榮成 (1909)-群益金鼎-東大券商分點個股進出

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

榮成

(1909)

可現股當沖

股價
15.45
漲跌
▲0.25
漲幅
+1.64%
成交量
2,173張
產業
上市造紙類股▲1.20%
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－群益金鼎-東大券商分點個股進出

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

群益金鼎-東大券商分點個股進出
群益金鼎-東大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
2024/05/09	0	15.25	0	0.00	15.20	0	2,002	0.00%
2024/04/26	0	0.00	1	15.30	15.45	-1	1,789	-0.06%
2024/04/25	15	15.65	1	15.65	15.50	14	1,767	0.79%
2024/04/24	0	0.00	65	15.25	15.20	-65	1,613	-4.03%
2024/04/22	65	15.11	0	0.00	15.10	65	1,611	4.03%
2024/04/12	0	0.00	1	14.95	14.95	-1	1,421	-0.07%
2024/04/09	0	0.00	1	15.20	15.20	-1	1,387	-0.07%
2024/04/03	0	0.00	5	14.85	14.90	-5	1,294	-0.39%
2024/03/18	0	0.00	2	14.20	14.30	-2	1,236	-0.16%
2024/03/14	2	14.35	0	0.00	14.35	2	1,229	0.16%
2024/03/11	0	0.00	1	14.25	14.30	-1	1,204	-0.08%
2024/03/04	1	14.60	1	14.40	14.30	0	1,159	0.00%
2024/03/01	0	0.00	1	14.00	14.00	-1	1,113	-0.09%
2024/02/15	1	14.00	0	0.00	14.00	1	1,182	0.08%
2024/01/30	2	13.80	0	0.00	13.80	2	1,185	0.17%
2024/01/25	0.5	14.00	0	0.00	13.90	0.5	1,208	0.04%
2024/01/24	1	14.05	0	0.00	14.10	1	1,224	0.08%
2024/01/16	0	0.00	0	14.15	14.00	0	1,285	0.00%
2023/12/28	0	14.80	0	0.00	14.90	0	1,786	0.00%
2023/12/27	1	14.85	0	0.00	14.90	1	1,796	0.06%
2023/12/21	0.2	14.90	0	0.00	14.80	0.2	1,826	0.01%
2023/12/20	1	14.90	1	14.85	14.85	0	1,820	0.00%
2023/12/18	3	15.28	3	15.17	15.05	0	1,817	0.00%
2023/12/14	0	0.00	5	14.65	14.60	-5	1,763	-0.28%
2023/12/08	1	14.85	0	0.00	14.85	1	1,740	0.06%
2023/12/05	1	15.25	0	0.00	15.25	1	1,755	0.06%
2023/11/27	0	0.00	1	14.85	14.80	-1	1,717	-0.06%
2023/11/23	2	14.95	0	0.00	14.95	2	1,704	0.12%
2023/11/16	0	0.00	2	14.55	14.60	-2	1,708	-0.12%
2023/10/31	0.2	13.95	0	0.00	13.85	0.2	1,896	0.01%
2023/10/05	5	14.10	0	0.00	14.15	5	1,963	0.25%
2023/09/05	1	14.95	1	15.10	15.00	0	2,381	0.00%
2023/08/28	1	14.60	0	0.00	14.65	1	2,582	0.04%
2023/08/14	1	15.10	0	0.00	14.85	1	2,618	0.04%
2023/08/11	0	0.00	50	15.50	15.40	-50	2,579	-1.94%
2023/08/10	1	15.85	0	0.00	15.85	1	2,542	0.04%
2023/08/09	3	16.25	0	0.00	16.20	3	2,543	0.12%
2023/08/04	5	16.80	0	0.00	16.70	5	2,564	0.19%
2023/08/02	40	17.19	0	0.00	16.80	40	2,593	1.54%
2023/07/31	1	16.95	5	17.00	17.00	-4	2,552	-0.16%
2023/07/27	21	17.13	8	16.91	16.90	13	2,463	0.53%
2023/07/26	0	0.00	40	16.40	16.30	-40	2,366	-1.69%
2023/07/25	40	16.26	0	0.00	16.15	40	2,391	1.67%
2023/07/24	2	16.55	2	16.40	16.40	0	2,450	0.00%
2023/07/12	2	16.30	0	0.00	16.30	2	4,136	0.05%
2023/07/07	1	16.60	0	0.00	16.60	1	4,187	0.02%
2023/06/29	1	17.35	1	17.45	17.40	0	4,026	0.00%
2023/06/21	2	17.00	0	0.00	17.05	2	3,837	0.05%
2023/06/09	2	16.90	0	0.00	16.95	2	3,901	0.05%
2023/06/06	2	17.20	1	17.05	17.10	1	4,027	0.02%
2023/05/26	1	16.50	0	0.00	16.45	1	4,015	0.02%
2023/05/24	0	0.00	2	17.10	17.05	-2	4,029	-0.05%
2023/05/16	2	16.30	0	0.00	16.35	2	4,114	0.05%
2023/05/05	5	17.35	0	0.00	17.25	5	4,219	0.12%
2023/05/03	2	17.20	0	0.00	17.05	2	4,384	0.05%
2023/04/25	1	17.35	0.1	17.50	17.50	0.9	4,695	0.02%
2023/04/24	1	18.05	6	17.90	18.20	-5	4,601	-0.11%
2023/04/21	4.1	18.68	13	18.50	17.40	-8.9	4,338	-0.21%
2023/04/20	24	18.40	9	18.41	17.60	15	3,709	0.40%
2023/04/17	2	17.90	2	17.80	17.75	0	3,883	0.00%
2023/04/10	1	17.10	0	0.00	17.05	1	4,344	0.02%
2023/04/07	1	17.05	1	17.10	17.10	0	4,407	0.00%
2023/03/30	0	17.10	0	0.00	16.85	0	4,551	0.00%
2023/03/14	1	16.85	0	0.00	16.85	1	4,754	0.02%
2023/03/10	0	0.00	1	17.50	17.55	-1	4,684	-0.02%
2023/03/08	0.1	18.20	0	0.00	18.20	0.1	4,604	0.00%
2023/02/23	0	0.00	37	18.85	18.95	-37	4,543	-0.81%
2023/02/22	3	18.70	0	0.00	18.65	3	4,542	0.07%
2023/02/21	3	18.70	0	0.00	18.65	3	4,546	0.07%
2023/02/20	1	18.80	0	0.00	18.90	1	4,597	0.02%
2023/02/17	0	0.00	2	18.30	18.55	-2	4,603	-0.04%
2023/02/16	3	18.48	0	0.00	18.35	3	4,690	0.06%
2023/02/13	1	18.00	0	0.00	18.15	1	4,813	0.02%
2023/02/10	1	17.95	0	0.00	17.95	1	4,808	0.02%
2023/02/09	0	0.00	0.2	18.00	18.00	-0.2	4,803	0.00%
2023/02/06	0	0.00	2.1	18.69	18.10	-2.1	4,691	-0.04%
2023/02/02	0	18.45	0	0.00	18.60	0	4,548	0.00%
2023/02/01	0	0.00	2	18.48	18.65	-2	4,444	-0.05%
2023/01/31	1	18.65	1	18.75	18.75	0	4,345	0.00%
2023/01/30	0	0.00	4	17.85	18.30	-4	4,170	-0.10%
2023/01/17	0	0.00	2	17.10	17.50	-2	3,982	-0.05%
2023/01/13	1.2	17.31	0	0.00	17.10	1.2	3,828	0.03%
2023/01/12	0	0.00	5	17.58	17.65	-5	3,810	-0.13%
2023/01/11	3	17.38	16	17.35	17.25	-13	3,684	-0.35%
2023/01/10	0	0.00	2	17.25	17.35	-2	3,635	-0.06%
2023/01/09	1	17.10	0.1	17.60	17.10	1	3,554	0.03%
2023/01/06	2	17.43	0	0.00	17.25	2	3,404	0.06%
2023/01/05	5	17.49	1	17.20	17.20	4	3,295	0.12%
2023/01/04	4.1	17.09	0	0.00	17.15	4.1	3,003	0.13%
2023/01/03	1	16.50	0	0.00	16.25	1	2,708	0.04%
2022/12/30	0	0.00	4	16.35	16.35	-4	2,646	-0.15%
2022/12/29	3	15.73	5	15.76	15.80	-2	2,510	-0.08%
2022/12/28	0	0.00	1	16.00	15.85	-1	2,486	-0.04%
2022/12/27	0	0.00	5	16.05	16.10	-5	2,454	-0.20%
2022/12/21	0	0.00	4	15.23	15.10	-4	2,277	-0.18%
2022/12/20	3	15.13	1	15.40	15.10	2	2,268	0.09%
2022/12/19	4	15.60	0	0.00	15.40	4	2,225	0.18%
2022/12/16	2	16.25	0	0.00	15.80	2	2,185	0.09%
2022/12/07	0	15.55	0	0.00	15.45	0	2,014	0.00%
2022/12/05	7	16.30	0	0.00	16.25	7	1,951	0.36%
2022/12/02	0	0.00	1	16.35	16.30	-1	1,956	-0.05%
2022/11/29	1	16.15	0	0.00	16.20	1	1,984	0.05%
2022/11/28	14	16.28	0	0.00	16.20	14	2,009	0.70%
2022/11/25	4	16.40	0	0.00	16.25	4	2,018	0.20%
2022/11/24	1	16.45	1	16.50	16.45	0	2,049	0.00%
2022/11/15	1	16.50	0	0.00	16.60	1	1,967	0.05%
2022/11/14	3	16.50	0	0.00	16.55	3	1,930	0.16%
2022/11/11	0	0.00	1	16.20	16.25	-1	1,815	-0.06%
2022/10/12	0	0.00	1	15.30	15.50	-1	1,779	-0.06%
2022/10/07	1	15.35	0	0.00	15.40	1	1,771	0.06%
2022/09/28	0	0.00	1	14.80	14.35	-1	1,963	-0.05%
2022/09/26	1	14.70	0	0.00	14.70	1	2,050	0.05%
2022/09/05	0	0.00	2	16.00	16.00	-2	2,331	-0.09%
2022/08/22	3	16.13	0	0.00	16.10	3	2,375	0.13%
2022/08/18	0	0.00	1	15.40	15.50	-1	2,268	-0.04%
2022/08/12	2	15.00	0	0.00	15.00	2	2,273	0.09%
2022/08/05	10	14.85	10	14.85	14.85	0	2,466	0.00%
2022/08/03	5	15.25	0	0.00	15.15	5	2,680	0.19%
2022/07/25	0	15.85	0	0.00	15.85	0	3,337	0.00%
2022/07/20	0	0.00	5	15.55	15.45	-5	3,387	-0.15%
2022/07/19	0	0.00	5	15.35	15.40	-5	3,421	-0.15%
2022/07/13	5	15.15	0	0.00	15.05	5	3,472	0.14%
2022/07/11	1	15.30	0	0.00	15.45	1	3,344	0.03%
2022/06/15	3	17.70	0	0.00	17.70	3	3,356	0.09%
2022/06/14	5	17.46	0	0.00	17.50	5	3,375	0.15%
2022/06/10	10	18.20	0	0.00	18.20	10	3,362	0.30%
2022/06/09	2	18.40	0	0.00	18.40	2	3,420	0.06%
2022/06/07	1	18.15	0	0.00	18.20	1	3,476	0.03%
2022/05/31	1	18.25	0	0.00	18.25	1	3,837	0.03%
2022/05/12	0	0.00	1	17.45	17.30	-1	3,961	-0.03%
2022/05/11	1	18.75	0	0.00	18.75	1	3,796	0.03%
2022/05/10	0	0.00	1	19.55	19.35	-1	3,739	-0.03%
2022/05/09	0.4	19.85	0	0.00	19.55	0.4	3,687	0.01%
2022/05/06	0.1	20.00	1	19.95	20.00	-0.9	3,743	-0.03%
2022/05/05	1	20.30	0	0.00	20.35	1	3,816	0.03%
2022/05/04	1	20.30	0	0.00	20.30	1	3,881	0.03%
2022/05/03	11	21.17	11	21.22	20.70	0	3,859	0.00%
2022/04/28	0	0.00	1	20.05	20.50	-1	3,595	-0.03%
2022/04/26	1	20.50	0	0.00	20.45	1	3,618	0.03%
2022/04/20	0	0.00	1	21.15	21.15	-1	3,701	-0.03%
2022/04/18	2	20.40	0	0.00	20.35	2	3,820	0.05%
2022/04/14	0	0.00	1	21.05	21.05	-1	3,967	-0.03%
2022/04/12	3	20.50	0	0.00	20.35	3	4,015	0.07%
2022/04/08	0	0.00	8	20.90	21.30	-8	4,070	-0.20%
2022/04/06	0	21.60	0	0.00	21.50	0	4,130	0.00%
2022/04/01	0	21.30	0	0.00	21.40	0	4,172	0.00%
2022/03/30	0	21.25	0	0.00	21.30	0	4,694	0.00%
2022/03/22	5	21.35	0	0.00	21.35	5	4,745	0.11%
2022/03/18	1	21.15	0	0.00	21.15	1	5,233	0.02%
2022/03/17	1	20.85	0	0.00	20.95	1	5,248	0.02%
2022/03/16	2	20.70	0	0.00	20.45	2	5,284	0.04%
2022/03/10	6	20.29	6	20.31	20.40	0	5,400	0.00%
2022/03/08	2	19.55	0	0.00	19.20	2	5,494	0.04%
2022/02/24	1	21.65	0	0.00	21.70	1	5,783	0.02%
2022/02/22	1	22.75	0	0.00	22.45	1	5,772	0.02%
2022/02/18	3	22.55	0	0.00	22.50	3	5,964	0.05%
2022/02/17	1	22.55	0	0.00	22.55	1	6,082	0.02%
2022/02/16	4	22.35	0	0.00	22.50	4	6,176	0.06%
2022/02/10	0	0.00	4	23.28	23.20	-4	6,373	-0.06%
2022/01/19	1	22.70	0	0.00	22.75	1	7,583	0.01%
2022/01/14	0	0.00	10	23.20	23.15	-10	7,691	-0.13%
2022/01/07	2	23.68	0	0.00	23.50	2	7,758	0.03%
2022/01/05	1	23.80	0	0.00	23.80	1	7,888	0.01%
2021/12/29	4	24.20	0	0.00	24.45	4	8,814	0.05%
2021/12/28	0	0.00	2	24.50	24.25	-2	8,912	-0.02%
2021/12/27	2	24.83	0	0.00	24.55	2	8,969	0.02%
2021/12/24	10	24.55	12	24.56	24.55	-2	8,872	-0.02%
2021/12/22	2	23.98	0	0.00	23.85	2	8,899	0.02%
2021/12/16	1	23.40	0	0.00	23.40	1	11,709	0.01%
2021/12/15	2	23.55	2	23.70	23.50	0	11,757	0.00%
2021/12/14	2	24.10	1	24.30	23.60	1	11,674	0.01%
2021/12/10	1	24.00	0	0.00	23.80	1	11,436	0.01%
2021/12/08	1	24.50	0	0.00	24.50	1	11,350	0.01%
2021/12/07	0	0.00	1	25.00	24.55	-1	11,364	-0.01%
2021/12/03	1	24.60	0	0.00	24.55	1	11,460	0.01%
2021/11/17	1	24.85	0	0.00	24.90	1	13,576	0.01%
2021/11/15	4	25.08	0	0.00	25.00	4	14,288	0.03%
2021/11/05	2	24.75	0	0.00	25.20	2	14,893	0.01%
2021/11/04	0	0.00	5	25.45	25.10	-5	14,941	-0.03%
2021/11/03	1	25.55	41	25.55	25.55	-40	14,868	-0.27%
2021/11/02	1	25.20	5	25.58	25.75	-4	14,598	-0.03%
2021/10/28	5	23.25	0	0.00	23.25	5	13,892	0.04%
2021/10/13	5	23.70	0	0.00	22.95	5	14,981	0.03%
2021/10/12	1	23.30	13	23.33	23.35	-12	15,093	-0.08%
2021/10/08	1	24.30	0	0.00	23.80	1	15,197	0.01%
2021/10/06	27	25.04	0	0.00	24.40	27	15,683	0.17%
2021/10/05	20	25.85	0	0.00	26.20	20	15,845	0.13%
2021/10/04	2	26.80	2	26.68	26.00	0	16,253	0.00%
2021/10/01	1	27.00	0.1	27.35	26.60	1	17,458	0.01%
2021/09/30	35	27.75	35	27.30	28.15	0	19,544	0.00%
2021/09/29	5	28.05	7	27.95	27.35	-2	20,578	-0.01%
2021/09/28	14	28.72	11	28.39	28.00	3	20,798	0.01%
2021/09/27	32.1	28.77	39	29.08	29.10	-7	20,738	-0.03%
2021/09/24	2	27.35	6	27.51	27.50	-4	20,876	-0.02%
2021/09/23	2	25.00	0	0.00	26.30	2	21,071	0.01%
2021/09/22	3	25.20	0	0.00	25.15	3	21,199	0.01%
2021/09/17	1	25.90	0	0.00	25.90	1	21,437	0.00%
2021/09/09	1	26.80	0	0.00	26.85	1	25,064	0.00%
2021/09/08	3	26.30	0	0.00	26.15	3	25,148	0.01%
2021/09/06	1	26.95	0	0.00	27.05	1	25,237	0.00%
2021/09/03	2	27.58	0	0.00	27.35	2	25,676	0.01%
2021/09/01	1	28.10	0	0.00	28.05	1	26,306	0.00%
2021/08/31	3	28.30	5	28.60	28.20	-2	26,884	-0.01%
2021/08/30	2	28.93	2	28.85	28.80	0	28,273	0.00%
2021/08/27	13	30.48	13	30.17	29.80	0	28,864	0.00%
2021/08/26	4	30.20	3	30.37	30.40	1	30,057	0.00%
2021/08/25	3	30.47	8	30.05	29.80	-5	30,309	-0.02%
2021/08/24	4	29.66	9	29.94	30.20	-5	30,105	-0.02%
2021/08/23	9	29.29	8	29.14	29.80	1	29,992	0.00%
2021/08/20	5	29.40	2.2	29.33	29.35	2.8	29,683	0.01%
2021/08/19	11	27.97	2	27.90	27.25	9	29,232	0.03%
2021/08/18	1	26.25	0	0.00	27.65	1	28,981	0.00%
2021/08/11	0	0.00	4	27.46	27.25	-4	29,712	-0.01%
2021/08/09	0	0.00	5	27.70	27.50	-5	30,588	-0.02%
2021/08/06	0	0.00	1	27.50	27.50	-1	30,886	0.00%
2021/08/05	0	0.00	3	27.65	27.70	-3	31,285	-0.01%
2021/08/04	5	28.00	0	0.00	28.00	5	32,036	0.02%
2021/08/02	1	27.30	1	27.70	28.10	0	33,857	0.00%
2021/07/30	2	28.78	7	28.52	28.25	-5	33,900	-0.01%
2021/07/29	1	28.45	0	0.00	28.85	1	34,038	0.00%
2021/07/28	1	26.65	0	0.00	26.75	1	34,043	0.00%
2021/07/27	5	27.58	0	0.00	27.50	5	34,246	0.01%
2021/07/26	7	28.36	0	0.00	28.10	7	34,397	0.02%
2021/07/23	2	28.95	2	29.00	29.00	0	34,542	0.00%
2021/07/22	0	0.00	1	28.30	27.90	-1	34,617	0.00%
2021/07/21	1	27.90	2	28.58	27.95	-1	34,729	0.00%
2021/07/20	1	28.55	1	28.95	28.70	0	35,260	0.00%
2021/07/19	1	29.80	0	0.00	29.75	1	35,762	0.00%
2021/07/16	0	0.00	2	29.55	29.55	-2	37,051	-0.01%
2021/07/15	0	0.00	2.2	29.26	29.80	-2.2	37,296	-0.01%
2021/07/14	3	28.60	34	28.43	28.65	-31	37,389	-0.08%
2021/07/13	7	29.15	34	29.41	28.55	-27	37,654	-0.07%
2021/07/12	6	30.55	9.1	30.65	30.00	-3.1	37,373	-0.01%
2021/07/09	12	31.23	25	31.15	30.60	-13	37,170	-0.03%
2021/07/08	72.2	32.00	81.2	32.18	31.20	-8.9	37,200	-0.02%
2021/07/07	225.5	32.11	157.3	32.22	33.00	68.2	37,498	0.18%	大買/大賣/
2021/07/06	51.9	30.63	55	30.58	30.20	-3.1	36,604	-0.01%
2021/07/05	6	29.01	18	29.17	29.30	-12	35,690	-0.03%
2021/07/02	24	29.73	39	29.67	28.75	-15	35,679	-0.04%
2021/07/01	89.3	29.61	65	29.51	29.15	24.3	35,241	0.07%
2021/06/30	8.1	29.02	15	29.00	29.10	-7	34,075	-0.02%
2021/06/29	17	28.10	18.1	28.15	27.95	-1.1	33,456	0.00%
2021/06/28	23	27.72	8	27.76	28.05	15	33,345	0.04%
2021/06/25	5	28.30	11	28.34	28.40	-6	33,139	-0.02%
2021/06/24	12	28.24	2	28.60	28.05	10	33,230	0.03%
2021/06/23	22	29.00	16	29.18	28.00	6	32,962	0.02%
2021/06/22	13	28.47	21	28.45	28.35	-8	32,133	-0.02%
2021/06/21	33	26.84	2	26.90	27.20	31	31,048	0.10%
2021/06/18	12	25.98	2	26.03	26.20	10	30,521	0.03%
2021/06/17	1	26.10	5	26.00	26.05	-4	30,515	-0.01%
2021/06/16	4	25.85	0	0.00	25.75	4	30,607	0.01%
2021/06/15	0	0.00	4	26.25	26.20	-4	30,771	-0.01%
2021/06/11	8	25.99	7	26.24	25.80	1	30,806	0.00%
2021/06/09	2	26.45	22	26.19	25.80	-20	30,328	-0.07%
2021/06/08	15	26.79	21.2	26.87	26.95	-6.2	30,281	-0.02%
2021/06/07	51.3	26.81	33	26.95	26.75	18.3	30,078	0.06%
2021/06/04	9	26.58	9	26.37	25.45	0	29,176	0.00%
2021/06/03	32	26.28	16.5	26.57	26.30	15.5	28,926	0.05%
2021/06/02	2.5	25.10	3	24.78	25.00	-0.5	27,737	0.00%
2021/06/01	1	23.65	3	24.02	24.05	-2	27,738	-0.01%
2021/05/31	1	23.70	0	0.00	23.45	1	28,031	0.00%
2021/05/28	7	23.09	1,667	23.28	23.40	-1,660	28,241	-5.88%	大賣/鉅額交易
2021/05/27	0	0.00	50	22.65	22.55	-50	28,840	-0.17%
2021/05/25	0	0.00	10	22.40	22.45	-10	29,170	-0.03%
2021/05/24	0	0.00	400	22.08	22.50	-400	29,306	-1.36%	大賣/鉅額交易
2021/05/21	10	21.75	0	22.05	21.80	10	29,216	0.03%
2021/05/20	0	21.20	1	20.90	20.90	-1	29,656	0.00%
2021/05/18	2	20.55	6	21.02	21.40	-4	29,967	-0.01%
2021/05/17	4	19.99	2	20.03	19.75	2	29,750	0.01%
2021/05/14	1	22.80	0.2	22.00	21.90	0.8	29,442	0.00%
2021/05/13	6.2	23.13	3	22.82	22.75	3.2	29,129	0.01%
2021/05/12	7	25.41	15	26.04	24.30	-8	28,784	-0.03%
2021/05/11	8	29.09	332	29.01	27.00	-324	28,130	-1.15%	大賣/鉅額交易
2021/05/10	7	27.70	1	28.35	27.70	6	26,837	0.02%
2021/05/07	3	26.00	1.1	26.03	26.30	1.9	26,299	0.01%
2021/05/06	2.1	26.36	1	26.80	26.05	1.1	26,174	0.00%
2021/05/05	4	26.60	21.7	26.68	26.20	-17.7	26,135	-0.07%
2021/05/04	1	26.15	12	25.99	25.65	-11	26,011	-0.04%
2021/05/03	0	0.00	0.5	28.82	27.75	-0.5	25,692	0.00%
2021/04/29	36	29.02	6.1	29.43	29.20	30	25,556	0.12%
2021/04/28	6.5	29.26	10	29.36	29.50	-3.5	25,490	-0.01%
2021/04/27	6.1	29.33	33	28.96	29.05	-27	25,392	-0.11%
2021/04/26	24	29.76	11	29.58	29.45	13	25,277	0.05%
2021/04/23	23	28.78	15	28.75	28.80	8	24,765	0.03%
2021/04/22	28.2	29.21	25	28.75	28.15	3.2	24,382	0.01%
2021/04/21	12.6	28.82	3	28.97	28.50	9.6	23,289	0.04%
2021/04/20	2	27.90	6	28.06	28.15	-4	22,959	-0.02%
2021/04/19	3	28.33	1	28.40	28.60	2	22,984	0.01%
2021/04/16	26	27.31	5	27.07	27.35	21	22,491	0.09%
2021/04/15	10	26.86	7	26.80	26.55	3	22,548	0.01%
2021/04/14	28	26.53	24	26.36	26.50	4	22,414	0.02%
2021/04/13	30	28.85	47.5	28.87	27.45	-17.5	22,241	-0.08%
2021/04/12	48.5	26.97	22	27.00	27.70	26.5	21,035	0.13%
2021/04/09	14	25.28	0	0.00	25.20	14	20,166	0.07%
2021/04/08	10	25.25	5	25.46	25.75	5	20,195	0.02%
2021/04/07	5	25.28	7	25.19	25.20	-2	20,189	-0.01%
2021/04/06	4	25.30	6	25.53	25.45	-2	21,139	-0.01%
2021/04/01	3	25.17	2	24.90	25.40	1	21,886	0.00%
2021/03/31	2	25.15	0	0.00	25.00	2	22,025	0.01%
2021/03/30	3	25.23	0	0.00	25.05	3	22,293	0.01%
2021/03/29	4	25.43	2.4	25.54	25.15	1.6	22,530	0.01%
2021/03/26	3	24.62	0	0.00	24.65	3	22,966	0.01%
2021/03/25	7	24.65	0	0.00	24.35	7	23,415	0.03%
2021/03/22	2	24.40	6	24.34	24.55	-4	24,839	-0.02%
2021/03/19	0	0.00	10	24.65	24.35	-10	25,482	-0.04%
2021/03/18	11	24.60	12	24.74	24.65	-1	25,393	0.00%
2021/03/17	0	0.00	28	24.68	25.00	-28	25,353	-0.11%
2021/03/16	3	25.28	7	25.41	25.05	-4	25,596	-0.02%
2021/03/15	5	26.26	0	0.00	26.00	5	25,472	0.02%
2021/03/12	2	26.25	4	26.43	26.50	-2	25,862	-0.01%
2021/03/11	11	26.50	2	26.85	26.20	9	25,667	0.04%
2021/03/10	81	26.54	122	26.05	26.60	-41	25,320	-0.16%	大賣/
2021/03/09	4	26.41	13	26.13	26.60	-9	24,847	-0.04%
2021/03/08	2	25.45	4	25.43	25.25	-2	24,442	-0.01%
2021/03/05	8	25.74	2	25.28	25.10	6	24,446	0.02%
2021/03/04	50	25.60	3	25.35	25.35	47	24,527	0.19%
2021/03/03	14	24.44	17	24.89	25.10	-3	24,643	-0.01%
2021/03/02	13	24.20	3.7	24.26	23.85	9.3	24,673	0.04%
2021/02/26	154	24.34	0	0.00	24.55	154	23,870	0.65%	大買/鉅額交易
2021/02/25	486.7	24.54	7	24.71	24.50	479.7	23,628	2.03%	大買/鉅額交易
2021/02/24	1,003	23.90	19	24.19	23.75	984	23,315	4.22%	大買/鉅額交易
2021/02/23	23	25.01	25	24.87	24.90	-2	22,923	-0.01%
2021/02/22	49	24.86	48	24.33	24.40	1	22,613	0.00%
2021/02/19	2	23.20	3	23.88	24.00	-1	21,988	0.00%
2021/02/18	6	23.22	5	23.19	23.40	1	21,673	0.00%
2021/02/17	467	22.58	5	21.20	22.60	462	21,185	2.18%	大買/鉅額交易
2021/02/05	210	20.58	1	20.80	20.60	209	21,124	0.99%	大買/鉅額交易
2021/02/04	49	20.40	2	20.40	20.60	47	21,036	0.22%
2021/02/03	40	20.00	1	20.15	20.10	39	21,083	0.18%
2021/02/02	1	19.95	0	0.00	20.10	1	21,054	0.00%
2021/01/28	143	19.50	0	0.00	19.55	143	20,941	0.68%	大買/鉅額交易
2021/01/27	2	19.10	2	19.43	19.45	0	20,916	0.00%
2021/01/26	15	19.82	0	0.00	19.70	15	20,753	0.07%
2021/01/25	0	0.00	6	20.16	20.25	-6	20,681	-0.03%
2021/01/22	6	19.73	1	19.80	19.80	5	20,700	0.02%
2021/01/21	0	0.00	1	20.20	19.55	-1	20,658	0.00%
2021/01/20	3	19.92	1	20.15	19.70	2	20,550	0.01%
2021/01/19	6	20.87	0	0.00	20.45	6	20,529	0.03%
2021/01/18	0	0.00	1	20.70	20.75	-1	20,590	0.00%
2021/01/12	0	0.00	2	21.50	21.65	-2	19,936	-0.01%
2021/01/11	12	22.98	10	22.70	22.75	2	19,579	0.01%
2021/01/08	1	22.70	2	22.83	23.00	-1	19,476	-0.01%
2021/01/07	30	22.80	30.4	22.40	22.35	-0.4	19,165	0.00%
2021/01/06	23	22.84	22	22.84	22.30	1	19,005	0.01%
2021/01/05	5	22.75	10	22.58	22.40	-5	18,620	-0.03%
2021/01/04	11	22.87	9	23.34	23.00	2	18,298	0.01%
2020/12/31	1	23.00	3	22.85	23.25	-2	17,806	-0.01%
2020/12/29	16	23.74	25	24.24	23.55	-9	17,264	-0.05%
2020/12/28	24	23.15	3	22.58	23.30	21	16,048	0.13%
2020/12/24	2	22.60	1	22.30	22.60	1	14,630	0.01%
2020/12/23	18	21.68	15	21.93	21.85	3	14,265	0.02%
2020/12/22	1	22.25	2	21.78	21.10	-1	14,034	-0.01%
2020/12/21	2	21.88	2	22.10	22.15	0	13,356	0.00%
2020/12/18	0	0.00	10	21.70	21.70	-10	12,909	-0.08%
2020/12/17	6	21.78	1	21.45	21.65	5	12,765	0.04%
2020/12/16	13	21.92	10	22.23	21.95	3	12,331	0.02%
2020/12/15	1	21.10	31	20.49	20.85	-30	11,296	-0.27%
2020/12/11	9	19.51	942	19.57	19.70	-933	11,001	-8.48%	大賣/鉅額交易
2020/12/10	51	20.33	3	20.50	20.05	48	10,978	0.44%
2020/12/09	300	19.98	15	19.66	20.05	285	10,723	2.66%	大買/鉅額交易
2020/12/08	608	19.62	3	19.58	19.80	605	10,876	5.56%	大買/鉅額交易
2020/12/07	1	18.80	0	0.00	18.60	1	10,537	0.01%
2020/12/04	20	18.85	2	18.70	18.75	18	10,758	0.17%
2020/12/03	0	0.00	1	18.65	18.65	-1	10,834	-0.01%
2020/12/02	0	0.00	2	19.60	19.20	-2	10,983	-0.02%
2020/12/01	0	0.00	6	19.03	19.40	-6	10,885	-0.06%
2020/11/30	10	19.31	21	19.22	19.05	-11	10,762	-0.10%
2020/11/27	21	18.54	22	18.48	18.50	-1	10,297	-0.01%
2020/11/26	18	17.71	11	17.50	18.10	7	10,050	0.07%
2020/11/23	1	16.90	0	0.00	16.80	1	12,322	0.01%
2020/11/20	1	16.85	67	16.85	17.00	-66	12,641	-0.52%
2020/11/13	23	17.15	7	17.25	16.85	16	12,720	0.13%
2020/11/12	0.1	16.90	0	0.00	17.00	0.1	12,352	0.00%
2020/11/11	50	17.10	0	0.00	17.05	50	12,385	0.40%
2020/11/10	0.9	16.60	0	0.00	16.75	0.9	12,326	0.01%
2020/10/30	1	16.55	1	16.55	16.10	0	12,590	0.00%
2020/10/26	12	17.21	1	17.40	17.40	11	12,249	0.09%
2020/10/23	1	16.80	1	16.75	16.80	0	12,015	0.00%
2020/10/22	0	0.00	25	16.30	16.15	-25	11,926	-0.21%
2020/10/20	35	16.03	10	16.00	16.00	25	11,898	0.21%
2020/10/19	13	16.11	15	16.20	16.25	-2	11,898	-0.02%
2020/10/15	0	0.00	10	16.35	16.40	-10	11,979	-0.08%
2020/10/14	2	16.68	0	0.00	16.65	2	12,112	0.02%
2020/10/06	1	17.15	0.2	16.95	16.95	0.8	12,455	0.01%
2020/09/30	0	0.00	10	16.75	16.75	-10	12,476	-0.08%
2020/09/28	0.2	16.80	0	0.00	16.90	0.2	12,652	0.00%
2020/09/24	6	16.93	0	0.00	16.70	6	12,623	0.05%
2020/09/23	0	0.00	3	17.70	17.65	-3	12,487	-0.02%
2020/09/22	5	17.48	0	0.00	17.45	5	12,466	0.04%
2020/09/21	5	18.00	17	18.17	17.90	-12	12,326	-0.10%
2020/09/17	0	0.00	2.3	18.20	18.20	-2.3	12,245	-0.02%
2020/09/16	0	0.00	5	18.23	18.55	-5	12,087	-0.04%
2020/09/15	1	17.95	4	17.94	17.90	-3	11,716	-0.03%
2020/09/14	0.3	17.55	20	17.76	17.70	-19.8	11,687	-0.17%
2020/09/11	93	17.96	244	17.72	17.45	-151	11,673	-1.29%	大賣/鉅額交易
2020/09/10	168	17.50	0	0.00	17.70	168	11,860	1.42%	大買/鉅額交易
2020/09/09	8	17.53	9	17.45	17.45	-1	12,503	-0.01%
2020/09/08	5	17.38	18	17.46	17.25	-13	12,463	-0.10%
2020/09/07	31	17.70	18	17.65	17.40	13	12,358	0.11%
2020/09/04	5	16.90	1	17.00	17.05	4	12,113	0.03%
2020/09/03	13	17.05	24	17.00	17.20	-11	12,388	-0.09%
2020/09/02	1	16.80	13	16.86	17.00	-12	12,253	-0.10%
2020/09/01	21	17.04	3	17.17	17.05	18	12,117	0.15%
2020/08/31	34	16.99	8	17.01	17.45	26	11,852	0.22%
2020/08/28	3	16.57	2	16.38	16.40	1	11,091	0.01%
2020/08/27	430	15.42	430	15.56	15.15	0	10,286	0.00%	大買/大賣/
2020/08/20	0	0.00	10	14.00	13.75	-10	9,783	-0.10%
2020/08/19	0	0.00	14	14.48	14.50	-14	9,664	-0.14%
2020/08/17	1	15.15	10	15.00	15.05	-9	9,622	-0.09%
2020/08/13	6	14.94	0	0.00	14.90	6	9,576	0.06%
2020/08/12	0	0.00	4	14.80	14.80	-4	9,882	-0.04%
2020/08/11	8	15.08	4	15.14	15.05	4	9,856	0.04%
2020/08/10	15	15.02	0	0.00	15.00	15	9,791	0.15%
2020/07/30	0	0.00	2	14.45	14.25	-2	10,280	-0.02%
2020/07/29	1.7	14.20	0	0.00	14.30	1.7	10,326	0.02%
2020/07/28	0.3	14.10	0	0.00	14.20	0.3	10,367	0.00%
2020/07/24	1	14.35	0	0.00	14.35	1	10,448	0.01%
2020/07/23	0	0.00	1	14.95	14.85	-1	10,370	-0.01%
2020/07/22	0.2	14.85	0	0.00	14.90	0.2	10,392	0.00%
2020/07/21	0	0.00	1	15.00	14.90	-1	10,347	-0.01%
2020/07/16	0.8	14.80	0	0.00	14.90	0.8	10,092	0.01%
2020/07/15	0	0.00	5	14.98	14.75	-5	10,012	-0.05%
2020/07/13	0	0.00	1	14.20	14.30	-1	9,803	-0.01%
2020/07/07	0	0.00	14	14.81	14.45	-14	9,954	-0.14%
2020/07/02	0	0.00	1	14.10	14.15	-1	10,050	-0.01%
2020/06/30	5	14.05	0	0.00	14.25	5	10,164	0.05%
2020/06/29	4	14.05	0	0.00	14.00	4	10,181	0.04%
2020/06/22	10	14.40	0	0.00	14.55	10	10,079	0.10%
2020/06/19	4	14.48	2	14.65	14.45	2	10,290	0.02%
2020/06/18	0	0.00	3	14.88	14.85	-3	10,179	-0.03%
2020/06/17	6	15.34	12	14.95	14.75	-6	10,112	-0.06%
2020/06/16	93	14.99	102	14.93	15.10	-9	9,644	-0.09%	大賣/
2020/06/15	4	14.15	0	0.00	13.75	4	8,973	0.04%
2020/06/10	6	14.08	0	0.00	13.85	6	9,104	0.07%
2020/06/05	0	0.00	3	13.40	13.65	-3	9,508	-0.03%
2020/06/03	4.9	13.88	2	13.75	13.75	2.9	9,877	0.03%
2020/05/28	14	13.39	13	13.29	13.10	1	10,702	0.01%
2020/05/25	1	12.10	0	0.00	12.25	1	13,606	0.01%
2020/05/21	2	12.50	0	0.00	12.55	2	14,118	0.01%
2020/05/19	3	12.75	3	12.80	12.80	0	14,879	0.00%
2020/05/11	0	0.00	6	12.25	12.55	-6	15,021	-0.04%
2020/05/07	4	12.55	0	0.00	12.30	4	14,839	0.03%
2020/05/06	5	12.50	0	0.00	12.45	5	14,409	0.03%
2020/04/30	1	13.30	0	0.00	13.40	1	14,190	0.01%
2020/04/27	0	0.00	3	13.05	13.00	-3	14,252	-0.02%
2020/04/23	3	12.55	0	0.00	12.45	3	14,209	0.02%
2020/04/17	0	0.00	4	13.20	13.00	-4	14,282	-0.03%
2020/04/16	1	13.05	4	13.06	13.10	-3	14,182	-0.02%
2020/04/15	0	0.00	2	13.30	13.35	-2	14,176	-0.01%
2020/04/13	0	0.00	10	12.65	12.35	-10	14,138	-0.07%
2020/04/10	0	0.00	4	12.60	12.60	-4	14,301	-0.03%
2020/04/09	1	12.55	0	0.00	12.55	1	14,554	0.01%
2020/04/08	12	12.42	0	0.00	12.50	12	14,715	0.08%
2020/04/06	0	0.00	4	12.50	12.35	-4	14,582	-0.03%
2020/03/27	2	11.50	0	0.00	11.40	2	14,844	0.01%
2020/03/23	1	11.00	0	0.00	10.95	1	14,700	0.01%
2020/03/19	1	10.75	0	0.00	10.70	1	14,718	0.01%
2020/03/18	5	11.86	0	0.00	11.85	5	14,753	0.03%
2020/03/17	0	0.00	2	12.95	12.75	-2	14,623	-0.01%
2020/03/16	4	13.15	4	13.84	12.75	0	14,477	0.00%
2020/03/13	5	13.01	1	13.10	13.50	4	14,271	0.03%
2020/03/12	3	14.47	1	15.10	14.35	2	14,018	0.01%
2020/03/10	2	16.00	0	0.00	16.45	2	13,569	0.01%
2020/03/09	3	16.27	2	16.70	16.20	1	13,285	0.01%
2020/03/06	5	17.17	14.1	16.94	16.90	-9.1	13,005	-0.07%
2020/03/05	10	17.68	19.1	17.46	17.50	-9.1	12,656	-0.07%
2020/03/04	4	17.93	0.1	17.60	17.60	4	12,393	0.03%
2020/03/03	0	0.00	0.1	18.05	18.05	-0.1	11,946	0.00%
2020/03/02	4	18.15	7.1	18.11	17.90	-3.1	11,585	-0.03%
2020/02/27	33	18.34	7.1	18.44	18.20	26	11,017	0.24%
2020/02/26	6	17.53	36	17.67	18.05	-30	9,546	-0.31%
2020/02/25	6	16.72	0	0.00	16.45	6	8,046	0.07%
2020/02/24	11	16.43	2	16.40	16.60	9	7,737	0.12%
2020/02/21	3	16.03	15.1	16.01	16.25	-12.1	7,447	-0.16%
2020/02/20	16	16.57	63	16.06	16.10	-47	7,157	-0.66%
2020/02/19	2	15.45	22	15.60	15.85	-20	6,594	-0.30%
2020/02/18	6	14.58	5	15.00	15.05	1	6,160	0.02%
2020/02/14	1.1	14.25	0	0.00	14.25	1.1	5,894	0.02%
2020/02/12	0	0.00	5	14.13	14.05	-5	5,987	-0.08%
2020/02/11	0	0.00	4	13.80	14.10	-4	6,007	-0.07%
2020/02/10	4.1	13.80	0	0.00	13.80	4.1	6,031	0.07%
2020/02/07	0	0.00	3	13.95	14.05	-3	6,037	-0.05%
2020/02/06	0	0.00	1	13.80	13.85	-1	6,019	-0.02%
2020/02/05	0	0.00	3	13.73	13.65	-3	6,017	-0.05%
2020/02/04	3	13.50	0	0.00	13.45	3	5,973	0.05%
2020/02/03	4	13.09	0	0.00	13.40	4	5,965	0.07%
2020/01/31	0.1	13.80	0	0.00	13.80	0.1	5,836	0.00%
2020/01/30	4	13.66	5	13.60	13.60	-1	5,811	-0.02%
2020/01/20	0	0.00	0.1	15.10	15.05	-0.1	5,710	0.00%
2020/01/17	0	0.00	0.1	15.00	14.95	-0.1	5,677	0.00%
2020/01/10	0	0.00	0.1	15.50	15.30	-0.1	5,570	0.00%
2020/01/09	2	15.40	0	0.00	15.50	2	5,566	0.04%
2020/01/08	0	0.00	8	15.34	15.20	-8	5,523	-0.14%
2020/01/07	9	15.61	1	16.00	15.60	8	5,417	0.15%
2020/01/06	1	15.90	0	0.00	15.90	1	5,266	0.02%
2020/01/03	5	15.73	9.1	15.96	15.70	-4.1	5,073	-0.08%
2020/01/02	12	15.80	0	0.00	15.75	12	4,772	0.25%
2019/12/31	1	14.90	0	0.00	15.05	1	4,537	0.02%
2019/12/30	0	0.00	1	15.10	15.00	-1	4,477	-0.02%
2019/12/27	1	15.05	0.1	15.00	15.00	1	4,400	0.02%
2019/12/26	3	14.93	6	14.83	14.95	-3	4,265	-0.07%
2019/12/25	12	14.20	3	14.28	14.30	9	3,898	0.23%
2019/12/23	2	14.50	0	0.00	14.40	2	3,796	0.05%
2019/12/20	0	0.00	36.1	14.40	14.35	-36.1	3,750	-0.96%
2019/12/19	0	0.00	1	14.85	14.65	-1	3,677	-0.03%
2019/12/18	0	0.00	7	14.45	14.70	-7	3,566	-0.20%
2019/12/17	0	0.00	11	14.41	14.55	-11	3,473	-0.32%
2019/12/16	3	14.45	5	14.47	14.40	-2	3,346	-0.06%
2019/12/13	7	14.25	0	0.00	14.10	7	3,149	0.22%
2019/12/09	16	13.69	6	13.65	13.75	10	2,715	0.37%
2019/12/06	0.1	13.45	3	13.45	13.45	-3	2,609	-0.11%
2019/12/05	3	12.95	0	0.00	12.95	3	2,471	0.12%
2019/11/12	2	13.15	0	0.00	13.15	2	2,553	0.08%
2019/11/11	3	13.32	0	0.00	13.30	3	2,528	0.12%
2019/11/08	0	0.00	2	13.50	13.50	-2	2,480	-0.08%
2019/10/30	0.1	13.65	2	13.65	13.65	-2	2,316	-0.08%
2019/10/24	2	13.78	0	0.00	13.85	2	2,305	0.09%
2019/10/21	2	13.80	0	0.00	13.85	2	2,297	0.09%
2019/10/18	2	13.55	0	0.00	13.65	2	2,261	0.09%
2019/10/15	1	13.55	0	0.00	13.50	1	2,331	0.04%
2019/10/08	0	0.00	1	13.60	13.60	-1	2,494	-0.04%
2019/09/27	10	13.65	0	0.00	13.65	10	2,516	0.40%
2019/09/20	0	0.00	10	14.80	14.60	-10	2,538	-0.39%
2019/09/12	0	0.00	2	14.45	14.40	-2	2,563	-0.08%
2019/09/11	10	14.55	0	0.00	14.50	10	2,589	0.39%
2019/09/09	3	14.93	0	0.00	14.65	3	2,563	0.12%
2019/09/05	0	0.00	2	14.60	14.55	-2	2,505	-0.08%
2019/09/04	2	14.65	0	0.00	14.65	2	2,596	0.08%
2019/08/30	0.1	14.05	0	0.00	14.05	0.1	2,641	0.00%
2019/08/07	1	14.40	0	0.00	14.15	1	3,392	0.03%
2019/07/18	0	0.00	2	15.33	15.30	-2	4,860	-0.04%
2019/07/17	2	15.65	1	15.80	15.60	1	4,838	0.02%
2019/07/16	2	16.00	0	0.00	16.00	2	4,789	0.04%
2019/07/08	1	14.70	0	0.00	14.60	1	4,890	0.02%
2019/07/05	0.1	14.90	0	0.00	14.90	0.1	4,981	0.00%
2019/07/02	1	14.90	0.3	14.80	14.90	0.7	5,200	0.01%
2019/07/01	0	0.00	6.3	14.68	14.70	-6.3	5,250	-0.12%
2019/06/28	3	14.48	0	0.00	14.55	3	5,402	0.06%
2019/06/27	0	0.00	11	15.02	15.05	-11	5,447	-0.20%
2019/06/26	0.3	14.80	0	0.00	14.80	0.3	5,473	0.01%
2019/06/21	0.1	14.65	1	14.85	14.65	-1	5,653	-0.02%
2019/06/14	0.1	14.60	0	0.00	14.50	0.1	7,034	0.00%
2019/06/12	1	14.60	0	0.00	14.70	1	8,354	0.01%
2019/06/03	20.1	14.30	20	14.30	14.10	0.1	9,449	0.00%
2019/05/31	0.2	14.85	0	0.00	14.55	0.2	9,414	0.00%
2019/05/22	0	0.00	10	16.05	15.95	-10	9,526	-0.10%
2019/05/17	10	15.70	0	0.00	15.50	10	9,715	0.10%
2019/05/10	0	0.00	10	16.40	15.50	-10	10,295	-0.10%
2019/05/07	10	16.80	0	0.00	16.80	10	10,112	0.10%
2019/05/06	9	16.93	0	0.00	16.75	9	10,056	0.09%
2019/05/03	11	17.55	0	0.00	17.55	11	9,947	0.11%
2019/05/02	17	17.75	12	18.15	17.70	5	9,848	0.05%
2019/04/30	12	17.78	62	17.94	18.10	-50	9,508	-0.53%
2019/04/16	0	0.00	52	17.00	17.00	-52	8,858	-0.59%
2019/04/15	2	16.60	0	0.00	16.90	2	8,825	0.02%
2019/04/12	19	16.78	0	0.00	16.35	19	8,782	0.22%
2019/04/11	16	16.78	0	0.00	16.65	16	8,701	0.18%
2019/04/10	17	17.15	0	0.00	17.00	17	8,621	0.20%
2019/04/08	1	17.20	0	0.00	17.20	1	8,487	0.01%
2019/03/26	0	0.00	1	17.35	17.10	-1	8,096	-0.01%
2019/03/25	62	17.03	2	17.20	17.05	60	8,034	0.75%
2019/03/22	1	17.40	1	17.40	17.45	0	7,913	0.00%
2019/03/20	0	0.00	37	18.16	18.05	-37	7,508	-0.49%
2019/03/19	19	19.09	8	19.53	18.90	11	7,176	0.15%
2019/03/18	2	20.75	8	21.26	20.75	-6	6,678	-0.09%
2019/03/15	7	19.68	0	0.00	20.85	7	6,362	0.11%
2019/03/14	2	19.20	0	0.00	19.30	2	5,534	0.04%
2019/03/13	2	18.85	0	0.00	18.95	2	5,465	0.04%
2019/03/12	11	19.05	11	18.64	19.00	0	5,169	0.00%
2019/03/11	0	0.00	1	17.80	17.70	-1	4,796	-0.02%
2019/03/08	0	0.00	15	17.00	16.95	-15	4,838	-0.31%
2019/03/06	20	17.33	0	0.00	17.80	20	4,838	0.41%
2019/02/27	1	17.35	15	17.42	17.45	-14	4,632	-0.30%
2019/02/26	1	17.75	0	0.00	17.80	1	4,707	0.02%
2019/02/20	9	17.15	0	0.00	17.20	9	4,448	0.20%
2019/02/18	20	16.93	0	0.00	17.00	20	4,309	0.46%
2019/02/15	27	16.89	2	17.15	17.05	25	4,241	0.59%
2019/02/14	0	0.00	1	16.80	17.15	-1	4,070	-0.02%
2019/02/13	0	16.40	5	15.90	16.40	-5	3,827	-0.13%
2019/02/12	10	16.05	0	0.00	16.05	10	3,718	0.27%
2019/02/11	10	15.20	0	0.00	15.30	10	3,568	0.28%
2019/01/29	10	14.95	0	0.00	15.10	10	3,613	0.28%
2019/01/28	6	15.05	5	15.05	15.05	1	3,608	0.03%
2019/01/25	20	14.85	0.1	15.05	14.95	20	3,621	0.55%
2019/01/14	0.1	14.15	0	0.00	14.05	0.1	3,711	0.00%
2019/01/03	0	0.00	1	13.90	13.70	-1	3,874	-0.03%
2018/12/11	1	16.00	2	15.95	15.85	-1	4,171	-0.02%
2018/12/10	1	15.85	0	0.00	15.80	1	4,204	0.02%
2018/12/05	2	17.00	0	0.00	17.05	2	4,049	0.05%
2018/12/03	12	17.55	2	17.55	17.50	10	4,110	0.24%
2018/11/23	12	17.08	10	16.35	16.35	2	3,702	0.05%
2018/11/13	0	0.00	1	16.00	16.00	-1	3,766	-0.03%
2018/11/08	0	0.00	2	16.30	16.30	-2	4,025	-0.05%
2018/11/06	0	0.00	1	16.05	16.05	-1	4,169	-0.02%
2018/11/01	1	16.35	0	0.00	16.30	1	4,277	0.02%
2018/10/26	2	15.93	2	15.80	15.25	0	4,787	0.00%
2018/10/08	0	0.00	2	18.90	18.65	-2	5,492	-0.04%
2018/10/05	5	19.07	0	0.00	19.05	5	5,455	0.09%
2018/09/28	0	0.00	1	21.45	21.15	-1	5,687	-0.02%
2018/09/27	2	22.10	3	21.85	21.35	-1	5,676	-0.02%
2018/09/26	1	21.45	0	0.00	21.40	1	5,626	0.02%
2018/09/10	3	20.35	0	0.00	20.25	3	5,816	0.05%
2018/08/27	10	23.40	3	23.15	23.10	7	5,802	0.12%
2018/08/24	1	23.05	5	23.45	23.00	-4	5,806	-0.07%
2018/08/23	12	23.52	5	23.30	23.80	7	5,783	0.12%
2018/08/22	0	0.00	15	22.05	22.20	-15	5,559	-0.27%
2018/08/20	15	22.10	0	0.00	22.05	15	5,544	0.27%
2018/08/17	1	21.50	1	21.85	21.70	0	5,499	0.00%
2018/08/13	3	22.20	1	22.70	22.05	2	5,275	0.04%
2018/08/09	0	0.00	1	23.30	23.65	-1	5,148	-0.02%
2018/08/08	1	24.25	0	0.00	24.25	1	5,070	0.02%
2018/08/07	3	25.05	2	24.35	24.50	1	5,041	0.02%
2018/08/06	5	27.33	5	26.91	26.75	0	4,767	0.00%
2018/08/02	3	26.87	0	0.00	26.70	3	4,799	0.06%
2018/07/31	2	27.05	8	27.43	26.90	-6	4,639	-0.13%
2018/07/30	7	26.66	3	27.10	27.60	4	4,313	0.09%
2018/07/27	4	25.08	4	24.98	25.10	0	3,894	0.00%
2018/07/26	2	24.83	0	0.00	24.80	2	3,871	0.05%
2018/07/20	0	0.00	20	24.20	24.25	-20	3,814	-0.52%
2018/07/19	0	0.00	0.1	24.70	24.60	-0.1	3,831	0.00%
2018/07/17	0	0.00	1	24.55	24.50	-1	3,872	-0.03%
2018/07/11	1	24.80	0	0.00	24.60	1	4,045	0.02%
2018/07/10	21	24.91	0	0.00	24.90	21	4,040	0.52%
2018/07/09	5	24.20	0	0.00	24.90	5	3,970	0.13%
2018/07/06	0	0.00	5	23.25	23.75	-5	3,846	-0.13%
2018/07/02	4	26.20	0	0.00	26.05	4	3,895	0.10%
2018/06/29	0	0.00	3	25.95	26.00	-3	3,807	-0.08%
2018/06/26	2	26.10	2	26.15	26.05	0	3,635	0.00%
2018/06/11	0	0.00	16	32.30	31.55	-16	3,459	-0.46%
2018/05/23	4	32.95	0	0.00	32.40	4	4,184	0.10%
2018/05/22	0	0.00	4	33.25	33.10	-4	4,115	-0.10%
2018/05/16	0	0.00	3	34.30	34.30	-3	4,153	-0.07%
2018/05/14	10	35.20	10	35.38	35.60	0	4,235	0.00%
2018/05/11	0	0.00	8	34.01	34.65	-8	4,198	-0.19%
2018/05/10	7	33.73	31	33.65	33.50	-24	4,197	-0.57%
2018/05/09	10	34.95	0	0.00	35.00	10	4,093	0.24%
2018/05/07	10	35.85	0	0.00	34.60	10	4,137	0.24%
2018/05/04	12	35.63	0	0.00	35.30	12	4,241	0.28%
2018/05/03	2	35.63	0	0.00	35.70	2	4,286	0.05%
2018/05/02	1	35.40	0	0.00	35.40	1	4,296	0.02%
2018/04/26	1	35.65	0	0.00	35.00	1	4,413	0.02%
2018/04/23	1	37.15	1	36.95	37.30	0	4,693	0.00%
2018/04/20	3	37.50	4	37.45	37.20	-1	4,703	-0.02%
2018/04/10	1	34.75	26	34.26	35.45	-25	5,281	-0.47%
2018/03/26	10	32.44	10	32.65	32.20	0	5,839	0.00%
2018/03/23	15	33.00	16	33.40	32.85	-1	5,831	-0.02%
2018/03/22	10	34.08	0	0.00	34.10	10	5,842	0.17%
2018/03/09	0	0.00	1	36.70	36.80	-1	6,687	-0.01%
2018/03/08	0	0.00	1	36.50	36.50	-1	6,698	-0.01%
2018/03/06	0	0.00	4	34.93	36.10	-4	6,922	-0.06%
2018/03/05	0	0.00	10	38.15	36.15	-10	6,935	-0.14%
2018/03/02	2	37.30	0	0.00	37.65	2	6,967	0.03%
2018/03/01	10	37.10	1	37.20	37.35	9	6,992	0.13%
2018/02/27	2	36.70	1	36.50	36.55	1	6,965	0.01%
2018/02/26	4	37.16	1	36.90	37.00	3	6,882	0.04%
2018/02/23	0	0.00	8	34.29	34.70	-8	6,714	-0.12%
2018/02/21	0	0.00	3	32.05	32.40	-3	6,875	-0.04%
2018/02/12	4	31.09	0	0.00	31.05	4	6,984	0.06%
2018/02/09	4	30.26	4	31.45	31.55	0	7,023	0.00%
2018/02/08	1	32.10	1	32.15	32.05	0	7,031	0.00%
2018/02/06	5	31.70	4	31.26	31.20	1	7,074	0.01%
2018/02/02	1	34.90	1	35.30	34.80	0	7,066	0.00%
2018/02/01	0	0.00	2	34.48	34.50	-2	7,156	-0.03%
2018/01/31	3	33.65	2	33.38	33.40	1	7,224	0.01%
2018/01/30	1	33.90	0	0.00	33.90	1	7,414	0.01%
2018/01/29	4	34.01	0	0.00	33.70	4	7,487	0.05%
2018/01/26	1	35.05	0	0.00	35.00	1	7,417	0.01%
2018/01/24	0	0.00	3	35.80	36.00	-3	7,553	-0.04%
2018/01/23	1	35.85	1	36.00	36.00	0	7,637	0.00%
2018/01/22	1	35.80	1	36.10	36.10	0	7,635	0.00%
2018/01/19	6	36.01	19	35.99	36.45	-13	7,686	-0.17%
2018/01/18	0	0.00	7	38.00	37.75	-7	7,468	-0.09%
2018/01/17	2	37.70	0	0.00	37.75	2	7,545	0.03%
2018/01/15	0	0.00	1	37.45	37.70	-1	7,944	-0.01%
2018/01/12	0	0.00	2	37.20	37.20	-2	8,164	-0.02%
2018/01/11	3	36.75	0	0.00	36.70	3	8,320	0.04%
2018/01/10	2	37.70	2	37.98	37.25	0	8,355	0.00%
2018/01/09	8	38.50	7	38.34	38.00	1	8,291	0.01%
2018/01/08	3	38.63	2	38.63	38.00	1	8,252	0.01%
2018/01/03	0	0.00	1	41.25	40.95	-1	8,418	-0.01%