.50	22.40	2	18,620	0.01%
2021/01/04	22	23.12	2.4	23.25	23.00	19.6	18,298	0.11%
2020/12/31	6	23.04	8.5	23.16	23.25	-2.5	17,806	-0.01%
2020/12/30	14	23.51	11	23.28	23.20	3	17,598	0.02%
2020/12/29	31	24.21	41	23.93	23.55	-10	17,264	-0.06%
2020/12/28	59	23.11	60	23.17	23.30	-1	16,048	-0.01%
2020/12/25	37	22.24	17	22.69	22.00	20	15,075	0.13%
2020/12/24	15	22.40	44	22.31	22.60	-29	14,630	-0.20%
2020/12/23	8	21.82	3	21.83	21.85	5	14,265	0.04%
2020/12/22	25	22.34	15	21.76	21.10	10	14,034	0.07%
2020/12/21	42	21.93	48	22.30	22.15	-6	13,356	-0.04%
2020/12/18	40	21.49	32	21.87	21.70	8	12,909	0.06%
2020/12/17	53	21.72	8	21.37	21.65	45	12,765	0.35%
2020/12/16	70	21.43	125	21.75	21.95	-55	12,331	-0.45%	大賣/
2020/12/15	137	20.70	93	20.72	20.85	44	11,296	0.39%	大買/
2020/12/14	0	0.00	7	20.16	20.05	-7	10,747	-0.07%
2020/12/11	34	19.79	22	19.90	19.70	12	11,001	0.11%
2020/12/10	24	20.57	13	20.37	20.05	11	10,978	0.10%
2020/12/09	36	19.82	22	19.96	20.05	14	10,723	0.13%
2020/12/08	42	19.66	77	19.61	19.80	-35	10,876	-0.32%
2020/12/07	93	18.59	0	0.00	18.60	93	10,537	0.88%
2020/12/04	7	18.75	11	18.75	18.75	-4	10,758	-0.04%
2020/12/03	2	18.80	2	18.70	18.65	0	10,834	0.00%
2020/12/02	13	19.23	9	19.30	19.20	4	10,983	0.04%
2020/12/01	7	19.21	8	19.25	19.40	-1	10,885	-0.01%
2020/11/30	8	19.16	36.1	19.20	19.05	-28.1	10,762	-0.26%
2020/11/27	29	18.66	2	18.63	18.50	27	10,297	0.26%
2020/11/26	3	17.87	183	17.66	18.10	-180	10,050	-1.79%	大賣/鉅額交易
2020/11/25	1	17.25	29	17.24	16.95	-28	10,420	-0.27%
2020/11/24	4	16.85	56	17.01	16.85	-52	11,456	-0.45%
2020/11/23	2	16.90	0	0.00	16.80	2	12,322	0.02%
2020/11/20	3	16.90	0	0.00	17.00	3	12,641	0.02%
2020/11/19	0	0.00	12	17.09	17.00	-12	12,682	-0.09%
2020/11/18	2	17.08	0	0.00	17.05	2	12,690	0.02%
2020/11/17	1	16.85	3	17.05	17.10	-2	12,685	-0.02%
2020/11/16	3	16.88	3	17.08	16.80	0	12,703	0.00%
2020/11/13	17	17.11	4	17.35	16.85	13	12,720	0.10%
2020/11/12	5	17.00	0	0.00	17.00	5	12,352	0.04%
2020/11/11	0	0.00	2	17.10	17.05	-2	12,385	-0.02%
2020/11/10	3	16.62	4	16.70	16.75	-1	12,326	-0.01%
2020/11/09	1	16.50	3	16.60	16.50	-2	12,306	-0.02%
2020/11/05	1	16.20	0	0.00	16.20	1	12,325	0.01%
2020/11/04	0	0.00	1	16.50	16.35	-1	12,490	-0.01%
2020/11/03	1	16.45	0	0.00	16.35	1	12,468	0.01%
2020/10/30	2	16.53	2	16.58	16.10	0	12,590	0.00%
2020/10/29	4	16.50	1	16.60	16.45	3	12,502	0.02%
2020/10/28	0	0.00	1	17.05	16.80	-1	12,444	-0.01%
2020/10/27	4	17.46	3	17.33	17.35	1	12,406	0.01%
2020/10/26	2	17.28	3	17.45	17.40	-1	12,249	-0.01%
2020/10/23	3	16.63	4	16.43	16.80	-1	12,015	-0.01%
2020/10/22	3	16.27	1	16.30	16.15	2	11,926	0.02%
2020/10/21	0	0.00	1	16.15	16.10	-1	11,877	-0.01%
2020/10/13	0	0.00	1	16.35	16.55	-1	12,122	-0.01%
2020/10/12	2	16.70	0	0.00	16.45	2	12,197	0.02%
2020/10/06	2	16.95	0	0.00	16.95	2	12,455	0.02%
2020/09/30	2	16.70	0	0.00	16.75	2	12,476	0.02%
2020/09/28	5	16.94	4	16.80	16.90	1	12,652	0.01%
2020/09/25	57	16.89	8	16.67	16.50	49	12,726	0.39%
2020/09/24	103	17.05	0	0.00	16.70	103	12,623	0.82%	大買/鉅額交易
2020/09/23	3	17.62	3	17.72	17.65	0	12,487	0.00%
2020/09/22	100	17.40	3	17.60	17.45	97	12,466	0.78%
2020/09/21	7	18.24	4	18.50	17.90	3	12,326	0.02%
2020/09/18	0	0.00	3	18.38	18.25	-3	12,286	-0.02%
2020/09/17	11	18.22	4	18.55	18.20	7	12,245	0.06%
2020/09/16	13.7	18.51	16	18.22	18.55	-2.3	12,087	-0.02%
2020/09/15	12	18.05	124	17.99	17.90	-112	11,716	-0.96%	大賣/鉅額交易
2020/09/14	8	17.82	6	17.84	17.70	2	11,687	0.02%
2020/09/11	7	17.67	23	17.94	17.45	-16	11,673	-0.14%
2020/09/10	116	17.41	4	17.56	17.70	112	11,860	0.94%	大買/鉅額交易
2020/09/09	9	17.60	1	17.75	17.45	8	12,503	0.06%
2020/09/08	8	17.55	9	17.46	17.25	-1	12,463	-0.01%
2020/09/07	15	17.53	27	17.61	17.40	-12	12,358	-0.10%
2020/09/04	5	16.93	15	16.99	17.05	-10	12,113	-0.08%
2020/09/03	4	17.13	4	17.24	17.20	0	12,388	0.00%
2020/09/02	9	16.77	2	16.95	17.00	7	12,253	0.06%
2020/09/01	12	17.14	5	16.96	17.05	7	12,117	0.06%
2020/08/31	16	17.18	28	17.07	17.45	-12	11,852	-0.10%
2020/08/28	12	15.56	37.1	16.35	16.40	-25.1	11,091	-0.23%
2020/08/27	12	15.41	38	15.52	15.15	-26	10,286	-0.25%
2020/08/26	13	15.01	321	14.90	15.30	-308	9,435	-3.26%	大賣/鉅額交易
2020/08/25	4	14.05	2	14.05	13.95	2	9,154	0.02%
2020/08/24	2	13.90	0	0.00	13.90	2	9,251	0.02%
2020/08/20	327	13.92	19	13.77	13.75	308	9,783	3.15%	大買/鉅額交易
2020/08/19	19	14.57	1	14.65	14.50	18	9,664	0.19%
2020/08/18	3	14.85	0	0.00	14.75	3	9,610	0.03%
2020/08/17	0	0.00	2	15.05	15.05	-2	9,622	-0.02%
2020/08/14	8	14.94	0	0.00	15.00	8	9,567	0.08%
2020/08/13	2	14.93	0	0.00	14.90	2	9,576	0.02%
2020/08/10	4	15.14	43	15.30	15.00	-39	9,791	-0.40%
2020/08/07	0	0.00	132	14.86	14.85	-132	9,679	-1.36%	大賣/鉅額交易
2020/08/06	3	14.83	123	14.91	14.90	-120	9,658	-1.24%	大賣/鉅額交易
2020/08/05	0	0.00	11	14.50	14.50	-11	9,551	-0.12%
2020/08/04	0	0.00	8	14.30	14.30	-8	9,604	-0.08%
2020/08/03	12	14.27	11.1	14.52	14.40	0.9	9,745	0.01%
2020/07/31	0	0.00	50	14.65	14.65	-50	10,163	-0.49%
2020/07/28	20	14.00	0	0.00	14.20	20	10,367	0.19%
2020/07/27	50	14.15	2	14.15	14.15	48	10,380	0.46%
2020/07/24	210	14.35	10	14.70	14.35	200	10,448	1.91%	大買/鉅額交易
2020/07/22	0	0.00	2	14.90	14.90	-2	10,392	-0.02%
2020/07/21	8	15.02	20	15.30	14.90	-12	10,347	-0.12%
2020/07/20	31	14.47	641	15.00	15.10	-610	10,242	-5.96%	大賣/鉅額交易
2020/07/17	0	0.00	1	14.70	14.45	-1	10,072	-0.01%
2020/07/16	3	14.77	14	14.93	14.90	-11	10,092	-0.11%
2020/07/15	4	14.71	43	15.03	14.75	-39	10,012	-0.39%
2020/07/14	0	0.00	1	14.45	14.30	-1	9,794	-0.01%
2020/07/10	2	14.00	0	0.00	13.95	2	10,023	0.02%
2020/07/09	5	14.59	5	14.45	14.40	0	10,033	0.00%
2020/07/08	10	14.50	1	14.75	14.60	9	10,021	0.09%
2020/07/07	1	14.45	21	14.45	14.45	-20	9,954	-0.20%
2020/07/06	11	14.38	6	14.56	14.70	5	9,943	0.05%
2020/07/03	0	0.00	10	14.15	14.10	-10	9,952	-0.10%
2020/07/01	5	14.30	8	14.20	14.35	-3	10,140	-0.03%
2020/06/29	1	13.95	0	0.00	14.00	1	10,181	0.01%
2020/06/24	15	14.15	130	14.15	14.20	-115	10,114	-1.14%	大賣/鉅額交易
2020/06/23	2	14.53	1	14.35	14.30	1	10,084	0.01%
2020/06/22	6	14.43	1	14.45	14.55	5	10,079	0.05%
2020/06/19	602	14.45	1.2	14.58	14.45	600.8	10,290	5.84%	大買/鉅額交易
2020/06/18	15	14.84	0	0.00	14.85	15	10,179	0.15%
2020/06/17	22	15.18	7	15.02	14.75	15	10,112	0.15%
2020/06/16	24	14.61	46	14.61	15.10	-22	9,644	-0.23%
2020/06/15	10	14.01	11	14.21	13.75	-1	8,973	-0.01%
2020/06/12	10	13.05	5	13.10	13.45	5	8,919	0.06%
2020/06/11	10	13.70	0	0.00	13.60	10	9,002	0.11%
2020/06/10	15	14.02	49	14.08	13.85	-34	9,104	-0.37%
2020/06/09	1	13.80	23	13.65	13.90	-22	9,041	-0.24%
2020/06/08	3	13.48	0	0.00	13.50	3	9,310	0.03%
2020/06/05	5	13.80	1	13.75	13.65	4	9,508	0.04%
2020/06/04	15	13.80	1	13.55	13.45	14	9,736	0.14%
2020/06/03	14	13.60	15	13.80	13.75	-1	9,877	-0.01%
2020/06/02	1	13.35	2	13.40	13.30	-1	9,928	-0.01%
2020/06/01	1	13.20	6	13.25	13.25	-5	10,142	-0.05%
2020/05/29	8	13.26	3	13.28	13.20	5	10,505	0.05%
2020/05/28	8	13.17	12	13.15	13.10	-4	10,702	-0.04%
2020/05/27	6	12.65	9	12.63	12.60	-3	10,775	-0.03%
2020/05/25	1	12.05	1	12.20	12.25	0	13,606	0.00%
2020/05/22	4	12.35	7	12.30	12.20	-3	13,903	-0.02%
2020/05/20	14	12.59	1	12.60	12.55	13	14,374	0.09%
2020/05/19	1	12.55	3	12.62	12.80	-2	14,879	-0.01%
2020/05/15	2	12.00	1	12.00	12.00	1	15,174	0.01%
2020/05/14	2	12.23	1	12.05	12.05	1	15,208	0.01%
2020/05/12	0	0.00	3	12.65	12.60	-3	15,106	-0.02%
2020/05/08	13	12.23	0	0.00	12.15	13	14,963	0.09%
2020/05/07	1	12.50	1	12.30	12.30	0	14,839	0.00%
2020/05/06	13	12.58	1	12.75	12.45	12	14,409	0.08%
2020/05/05	33	13.08	1	13.25	13.05	32	14,246	0.22%
2020/05/04	2	13.15	1	13.00	13.00	1	14,232	0.01%
2020/04/30	3	13.30	3	13.40	13.40	0	14,190	0.00%
2020/04/29	4	13.26	3	13.28	13.15	1	14,217	0.01%
2020/04/27	0	0.00	2	12.95	13.00	-2	14,252	-0.01%
2020/04/24	1	12.50	1	12.45	12.40	0	14,183	0.00%
2020/04/23	1	12.55	1	12.50	12.45	0	14,209	0.00%
2020/04/22	1	12.45	1	12.60	12.45	0	14,342	0.00%
2020/04/21	2	12.73	2	12.40	12.40	0	14,360	0.00%
2020/04/20	1	12.90	21	12.95	13.05	-20	14,296	-0.14%
2020/04/17	2	13.05	2	13.00	13.00	0	14,282	0.00%
2020/04/16	2	13.10	1	13.10	13.10	1	14,182	0.01%
2020/04/15	25	13.05	4	13.26	13.35	21	14,176	0.15%
2020/04/14	0	0.00	2	12.60	12.60	-2	14,042	-0.01%
2020/04/13	1	12.45	0	0.00	12.35	1	14,138	0.01%
2020/04/10	1	12.55	1	12.60	12.60	0	14,301	0.00%
2020/04/09	132	12.55	2	12.58	12.55	130	14,554	0.89%	大買/鉅額交易
2020/04/08	4	12.44	1	12.50	12.50	3	14,715	0.02%
2020/04/07	3	12.38	5	12.36	12.35	-2	14,648	-0.01%
2020/04/06	1	12.25	2	12.25	12.35	-1	14,582	-0.01%
2020/04/01	0	0.00	43	11.85	11.95	-43	14,596	-0.29%
2020/03/31	3	11.65	11	11.70	11.55	-8	14,852	-0.05%
2020/03/30	1	11.15	7	11.19	11.65	-6	14,875	-0.04%
2020/03/27	4	11.64	3	11.55	11.40	1	14,844	0.01%
2020/03/26	2	11.60	2	11.75	11.60	0	14,789	0.00%
2020/03/25	5	11.70	23	11.70	11.65	-18	14,807	-0.12%
2020/03/24	2	11.30	13	11.35	11.25	-11	14,670	-0.07%
2020/03/23	4	10.89	4	10.95	10.95	0	14,700	0.00%
2020/03/20	2	11.30	22	11.55	11.40	-20	14,672	-0.14%
2020/03/19	122	10.77	0	0.00	10.70	122	14,718	0.83%	大買/鉅額交易
2020/03/18	3	12.45	2	12.18	11.85	1	14,753	0.01%
2020/03/17	4	12.86	4	12.65	12.75	0	14,623	0.00%
2020/03/16	7	13.44	4	13.05	12.75	3	14,477	0.02%
2020/03/13	53	13.12	28	13.09	13.50	25	14,271	0.18%
2020/03/12	42	14.83	14	15.14	14.35	28	14,018	0.20%
2020/03/11	17	16.61	1	15.90	15.90	16	13,831	0.12%
2020/03/10	4	16.29	5	16.27	16.45	-1	13,569	-0.01%
2020/03/09	11	17.12	11	16.64	16.20	0	13,285	0.00%
2020/03/06	8	16.96	7	17.04	16.90	1	13,005	0.01%
2020/03/05	8	17.26	4	17.28	17.50	4	12,656	0.03%
2020/03/04	12	17.64	3	17.52	17.60	9	12,393	0.07%
2020/03/03	31	18.34	15	18.03	18.05	16	11,946	0.13%
2020/03/02	23	18.36	24	18.17	17.90	-1	11,585	-0.01%
2020/02/27	51	18.37	41	18.53	18.20	10	11,017	0.09%
2020/02/26	6	17.63	84	17.70	18.05	-78	9,546	-0.82%
2020/02/25	3	16.55	16	16.54	16.45	-13	8,046	-0.16%
2020/02/24	15	16.45	5	16.60	16.60	10	7,737	0.13%
2020/02/21	17	16.21	21	16.20	16.25	-4	7,447	-0.05%
2020/02/20	7	16.24	27	16.37	16.10	-20	7,157	-0.28%
2020/02/19	2	15.35	53	15.79	15.85	-51	6,594	-0.77%
2020/02/18	1	15.05	24	14.90	15.05	-23	6,160	-0.37%
2020/02/17	1	14.45	20	14.50	14.50	-19	5,958	-0.32%
2020/02/14	10	14.28	1	14.25	14.25	9	5,894	0.15%
2020/02/12	1	14.15	0	0.00	14.05	1	5,987	0.02%
2020/02/10	0	0.00	2	13.83	13.80	-2	6,031	-0.03%
2020/02/07	0	0.00	56	13.91	14.05	-56	6,037	-0.93%
2020/02/06	1	13.85	0	0.00	13.85	1	6,019	0.02%
2020/02/04	3	13.55	0	0.00	13.45	3	5,973	0.05%
2020/01/31	0	0.00	3	13.60	13.80	-3	5,836	-0.05%
2020/01/30	0	0.00	1	13.60	13.60	-1	5,811	-0.02%
2020/01/20	3	15.03	2	15.05	15.05	1	5,710	0.02%
2020/01/17	1	14.95	0	0.00	14.95	1	5,677	0.02%
2020/01/16	5	14.69	8	14.76	14.85	-3	5,645	-0.05%
2020/01/10	1	15.40	1	15.30	15.30	0	5,570	0.00%
2020/01/09	1	15.30	6	15.42	15.50	-5	5,566	-0.09%
2020/01/08	3	15.15	3.1	15.36	15.20	-0.1	5,523	0.00%
2020/01/07	14	15.64	24	15.96	15.60	-10	5,417	-0.18%
2020/01/06	7	15.88	42	15.57	15.90	-35	5,266	-0.66%
2020/01/03	4	15.78	14	15.66	15.70	-10	5,073	-0.20%
2020/01/02	1	15.70	9	15.47	15.75	-8	4,772	-0.17%
2019/12/30	22	14.92	1	15.10	15.00	21	4,477	0.47%
2019/12/27	7	15.01	2	15.08	15.00	5	4,400	0.11%
2019/12/26	28.1	14.76	19	14.90	14.95	9.1	4,265	0.21%
2019/12/24	6	14.27	0	0.00	14.20	6	3,820	0.16%
2019/12/23	13	14.37	0	0.00	14.40	13	3,796	0.34%
2019/12/20	0	0.00	101	14.40	14.35	-101	3,750	-2.69%	大賣/鉅額交易
2019/12/19	12	14.71	10	14.87	14.65	2	3,677	0.05%
2019/12/18	176	14.59	3	14.65	14.70	173	3,566	4.85%	大買/鉅額交易
2019/12/17	0	0.00	1	14.55	14.55	-1	3,473	-0.03%
2019/12/16	4	14.39	14	14.47	14.40	-10	3,346	-0.30%
2019/12/13	10	13.85	5	13.85	14.10	5	3,149	0.16%
2019/12/12	0	0.00	20	13.88	13.75	-20	2,886	-0.69%
2019/12/11	1	13.70	0	0.00	13.70	1	2,782	0.04%
2019/12/10	0	0.00	14	13.74	13.75	-14	2,747	-0.51%
2019/12/09	0	0.00	6	13.63	13.75	-6	2,715	-0.22%
2019/12/06	4	13.48	7	13.34	13.45	-3	2,609	-0.11%
2019/12/02	2	13.10	0	0.00	13.05	2	2,479	0.08%
2019/11/28	5	13.25	0	0.00	13.20	5	2,498	0.20%
2019/11/26	0	0.00	1	13.20	13.15	-1	2,526	-0.04%
2019/11/21	0	0.00	2	13.30	13.35	-2	2,524	-0.08%
2019/11/19	2	13.10	1	13.15	13.20	1	2,508	0.04%
2019/11/18	0	0.00	10	13.15	13.15	-10	2,518	-0.40%
2019/11/15	0	0.00	0	13.25	13.15	0	2,556	0.00%
2019/11/13	2	13.15	0	0.00	13.10	2	2,553	0.08%
2019/11/07	1	13.55	0	0.00	13.65	1	2,448	0.04%
2019/11/01	10	13.60	0	0.00	13.60	10	2,309	0.43%
2019/10/28	0	0.00	10	13.80	13.75	-10	2,327	-0.43%
2019/10/22	0	0.00	5	13.90	13.90	-5	2,302	-0.22%
2019/10/18	6	13.53	0	0.00	13.65	6	2,261	0.27%
2019/10/17	5	13.55	0	0.00	13.55	5	2,206	0.23%
2019/10/08	0	0.00	1	13.70	13.60	-1	2,494	-0.04%
2019/09/25	1	14.00	1	14.00	13.95	0	2,527	0.00%
2019/09/23	1	14.40	0	0.00	14.45	1	2,523	0.04%
2019/09/20	0	0.00	4	14.75	14.60	-4	2,538	-0.16%
2019/09/18	0	0.00	1	14.60	14.50	-1	2,519	-0.04%
2019/09/12	1	14.50	0	0.00	14.40	1	2,563	0.04%
2019/09/09	1	14.70	3	14.92	14.65	-2	2,563	-0.08%
2019/09/05	1	14.55	0	0.00	14.55	1	2,505	0.04%
2019/09/03	0	0.00	1	14.80	14.70	-1	2,606	-0.04%
2019/09/02	0	0.00	11	14.25	14.25	-11	2,565	-0.43%
2019/08/22	1	13.70	1	13.65	13.65	0	3,289	0.00%
2019/08/20	0	0.00	1	14.05	14.00	-1	3,355	-0.03%
2019/08/15	0	0.00	3	13.45	13.55	-3	3,329	-0.09%
2019/08/14	0	0.00	2	13.70	13.70	-2	3,336	-0.06%
2019/08/13	11	13.98	11	13.90	13.80	0	3,327	0.00%
2019/08/05	0	0.00	2	14.25	14.25	-2	3,463	-0.06%
2019/08/02	0	0.00	10	14.56	14.55	-10	3,614	-0.28%
2019/08/01	1	14.80	0	0.00	14.80	1	3,644	0.03%
2019/07/30	1	15.10	41	15.10	15.15	-40	3,756	-1.06%
2019/07/26	10	15.20	0	0.00	15.25	10	4,014	0.25%
2019/07/24	0	0.00	1	15.35	15.20	-1	4,820	-0.02%
2019/07/23	22	15.15	0	0.00	15.10	22	4,865	0.45%
2019/07/19	0	0.00	1	15.20	15.20	-1	4,855	-0.02%
2019/07/18	2	15.25	15	15.50	15.30	-13	4,860	-0.27%
2019/07/17	2	15.68	0	0.00	15.60	2	4,838	0.04%
2019/07/16	6	15.89	10	15.53	16.00	-4	4,789	-0.08%
2019/07/11	2	14.70	0	0.00	14.70	2	4,661	0.04%
2019/07/08	7	14.70	0	0.00	14.60	7	4,890	0.14%
2019/07/02	0	0.00	2	14.95	14.90	-2	5,200	-0.04%
2019/07/01	4	14.70	1	14.65	14.70	3	5,250	0.06%
2019/06/28	3	14.52	1	14.55	14.55	2	5,402	0.04%
2019/06/27	1	14.85	61	14.93	15.05	-60	5,447	-1.10%
2019/06/25	0	0.00	1	14.70	14.65	-1	5,511	-0.02%
2019/06/21	1	14.85	0	0.00	14.65	1	5,653	0.02%
2019/06/20	0	0.00	3	14.90	14.90	-3	5,769	-0.05%
2019/06/19	0	0.00	13	14.78	14.80	-13	6,047	-0.21%
2019/06/17	0	0.00	2	14.60	14.40	-2	6,523	-0.03%
2019/06/13	0	0.00	12	14.58	14.65	-12	7,464	-0.16%
2019/06/12	6	14.60	21	14.56	14.70	-15	8,354	-0.18%
2019/06/11	0	0.00	6	14.26	14.30	-6	8,449	-0.07%
2019/06/06	32	14.01	0	0.00	14.05	32	9,203	0.35%
2019/06/05	1	14.25	4	14.34	14.25	-3	9,367	-0.03%
2019/06/04	0	0.00	1	14.35	14.30	-1	9,419	-0.01%
2019/06/03	21	14.35	67	14.29	14.10	-46	9,449	-0.49%
2019/05/31	5	14.55	7	15.29	14.55	-2	9,414	-0.02%
2019/05/30	1	15.15	0	0.00	15.15	1	9,112	0.01%
2019/05/29	0	0.00	2	15.25	15.20	-2	9,137	-0.02%
2019/05/28	23	15.10	0	0.00	15.50	23	9,215	0.25%
2019/05/27	6	15.18	0	0.00	15.20	6	9,364	0.06%
2019/05/24	1	15.50	0	0.00	15.45	1	9,482	0.01%
2019/05/23	1	15.50	0	0.00	15.45	1	9,507	0.01%
2019/05/22	0	0.00	12	16.04	15.95	-12	9,526	-0.13%
2019/05/21	20	16.10	1	16.10	16.00	19	9,584	0.20%
2019/05/20	1	15.75	1	15.75	15.70	0	9,633	0.00%
2019/05/17	10	15.70	0	0.00	15.50	10	9,715	0.10%
2019/05/16	0	0.00	3	16.00	15.80	-3	9,869	-0.03%
2019/05/15	1	15.90	1	15.90	15.90	0	10,090	0.00%
2019/05/14	0	0.00	1	15.35	15.45	-1	10,199	-0.01%
2019/05/13	7	15.36	1	15.30	15.30	6	10,319	0.06%
2019/05/10	34	15.95	50	15.60	15.50	-16	10,295	-0.16%
2019/05/09	0	0.00	1	16.55	16.40	-1	10,147	-0.01%
2019/05/08	2	16.53	1	16.65	16.70	1	10,122	0.01%
2019/05/07	0	0.00	2	17.10	16.80	-2	10,112	-0.02%
2019/05/06	43	16.83	2	17.10	16.75	41	10,056	0.41%
2019/05/03	10	17.55	22	17.83	17.55	-12	9,947	-0.12%
2019/05/02	22	18.28	43	18.14	17.70	-21	9,848	-0.21%
2019/04/30	52	18.07	45	17.55	18.10	7	9,508	0.07%
2019/04/29	2	17.15	0	0.00	16.90	2	9,059	0.02%
2019/04/26	0	0.00	16	16.58	16.75	-16	8,995	-0.18%
2019/04/25	1	17.00	0	0.00	16.75	1	8,987	0.01%
2019/04/24	9	17.05	11	17.02	16.90	-2	8,990	-0.02%
2019/04/23	2	16.95	0	0.00	17.00	2	8,962	0.02%
2019/04/22	0	0.00	20	17.10	16.95	-20	8,930	-0.22%
2019/04/18	5	16.50	5	16.55	16.45	0	8,863	0.00%
2019/04/17	7	16.98	1	16.80	16.85	6	8,861	0.07%
2019/04/16	8	17.10	11	16.95	17.00	-3	8,858	-0.03%
2019/04/15	3	16.80	0	0.00	16.90	3	8,825	0.03%
2019/04/12	26	16.52	0	0.00	16.35	26	8,782	0.30%
2019/04/11	53	16.94	1	16.85	16.65	52	8,701	0.60%
2019/04/10	4	17.26	1	17.00	17.00	3	8,621	0.03%
2019/04/09	9	17.10	1	17.05	17.05	8	8,563	0.09%
2019/04/08	11	17.25	1	17.20	17.20	10	8,487	0.12%
2019/04/03	14	17.47	1	17.40	17.40	13	8,414	0.15%
2019/04/02	1	17.45	7	17.69	17.65	-6	8,362	-0.07%
2019/04/01	0.1	17.15	0	0.00	17.10	0.1	8,220	0.00%
2019/03/29	14	17.07	0	0.00	17.05	14	8,137	0.17%
2019/03/27	15	17.30	0	0.00	17.20	15	8,136	0.18%
2019/03/26	16	17.05	0	0.00	17.10	16	8,096	0.20%
2019/03/25	4	17.19	11	16.87	17.05	-7	8,034	-0.09%
2019/03/22	19	17.42	51	17.45	17.45	-32	7,913	-0.40%
2019/03/21	7	18.33	0	0.00	18.15	7	7,644	0.09%
2019/03/20	4	18.29	5	18.29	18.05	-1	7,508	-0.01%
2019/03/19	83	19.19	3	18.90	18.90	80	7,176	1.11%
2019/03/18	69	21.00	21.2	21.02	20.75	47.8	6,678	0.72%
2019/03/15	16	20.15	56	20.09	20.85	-40	6,362	-0.63%
2019/03/14	0	0.00	5	19.25	19.30	-5	5,534	-0.09%
2019/03/13	6	19.24	8	19.35	18.95	-2	5,465	-0.04%
2019/03/12	5	18.69	7	18.97	19.00	-2	5,169	-0.04%
2019/03/11	0	0.00	16	17.85	17.70	-16	4,796	-0.33%
2019/03/07	11	17.26	0	0.00	17.25	11	4,883	0.23%
2019/03/06	1	17.45	2	17.48	17.80	-1	4,838	-0.02%
2019/03/05	4	17.69	3	17.68	17.65	1	4,744	0.02%
2019/03/04	1	17.25	1	17.40	17.35	0	4,655	0.00%
2019/02/27	5	17.30	0	0.00	17.45	5	4,632	0.11%
2019/02/26	10	18.08	6	18.13	17.80	4	4,707	0.08%
2019/02/25	4	17.69	4	17.63	17.95	0	4,584	0.00%
2019/02/22	0	0.00	5	17.15	17.10	-5	4,436	-0.11%
2019/02/21	6	17.23	0	0.00	17.30	6	4,426	0.14%
2019/02/20	4	17.14	0	0.00	17.20	4	4,448	0.09%
2019/02/19	2	17.23	2	17.20	17.15	0	4,383	0.00%
2019/02/18	1	16.95	10	17.05	17.00	-9	4,309	-0.21%
2019/02/15	2	17.10	0	0.00	17.05	2	4,241	0.05%
2019/02/14	8	17.05	12	16.93	17.15	-4	4,070	-0.10%
2019/02/13	0	0.00	8	16.38	16.40	-8	3,827	-0.21%
2019/02/12	0	0.00	2	15.88	16.05	-2	3,718	-0.05%
2019/02/11	5	15.25	0	0.00	15.30	5	3,568	0.14%
2019/01/28	0	0.00	2	15.08	15.05	-2	3,608	-0.06%
2019/01/24	5	14.70	0	0.00	14.80	5	3,623	0.14%
2019/01/23	1	14.50	6	14.55	14.55	-5	3,581	-0.14%
2019/01/17	2	14.45	0	0.00	14.45	2	3,674	0.05%
2019/01/15	5	14.10	0	0.00	14.20	5	3,691	0.14%
2019/01/09	1	14.30	1	14.40	14.35	0	3,755	0.00%
2018/12/27	1	14.50	0	0.00	14.50	1	4,006	0.02%
2018/12/24	2	14.73	10	14.75	14.65	-8	4,019	-0.20%
2018/12/22	5	14.85	0	0.00	14.85	5	4,000	0.12%
2018/12/20	1	15.00	0	0.00	15.05	1	4,088	0.02%
2018/12/18	21	15.55	0	0.00	15.55	21	4,038	0.52%
2018/12/14	0	0.00	3	15.85	15.85	-3	4,088	-0.07%
2018/12/12	0	0.00	2	16.00	16.05	-2	4,123	-0.05%
2018/12/11	2	15.85	0.5	15.90	15.85	1.5	4,171	0.04%
2018/12/04	0	0.00	2	17.50	17.30	-2	4,125	-0.05%
2018/12/03	10	17.45	0	0.00	17.50	10	4,110	0.24%
2018/11/30	0	0.00	30	16.65	17.10	-30	3,861	-0.78%
2018/11/23	1	16.95	2	17.00	16.35	-1	3,702	-0.03%
2018/11/22	0	0.00	1	16.70	16.70	-1	3,519	-0.03%
2018/11/19	2	16.55	11	16.32	16.50	-9	3,520	-0.26%
2018/11/02	0.1	16.80	0	0.00	16.75	0.1	4,275	0.00%
2018/11/01	0	0.00	1	16.30	16.30	-1	4,277	-0.02%
2018/10/29	0	15.10	0	0.00	15.10	0	4,722	0.00%
2018/10/26	1	15.75	0	0.00	15.25	1	4,787	0.02%
2018/10/25	11	15.75	1	15.90	15.75	10	4,873	0.21%
2018/10/24	0	0.00	1	16.55	16.70	-1	5,198	-0.02%
2018/10/23	1	17.00	0	0.00	16.70	1	5,609	0.02%
2018/10/22	1	17.30	0	0.00	17.40	1	5,613	0.02%
2018/10/16	6	17.24	0	0.00	16.90	6	5,653	0.11%
2018/10/15	1	17.40	0	0.00	17.25	1	5,660	0.02%
2018/10/12	0	0.00	1	16.00	16.90	-1	5,626	-0.02%
2018/10/11	1	16.90	2	16.83	16.75	-1	5,614	-0.02%
2018/10/09	3	18.60	2	18.68	18.60	1	5,484	0.02%
2018/10/08	10	18.60	0	0.00	18.65	10	5,492	0.18%
2018/10/05	53	19.74	2	19.05	19.05	51	5,455	0.93%
2018/10/01	4	21.20	1	21.30	21.30	3	5,589	0.05%
2018/09/28	1	21.05	0	0.00	21.15	1	5,687	0.02%
2018/09/27	1	21.75	1	22.00	21.35	0	5,676	0.00%
2018/09/26	3	21.45	0	0.00	21.40	3	5,626	0.05%
2018/09/20	5	21.41	2	21.25	21.25	3	5,778	0.05%
2018/09/19	1	22.05	1	22.20	22.05	0	5,749	0.00%
2018/09/17	27	21.59	1	21.55	21.70	26	5,846	0.44%
2018/09/14	4	20.66	2	20.75	20.95	2	5,829	0.03%
2018/09/12	1	20.35	0	0.00	20.20	1	5,833	0.02%
2018/09/11	1	20.05	1	20.20	20.50	0	5,845	0.00%
2018/09/10	1	19.80	2	19.88	20.25	-1	5,816	-0.02%
2018/09/07	1	21.45	0	0.00	21.40	1	5,732	0.02%
2018/09/06	0	0.00	2	22.20	22.35	-2	5,723	-0.03%
2018/09/04	1	23.10	1	23.35	23.05	0	5,693	0.00%
2018/09/03	1	23.05	1	23.30	23.05	0	5,729	0.00%
2018/08/31	4	22.88	0	0.00	22.80	4	5,720	0.07%
2018/08/30	3	23.20	0	0.00	23.10	3	5,750	0.05%
2018/08/24	17	23.26	1	23.45	23.00	16	5,806	0.28%
2018/08/23	2	23.15	16	23.27	23.80	-14	5,783	-0.24%
2018/08/22	0	0.00	1	22.25	22.20	-1	5,559	-0.02%
2018/08/17	1	21.75	2	22.00	21.70	-1	5,499	-0.02%
2018/08/14	1	22.10	0	0.00	22.20	1	5,323	0.02%
2018/08/13	12	22.05	61	23.15	22.05	-49	5,275	-0.93%
2018/08/10	11	23.78	0	0.00	23.50	11	5,161	0.21%
2018/08/09	80	23.46	0	0.00	23.65	80	5,148	1.55%
2018/08/08	5	24.31	1	24.25	24.25	4	5,070	0.08%
2018/08/07	39	24.66	0	0.00	24.50	39	5,041	0.77%
2018/08/06	2	26.93	2	27.05	26.75	0	4,767	0.00%
2018/08/03	0.8	26.70	0	0.00	26.40	0.8	4,706	0.02%
2018/08/02	1	27.40	2	26.78	26.70	-1	4,799	-0.02%
2018/08/01	6	27.47	5	27.32	27.55	1	4,725	0.02%
2018/07/31	21	27.38	2	27.03	26.90	19	4,639	0.41%
2018/07/30	14	27.02	20	26.93	27.60	-6	4,313	-0.14%
2018/07/20	1	24.20	0	0.00	24.25	1	3,814	0.03%
2018/07/16	0	0.00	1	25.20	25.05	-1	4,030	-0.02%
2018/07/10	0	0.00	1	25.40	24.90	-1	4,040	-0.02%
2018/07/09	6	25.13	16	25.02	24.90	-10	3,970	-0.25%
2018/07/06	11	23.73	4	23.93	23.75	7	3,846	0.18%
2018/07/05	1	23.80	1	23.05	23.05	0	3,845	0.00%
2018/07/04	1	23.70	0	0.00	23.70	1	4,001	0.02%
2018/07/03	5	25.40	2	25.43	25.25	3	3,992	0.08%
2018/07/02	0	0.00	6	26.05	26.05	-6	3,895	-0.15%
2018/06/28	3	26.30	3	26.08	25.80	0	3,749	0.00%
2018/06/27	5	26.85	4	26.83	26.40	1	3,717	0.03%
2018/06/26	10	26.27	0	0.00	26.05	10	3,635	0.28%
2018/06/25	21	26.99	0	0.00	26.85	21	3,539	0.59%
2018/06/22	22	27.54	0	0.00	27.40	22	3,494	0.63%
2018/06/20	5	28.58	2	28.48	28.55	3	3,504	0.09%
2018/06/19	10	28.85	0	0.00	28.80	10	3,489	0.29%
2018/06/15	1	30.15	0	0.00	30.00	1	3,478	0.03%
2018/06/14	2	30.83	0	0.00	30.65	2	3,462	0.06%
2018/06/11	1	31.50	1	31.40	31.55	0	3,459	0.00%
2018/06/06	1	33.70	0	0.00	33.35	1	3,498	0.03%
2018/06/01	0	0.00	1	33.00	33.15	-1	3,513	-0.03%
2018/05/22	0	0.00	4	33.21	33.10	-4	4,115	-0.10%
2018/05/21	2	33.70	1	33.55	33.60	1	4,154	0.02%
2018/05/18	1	33.70	1	33.70	33.70	0	4,158	0.00%
2018/05/17	1	33.85	1	33.95	33.85	0	4,175	0.00%
2018/05/16	3	34.77	2	35.03	34.30	1	4,153	0.02%
2018/05/15	0	0.00	0.3	34.65	34.70	-0.3	4,137	-0.01%
2018/05/14	8	34.76	2	35.05	35.60	6	4,235	0.14%
2018/05/11	3	34.25	1	33.95	34.65	2	4,198	0.05%
2018/05/10	2	33.87	4	34.20	33.50	-2	4,197	-0.05%
2018/05/09	3	34.92	1	34.95	35.00	2	4,093	0.05%
2018/05/08	2	34.80	2	34.95	35.20	0	4,133	0.00%
2018/05/07	3	35.45	2	35.95	34.60	1	4,137	0.02%
2018/05/04	3	35.48	3	35.43	35.30	0	4,241	0.00%
2018/05/03	2	35.35	4	35.50	35.70	-2	4,286	-0.05%
2018/05/02	1	35.25	3	35.38	35.40	-2	4,296	-0.05%
2018/04/30	3	34.92	1	35.30	34.75	2	4,341	0.05%
2018/04/27	0.9	34.60	1	35.85	34.60	-0.1	4,402	0.00%
2018/04/25	4	36.83	2	37.18	36.30	2	4,699	0.04%
2018/04/24	1	36.60	0	0.00	37.00	1	4,688	0.02%
2018/04/23	2	37.05	1	37.00	37.30	1	4,693	0.02%
2018/04/20	3	36.88	5	37.26	37.20	-2	4,703	-0.04%
2018/04/19	3	35.03	4	35.11	35.50	-1	4,564	-0.02%
2018/04/17	1	34.90	1	34.60	34.50	0	4,647	0.00%
2018/04/16	1	34.90	0	0.00	34.95	1	4,769	0.02%
2018/04/13	1	35.10	1	35.10	35.20	0	4,904	0.00%
2018/04/12	2	35.43	2	35.50	35.50	0	5,264	0.00%
2018/04/11	3	35.05	4.2	35.01	35.00	-1.2	5,325	-0.02%
2018/04/10	4	35.15	18	33.72	35.45	-14	5,281	-0.27%
2018/04/09	3	32.85	1	32.50	32.25	2	5,146	0.04%
2018/04/02	1	32.60	0	0.00	32.70	1	5,270	0.02%
2018/03/29	2	33.10	8	33.08	32.80	-6	5,541	-0.11%
2018/03/28	0	0.00	1	33.10	33.05	-1	5,580	-0.02%
2018/03/27	1	32.80	1	33.00	32.80	0	5,678	0.00%
2018/03/26	2	32.55	2	32.20	32.20	0	5,839	0.00%
2018/03/23	26	33.02	0	0.00	32.85	26	5,831	0.45%
2018/03/22	2	34.35	3	34.42	34.10	-1	5,842	-0.02%
2018/03/21	2	34.73	0	0.00	34.25	2	5,932	0.03%
2018/03/20	2	35.43	1	35.15	35.15	1	6,175	0.02%
2018/03/19	0	0.00	1	36.00	36.00	-1	6,203	-0.02%
2018/03/16	1	37.00	1	37.30	36.65	0	6,273	0.00%
2018/03/15	1	37.25	1	37.65	37.25	0	6,276	0.00%
2018/03/14	2	37.48	2	37.65	37.75	0	6,286	0.00%
2018/03/13	3	37.68	3	37.77	37.60	0	6,329	0.00%
2018/03/12	10	37.34	2	37.68	37.60	8	6,478	0.12%
2018/03/06	4	35.60	4	35.58	36.10	0	6,922	0.00%
2018/03/05	2	37.65	2	37.88	36.15	0	6,935	0.00%
2018/03/02	4	37.79	1	37.30	37.65	3	6,967	0.04%
2018/03/01	4	36.95	4	37.21	37.35	0	6,992	0.00%
2018/02/27	2	36.65	6	36.68	36.55	-4	6,965	-0.06%
2018/02/26	9	37.06	13	37.23	37.00	-4	6,882	-0.06%
2018/02/23	4	33.53	4	33.76	34.70	0	6,714	0.00%
2018/02/21	1	32.00	2	32.45	32.40	-1	6,875	-0.01%
2018/02/12	2	31.55	2	31.15	31.05	0	6,984	0.00%
2018/02/07	1	32.00	1	31.85	31.65	0	7,052	0.00%
2018/02/05	3	34.15	0	0.00	34.20	3	6,997	0.04%
2018/02/02	22	34.99	24	35.01	34.80	-2	7,066	-0.03%
2018/02/01	2	34.55	1	34.55	34.50	1	7,156	0.01%
2018/01/31	5	33.70	2	33.50	33.40	3	7,224	0.04%
2018/01/30	6	34.13	1	34.05	33.90	5	7,414	0.07%
2018/01/29	1	33.70	7	34.25	33.70	-6	7,487	-0.08%
2018/01/26	3	35.32	0	0.00	35.00	3	7,417	0.04%
2018/01/25	1	35.85	1	35.45	35.45	0	7,477	0.00%
2018/01/24	1	35.70	1	36.00	36.00	0	7,553	0.00%
2018/01/23	5	36.10	6	36.00	36.00	-1	7,637	-0.01%
2018/01/22	1	35.50	1	36.00	36.10	0	7,635	0.00%
2018/01/19	14	36.07	54	35.66	36.45	-40	7,686	-0.52%
2018/01/18	6	37.89	6	38.13	37.75	0	7,468	0.00%
2018/01/17	1	38.00	1	37.75	37.75	0	7,545	0.00%
2018/01/16	0	0.00	5	37.85	37.95	-5	7,750	-0.06%
2018/01/12	10	37.13	0	0.00	37.20	10	8,164	0.12%
2018/01/10	61	38.35	1	37.20	37.25	60	8,355	0.72%
2018/01/09	20	38.18	8	38.15	38.00	12	8,291	0.14%
2018/01/08	24	38.50	2	38.00	38.00	22	8,252	0.27%
2018/01/05	2	40.68	3	41.07	41.50	-1	8,010	-0.01%
2018/01/03	1.3	41.03	7	40.94	40.95	-5.7	8,418	-0.07%
2018/01/02	4	41.81	2	41.45	41.45	2	8,679	0.02%