榮成 (1909)-兆豐-高雄券商分點個股進出

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

榮成

(1909)

可現股當沖

股價
14.55
漲跌
▼0.35
漲幅
-2.35%
成交量
3,269張
產業
上市造紙類股▼1.90%
777人加入追蹤

立即追蹤
本地時間:14:30

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

榮成 (1909)籌碼相關－兆豐-高雄券商分點個股進出

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

兆豐-高雄券商分點個股進出
兆豐-高雄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
2024/04/18	0	0.00	2	14.90	14.90	-2	1,499	-0.13%
2024/04/17	0	0.00	0	14.60	14.70	0	1,484	0.00%
2024/04/15	5	14.75	4	15.10	14.70	1	1,452	0.07%
2024/04/09	1	15.25	10.2	15.10	15.20	-9.2	1,387	-0.66%
2024/04/03	0	0.00	1	14.80	14.90	-1	1,294	-0.08%
2024/03/26	2	14.55	0	0.00	14.50	2	1,195	0.17%
2024/03/25	0	0.00	1	14.70	14.70	-1	1,183	-0.08%
2024/03/18	5	14.35	0	0.00	14.30	5	1,236	0.40%
2024/03/07	0	0.00	0	14.10	14.05	0	1,198	0.00%
2024/02/29	5	14.00	0.3	14.00	13.95	4.7	1,115	0.42%
2024/02/20	5	14.25	0	0.00	14.15	5	1,130	0.44%
2024/02/19	0	0.00	1	14.35	14.35	-1	1,145	-0.09%
2024/02/15	4	14.05	0	0.00	14.00	4	1,182	0.34%
2024/02/05	1	13.80	0	0.00	13.75	1	1,183	0.08%
2024/01/31	0	0.00	1	13.90	13.85	-1	1,180	-0.08%
2024/01/30	3	13.87	0	0.00	13.80	3	1,185	0.25%
2024/01/22	3	13.75	0	0.00	13.65	3	1,239	0.24%
2024/01/19	5	13.80	0	0.00	13.75	5	1,240	0.40%
2024/01/17	0.2	14.00	0	0.00	13.90	0.2	1,266	0.02%
2024/01/16	2	14.00	0	0.00	14.00	2	1,285	0.16%
2024/01/11	0.2	14.35	0	0.00	14.30	0.2	1,313	0.02%
2024/01/03	3	14.70	0	0.00	14.60	3	1,656	0.18%
2024/01/02	5	14.80	0	0.00	14.80	5	1,684	0.30%
2023/12/27	0	0.00	1	14.85	14.90	-1	1,796	-0.06%
2023/12/21	0.1	14.95	0	0.00	14.80	0.1	1,826	0.01%
2023/12/20	10	14.85	0	0.00	14.85	10	1,820	0.55%
2023/12/18	0	0.00	1	15.20	15.05	-1	1,817	-0.06%
2023/12/15	1	14.85	0	0.00	14.90	1	1,773	0.06%
2023/12/13	1	14.50	0	0.00	14.50	1	1,756	0.06%
2023/12/12	5	14.70	0	0.00	14.70	5	1,736	0.29%
2023/12/06	2	15.10	0	0.00	15.10	2	1,752	0.11%
2023/11/22	0	0.00	1	14.90	14.95	-1	1,720	-0.06%
2023/11/16	0.1	14.50	0	0.00	14.60	0.1	1,708	0.01%
2023/11/15	0	0.00	1	14.25	14.45	-1	1,698	-0.06%
2023/11/03	1	13.95	0	0.00	13.95	1	1,871	0.05%
2023/10/30	5	13.95	0	0.00	13.95	5	1,945	0.26%
2023/10/27	0	0.00	2	13.90	13.95	-2	1,960	-0.10%
2023/10/26	3	13.95	0	0.00	13.95	3	2,034	0.15%
2023/10/25	0	0.00	3.1	14.15	14.15	-3.1	2,065	-0.15%
2023/10/18	3	14.05	0	0.00	14.45	3	2,222	0.14%
2023/10/17	2	14.45	0	0.00	14.40	2	2,124	0.09%
2023/10/16	3	14.80	0	0.00	14.70	3	2,111	0.14%
2023/10/13	0	0.00	1	14.45	14.40	-1	2,031	-0.05%
2023/10/06	0	0.00	0.1	14.40	14.60	-0.1	1,981	0.00%
2023/09/27	0	0.00	0.1	14.75	14.75	-0.1	1,976	0.00%
2023/09/18	0	0.00	1	15.10	15.05	-1	2,299	-0.04%
2023/09/14	1	14.95	0	0.00	14.90	1	2,363	0.04%
2023/09/06	0.2	14.90	0	0.00	14.75	0.2	2,391	0.01%
2023/09/04	0	0.00	1	15.00	15.20	-1	2,386	-0.04%
2023/09/01	0.6	15.15	0	0.00	15.00	0.6	2,393	0.03%
2023/08/28	0.2	14.70	0	0.00	14.65	0.2	2,582	0.01%
2023/08/23	0	0.00	2	14.75	14.65	-2	2,578	-0.08%
2023/08/18	3	14.70	0	0.00	14.70	3	2,640	0.11%
2023/08/17	1	14.40	1	14.50	14.60	0	2,647	0.00%
2023/08/15	5.5	14.89	0	0.00	14.85	5.5	2,621	0.21%
2023/08/14	1.4	14.86	0	0.00	14.85	1.4	2,618	0.05%
2023/08/11	3	15.45	0	0.00	15.40	3	2,579	0.12%
2023/08/07	0	0.00	6	16.60	16.50	-6	2,564	-0.23%
2023/08/02	0	0.00	3	17.10	16.80	-3	2,593	-0.12%
2023/07/31	0	0.00	4	17.08	17.00	-4	2,552	-0.16%
2023/07/27	1	17.00	7.2	16.98	16.90	-6.2	2,463	-0.25%
2023/07/19	1	16.10	1	16.20	16.05	0	3,032	0.00%
2023/07/18	1.7	16.34	0	0.00	16.25	1.7	3,725	0.05%
2023/07/14	1	16.25	0	0.00	16.25	1	4,146	0.02%
2023/07/13	3	16.20	1	16.20	16.15	2	4,147	0.05%
2023/07/12	0	0.00	2	16.55	16.30	-2	4,136	-0.05%
2023/07/07	1	16.60	0	0.00	16.60	1	4,187	0.02%
2023/07/06	5.5	16.70	0	0.00	16.70	5.5	4,198	0.13%
2023/07/05	0	0.00	2	17.23	17.10	-2	4,134	-0.05%
2023/07/04	3	17.23	15	17.15	17.25	-12	4,132	-0.29%
2023/07/03	14	17.24	11	17.35	17.25	3	4,091	0.07%
2023/06/30	7	17.22	1	17.15	17.15	6	4,046	0.15%
2023/06/29	0	0.00	5.5	17.43	17.40	-5.5	4,026	-0.14%
2023/06/27	1	17.05	1.5	17.08	16.95	-0.5	3,918	-0.01%
2023/06/26	0	0.00	2	17.50	17.25	-2	3,893	-0.05%
2023/06/21	15	17.02	10	17.23	17.05	5	3,837	0.13%
2023/06/19	5	16.60	1	16.60	16.60	4	3,787	0.11%
2023/06/13	2	16.50	0	0.00	16.60	2	3,859	0.05%
2023/06/09	4	16.95	0	0.00	16.95	4	3,901	0.10%
2023/06/02	1	16.80	30	16.90	16.80	-29	3,956	-0.73%
2023/06/01	30	16.97	0	0.00	16.90	30	3,977	0.75%
2023/05/31	1	16.65	0	0.00	16.65	1	3,959	0.03%
2023/05/26	0.3	16.52	0	0.00	16.45	0.3	4,015	0.01%
2023/05/24	0.2	17.00	0	0.00	17.05	0.2	4,029	0.00%
2023/05/22	0	0.00	1	16.75	16.70	-1	4,076	-0.02%
2023/05/10	1	17.15	1	17.15	17.30	0	4,109	0.00%
2023/05/09	1.2	17.18	6	17.43	17.10	-4.8	4,135	-0.12%
2023/05/05	1	17.25	3	17.35	17.25	-2	4,219	-0.05%
2023/05/04	4	17.28	5	17.16	17.25	-1	4,309	-0.02%
2023/05/03	2	17.20	2	17.30	17.05	0	4,384	0.00%
2023/05/02	6	17.18	20	17.14	17.20	-14	4,531	-0.31%
2023/04/28	11	17.40	13	17.25	17.20	-2	4,673	-0.04%
2023/04/27	7	17.52	0	0.00	17.25	7	4,740	0.15%
2023/04/26	15	17.77	15	17.76	17.80	0	4,738	0.00%
2023/04/25	18	17.96	13	17.37	17.50	5	4,695	0.11%
2023/04/24	15	17.93	11	18.02	18.20	4	4,601	0.09%
2023/04/21	15	18.37	20	18.18	17.40	-5	4,338	-0.12%
2023/04/20	1	18.25	1.2	18.34	17.60	-0.2	3,709	-0.01%
2023/04/19	1	17.50	0	0.00	17.40	1	3,469	0.03%
2023/04/17	2	17.75	1	17.75	17.75	1	3,883	0.03%
2023/04/14	2	17.60	0	0.00	17.95	2	4,183	0.05%
2023/04/13	0	0.00	2	17.40	17.35	-2	4,176	-0.05%
2023/04/12	2	17.45	0.2	17.50	17.45	1.8	4,312	0.04%
2023/04/07	0	0.00	1	17.05	17.10	-1	4,407	-0.02%
2023/03/30	1	16.80	0	0.00	16.85	1	4,551	0.02%
2023/03/29	1	16.95	1	16.90	16.90	0	4,563	0.00%
2023/03/28	1	16.95	0	0.00	17.00	1	4,613	0.02%
2023/03/27	2	17.00	0	0.00	17.05	2	4,637	0.04%
2023/03/24	1	16.90	0	0.00	17.05	1	4,748	0.02%
2023/03/22	1	16.70	0	0.00	16.75	1	4,805	0.02%
2023/03/20	0.2	17.00	0	0.00	16.90	0.2	4,784	0.00%
2023/03/17	0.2	16.70	6	16.75	17.10	-5.8	4,788	-0.12%
2023/03/16	0.2	16.70	0	0.00	16.50	0.2	4,745	0.00%
2023/03/15	36.2	16.86	35	17.05	16.95	1.2	4,725	0.03%
2023/03/14	2.5	17.03	5	16.95	16.85	-2.5	4,754	-0.05%
2023/03/13	0.2	17.50	0	0.00	17.35	0.2	4,701	0.00%
2023/03/10	2	17.50	0	0.00	17.55	2	4,684	0.04%
2023/03/09	2	17.90	0	0.00	17.95	2	4,636	0.04%
2023/03/03	0.2	18.50	1	18.20	18.30	-0.8	4,560	-0.02%
2023/02/24	6	18.96	0	0.00	18.95	6	4,556	0.13%
2023/02/23	0	0.00	10	18.88	18.95	-10	4,543	-0.22%
2023/02/21	0	0.00	0.1	18.85	18.65	-0.1	4,546	0.00%
2023/02/20	1	18.60	0	0.00	18.90	1	4,597	0.02%
2023/02/17	0	18.25	0	0.00	18.55	0	4,603	0.00%
2023/02/15	0	18.40	0	0.00	18.40	0	4,783	0.00%
2023/02/14	0	0.00	2	18.20	18.20	-2	4,785	-0.04%
2023/02/09	4.1	18.00	0	0.00	18.00	4.1	4,803	0.09%
2023/02/08	5	18.40	10	18.20	18.20	-5	4,769	-0.10%
2023/02/07	6	18.23	0	0.00	18.25	6	4,732	0.13%
2023/02/01	5	18.65	5	18.34	18.65	0	4,444	0.00%
2023/01/31	0	0.00	5.1	18.60	18.75	-5.1	4,345	-0.12%
2023/01/30	0	0.00	20.2	17.96	18.30	-20.2	4,170	-0.48%
2023/01/17	2	17.18	0	0.00	17.50	2	3,982	0.05%
2023/01/16	20	17.20	1	16.75	16.75	19	3,891	0.49%
2023/01/13	0	0.00	4	17.18	17.10	-4	3,828	-0.10%
2023/01/12	3	17.40	0	0.00	17.65	3	3,810	0.08%
2023/01/11	3	17.40	0	0.00	17.25	3	3,684	0.08%
2023/01/10	0	0.00	2	17.40	17.35	-2	3,635	-0.06%
2023/01/09	6	17.19	0	0.00	17.10	6	3,554	0.17%
2023/01/05	11.3	17.17	13.2	17.34	17.20	-1.9	3,295	-0.06%
2023/01/04	0	0.00	5	16.45	17.15	-5	3,003	-0.17%
2022/12/30	0	0.00	10	16.40	16.35	-10	2,646	-0.38%
2022/12/29	0	15.65	7	15.70	15.80	-7	2,510	-0.28%
2022/12/28	5	15.95	0	0.00	15.85	5	2,486	0.20%
2022/12/27	5	16.09	10.1	16.10	16.10	-5.1	2,454	-0.21%
2022/12/26	0	0.00	5	15.60	15.85	-5	2,400	-0.21%
2022/12/23	5	15.40	0	0.00	15.55	5	2,367	0.21%
2022/12/21	5	15.10	0	0.00	15.10	5	2,277	0.22%
2022/12/20	6	15.13	1	15.30	15.10	5	2,268	0.22%
2022/12/19	0.1	15.50	0	0.00	15.40	0.1	2,225	0.00%
2022/12/16	15	16.02	0	0.00	15.80	15	2,185	0.69%
2022/12/15	0	0.00	0.1	16.00	16.05	-0.1	2,074	0.00%
2022/12/08	0	0.00	9	15.35	15.30	-9	2,016	-0.45%
2022/12/07	0.1	15.45	0	0.00	15.45	0.1	2,014	0.00%
2022/12/06	1.1	15.86	0	0.00	15.65	1.1	1,992	0.06%
2022/11/29	0	0.00	1	16.20	16.20	-1	1,984	-0.05%
2022/11/28	3	16.17	0	0.00	16.20	3	2,009	0.15%
2022/11/25	2	16.30	0	0.00	16.25	2	2,018	0.10%
2022/11/24	1	16.50	21	16.43	16.45	-20	2,049	-0.98%
2022/11/18	0	0.00	1	16.10	16.10	-1	1,976	-0.05%
2022/11/16	22	16.84	0	0.00	16.65	22	1,945	1.13%
2022/11/14	0	0.00	0.1	16.55	16.55	-0.1	1,930	-0.01%
2022/11/11	29	16.07	26.1	16.17	16.25	2.9	1,815	0.16%
2022/11/10	52	15.52	52	15.75	15.70	0	1,706	0.00%
2022/11/09	0	0.00	0.1	15.50	15.60	-0.1	1,712	-0.01%
2022/11/01	0	0.00	0.5	14.88	14.95	-0.5	1,729	-0.03%
2022/10/24	0	0.00	5	14.99	14.90	-5	1,834	-0.27%
2022/10/21	1	15.30	3	15.25	14.90	-2	1,825	-0.11%
2022/10/19	0	0.00	3	15.35	15.20	-3	1,761	-0.17%
2022/10/17	0	0.00	1	15.10	15.25	-1	1,772	-0.06%
2022/10/14	1	15.40	0	0.00	15.35	1	1,792	0.06%
2022/10/11	0	0.00	10	15.35	15.30	-10	1,787	-0.56%
2022/10/04	5	15.05	1	15.05	15.05	4	1,899	0.21%
2022/09/28	1	14.30	0	0.00	14.35	1	1,963	0.05%
2022/09/26	3	14.70	2	14.75	14.70	1	2,050	0.05%
2022/09/14	2	15.10	0	0.00	15.15	2	2,253	0.09%
2022/09/12	2	15.15	0	0.00	15.25	2	2,298	0.09%
2022/09/07	2	15.20	0	0.00	15.05	2	2,311	0.09%
2022/09/06	0	0.00	5	15.75	15.50	-5	2,312	-0.22%
2022/09/05	5	16.15	5	16.10	16.00	0	2,331	0.00%
2022/09/02	5	16.35	0	0.00	16.30	5	2,367	0.21%
2022/09/01	7	16.30	10	16.48	16.55	-3	2,357	-0.13%
2022/08/31	0	0.00	11	16.55	16.55	-11	2,376	-0.46%
2022/08/29	1	15.70	1	15.85	15.85	0	2,329	0.00%
2022/08/26	3	16.00	0	0.00	16.00	3	2,323	0.13%
2022/08/25	0	0.00	2	16.05	16.00	-2	2,338	-0.09%
2022/08/24	7	16.02	5	15.99	15.95	2	2,362	0.08%
2022/08/23	7	15.93	4	16.00	15.90	3	2,377	0.13%
2022/08/22	17	16.13	12	16.30	16.10	5	2,375	0.21%
2022/08/19	0	0.00	1	15.65	15.70	-1	2,268	-0.04%
2022/08/16	1	15.40	1	15.35	15.35	0	2,273	0.00%
2022/08/11	2	14.85	0	0.00	14.85	2	2,303	0.09%
2022/08/09	0	0.00	2	14.50	14.70	-2	2,389	-0.08%
2022/08/08	2	14.75	1	14.70	14.80	1	2,437	0.04%
2022/08/05	2	14.75	2	14.75	14.85	0	2,466	0.00%
2022/08/04	2	14.55	1	14.90	14.65	1	2,645	0.04%
2022/08/03	3	15.00	0	0.00	15.15	3	2,680	0.11%
2022/08/01	0	0.00	2	15.60	15.75	-2	2,830	-0.07%
2022/07/29	1	15.50	8	15.53	15.50	-7	2,867	-0.24%
2022/07/28	5	15.68	1	15.60	15.55	4	2,899	0.14%
2022/07/27	2	15.70	0	0.00	15.70	2	2,995	0.07%
2022/07/26	0	0.00	1	15.95	15.80	-1	3,314	-0.03%
2022/07/25	3	15.72	2	15.70	15.85	1	3,337	0.03%
2022/07/20	0	0.00	1	15.55	15.45	-1	3,387	-0.03%
2022/07/19	1	15.40	0	0.00	15.40	1	3,421	0.03%
2022/07/18	0	0.00	1	15.10	15.25	-1	3,446	-0.03%
2022/07/14	1	15.10	0	0.00	15.10	1	3,459	0.03%
2022/07/13	2	15.05	2	15.20	15.05	0	3,472	0.00%
2022/07/12	0	0.00	2	16.00	15.15	-2	3,439	-0.06%
2022/07/11	2	15.38	1	15.60	15.45	1	3,344	0.03%
2022/07/08	3	15.45	6	15.53	15.40	-3	3,361	-0.09%
2022/07/07	2	15.15	0	0.00	15.30	2	3,368	0.06%
2022/07/06	6	15.67	3	15.72	15.40	3	3,361	0.09%
2022/07/05	3	15.42	2	15.65	15.35	1	3,349	0.03%
2022/07/04	6	16.17	2	16.30	16.05	4	3,316	0.12%
2022/07/01	6	16.39	1	16.25	16.10	5	3,294	0.15%
2022/06/30	1	16.85	0	0.00	16.80	1	3,261	0.03%
2022/06/28	3	17.45	0	0.00	17.45	3	3,221	0.09%
2022/06/27	4	17.60	4	17.59	17.60	0	3,231	0.00%
2022/06/24	2	17.25	0	0.00	17.25	2	3,245	0.06%
2022/06/23	5	16.95	6	16.90	16.95	-1	3,304	-0.03%
2022/06/21	1	17.45	0	0.00	17.50	1	3,336	0.03%
2022/06/20	3	17.40	0	0.00	17.15	3	3,337	0.09%
2022/06/17	1	17.30	4	17.33	17.70	-3	3,318	-0.09%
2022/06/16	1	17.75	0	0.00	17.45	1	3,328	0.03%
2022/06/15	0	0.00	5	17.55	17.70	-5	3,356	-0.15%
2022/06/14	0	0.00	16	17.45	17.50	-16	3,375	-0.47%
2022/06/09	1	18.40	4	18.25	18.40	-3	3,420	-0.09%
2022/06/08	2	18.30	1	18.40	18.15	1	3,420	0.03%
2022/05/31	0	0.00	2	18.30	18.25	-2	3,837	-0.05%
2022/05/26	2	18.00	0	0.00	17.95	2	3,861	0.05%
2022/05/24	5	18.00	0	0.00	17.85	5	3,962	0.13%
2022/05/16	0	0.00	2	17.65	17.55	-2	4,012	-0.05%
2022/05/13	0	0.00	1	17.55	17.80	-1	3,958	-0.03%
2022/05/12	16	17.73	0	0.00	17.30	16	3,961	0.40%
2022/05/11	0	0.00	4	19.13	18.75	-4	3,796	-0.11%
2022/05/10	4	19.41	0	0.00	19.35	4	3,739	0.11%
2022/05/09	0	0.00	1	19.80	19.55	-1	3,687	-0.03%
2022/05/06	0	0.00	1	20.00	20.00	-1	3,743	-0.03%
2022/05/05	0	0.00	2	20.40	20.35	-2	3,816	-0.05%
2022/05/04	3	20.68	2	20.60	20.30	1	3,881	0.03%
2022/05/03	6	20.90	2	21.25	20.70	4	3,859	0.10%
2022/04/26	0	0.00	3	20.45	20.45	-3	3,618	-0.08%
2022/04/25	0	0.00	2	20.60	20.45	-2	3,639	-0.05%
2022/04/22	1	21.40	0	0.00	21.40	1	3,660	0.03%
2022/04/21	2	21.23	0	0.00	21.15	2	3,674	0.05%
2022/04/14	2	21.05	0	0.00	21.05	2	3,967	0.05%
2022/04/07	3	21.18	0	0.00	20.90	3	4,086	0.07%
2022/04/06	1	21.45	1	21.40	21.50	0	4,130	0.00%
2022/03/31	0	0.00	10	21.40	21.40	-10	4,465	-0.22%
2022/03/30	4	21.20	1	21.25	21.30	3	4,694	0.06%
2022/03/29	2	21.55	0	0.00	21.10	2	4,766	0.04%
2022/03/28	1	21.40	0	0.00	21.50	1	4,754	0.02%
2022/03/23	1	21.35	0	0.00	21.35	1	4,694	0.02%
2022/03/21	3	21.50	1	21.50	21.50	2	4,885	0.04%
2022/03/18	3	21.10	0	0.00	21.15	3	5,233	0.06%
2022/03/16	1	20.70	0	0.00	20.45	1	5,284	0.02%
2022/03/14	4	21.01	1	21.00	20.85	3	5,376	0.06%
2022/03/11	0	0.00	16	20.54	20.60	-16	5,421	-0.30%
2022/03/10	4	20.20	1	20.45	20.40	3	5,400	0.06%
2022/03/09	2	19.60	1	19.65	19.55	1	5,402	0.02%
2022/03/08	13	19.60	2	19.53	19.20	11	5,494	0.20%
2022/03/07	5	20.33	0	0.00	20.15	5	5,424	0.09%
2022/03/03	10	21.70	0	0.00	21.70	10	5,550	0.18%
2022/03/02	1	21.70	0	0.00	21.65	1	5,616	0.02%
2022/02/25	1	21.55	0	0.00	21.60	1	5,733	0.02%
2022/02/24	3	21.73	3	22.20	21.70	0	5,783	0.00%
2022/02/22	0	0.00	3	22.85	22.45	-3	5,772	-0.05%
2022/02/21	0	0.00	1	23.10	23.20	-1	5,849	-0.02%
2022/02/18	10	22.60	0	0.00	22.50	10	5,964	0.17%
2022/02/17	1	22.65	0	0.00	22.55	1	6,082	0.02%
2022/02/16	1	22.40	0	0.00	22.50	1	6,176	0.02%
2022/02/11	1	22.90	0	0.00	22.90	1	6,319	0.02%
2022/02/10	2	23.28	1	23.30	23.20	1	6,373	0.02%
2022/02/09	1	23.20	1	23.05	23.20	0	6,444	0.00%
2022/02/08	2	22.78	1	22.95	23.10	1	6,500	0.02%
2022/02/07	2	22.38	1	22.75	22.70	1	6,516	0.02%
2022/01/25	5	22.00	0	0.00	22.05	5	7,132	0.07%
2022/01/24	3	22.38	2	22.30	22.50	1	7,333	0.01%
2022/01/21	3	22.90	2	23.03	22.85	1	7,444	0.01%
2022/01/20	0	0.00	1	22.80	23.25	-1	7,536	-0.01%
2022/01/17	7	22.86	0	0.00	22.95	7	7,695	0.09%
2022/01/12	0	0.00	5	23.10	23.55	-5	7,741	-0.06%
2022/01/10	6	23.38	0	0.00	23.45	6	7,762	0.08%
2022/01/07	5	23.50	0	0.00	23.50	5	7,758	0.06%
2022/01/06	2	24.00	0	0.00	23.80	2	7,744	0.03%
2022/01/03	1	24.05	1	24.15	24.10	0	8,236	0.00%
2021/12/29	2	24.30	3	24.48	24.45	-1	8,814	-0.01%
2021/12/28	4	24.38	0	0.00	24.25	4	8,912	0.04%
2021/12/27	1	25.05	1	24.90	24.55	0	8,969	0.00%
2021/12/24	4	24.63	5	24.51	24.55	-1	8,872	-0.01%
2021/12/23	3	24.00	1	24.20	24.20	2	8,763	0.02%
2021/12/22	1	23.85	1	23.90	23.85	0	8,899	0.00%
2021/12/21	4	23.74	0	0.00	23.85	4	9,672	0.04%
2021/12/20	1	23.75	2	23.75	23.75	-1	10,919	-0.01%
2021/12/17	1	23.70	0	0.00	23.70	1	11,626	0.01%
2021/12/16	2	23.55	0	0.00	23.40	2	11,709	0.02%
2021/12/14	9	23.90	5	24.12	23.60	4	11,674	0.03%
2021/12/13	5	23.76	3	23.70	23.65	2	11,356	0.02%
2021/12/10	8	23.89	0	0.00	23.80	8	11,436	0.07%
2021/12/09	5	24.18	2	24.13	24.10	3	11,418	0.03%
2021/12/08	6	24.43	0	0.00	24.50	6	11,350	0.05%
2021/12/07	2	24.55	0	0.00	24.55	2	11,364	0.02%
2021/12/06	5	24.35	1	24.40	24.60	4	11,348	0.04%
2021/12/03	5	24.63	0	0.00	24.55	5	11,460	0.04%
2021/12/02	4	24.53	2	24.55	24.55	2	11,521	0.02%
2021/11/30	0	0.00	4	23.91	24.15	-4	11,498	-0.03%
2021/11/29	2	23.68	2	23.55	23.70	0	11,497	0.00%
2021/11/25	1	25.25	0	0.00	25.15	1	11,641	0.01%
2021/11/24	0	0.00	2	24.88	24.90	-2	11,883	-0.02%
2021/11/23	1	24.35	0	0.00	24.30	1	12,181	0.01%
2021/11/22	2	24.90	1	25.00	24.95	1	12,441	0.01%
2021/11/18	0	0.00	1.4	25.50	25.35	-1.4	13,135	-0.01%
2021/11/17	8	24.92	1	24.80	24.90	7	13,576	0.05%
2021/11/16	3	25.50	0	0.00	25.45	3	14,031	0.02%
2021/11/15	3	25.15	3	25.22	25.00	0	14,288	0.00%
2021/11/12	0	0.00	1	25.25	25.35	-1	14,419	-0.01%
2021/11/11	1	25.35	1	25.30	25.25	0	14,487	0.00%
2021/11/10	5	25.67	13	25.50	25.25	-8	14,686	-0.05%
2021/11/09	5	25.47	2	25.48	25.50	3	14,727	0.02%
2021/11/08	2	25.45	0	0.00	25.50	2	14,830	0.01%
2021/11/05	5	24.85	5	25.03	25.20	0	14,893	0.00%
2021/11/04	5	25.29	4	25.10	25.10	1	14,941	0.01%
2021/11/03	10	25.57	14	25.70	25.55	-4	14,868	-0.03%
2021/11/02	18	25.64	27	25.56	25.75	-9	14,598	-0.06%
2021/11/01	3	24.37	126	24.63	24.70	-123	14,140	-0.87%	大賣/鉅額交易
2021/10/29	17	23.79	60	24.02	24.00	-43	13,986	-0.31%
2021/10/28	1	23.30	1	23.40	23.25	0	13,892	0.00%
2021/10/27	2	23.63	0	0.00	23.20	2	13,948	0.01%
2021/10/26	32	23.79	0	0.00	23.50	32	13,963	0.23%
2021/10/22	30	23.72	10	24.30	23.85	20	14,236	0.14%
2021/10/21	1	24.05	23	24.15	24.25	-22	14,331	-0.15%
2021/10/20	0	0.00	16	23.94	23.90	-16	14,407	-0.11%
2021/10/19	8	23.78	0	0.00	23.75	8	14,536	0.06%
2021/10/18	2	23.90	5	24.09	23.75	-3	14,696	-0.02%
2021/10/15	1	23.70	30	23.70	23.60	-29	14,801	-0.20%
2021/10/13	15	23.23	1	23.25	22.95	14	14,981	0.09%
2021/10/12	36	23.26	1	23.15	23.35	35	15,093	0.23%
2021/10/08	32	23.83	0	0.00	23.80	32	15,197	0.21%
2021/10/07	13	24.67	0	0.00	24.60	13	15,341	0.08%
2021/10/06	40	25.21	26	24.46	24.40	14	15,683	0.09%
2021/10/01	2	27.15	0	0.00	26.60	2	17,458	0.01%
2021/09/30	1	27.35	5	27.47	28.15	-4	19,544	-0.02%
2021/09/29	16	27.41	13	27.95	27.35	3	20,578	0.01%
2021/09/28	118.1	28.13	33	29.27	28.00	85.1	20,798	0.41%	大買/
2021/09/27	78	28.94	63	29.00	29.10	15	20,738	0.07%
2021/09/24	8	27.71	13	28.22	27.50	-5	20,876	-0.02%
2021/09/23	15	25.37	0	0.00	26.30	15	21,071	0.07%
2021/09/17	6	26.15	0	0.00	25.90	6	21,437	0.03%
2021/09/16	15	26.22	2	26.25	26.20	13	21,692	0.06%
2021/09/15	16	26.28	1	26.00	26.75	15	22,009	0.07%
2021/09/14	4	26.64	0	0.00	26.50	4	23,056	0.02%
2021/09/13	3	26.87	0	0.00	26.95	3	24,384	0.01%
2021/09/08	11	26.48	0	0.00	26.15	11	25,148	0.04%
2021/09/07	0	0.00	5	26.90	26.85	-5	25,156	-0.02%
2021/09/06	1	27.05	0	0.00	27.05	1	25,237	0.00%
2021/09/03	1	27.35	0	0.00	27.35	1	25,676	0.00%
2021/09/02	12	27.90	6	27.73	27.40	6	26,116	0.02%
2021/09/01	15	28.26	1	28.10	28.05	14	26,306	0.05%
2021/08/31	2	28.18	18	28.38	28.20	-16	26,884	-0.06%
2021/08/30	4	29.08	21	29.56	28.80	-17	28,273	-0.06%
2021/08/27	7	30.09	2	30.13	29.80	5	28,864	0.02%
2021/08/26	2	30.28	4	30.19	30.40	-2	30,057	-0.01%
2021/08/25	5	30.03	11	30.39	29.80	-6	30,309	-0.02%
2021/08/24	12	30.00	23	30.10	30.20	-11	30,105	-0.04%
2021/08/23	15	29.40	20	29.41	29.80	-5	29,992	-0.02%
2021/08/20	19	28.99	26	29.34	29.35	-7	29,683	-0.02%
2021/08/19	17.8	28.12	15	28.14	27.25	2.8	29,232	0.01%
2021/08/18	0	0.00	6	26.30	27.65	-6	28,981	-0.02%
2021/08/17	5	27.45	0	0.00	27.20	5	29,034	0.02%
2021/08/16	0	0.00	16.5	27.90	28.20	-16.5	29,325	-0.06%
2021/08/13	30	27.45	35	27.59	27.70	-5	29,278	-0.02%
2021/08/12	12	28.35	2	27.33	27.45	10	29,479	0.03%
2021/08/11	1	27.90	0	0.00	27.25	1	29,712	0.00%
2021/08/10	0	0.00	2	27.83	27.80	-2	30,267	-0.01%
2021/08/09	1	27.50	0	0.00	27.50	1	30,588	0.00%
2021/08/06	1	27.65	5	27.56	27.50	-4	30,886	-0.01%
2021/08/05	5	27.50	0	0.00	27.70	5	31,285	0.02%
2021/08/04	0	0.00	2	28.05	28.00	-2	32,036	-0.01%
2021/08/03	1	27.65	0	0.00	27.90	1	33,285	0.00%
2021/08/02	0	0.00	3	27.40	28.10	-3	33,857	-0.01%
2021/07/30	1	28.20	1	28.25	28.25	0	33,900	0.00%
2021/07/29	4	28.51	7	27.91	28.85	-3	34,038	-0.01%
2021/07/28	23	27.07	12	26.81	26.75	11	34,043	0.03%
2021/07/27	8	27.66	6	27.44	27.50	2	34,246	0.01%
2021/07/26	3	28.72	0	0.00	28.10	3	34,397	0.01%
2021/07/23	5	28.81	4	28.89	29.00	1	34,542	0.00%
2021/07/22	101	27.83	102	28.03	27.90	-1	34,617	0.00%	大買/大賣/
2021/07/21	1	28.70	1	27.80	27.95	0	34,729	0.00%
2021/07/20	5	28.68	3	28.72	28.70	2	35,260	0.01%
2021/07/19	27	29.47	12	29.60	29.75	15	35,762	0.04%
2021/07/16	13	29.73	8	29.66	29.55	5	37,051	0.01%
2021/07/15	20	29.18	26	29.18	29.80	-6	37,296	-0.02%
2021/07/14	12	28.55	9	28.97	28.65	3	37,389	0.01%
2021/07/13	18	29.49	30	29.46	28.55	-12	37,654	-0.03%
2021/07/12	87	30.46	51	30.63	30.00	36	37,373	0.10%
2021/07/09	12	31.08	26	31.01	30.60	-14	37,170	-0.04%
2021/07/08	60	31.79	12	31.27	31.20	48	37,200	0.13%
2021/07/07	39	31.72	176	32.09	33.00	-137	37,498	-0.37%	大賣/鉅額交易
2021/07/06	86	30.32	41	30.78	30.20	45	36,604	0.12%
2021/07/05	18	29.11	14	29.43	29.30	4	35,690	0.01%
2021/07/02	50	28.96	18.1	29.01	28.75	31.9	35,679	0.09%
2021/07/01	25	29.81	67	29.67	29.15	-42	35,241	-0.12%
2021/06/30	20	29.04	17	29.07	29.10	3	34,075	0.01%
2021/06/29	12	28.13	18	27.99	27.95	-6	33,456	-0.02%
2021/06/28	6	27.79	10	27.88	28.05	-4	33,345	-0.01%
2021/06/25	2	28.40	7	28.28	28.40	-5	33,139	-0.02%
2021/06/24	21	28.16	3	28.32	28.05	18	33,230	0.05%
2021/06/23	24	29.13	44	28.74	28.00	-20	32,962	-0.06%
2021/06/22	44.1	28.53	49	28.55	28.35	-4.9	32,133	-0.02%
2021/06/21	11	26.72	24.1	26.81	27.20	-13.1	31,048	-0.04%
2021/06/18	10	25.95	15	26.07	26.20	-5	30,521	-0.02%
2021/06/17	2	26.10	2.7	26.07	26.05	-0.7	30,515	0.00%
2021/06/16	11	25.86	0	0.00	25.75	11	30,607	0.04%
2021/06/15	0	0.00	21	26.15	26.20	-21	30,771	-0.07%
2021/06/11	47	26.27	42	25.96	25.80	5	30,806	0.02%
2021/06/09	11	26.29	17	26.54	25.80	-6	30,328	-0.02%
2021/06/08	26	26.84	27	26.66	26.95	-1	30,281	0.00%
2021/06/07	45	26.82	60	26.88	26.75	-15	30,078	-0.05%
2021/06/04	54	26.55	17	26.64	25.45	37	29,176	0.13%
2021/06/03	92	26.00	85	26.54	26.30	7	28,926	0.02%
2021/06/02	13	24.45	5	24.81	25.00	8	27,737	0.03%
2021/06/01	0	0.00	32	23.63	24.05	-32	27,738	-0.12%
2021/05/31	46	23.87	12	24.15	23.45	34	28,031	0.12%
2021/05/28	22	23.23	27	23.09	23.40	-5	28,241	-0.02%
2021/05/27	14	22.65	2	22.80	22.55	12	28,840	0.04%
2021/05/26	1	22.40	13	22.73	22.65	-12	28,940	-0.04%
2021/05/25	41	22.43	22	22.49	22.45	19	29,170	0.07%
2021/05/24	19	22.47	6	22.68	22.50	13	29,306	0.04%
2021/05/21	3	21.53	2	21.50	21.80	1	29,216	0.00%
2021/05/20	6	20.81	1	20.95	20.90	5	29,656	0.02%
2021/05/19	2	21.48	0	0.00	21.65	2	29,814	0.01%
2021/05/18	69	20.62	68	20.75	21.40	1	29,967	0.00%
2021/05/17	60	19.78	51	19.75	19.75	9	29,750	0.03%
2021/05/14	8.2	22.20	0	0.00	21.90	8.2	29,442	0.03%
2021/05/13	95.1	23.00	80	22.89	22.75	15.1	29,129	0.05%
2021/05/12	76	25.24	66	24.43	24.30	10	28,784	0.03%
2021/05/11	34	28.61	40	28.60	27.00	-6	28,130	-0.02%
2021/05/10	68	27.73	58	28.19	27.70	10	26,837	0.04%
2021/05/07	21	25.59	35	26.08	26.30	-14	26,299	-0.05%
2021/05/06	55	26.16	68	25.97	26.05	-13	26,174	-0.05%
2021/05/05	39	26.04	21	26.09	26.20	18	26,135	0.07%
2021/05/04	81	26.78	103	25.83	25.65	-22	26,011	-0.08%	大賣/
2021/05/03	49.2	28.48	43	28.49	27.75	6.2	25,692	0.02%
2021/04/29	60	29.27	63	29.48	29.20	-3	25,556	-0.01%
2021/04/28	20	29.25	20.5	29.35	29.50	-0.5	25,490	0.00%
2021/04/27	52	29.02	24.1	29.17	29.05	27.9	25,392	0.11%
2021/04/26	23	29.91	41	30.05	29.45	-18	25,277	-0.07%
2021/04/23	59	28.49	57	28.68	28.80	2	24,765	0.01%
2021/04/22	141	29.45	163.2	29.80	28.15	-22.2	24,382	-0.09%	大買/大賣/
2021/04/21	43	28.41	57	28.78	28.50	-14	23,289	-0.06%
2021/04/20	5	28.03	12	27.96	28.15	-7	22,959	-0.03%
2021/04/19	12	28.56	18	28.34	28.60	-6	22,984	-0.03%
2021/04/16	16	26.98	25	27.11	27.35	-9	22,491	-0.04%
2021/04/15	22	26.69	16	26.90	26.55	6	22,548	0.03%
2021/04/14	18	26.54	16	26.72	26.50	2	22,414	0.01%
2021/04/13	90	28.86	81.6	28.43	27.45	8.4	22,241	0.04%
2021/04/12	48.6	27.17	57.5	26.87	27.70	-8.9	21,035	-0.04%
2021/04/09	11	25.40	1	25.25	25.20	10	20,166	0.05%
2021/04/08	17	25.72	5	25.76	25.75	12	20,195	0.06%
2021/04/07	15	25.16	15	25.32	25.20	0	20,189	0.00%
2021/04/06	5	25.40	43	25.50	25.45	-38	21,139	-0.18%
2021/04/01	41	25.40	7	25.37	25.40	34	21,886	0.16%
2021/03/31	0	0.00	4	25.31	25.00	-4	22,025	-0.02%
2021/03/30	1	25.30	0	0.00	25.05	1	22,293	0.00%
2021/03/29	46	25.17	7.5	25.20	25.15	38.5	22,530	0.17%
2021/03/26	1	24.60	0	0.00	24.65	1	22,966	0.00%
2021/03/25	14	24.65	0	0.00	24.35	14	23,415	0.06%
2021/03/24	6	24.98	2	24.68	24.70	4	23,412	0.02%
2021/03/23	13	24.29	1	24.30	24.20	12	23,728	0.05%
2021/03/22	3	24.22	13	24.26	24.55	-10	24,839	-0.04%
2021/03/19	5	24.37	0	0.00	24.35	5	25,482	0.02%
2021/03/18	9	24.53	6	24.61	24.65	3	25,393	0.01%
2021/03/17	5	24.74	1	24.80	25.00	4	25,353	0.02%
2021/03/16	10	25.32	4	25.15	25.05	6	25,596	0.02%
2021/03/15	29	26.12	2	26.13	26.00	27	25,472	0.11%
2021/03/12	3	26.25	7	26.34	26.50	-4	25,862	-0.02%
2021/03/11	8	26.68	20	26.68	26.20	-12	25,667	-0.05%
2021/03/10	11	26.32	33	26.16	26.60	-22	25,320	-0.09%
2021/03/09	1	25.95	76	26.36	26.60	-75	24,847	-0.30%
2021/03/08	5	25.55	0	0.00	25.25	5	24,442	0.02%
2021/03/05	38	25.07	8	25.78	25.10	30	24,446	0.12%
2021/03/04	9	25.70	12	25.64	25.35	-3	24,527	-0.01%
2021/03/03	11	24.94	9	24.87	25.10	2	24,643	0.01%
2021/03/02	9.5	25.44	6	25.16	23.85	3.5	24,673	0.01%
2021/02/26	7	24.99	10	24.32	24.55	-3	23,870	-0.01%
2021/02/25	5	24.66	2.6	24.60	24.50	2.4	23,628	0.01%
2021/02/24	10	24.43	21	24.39	23.75	-11	23,315	-0.05%
2021/02/23	5	24.80	10	24.78	24.90	-5	22,923	-0.02%
2021/02/22	1	24.50	62.6	24.55	24.40	-61.6	22,613	-0.27%
2021/02/19	4.6	23.90	13	23.83	24.00	-8.4	21,988	-0.04%
2021/02/18	5	23.20	19	23.25	23.40	-14	21,673	-0.06%
2021/02/17	10	21.40	25.2	22.02	22.60	-15.2	21,185	-0.07%
2021/02/05	0	0.00	4.3	20.70	20.60	-4.3	21,124	-0.02%
2021/02/04	7.3	20.26	10	20.23	20.60	-2.7	21,036	-0.01%
2021/02/03	2	20.20	0	0.00	20.10	2	21,083	0.01%
2021/02/01	0	0.00	9	19.45	19.80	-9	21,016	-0.04%
2021/01/28	0.1	19.55	0	0.00	19.55	0.1	20,941	0.00%
2021/01/27	5.5	19.15	10	19.30	19.45	-4.5	20,916	-0.02%
2021/01/26	2	19.88	0	0.00	19.70	2	20,753	0.01%
2021/01/25	0	0.00	1	20.05	20.25	-1	20,681	0.00%
2021/01/22	1	19.65	0	19.80	19.80	1	20,700	0.00%
2021/01/21	5	19.74	0	0.00	19.55	5	20,658	0.02%
2021/01/20	6	19.70	9	19.55	19.70	-3	20,550	-0.01%
2021/01/19	4	20.56	1	20.40	20.45	3	20,529	0.01%
2021/01/18	5	20.00	5	20.23	20.75	0	20,590	0.00%
2021/01/15	3	20.90	19	20.72	20.50	-16	20,512	-0.08%
2021/01/14	12	20.94	4	21.05	21.10	8	20,317	0.04%
2021/01/13	8	21.56	5	21.40	21.50	3	20,062	0.01%
2021/01/12	28.1	21.98	15	21.94	21.65	13.1	19,936	0.07%
2021/01/11	2.3	22.90	0	22.75	22.75	2.3	19,579	0.01%
2021/01/08	22.7	23.13	10.4	23.11	23.00	12.3	19,476	0.06%
2021/01/07	4	22.60	15	22.63	22.35	-11	19,165	-0.06%
2021/01/06	15	22.57	42.1	22.71	22.30	-27.1	19,005	-0.14%
2021/01/05	35	22.37	20	22.62	22.40	15	18,620	0.08%
2021/01/04	34	23.22	28	23.63	23.00	6	18,298	0.03%
2020/12/31	10.8	22.99	16	23.13	23.25	-5.2	17,806	-0.03%
2020/12/30	28	23.43	15	23.32	23.20	13	17,598	0.07%
2020/12/29	74.2	24.31	21.3	24.18	23.55	52.9	17,264	0.31%
2020/12/28	54.3	23.18	71.5	23.14	23.30	-17.2	16,048	-0.11%
2020/12/25	17	22.29	10	22.55	22.00	7	15,075	0.05%
2020/12/24	24	22.33	15	22.38	22.60	9	14,630	0.06%
2020/12/23	4	21.80	12	21.72	21.85	-8	14,265	-0.06%
2020/12/22	13	22.40	18	22.38	21.10	-5	14,034	-0.04%
2020/12/21	10	22.00	14	22.10	22.15	-4	13,356	-0.03%
2020/12/18	20	21.65	23	21.50	21.70	-3	12,909	-0.02%
2020/12/17	15	21.55	30	21.37	21.65	-15	12,765	-0.12%
2020/12/16	21	21.89	17	22.00	21.95	4	12,331	0.03%
2020/12/15	19	20.91	25	20.74	20.85	-6	11,296	-0.05%
2020/12/14	4	20.25	32	20.04	20.05	-28	10,747	-0.26%
2020/12/11	10	19.72	8	19.66	19.70	2	11,001	0.02%
2020/12/10	30	20.38	22	20.52	20.05	8	10,978	0.07%
2020/12/09	5	19.82	11	19.79	20.05	-6	10,723	-0.06%
2020/12/08	25	19.82	13	19.65	19.80	12	10,876	0.11%
2020/12/07	0	0.00	1	18.55	18.60	-1	10,537	-0.01%
2020/12/04	1	18.90	14	18.58	18.75	-13	10,758	-0.12%
2020/12/03	15	18.68	4	18.74	18.65	11	10,834	0.10%
2020/12/02	3	19.20	10.4	19.27	19.20	-7.4	10,983	-0.07%
2020/12/01	9	19.41	6	19.39	19.40	3	10,885	0.03%
2020/11/30	31	19.07	68.1	19.20	19.05	-37.1	10,762	-0.34%
2020/11/27	28	18.52	22	18.46	18.50	6	10,297	0.06%
2020/11/26	8	17.88	19.6	17.99	18.10	-11.6	10,050	-0.12%
2020/11/25	3	17.12	4	17.00	16.95	-1	10,420	-0.01%
2020/11/24	10	17.00	0	0.00	16.85	10	11,456	0.09%
2020/11/20	1	17.05	0	0.00	17.00	1	12,641	0.01%
2020/11/17	3	17.15	5	17.20	17.10	-2	12,685	-0.02%
2020/11/16	2	16.85	0	0.00	16.80	2	12,703	0.02%
2020/11/13	3	16.85	7	17.59	16.85	-4	12,720	-0.03%
2020/11/12	1	16.80	0	0.00	17.00	1	12,352	0.01%
2020/11/11	0	0.00	6	17.00	17.05	-6	12,385	-0.05%
2020/11/10	5	16.60	12	16.68	16.75	-7	12,326	-0.06%
2020/11/09	6	16.60	10	16.68	16.50	-4	12,306	-0.03%
2020/11/06	5	16.08	2	16.20	16.00	3	12,252	0.02%
2020/11/02	4	16.25	2	16.50	16.45	2	12,625	0.02%
2020/10/30	11	16.27	5	16.78	16.10	6	12,590	0.05%
2020/10/29	27	16.40	20	16.65	16.45	7	12,502	0.06%
2020/10/28	2	16.80	0	0.00	16.80	2	12,444	0.02%
2020/10/27	12	17.58	0.1	17.40	17.35	11.9	12,406	0.10%
2020/10/26	0	0.00	8	17.24	17.40	-8	12,249	-0.07%
2020/10/23	0	0.00	26	16.69	16.80	-26	12,015	-0.22%
2020/10/22	3	16.35	6	16.29	16.15	-3	11,926	-0.03%
2020/10/21	8	15.98	6	16.20	16.10	2	11,877	0.02%
2020/10/20	4	16.05	6	16.05	16.00	-2	11,898	-0.02%
2020/10/19	19	16.17	10	16.25	16.25	9	11,898	0.08%
2020/10/16	10	16.23	0	0.00	16.15	10	11,900	0.08%
2020/10/15	20	16.60	0	0.00	16.40	20	11,979	0.17%
2020/10/14	0	0.00	24	16.85	16.65	-24	12,112	-0.20%
2020/10/13	4	16.40	0	0.00	16.55	4	12,122	0.03%
2020/10/12	25	16.50	0	0.00	16.45	25	12,197	0.20%
2020/10/08	1	17.00	0	0.00	16.80	1	12,442	0.01%
2020/09/29	6	16.78	0	0.00	16.75	6	12,585	0.05%
2020/09/23	0	0.00	2	17.65	17.65	-2	12,487	-0.02%
2020/09/21	12	18.38	25	18.36	17.90	-13	12,326	-0.11%
2020/09/18	4	18.30	6	18.48	18.25	-2	12,286	-0.02%
2020/09/17	1	18.25	0	0.00	18.20	1	12,245	0.01%
2020/09/16	0	0.00	28	18.46	18.55	-28	12,087	-0.23%
2020/09/15	0	0.00	13	17.95	17.90	-13	11,716	-0.11%
2020/09/14	0	0.00	5	17.80	17.70	-5	11,687	-0.04%
2020/09/11	1	17.55	4	17.89	17.45	-3	11,673	-0.03%
2020/09/10	2	17.60	1	17.70	17.70	1	11,860	0.01%
2020/09/09	3	17.80	3	17.75	17.45	0	12,503	0.00%
2020/09/08	0	0.00	2	17.50	17.25	-2	12,463	-0.02%
2020/09/07	3	17.65	6	17.76	17.40	-3	12,358	-0.02%
2020/09/04	0	0.00	1	17.00	17.05	-1	12,113	-0.01%
2020/09/03	3	16.93	2	17.35	17.20	1	12,388	0.01%
2020/09/02	3	16.62	0	0.00	17.00	3	12,253	0.02%
2020/09/01	14	17.44	12	17.02	17.05	2	12,117	0.02%
2020/08/31	27	17.11	15	17.13	17.45	12	11,852	0.10%
2020/08/28	7	15.64	30	16.29	16.40	-23	11,091	-0.21%
2020/08/27	8	15.63	18	15.48	15.15	-10	10,286	-0.10%
2020/08/26	0	0.00	20	14.89	15.30	-20	9,435	-0.21%
2020/08/25	4	13.98	1	14.10	13.95	3	9,154	0.03%
2020/08/21	6	13.95	0	0.00	13.95	6	9,727	0.06%
2020/08/20	14	13.93	6	13.98	13.75	8	9,783	0.08%
2020/08/19	16	14.59	0	0.00	14.50	16	9,664	0.17%
2020/08/18	3	14.83	0	0.00	14.75	3	9,610	0.03%
2020/08/17	4	15.10	20	15.05	15.05	-16	9,622	-0.17%
2020/08/13	1	14.95	2	14.90	14.90	-1	9,576	-0.01%
2020/08/12	1	14.95	0	0.00	14.80	1	9,882	0.01%
2020/08/11	0	0.00	10	15.09	15.05	-10	9,856	-0.10%
2020/08/10	6	15.10	9	15.38	15.00	-3	9,791	-0.03%
2020/08/06	0	0.00	15	14.78	14.90	-15	9,658	-0.16%
2020/08/05	0	0.00	1	14.45	14.50	-1	9,551	-0.01%
2020/08/03	12	14.33	1.4	14.56	14.40	10.6	9,745	0.11%
2020/07/31	11.4	14.38	10	14.65	14.65	1.4	10,163	0.01%
2020/07/30	2	14.30	0	0.00	14.25	2	10,280	0.02%
2020/07/28	1	14.10	20	14.05	14.20	-19	10,367	-0.18%
2020/07/27	4	14.48	0	0.00	14.15	4	10,380	0.04%
2020/07/24	0	0.00	11	14.73	14.35	-11	10,448	-0.11%
2020/07/23	0	0.00	1	14.85	14.85	-1	10,370	-0.01%
2020/07/22	1	14.95	0	0.00	14.90	1	10,392	0.01%
2020/07/21	10	15.00	30.6	15.00	14.90	-20.6	10,347	-0.20%
2020/07/20	1.6	15.13	4	15.15	15.10	-2.4	10,242	-0.02%
2020/07/17	7	14.71	22	14.71	14.45	-15	10,072	-0.15%
2020/07/16	25	15.02	7	14.94	14.90	18	10,092	0.18%
2020/07/15	4	14.81	17	15.19	14.75	-13	10,012	-0.13%
2020/07/13	2	14.30	11	14.30	14.30	-9	9,803	-0.09%
2020/07/10	12	14.01	4	13.98	13.95	8	10,023	0.08%
2020/07/09	1	14.70	2	14.65	14.40	-1	10,033	-0.01%
2020/07/08	2	14.50	12	14.71	14.60	-10	10,021	-0.10%
2020/07/06	2	14.50	5	14.53	14.70	-3	9,943	-0.03%
2020/07/03	0	0.00	1	14.10	14.10	-1	9,952	-0.01%
2020/07/02	2	14.13	0	0.00	14.15	2	10,050	0.02%
2020/06/30	1	14.15	0	0.00	14.25	1	10,164	0.01%
2020/06/29	3	13.87	0	0.00	14.00	3	10,181	0.03%
2020/06/24	0	0.00	2	14.20	14.20	-2	10,114	-0.02%
2020/06/23	10	14.45	0	0.00	14.30	10	10,084	0.10%
2020/06/22	3	14.40	9	14.41	14.55	-6	10,079	-0.06%
2020/06/19	7	14.47	1	14.55	14.45	6	10,290	0.06%
2020/06/18	7	14.96	6	14.78	14.85	1	10,179	0.01%
2020/06/17	33	15.16	13	15.24	14.75	20	10,112	0.20%
2020/06/16	14	14.51	13	14.59	15.10	1	9,644	0.01%
2020/06/15	16	13.93	18	13.98	13.75	-2	8,973	-0.02%
2020/06/12	3	13.25	1	13.20	13.45	2	8,919	0.02%
2020/06/11	10	13.80	2	13.80	13.60	8	9,002	0.09%
2020/06/10	26	14.07	14	14.14	13.85	12	9,104	0.13%
2020/06/09	3	13.70	23	13.74	13.90	-20	9,041	-0.22%
2020/06/08	0	0.00	3	13.58	13.50	-3	9,310	-0.03%
2020/06/05	11	13.55	1	13.55	13.65	10	9,508	0.11%
2020/06/04	23	13.49	0	0.00	13.45	23	9,736	0.24%
2020/06/03	27	13.74	3.8	13.76	13.75	23.2	9,877	0.23%
2020/06/02	1	13.35	14	13.39	13.30	-13	9,928	-0.13%
2020/05/29	10	13.25	0	0.00	13.20	10	10,505	0.10%
2020/05/28	31	13.35	22	13.39	13.10	9	10,702	0.08%
2020/05/27	0	0.00	2	12.60	12.60	-2	10,775	-0.02%
2020/05/25	1	12.15	1	12.10	12.25	0	13,606	0.00%
2020/05/22	1	12.20	2	12.20	12.20	-1	13,903	-0.01%
2020/05/19	2	12.80	22	12.60	12.80	-20	14,879	-0.13%
2020/05/18	4	12.15	1	12.25	12.25	3	14,976	0.02%
2020/05/15	2	12.03	1	12.00	12.00	1	15,174	0.01%
2020/05/14	7	12.23	0	0.00	12.05	7	15,208	0.05%
2020/05/13	6	12.42	0	0.00	12.45	6	15,125	0.04%
2020/05/12	5	12.55	1	12.60	12.60	4	15,106	0.03%
2020/05/11	6	12.53	1	12.55	12.55	5	15,021	0.03%
2020/05/08	4	12.23	0	0.00	12.15	4	14,963	0.03%
2020/05/07	8	12.54	1	12.50	12.30	7	14,839	0.05%
2020/05/06	2	12.80	1	12.70	12.45	1	14,409	0.01%
2020/04/30	0	0.00	9	13.33	13.40	-9	14,190	-0.06%
2020/04/29	1	13.35	0	0.00	13.15	1	14,217	0.01%
2020/04/28	0	13.10	1	13.10	13.10	-1	14,145	-0.01%
2020/04/27	3	13.00	0	0.00	13.00	3	14,252	0.02%
2020/04/24	0	0.00	5	12.45	12.40	-5	14,183	-0.04%
2020/04/23	7	12.48	0	0.00	12.45	7	14,209	0.05%
2020/04/22	0	0.00	5	12.60	12.45	-5	14,342	-0.03%
2020/04/21	5	13.00	0	0.00	12.40	5	14,360	0.03%
2020/04/20	4	13.00	0	0.00	13.05	4	14,296	0.03%
2020/04/17	1	13.10	0	0.00	13.00	1	14,282	0.01%
2020/04/16	2	13.08	0	0.00	13.10	2	14,182	0.01%
2020/04/15	5	13.16	10	12.90	13.35	-5	14,176	-0.04%
2020/04/13	11	12.41	0	0.00	12.35	11	14,138	0.08%
2020/04/10	1	12.55	1	12.55	12.60	0	14,301	0.00%
2020/04/09	3	12.52	0	0.00	12.55	3	14,554	0.02%
2020/04/08	0	0.00	6	12.40	12.50	-6	14,715	-0.04%
2020/04/07	1	12.35	0	0.00	12.35	1	14,648	0.01%
2020/04/06	1	12.00	6	12.37	12.35	-5	14,582	-0.03%
2020/04/01	0	0.00	4	11.81	11.95	-4	14,596	-0.03%
2020/03/30	5	11.50	0	0.00	11.65	5	14,875	0.03%
2020/03/27	3	11.40	3	11.45	11.40	0	14,844	0.00%
2020/03/25	5	11.89	3	11.82	11.65	2	14,807	0.01%
2020/03/24	2	11.25	1	11.35	11.25	1	14,670	0.01%
2020/03/23	3	11.00	0	0.00	10.95	3	14,700	0.02%
2020/03/20	13	11.43	6	11.41	11.40	7	14,672	0.05%
2020/03/19	8	10.81	0	0.00	10.70	8	14,718	0.05%
2020/03/18	7	12.36	22	12.05	11.85	-15	14,753	-0.10%
2020/03/17	0	0.00	17	12.59	12.75	-17	14,623	-0.12%
2020/03/16	2	13.28	55	12.92	12.75	-53	14,477	-0.37%
2020/03/13	28	13.13	4	13.30	13.50	24	14,271	0.17%
2020/03/12	25	14.48	0	0.00	14.35	25	14,018	0.18%
2020/03/11	48	16.32	6	16.31	15.90	42	13,831	0.30%
2020/03/10	10	16.05	2	15.90	16.45	8	13,569	0.06%
2020/03/09	17	16.67	3	16.70	16.20	14	13,285	0.11%
2020/03/06	4	16.80	5	16.80	16.90	-1	13,005	-0.01%
2020/03/05	1	17.30	33	17.54	17.50	-32	12,656	-0.25%
2020/03/04	21	17.60	7	17.59	17.60	14	12,393	0.11%
2020/03/03	1	18.30	1	17.95	18.05	0	11,946	0.00%
2020/03/02	5	18.15	32	18.34	17.90	-27	11,585	-0.23%
2020/02/27	67	18.38	64	18.51	18.20	3	11,017	0.03%
2020/02/26	16	17.74	25.1	17.95	18.05	-9.1	9,546	-0.10%
2020/02/25	0	0.00	10	16.49	16.45	-10	8,046	-0.12%
2020/02/24	6	16.48	6	16.52	16.60	0	7,737	0.00%
2020/02/21	6	16.18	17	16.01	16.25	-11	7,447	-0.15%
2020/02/20	14	16.54	6	16.48	16.10	8	7,157	0.11%
2020/02/19	28	15.72	7	15.69	15.85	21	6,594	0.32%
2020/02/18	0	0.00	5	14.98	15.05	-5	6,160	-0.08%
2020/02/17	0	0.00	1	14.60	14.50	-1	5,958	-0.02%
2020/02/14	0	0.00	1	14.25	14.25	-1	5,894	-0.02%
2020/02/11	0	0.00	1	14.15	14.10	-1	6,007	-0.02%
2020/02/10	5	13.86	0	0.00	13.80	5	6,031	0.08%
2020/02/06	5	13.80	2	13.88	13.85	3	6,019	0.05%
2020/02/04	1	13.50	0	0.00	13.45	1	5,973	0.02%
2020/02/03	1	12.90	1	13.25	13.40	0	5,965	0.00%
2020/01/31	0	0.00	1	13.65	13.80	-1	5,836	-0.02%
2020/01/30	8	13.81	8	13.72	13.60	0	5,811	0.00%
2020/01/20	1	15.10	0	0.00	15.05	1	5,710	0.02%
2020/01/17	0	0.00	3	15.03	14.95	-3	5,677	-0.05%
2020/01/16	5	14.70	0	0.00	14.85	5	5,645	0.09%
2020/01/15	1	15.05	11	15.14	15.05	-10	5,512	-0.18%
2020/01/10	0	0.00	1	15.45	15.30	-1	5,570	-0.02%
2020/01/09	2	15.35	0	0.00	15.50	2	5,566	0.04%
2020/01/08	3	15.18	7	15.29	15.20	-4	5,523	-0.07%
2020/01/07	7	15.80	1	15.55	15.60	6	5,417	0.11%
2020/01/06	1	15.50	4	15.65	15.90	-3	5,266	-0.06%
2020/01/03	7	15.82	6	15.87	15.70	1	5,073	0.02%
2020/01/02	2	15.70	10	15.52	15.75	-8	4,772	-0.17%
2019/12/31	1	15.00	0	0.00	15.05	1	4,537	0.02%
2019/12/30	1	14.90	16	14.90	15.00	-15	4,477	-0.34%
2019/12/27	2	15.00	6	15.05	15.00	-4	4,400	-0.09%
2019/12/26	8	14.69	8	14.79	14.95	0	4,265	0.00%
2019/12/25	0	0.00	10	14.31	14.30	-10	3,898	-0.26%
2019/12/24	4	14.25	2	14.30	14.20	2	3,820	0.05%
2019/12/23	3	14.38	0	0.00	14.40	3	3,796	0.08%
2019/12/20	0	0.00	5	14.44	14.35	-5	3,750	-0.13%
2019/12/19	3	14.72	13	14.73	14.65	-10	3,677	-0.27%
2019/12/18	2	14.63	1	14.55	14.70	1	3,566	0.03%
2019/12/17	3	14.50	0	0.00	14.55	3	3,473	0.09%
2019/12/16	3	14.45	4	14.45	14.40	-1	3,346	-0.03%
2019/12/13	13	14.09	7	14.03	14.10	6	3,149	0.19%
2019/12/12	12	13.83	0	0.00	13.75	12	2,886	0.42%
2019/12/09	0	0.00	4	13.65	13.75	-4	2,715	-0.15%
2019/12/06	3	13.48	2	13.45	13.45	1	2,609	0.04%
2019/12/03	6	13.04	0	0.00	13.00	6	2,469	0.24%
2019/11/21	2	13.23	1	13.30	13.35	1	2,524	0.04%
2019/11/20	0	0.00	4	13.15	13.15	-4	2,502	-0.16%
2019/11/19	4	13.16	0	0.00	13.20	4	2,508	0.16%
2019/11/15	0	0.00	1	13.15	13.15	-1	2,556	-0.04%
2019/11/14	0	0.00	5	13.05	13.00	-5	2,553	-0.20%
2019/11/13	3	13.15	5	13.15	13.10	-2	2,553	-0.08%
2019/11/12	3	13.23	3	13.20	13.15	0	2,553	0.00%
2019/11/11	6	13.39	0	0.00	13.30	6	2,528	0.24%
2019/11/07	0	0.00	4	13.65	13.65	-4	2,448	-0.16%
2019/11/06	1	13.60	1	13.55	13.55	0	2,395	0.00%
2019/10/29	1	13.65	0	0.00	13.65	1	2,332	0.04%
2019/10/28	0	0.00	2	13.90	13.75	-2	2,327	-0.09%
2019/10/25	2	13.73	0	0.00	13.75	2	2,300	0.09%
2019/10/22	1	14.00	0	0.00	13.90	1	2,302	0.04%
2019/10/21	2	13.80	0	0.00	13.85	2	2,297	0.09%
2019/10/16	0	0.00	3	13.50	13.60	-3	2,241	-0.13%
2019/10/15	4	13.56	1	13.40	13.50	3	2,331	0.13%
2019/10/14	3	13.60	0	0.00	13.70	3	2,523	0.12%
2019/10/08	1	13.60	0	0.00	13.60	1	2,494	0.04%
2019/10/02	1	13.70	0	0.00	13.70	1	2,498	0.04%
2019/10/01	1	13.80	0	0.00	13.85	1	2,499	0.04%
2019/09/27	1	13.65	0	0.00	13.65	1	2,516	0.04%
2019/09/26	1	13.85	0	0.00	13.90	1	2,508	0.04%
2019/09/25	0	0.00	1	13.95	13.95	-1	2,527	-0.04%
2019/09/24	1	14.25	2	14.35	14.20	-1	2,519	-0.04%
2019/09/23	2	14.40	2	14.50	14.45	0	2,523	0.00%
2019/09/20	0	0.00	1	14.75	14.60	-1	2,538	-0.04%
2019/09/17	1	14.45	1	14.55	14.45	0	2,530	0.00%
2019/09/16	5	14.55	2	14.55	14.55	3	2,542	0.12%
2019/09/12	0	0.00	3	14.50	14.40	-3	2,563	-0.12%
2019/09/11	2	14.53	0	0.00	14.50	2	2,589	0.08%
2019/09/09	7	14.76	6	14.91	14.65	1	2,563	0.04%
2019/09/04	0	0.00	10	14.65	14.65	-10	2,596	-0.39%
2019/09/03	0	0.00	6	14.61	14.70	-6	2,606	-0.23%
2019/09/02	3	14.05	1	14.20	14.25	2	2,565	0.08%
2019/08/30	0	0.00	2	13.98	14.05	-2	2,641	-0.08%
2019/08/27	1	13.65	0	0.00	13.65	1	2,853	0.04%
2019/08/22	0	0.00	1	13.80	13.65	-1	3,289	-0.03%
2019/08/21	1	13.75	1	14.00	13.75	0	3,324	0.00%
2019/08/20	0	0.00	2	13.78	14.00	-2	3,355	-0.06%
2019/08/15	3	13.50	10	13.54	13.55	-7	3,329	-0.21%
2019/08/14	3	13.70	0	0.00	13.70	3	3,336	0.09%
2019/08/13	3	13.87	5	13.90	13.80	-2	3,327	-0.06%
2019/08/12	0	0.00	1	14.10	14.05	-1	3,325	-0.03%
2019/08/08	3	14.35	0	0.00	14.25	3	3,355	0.09%
2019/08/07	1	14.45	0	0.00	14.15	1	3,392	0.03%
2019/08/06	0	0.00	5	14.10	14.30	-5	3,438	-0.15%
2019/08/05	1	14.20	0	0.00	14.25	1	3,463	0.03%
2019/08/02	1	14.60	15	14.58	14.55	-14	3,614	-0.39%
2019/08/01	2	14.80	1	14.80	14.80	1	3,644	0.03%
2019/07/31	3	15.02	1	14.95	14.95	2	3,691	0.05%
2019/07/29	2	15.35	2	15.40	15.35	0	3,914	0.00%
2019/07/25	1	15.20	0	0.00	15.20	1	4,358	0.02%
2019/07/24	0	0.00	1	15.40	15.20	-1	4,820	-0.02%
2019/07/23	2	15.05	0.7	15.15	15.10	1.3	4,865	0.03%
2019/07/19	5	15.40	0	0.00	15.20	5	4,855	0.10%
2019/07/18	7	15.41	0	0.00	15.30	7	4,860	0.14%
2019/07/17	4	15.60	0	0.00	15.60	4	4,838	0.08%
2019/07/16	1	15.85	23	15.53	16.00	-22	4,789	-0.46%
2019/07/15	0	0.00	1	14.85	14.75	-1	4,590	-0.02%
2019/07/10	1	14.65	0	0.00	14.70	1	4,714	0.02%
2019/07/08	1	14.60	0	0.00	14.60	1	4,890	0.02%
2019/07/05	0	0.00	5	14.95	14.90	-5	4,981	-0.10%
2019/07/03	1	14.90	0	0.00	14.90	1	5,130	0.02%
2019/07/01	5	14.70	0	0.00	14.70	5	5,250	0.10%
2019/06/28	1	14.50	0	0.00	14.55	1	5,402	0.02%
2019/06/27	2	14.90	52	14.89	15.05	-50	5,447	-0.92%
2019/06/25	5	14.70	0	0.00	14.65	5	5,511	0.09%
2019/06/24	5	14.79	0	0.00	14.85	5	5,572	0.09%
2019/06/21	2	14.65	0	0.00	14.65	2	5,653	0.04%
2019/06/20	5	15.00	2	15.00	14.90	3	5,769	0.05%
2019/06/19	1	14.90	58	14.71	14.80	-57	6,047	-0.94%
2019/06/12	2	14.60	4	14.49	14.70	-2	8,354	-0.02%
2019/06/11	0	0.00	1	14.30	14.30	-1	8,449	-0.01%
2019/06/10	3	14.00	0	0.00	14.05	3	8,771	0.03%
2019/06/06	5	14.00	5	14.05	14.05	0	9,203	0.00%
2019/06/04	1	14.35	0	0.00	14.30	1	9,419	0.01%
2019/06/03	9	14.16	1	14.35	14.10	8	9,449	0.08%
2019/05/31	5	14.72	0	0.00	14.55	5	9,414	0.05%
2019/05/30	1	15.20	0	0.00	15.15	1	9,112	0.01%
2019/05/28	5	15.15	5	15.10	15.50	0	9,215	0.00%
2019/05/27	1	15.05	5	15.35	15.20	-4	9,364	-0.04%
2019/05/24	1	15.55	0	0.00	15.45	1	9,482	0.01%
2019/05/23	2	15.48	1	15.50	15.45	1	9,507	0.01%
2019/05/21	1	16.05	2	15.90	16.00	-1	9,584	-0.01%
2019/05/17	1	15.55	0	0.00	15.50	1	9,715	0.01%
2019/05/15	1	15.90	1	15.95	15.90	0	10,090	0.00%
2019/05/14	2	15.10	1	15.35	15.45	1	10,199	0.01%
2019/05/13	1	15.30	2	15.53	15.30	-1	10,319	-0.01%
2019/05/10	6	15.53	1	15.90	15.50	5	10,295	0.05%
2019/05/09	1	16.85	1	16.55	16.40	0	10,147	0.00%
2019/05/08	1	16.45	0	0.00	16.70	1	10,122	0.01%
2019/05/07	1	16.85	0	0.00	16.80	1	10,112	0.01%
2019/05/06	7	16.83	6	16.99	16.75	1	10,056	0.01%
2019/05/03	0	0.00	2	17.88	17.55	-2	9,947	-0.02%
2019/05/02	7	17.83	7	17.74	17.70	0	9,848	0.00%
2019/04/30	35	17.78	23	17.68	18.10	12	9,508	0.13%
2019/04/26	0	0.00	5	16.75	16.75	-5	8,995	-0.06%
2019/04/24	20	17.00	5	17.00	16.90	15	8,990	0.17%
2019/04/23	5	17.10	0	0.00	17.00	5	8,962	0.06%
2019/04/22	21	17.00	2	16.83	16.95	19	8,930	0.21%
2019/04/19	0	0.00	1	16.55	16.55	-1	8,864	-0.01%
2019/04/18	2	16.70	0	0.00	16.45	2	8,863	0.02%
2019/04/17	10	16.80	11	16.85	16.85	-1	8,861	-0.01%
2019/04/16	2	17.00	1	17.10	17.00	1	8,858	0.01%
2019/04/15	3	16.78	3	16.75	16.90	0	8,825	0.00%
2019/04/12	12	16.51	0	0.00	16.35	12	8,782	0.14%
2019/04/11	12	17.01	0	0.00	16.65	12	8,701	0.14%
2019/04/10	10	17.25	1	17.30	17.00	9	8,621	0.10%
2019/04/09	2	17.05	5	17.05	17.05	-3	8,563	-0.04%
2019/04/08	1	17.30	3	17.30	17.20	-2	8,487	-0.02%
2019/04/02	4	17.63	4	17.60	17.65	0	8,362	0.00%
2019/04/01	2	17.10	0	0.00	17.10	2	8,220	0.02%
2019/03/28	2	17.05	0	0.00	17.20	2	8,115	0.02%
2019/03/27	20	17.25	1	17.25	17.20	19	8,136	0.23%
2019/03/26	5	17.30	1	17.20	17.10	4	8,096	0.05%
2019/03/25	4	17.11	17	17.05	17.05	-13	8,034	-0.16%
2019/03/22	23	17.47	5	17.45	17.45	18	7,913	0.23%
2019/03/21	10	18.23	22	18.39	18.15	-12	7,644	-0.16%
2019/03/20	31	18.10	9	18.37	18.05	22	7,508	0.29%
2019/03/19	32	19.48	153	19.66	18.90	-121	7,176	-1.69%	大賣/鉅額交易
2019/03/18	30	20.89	13	21.02	20.75	17	6,678	0.25%
2019/03/15	8	19.88	18	19.96	20.85	-10	6,362	-0.16%
2019/03/14	1	18.90	4	19.19	19.30	-3	5,534	-0.05%
2019/03/13	4	19.04	8	18.92	18.95	-4	5,465	-0.07%
2019/03/12	16	18.87	42	18.82	19.00	-26	5,169	-0.50%
2019/03/11	21	17.78	14	17.79	17.70	7	4,796	0.15%
2019/03/08	3	16.95	0	0.00	16.95	3	4,838	0.06%
2019/03/07	6	17.39	3	17.78	17.25	3	4,883	0.06%
2019/03/06	2	17.30	1	17.80	17.80	1	4,838	0.02%
2019/03/05	1	17.75	4	17.78	17.65	-3	4,744	-0.06%
2019/03/04	0	0.00	2	17.35	17.35	-2	4,655	-0.04%
2019/02/27	2	17.33	0	0.00	17.45	2	4,632	0.04%
2019/02/26	6	17.98	11	18.08	17.80	-5	4,707	-0.11%
2019/02/25	0	0.00	9	17.72	17.95	-9	4,584	-0.20%
2019/02/22	3	17.12	0	0.00	17.10	3	4,436	0.07%
2019/02/21	1	17.05	0	0.00	17.30	1	4,426	0.02%
2019/02/20	0	0.00	5	17.15	17.20	-5	4,448	-0.11%
2019/02/19	0	0.00	4	17.19	17.15	-4	4,383	-0.09%
2019/02/15	0	0.00	2	17.13	17.05	-2	4,241	-0.05%
2019/02/14	7	16.74	14	17.02	17.15	-7	4,070	-0.17%
2019/02/13	5	16.25	12	16.20	16.40	-7	3,827	-0.18%
2019/02/12	0	0.00	8	15.98	16.05	-8	3,718	-0.22%
2019/02/11	0	0.00	1	15.20	15.30	-1	3,568	-0.03%
2019/01/30	0	0.00	3	15.15	15.15	-3	3,574	-0.08%
2019/01/29	0	0.00	1	15.10	15.10	-1	3,613	-0.03%
2019/01/28	1	15.05	0	0.00	15.05	1	3,608	0.03%
2019/01/25	2	14.88	1	14.95	14.95	1	3,621	0.03%
2019/01/24	1	14.85	2	14.83	14.80	-1	3,623	-0.03%
2019/01/23	0	0.00	5	14.45	14.55	-5	3,581	-0.14%
2019/01/21	1	14.55	9	14.54	14.50	-8	3,611	-0.22%
2019/01/17	0	0.00	5	14.40	14.45	-5	3,674	-0.14%
2019/01/09	1	14.35	0	0.00	14.35	1	3,755	0.03%
2019/01/08	0	0.00	2	14.05	14.15	-2	3,730	-0.05%
2019/01/07	6	13.71	2	13.80	13.65	4	3,733	0.11%
2019/01/04	13	13.37	0	0.00	13.45	13	3,760	0.35%
2019/01/03	2	13.80	0	0.00	13.70	2	3,874	0.05%
2019/01/02	10	14.05	0	0.00	14.00	10	3,875	0.26%
2018/12/25	1	14.30	11	14.20	14.20	-10	4,046	-0.25%
2018/12/24	2	14.70	0	0.00	14.65	2	4,019	0.05%
2018/12/21	1	14.85	1	14.65	14.95	0	4,042	0.00%
2018/12/20	8	15.02	0	0.00	15.05	8	4,088	0.20%
2018/12/19	12	15.40	0	0.00	15.40	12	4,039	0.30%
2018/12/18	1	15.60	0	0.00	15.55	1	4,038	0.02%
2018/12/17	0	0.00	0.2	15.95	15.80	-0.2	4,021	-0.01%
2018/12/14	1	15.85	5	15.85	15.85	-4	4,088	-0.10%
2018/12/13	4	16.03	0	0.00	16.05	4	4,111	0.10%
2018/12/12	1	16.05	0	0.00	16.05	1	4,123	0.02%
2018/12/11	0	0.00	2	16.00	15.85	-2	4,171	-0.05%
2018/12/10	11	15.90	0	0.00	15.80	11	4,204	0.26%
2018/12/07	14	16.70	5	16.64	16.60	9	4,121	0.22%
2018/12/06	11	16.53	5	16.54	16.45	6	4,073	0.15%
2018/12/05	3	17.00	4	17.04	17.05	-1	4,049	-0.02%
2018/12/04	5	17.25	1	17.30	17.30	4	4,125	0.10%
2018/12/03	16	17.51	16	17.58	17.50	0	4,110	0.00%
2018/11/30	2	16.95	6	16.86	17.10	-4	3,861	-0.10%
2018/11/29	3	16.47	3	16.53	16.50	0	3,754	0.00%
2018/11/28	1	16.20	0	0.00	16.35	1	3,720	0.03%
2018/11/27	0	0.00	1	16.25	16.35	-1	3,722	-0.03%
2018/11/23	64	16.93	64	16.48	16.35	0	3,702	0.00%
2018/11/22	0	0.00	1	16.75	16.70	-1	3,519	-0.03%
2018/11/21	1	16.25	0	0.00	16.25	1	3,452	0.03%
2018/11/20	1	16.25	0	0.00	16.25	1	3,453	0.03%
2018/11/19	0	0.00	4	16.26	16.50	-4	3,520	-0.11%
2018/11/15	3	15.80	3	15.80	15.80	0	3,711	0.00%
2018/11/14	2	15.75	0	0.00	15.75	2	3,725	0.05%
2018/11/09	3	16.10	1	16.15	16.05	2	3,979	0.05%
2018/11/08	0	0.00	1	16.35	16.30	-1	4,025	-0.02%
2018/11/07	1	16.05	1	16.00	16.30	0	4,070	0.00%
2018/11/06	6	16.15	2	16.35	16.05	4	4,169	0.10%
2018/11/02	3	16.57	4	16.73	16.75	-1	4,275	-0.02%
2018/11/01	2	16.10	6	16.09	16.30	-4	4,277	-0.09%
2018/10/31	7	15.52	5	15.48	15.75	2	4,575	0.04%
2018/10/29	2	15.13	0	0.00	15.10	2	4,722	0.04%
2018/10/26	10	15.48	4	15.65	15.25	6	4,787	0.13%
2018/10/25	9	15.89	4	15.85	15.75	5	4,873	0.10%
2018/10/24	0	0.00	5	16.70	16.70	-5	5,198	-0.10%
2018/10/23	7	17.14	5	16.65	16.70	2	5,609	0.04%
2018/10/22	10	16.83	7	16.80	17.40	3	5,613	0.05%
2018/10/18	3	17.25	3	17.20	17.10	0	5,635	0.00%
2018/10/17	5	17.25	7	17.22	17.15	-2	5,652	-0.04%
2018/10/16	6	17.28	0	0.00	16.90	6	5,653	0.11%
2018/10/15	6	17.56	6	17.51	17.25	0	5,660	0.00%
2018/10/12	7	16.51	6	16.49	16.90	1	5,626	0.02%
2018/10/11	17	17.06	1	17.00	16.75	16	5,614	0.28%
2018/10/09	56	18.74	5	18.55	18.60	51	5,484	0.93%
2018/10/08	11	18.51	0	0.00	18.65	11	5,492	0.20%
2018/10/05	11	19.22	4	19.40	19.05	7	5,455	0.13%
2018/10/04	5	20.55	1	20.50	20.30	4	5,367	0.07%
2018/10/03	3	20.90	0	0.00	20.50	3	5,380	0.06%
2018/10/02	0	0.00	1	21.35	21.15	-1	5,441	-0.02%
2018/10/01	2	21.25	2	21.20	21.30	0	5,589	0.00%
2018/09/28	5	21.17	0	0.00	21.15	5	5,687	0.09%
2018/09/27	1	21.70	3	21.70	21.35	-2	5,676	-0.04%
2018/09/26	0	0.00	2	21.50	21.40	-2	5,626	-0.04%
2018/09/25	1	21.20	1	21.15	21.20	0	5,695	0.00%
2018/09/21	2	21.35	1	21.25	21.35	1	5,751	0.02%
2018/09/19	4	22.09	4	22.09	22.05	0	5,749	0.00%
2018/09/18	0	0.00	6	21.36	21.40	-6	5,773	-0.10%
2018/09/17	7	21.34	1	21.75	21.70	6	5,846	0.10%
2018/09/14	1	20.60	0	0.00	20.95	1	5,829	0.02%
2018/09/13	1	20.30	51	20.30	20.25	-50	5,831	-0.86%
2018/09/12	0	0.00	18	20.13	20.20	-18	5,833	-0.31%
2018/09/11	2	20.00	8	20.06	20.50	-6	5,845	-0.10%
2018/09/10	60	20.30	11	20.59	20.25	49	5,816	0.84%
2018/09/07	12	21.52	0	0.00	21.40	12	5,732	0.21%
2018/09/06	1	22.30	0	0.00	22.35	1	5,723	0.02%
2018/09/05	3	22.75	0	0.00	22.70	3	5,697	0.05%
2018/09/04	0	0.00	3	23.25	23.05	-3	5,693	-0.05%
2018/09/03	1	23.00	1	23.15	23.05	0	5,729	0.00%
2018/08/30	2	23.20	0	0.00	23.10	2	5,750	0.03%
2018/08/29	5	23.20	1	23.20	23.15	4	5,768	0.07%
2018/08/28	1	23.05	2	23.10	23.05	-1	5,774	-0.02%
2018/08/27	2	23.05	1	23.10	23.10	1	5,802	0.02%
2018/08/24	4	23.09	1	23.00	23.00	3	5,806	0.05%
2018/08/23	2	23.23	25	23.40	23.80	-23	5,783	-0.40%
2018/08/22	5	22.30	1	22.20	22.20	4	5,559	0.07%
2018/08/21	1	22.20	1.8	22.34	22.25	-0.8	5,557	-0.01%
2018/08/20	0	0.00	3	22.02	22.05	-3	5,544	-0.05%
2018/08/17	4	21.83	12	21.85	21.70	-8	5,499	-0.15%
2018/08/16	9	20.75	8	21.12	21.20	1	5,382	0.02%
2018/08/15	19	21.64	3	21.45	21.40	16	5,392	0.30%
2018/08/14	7	21.79	0	0.00	22.20	7	5,323	0.13%
2018/08/13	62	22.68	2	22.65	22.05	60	5,275	1.14%
2018/08/10	3	23.53	0	0.00	23.50	3	5,161	0.06%
2018/08/09	22	23.31	3	23.52	23.65	19	5,148	0.37%
2018/08/08	19	24.28	1	24.25	24.25	18	5,070	0.35%
2018/08/07	68	24.28	57	24.39	24.50	11	5,041	0.22%
2018/08/06	2	27.10	2	27.25	26.75	0	4,767	0.00%
2018/08/03	5	26.67	0	0.00	26.40	5	4,706	0.11%
2018/08/02	1	26.80	1	26.80	26.70	0	4,799	0.00%
2018/08/01	2	27.50	3	27.48	27.55	-1	4,725	-0.02%
2018/07/31	16	26.92	2	26.90	26.90	14	4,639	0.30%
2018/07/30	4	27.19	17	26.89	27.60	-13	4,313	-0.30%
2018/07/27	0	0.00	1	24.95	25.10	-1	3,894	-0.03%
2018/07/26	8	24.87	0.7	24.85	24.80	7.3	3,871	0.19%
2018/07/25	1	24.30	0	0.00	24.80	1	3,834	0.03%
2018/07/24	2	24.05	0	0.00	24.15	2	3,781	0.05%
2018/07/23	13	24.01	0	0.00	23.85	13	3,801	0.34%
2018/07/19	5	24.70	1	24.60	24.60	4	3,831	0.10%
2018/07/18	0	0.00	2	24.75	24.70	-2	3,860	-0.05%
2018/07/17	1	24.50	0	0.00	24.50	1	3,872	0.03%
2018/07/10	3	25.00	3	24.65	24.90	0	4,040	0.00%
2018/07/09	6	24.33	6	25.28	24.90	0	3,970	0.00%
2018/07/06	0	0.00	1	23.95	23.75	-1	3,846	-0.03%
2018/07/05	1	23.05	5	23.55	23.05	-4	3,845	-0.10%
2018/07/04	1	23.70	5	23.85	23.70	-4	4,001	-0.10%
2018/07/03	4	25.40	0	0.00	25.25	4	3,992	0.10%
2018/07/02	5	26.21	2	26.40	26.05	3	3,895	0.08%
2018/06/29	3	25.93	0	0.00	26.00	3	3,807	0.08%
2018/06/28	9	25.94	1	26.15	25.80	8	3,749	0.21%
2018/06/27	2	26.65	2	26.70	26.40	0	3,717	0.00%
2018/06/26	10	25.97	9	26.65	26.05	1	3,635	0.03%
2018/06/25	24	27.30	0	0.00	26.85	24	3,539	0.68%
2018/06/22	18	27.82	4	27.80	27.40	14	3,494	0.40%
2018/06/21	1	28.50	0	0.00	28.40	1	3,478	0.03%
2018/06/20	1	28.45	3	29.10	28.55	-2	3,504	-0.06%
2018/06/19	4	28.99	0	0.00	28.80	4	3,489	0.11%
2018/06/15	8	30.07	0	0.00	30.00	8	3,478	0.23%
2018/06/14	14	30.91	0	0.00	30.65	14	3,462	0.40%
2018/06/13	11	31.60	0	0.00	31.60	11	3,434	0.32%
2018/06/11	11	31.45	0	0.00	31.55	11	3,459	0.32%
2018/06/08	10	33.00	0	0.00	32.30	10	3,425	0.29%
2018/06/07	1	32.90	0	0.00	32.75	1	3,462	0.03%
2018/06/06	8	33.45	0	0.00	33.35	8	3,498	0.23%
2018/06/05	5	33.48	0	0.00	33.30	5	3,506	0.14%
2018/06/04	0	0.00	2	33.70	33.95	-2	3,506	-0.06%
2018/05/28	0.3	32.75	0	0.00	32.75	0.3	3,809	0.01%
2018/05/25	5	33.00	6	32.84	32.75	-1	3,912	-0.03%
2018/05/24	1	32.75	3	32.90	32.90	-2	4,117	-0.05%
2018/05/23	7	32.66	1	32.55	32.40	6	4,184	0.14%
2018/05/22	1	33.35	0	0.00	33.10	1	4,115	0.02%
2018/05/21	3	33.80	3	33.65	33.60	0	4,154	0.00%
2018/05/17	2	34.10	0	0.00	33.85	2	4,175	0.05%
2018/05/15	2	35.30	0	0.00	34.70	2	4,137	0.05%
2018/05/14	0	0.00	1	35.00	35.60	-1	4,235	-0.02%
2018/05/11	0	0.00	6	34.49	34.65	-6	4,198	-0.14%
2018/05/10	5	33.48	0	0.00	33.50	5	4,197	0.12%
2018/05/09	0	0.00	2	35.70	35.00	-2	4,093	-0.05%
2018/05/08	2	34.30	0	0.00	35.20	2	4,133	0.05%
2018/05/07	0	0.00	2	35.85	34.60	-2	4,137	-0.05%
2018/05/04	0	0.00	2	35.35	35.30	-2	4,241	-0.05%
2018/05/03	0	0.00	6	35.62	35.70	-6	4,286	-0.14%
2018/05/02	1	35.50	1	35.25	35.40	0	4,296	0.00%
2018/04/30	1	35.20	0	0.00	34.75	1	4,341	0.02%
2018/04/27	6	35.38	0	0.00	34.60	6	4,402	0.14%
2018/04/26	7	34.99	0	0.00	35.00	7	4,413	0.16%
2018/04/25	2	36.98	0	0.00	36.30	2	4,699	0.04%
2018/04/24	5	36.24	8	36.51	37.00	-3	4,688	-0.06%
2018/04/20	3	36.35	10	37.56	37.20	-7	4,703	-0.15%
2018/04/19	5	34.94	1	35.50	35.50	4	4,564	0.09%
2018/04/18	0.1	34.35	0	0.00	34.50	0.1	4,582	0.00%
2018/04/16	1	34.50	3	34.45	34.95	-2	4,769	-0.04%
2018/04/13	1	35.65	0	0.00	35.20	1	4,904	0.02%
2018/04/12	1	35.25	0	0.00	35.50	1	5,264	0.02%
2018/04/11	1	34.75	1	35.70	35.00	0	5,325	0.00%
2018/04/10	4	33.84	6	34.43	35.45	-2	5,281	-0.04%
2018/04/09	1	31.80	1	33.10	32.25	0	5,146	0.00%
2018/04/02	4	32.76	2	32.75	32.70	2	5,270	0.04%
2018/03/30	7	32.81	1	32.35	32.35	6	5,521	0.11%
2018/03/28	1	33.10	0	0.00	33.05	1	5,580	0.02%
2018/03/26	0	0.00	0.1	32.30	32.20	-0.1	5,839	0.00%
2018/03/22	1	34.20	0	0.00	34.10	1	5,842	0.02%
2018/03/21	15	34.57	0	0.00	34.25	15	5,932	0.25%
2018/03/20	10	35.45	1	35.35	35.15	9	6,175	0.15%
2018/03/19	18	36.21	0	0.00	36.00	18	6,203	0.29%
2018/03/14	4	37.40	0	0.00	37.75	4	6,286	0.06%
2018/03/13	8	37.85	0	0.00	37.60	8	6,329	0.13%
2018/03/06	4	34.25	7	35.41	36.10	-3	6,922	-0.04%
2018/03/05	12	37.94	1	37.90	36.15	11	6,935	0.16%
2018/03/02	3	36.95	4	37.93	37.65	-1	6,967	-0.01%
2018/03/01	3	36.93	4	37.20	37.35	-1	6,992	-0.01%
2018/02/27	2	36.88	6	36.68	36.55	-4	6,965	-0.06%
2018/02/26	3	37.18	12	37.08	37.00	-9	6,882	-0.13%
2018/02/23	2	34.18	2	33.40	34.70	0	6,714	0.00%
2018/02/22	4	32.20	0	0.00	32.35	4	6,804	0.06%
2018/02/09	14	31.38	2	31.60	31.55	12	7,023	0.17%
2018/02/08	1	32.10	3	31.90	32.05	-2	7,031	-0.03%
2018/02/07	5	32.10	0	0.00	31.65	5	7,052	0.07%
2018/02/06	5	33.10	0	0.00	31.20	5	7,074	0.07%
2018/02/02	1	35.00	2	35.00	34.80	-1	7,066	-0.01%
2018/02/01	0	0.00	2	34.45	34.50	-2	7,156	-0.03%
2018/01/30	7	34.18	2	34.20	33.90	5	7,414	0.07%
2018/01/29	2	33.90	1	33.70	33.70	1	7,487	0.01%
2018/01/26	2	35.45	0	0.00	35.00	2	7,417	0.03%
2018/01/25	1	35.55	0	0.00	35.45	1	7,477	0.01%
2018/01/24	2	35.73	3	35.80	36.00	-1	7,553	-0.01%
2018/01/19	13	36.05	0	0.00	36.45	13	7,686	0.17%
2018/01/17	0.5	37.75	0	0.00	37.75	0.5	7,545	0.01%
2018/01/16	1	38.10	1	38.05	37.95	0	7,750	0.00%
2018/01/15	0	0.00	2	37.70	37.70	-2	7,944	-0.03%
2018/01/12	2	37.20	1	37.20	37.20	1	8,164	0.01%
2018/01/11	12	36.78	12	36.70	36.70	0	8,320	0.00%
2018/01/10	17	37.26	5	37.30	37.25	12	8,355	0.14%
2018/01/09	7	37.66	4	37.78	38.00	3	8,291	0.04%
2018/01/08	91	38.65	7	38.31	38.00	84	8,252	1.02%
2018/01/05	5	41.49	1	41.50	41.50	4	8,010	0.05%
2018/01/03	6	41.57	5.6	40.95	40.95	0.4	8,418	0.00%