榮成 (1909)-群益金鼎-中壢券商分點個股進出

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
15.70
漲跌
▼0.25
漲幅
-1.57%
成交量
2,175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－群益金鼎-中壢券商分點個股進出

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-中壢券商分點個股進出
群益金鼎-中壢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	15	15.90	12	15.70	15.70	3	1,926	0.16%
2024/05/02	4	15.75	9	15.89	15.95	-5	1,900	-0.26%
2024/04/30	0	15.70	6	15.60	15.60	-6	1,867	-0.32%
2024/04/29	3	15.55	9	15.87	15.90	-6	1,839	-0.33%
2024/04/26	3	15.15	0	0.00	15.45	3	1,789	0.17%
2024/04/25	3	15.55	12	15.75	15.50	-9	1,767	-0.51%
2024/04/23	0	0.00	1	14.95	15.00	-1	1,596	-0.06%
2024/04/22	3	15.00	5	15.08	15.10	-2	1,611	-0.12%
2024/04/16	2	14.60	0	0.00	14.55	2	1,488	0.13%
2024/04/12	0	0.00	5	14.85	14.95	-5	1,421	-0.35%
2024/04/10	2	15.25	2	15.20	15.10	0	1,400	0.00%
2024/04/09	3	15.30	5	15.19	15.20	-2	1,387	-0.14%
2024/04/01	3	14.95	3	14.85	14.95	0	1,282	0.00%
2024/03/26	1	14.50	0	0.00	14.50	1	1,195	0.08%
2024/03/25	3	14.70	3	14.65	14.70	0	1,183	0.00%
2024/03/20	3	14.30	9	14.22	14.20	-6	1,201	-0.50%
2024/03/15	7	14.25	1	14.15	14.15	6	1,235	0.49%
2024/03/14	0	0.00	5	14.45	14.35	-5	1,229	-0.41%
2024/03/13	0.8	14.35	0	0.00	14.45	0.8	1,235	0.07%
2024/03/11	3	14.30	5	14.25	14.30	-2	1,204	-0.17%
2024/03/08	2	13.95	0	0.00	14.05	2	1,196	0.17%
2024/03/07	0	0.00	2	14.01	14.05	-2	1,198	-0.17%
2024/03/06	2	14.45	2	14.15	14.15	0	1,185	0.00%
2024/03/05	1	14.35	0	0.00	14.35	1	1,171	0.09%
2024/03/04	6	14.43	20	14.34	14.30	-14	1,159	-1.21%
2024/02/27	10	14.00	0	0.00	13.95	10	1,124	0.89%
2024/02/20	0	0.00	3	14.30	14.15	-3	1,130	-0.27%
2024/02/15	5	13.94	5	13.95	14.00	0	1,182	0.00%
2024/01/29	0	0.00	7	14.00	13.90	-7	1,187	-0.59%
2024/01/26	0	0.00	1	14.00	14.00	-1	1,202	-0.08%
2024/01/25	0	0.00	1	13.95	13.90	-1	1,208	-0.08%
2024/01/24	2	14.10	3	14.10	14.10	-1	1,224	-0.08%
2024/01/23	3	13.82	0	0.00	13.85	3	1,233	0.24%
2024/01/18	1	14.00	0	0.00	13.85	1	1,252	0.08%
2024/01/17	13	13.84	0	0.00	13.90	13	1,266	1.03%
2024/01/16	17	14.06	1	14.00	14.00	16	1,285	1.24%
2024/01/12	3	14.40	3	14.30	14.25	0	1,294	0.00%
2024/01/10	3	14.25	0	0.00	14.25	3	1,425	0.21%
2024/01/08	2	14.80	2	14.70	14.70	0	1,548	0.00%
2024/01/05	2	14.70	2	14.70	14.70	0	1,591	0.00%
2024/01/03	4	14.68	2	14.60	14.60	2	1,656	0.12%
2024/01/02	2	14.85	4	14.80	14.80	-2	1,684	-0.12%
2023/12/29	2	14.90	0	0.00	14.80	2	1,717	0.12%
2023/12/28	0	0.00	1	14.90	14.90	-1	1,786	-0.06%
2023/12/27	0	0.00	1	14.90	14.90	-1	1,796	-0.06%
2023/12/26	1	14.80	0	0.00	14.85	1	1,808	0.06%
2023/12/25	2	14.85	2	14.65	14.65	0	1,813	0.00%
2023/12/21	2	14.95	2	14.80	14.80	0	1,826	0.00%
2023/12/20	3	14.90	5	14.85	14.85	-2	1,820	-0.11%
2023/12/19	0	0.00	3	14.80	14.75	-3	1,823	-0.16%
2023/12/18	7	15.28	1	15.05	15.05	6	1,817	0.33%
2023/12/15	4	14.80	3	14.90	14.90	1	1,773	0.06%
2023/12/14	2	14.75	2	14.60	14.60	0	1,763	0.00%
2023/12/13	0	0.00	1	14.50	14.50	-1	1,756	-0.06%
2023/12/12	2	14.85	0	0.00	14.70	2	1,736	0.12%
2023/12/11	2	15.05	2	14.85	14.85	0	1,743	0.00%
2023/12/08	2	15.10	2	14.85	14.85	0	1,740	0.00%
2023/12/07	0	0.00	2	15.00	15.00	-2	1,734	-0.12%
2023/12/05	5	15.27	0	0.00	15.25	5	1,755	0.28%
2023/11/28	0	0.00	2	15.00	14.90	-2	1,739	-0.11%
2023/11/24	1	14.85	0	0.00	14.75	1	1,713	0.06%
2023/11/17	0	0.00	6	14.59	14.65	-6	1,716	-0.35%
2023/11/07	1	14.20	0	0.00	14.10	1	1,817	0.06%
2023/11/01	1	13.80	0	0.00	13.75	1	1,897	0.05%
2023/10/26	13	13.99	0	0.00	13.95	13	2,034	0.64%
2023/10/24	12	14.08	0	0.00	14.00	12	2,202	0.54%
2023/10/18	8	14.13	0	0.00	14.45	8	2,222	0.36%
2023/10/17	2	14.38	0	0.00	14.40	2	2,124	0.09%
2023/10/16	5	14.95	4	14.70	14.70	1	2,111	0.05%
2023/10/11	3	14.25	0	0.00	14.20	3	1,990	0.15%
2023/10/05	5	14.10	0	0.00	14.15	5	1,963	0.25%
2023/10/04	4	14.35	0	0.00	14.20	4	1,945	0.21%
2023/09/21	0	0.00	1	14.80	14.70	-1	2,198	-0.05%
2023/09/19	0	0.00	2	15.05	15.00	-2	2,231	-0.09%
2023/09/11	3	14.80	0	0.00	14.75	3	2,365	0.13%
2023/09/06	2	14.70	0	0.00	14.75	2	2,391	0.08%
2023/09/05	0	0.00	4	15.10	15.00	-4	2,381	-0.17%
2023/08/31	0.1	15.00	0	0.00	14.90	0.1	2,484	0.00%
2023/08/18	2	14.80	12.3	14.74	14.70	-10.3	2,640	-0.39%
2023/08/17	2	14.30	1	14.50	14.60	1	2,647	0.04%
2023/08/15	1	15.00	0	0.00	14.85	1	2,621	0.04%
2023/08/14	7	14.98	1	14.90	14.85	6	2,618	0.23%
2023/08/11	10	15.56	0	0.00	15.40	10	2,579	0.39%
2023/08/10	3	15.97	0	0.00	15.85	3	2,542	0.12%
2023/08/09	3	16.15	10	16.20	16.20	-7	2,543	-0.28%
2023/08/08	2	16.30	0	0.00	16.45	2	2,540	0.08%
2023/08/07	3	16.45	0	0.00	16.50	3	2,564	0.12%
2023/08/04	2	16.70	0	0.00	16.70	2	2,564	0.08%
2023/08/02	0	0.00	2	17.15	16.80	-2	2,593	-0.08%
2023/08/01	2	16.83	0	0.00	16.85	2	2,553	0.08%
2023/07/31	10	16.95	0	0.00	17.00	10	2,552	0.39%
2023/07/28	0	0.00	5	16.80	16.80	-5	2,491	-0.20%
2023/07/27	0	0.00	6	17.12	16.90	-6	2,463	-0.24%
2023/07/24	0.1	16.00	0	0.00	16.40	0.1	2,450	0.00%
2023/07/21	1	16.15	2	16.15	16.15	-1	2,507	-0.04%
2023/07/20	1	16.30	0	0.00	16.25	1	2,723	0.04%
2023/07/19	0.1	16.20	0	0.00	16.05	0.1	3,032	0.00%
2023/07/18	0	0.00	10	16.25	16.25	-10	3,725	-0.27%
2023/07/17	10	16.30	0	0.00	16.45	10	4,139	0.24%
2023/07/13	1	16.30	0	0.00	16.15	1	4,147	0.02%
2023/07/07	12	16.56	0	0.00	16.60	12	4,187	0.29%
2023/07/06	9	16.75	0	0.00	16.70	9	4,198	0.21%
2023/07/04	2	17.15	0	0.00	17.25	2	4,132	0.05%
2023/07/03	0	0.00	1	17.20	17.25	-1	4,091	-0.02%
2023/06/29	5	17.35	0	0.00	17.40	5	4,026	0.12%
2023/06/28	0	0.00	2	16.90	16.95	-2	3,914	-0.05%
2023/06/27	2	17.35	1	16.95	16.95	1	3,918	0.03%
2023/06/26	2	17.25	2	17.30	17.25	0	3,893	0.00%
2023/06/19	0	0.00	3.2	16.60	16.60	-3.2	3,787	-0.08%
2023/06/13	0	0.00	1	16.65	16.60	-1	3,859	-0.03%
2023/06/08	0	0.00	1	17.05	16.90	-1	3,922	-0.03%
2023/06/07	0	0.00	11	17.14	17.15	-11	3,990	-0.28%
2023/06/06	21	17.29	12	17.11	17.10	9	4,027	0.22%
2023/06/02	7	16.80	12	16.84	16.80	-5	3,956	-0.13%
2023/06/01	3	16.97	0	0.00	16.90	3	3,977	0.08%
2023/05/31	0	0.00	1	16.60	16.65	-1	3,959	-0.03%
2023/05/30	3	16.55	7	16.57	16.55	-4	3,976	-0.10%
2023/05/26	3	16.47	0	0.00	16.45	3	4,015	0.07%
2023/05/24	1	17.10	0	0.00	17.05	1	4,029	0.02%
2023/05/16	2	16.40	0	0.00	16.35	2	4,114	0.05%
2023/05/15	2	16.30	30	16.35	16.30	-28	4,125	-0.68%
2023/05/12	0.1	16.85	20	16.70	16.80	-20	4,106	-0.49%
2023/05/11	0.1	16.85	20	16.70	16.75	-20	4,125	-0.48%
2023/05/09	14	17.41	20	17.15	17.10	-6	4,135	-0.15%
2023/05/08	10	17.10	13	17.10	17.10	-3	4,163	-0.07%
2023/05/05	5	17.30	0	0.00	17.25	5	4,219	0.12%
2023/05/03	0	0.00	15	17.05	17.05	-15	4,384	-0.34%
2023/05/02	20	17.15	25	17.22	17.20	-5	4,531	-0.11%
2023/04/28	10	17.33	10	17.20	17.20	0	4,673	0.00%
2023/04/27	24	17.50	20	17.25	17.25	4	4,740	0.08%
2023/04/26	21	17.44	25	17.82	17.80	-4	4,738	-0.08%
2023/04/25	30	17.83	32	17.38	17.50	-2	4,695	-0.04%
2023/04/24	49	17.95	25	18.10	18.20	24	4,601	0.52%
2023/04/21	37	18.02	13	18.40	17.40	24	4,338	0.55%
2023/04/20	30	18.09	13	18.33	17.60	17	3,709	0.46%
2023/04/19	11	17.71	11	17.40	17.40	0	3,469	0.00%
2023/04/18	12	17.71	1	17.70	17.65	11	3,586	0.31%
2023/04/17	10	17.75	10	17.75	17.75	0	3,883	0.00%
2023/04/14	11	17.45	10	17.95	17.95	1	4,183	0.02%
2023/04/13	10	17.45	10	17.35	17.35	0	4,176	0.00%
2023/04/12	10	17.50	10	17.45	17.45	0	4,312	0.00%
2023/04/11	0	0.00	1	17.20	17.50	-1	4,338	-0.02%
2023/04/10	10	17.05	11	17.07	17.05	-1	4,344	-0.02%
2023/04/07	10	17.00	10	17.10	17.10	0	4,407	0.00%
2023/04/06	10	16.95	10	16.90	16.90	0	4,438	0.00%
2023/03/31	9	16.85	9	16.95	16.95	0	4,456	0.00%
2023/03/30	10	16.85	10	16.85	16.85	0	4,551	0.00%
2023/03/29	10	16.98	10	16.90	16.90	0	4,563	0.00%
2023/03/28	10	16.95	10	17.00	17.00	0	4,613	0.00%
2023/03/24	2	16.95	0	0.00	17.05	2	4,748	0.04%
2023/03/22	0.1	16.90	74	16.70	16.75	-73.9	4,805	-1.54%
2023/03/21	6	16.90	0	0.00	16.85	6	4,788	0.13%
2023/03/20	0.2	16.90	0	0.00	16.90	0.2	4,784	0.00%
2023/03/17	33	16.84	6	16.95	17.10	27	4,788	0.56%
2023/03/16	47	16.80	1	16.50	16.50	46	4,745	0.97%
2023/03/15	1	16.95	0	0.00	16.95	1	4,725	0.02%
2023/03/14	1	17.00	0	0.00	16.85	1	4,754	0.02%
2023/03/13	2	17.10	2	17.25	17.35	0	4,701	0.00%
2023/03/10	5	17.50	1	17.55	17.55	4	4,684	0.09%
2023/03/09	2	17.85	0	0.00	17.95	2	4,636	0.04%
2023/03/06	3	18.05	0	0.00	18.10	3	4,575	0.07%
2023/02/24	1	18.65	0	0.00	18.95	1	4,556	0.02%
2023/02/23	1	18.75	3	18.90	18.95	-2	4,543	-0.04%
2023/02/22	3	18.62	1	18.80	18.65	2	4,542	0.04%
2023/02/21	8	18.80	7	18.79	18.65	1	4,546	0.02%
2023/02/20	4	18.63	17	18.74	18.90	-13	4,597	-0.28%
2023/02/17	3	18.45	3	18.27	18.55	0	4,603	0.00%
2023/02/16	1	18.35	0	0.00	18.35	1	4,690	0.02%
2023/02/15	0	0.00	1	18.35	18.40	-1	4,783	-0.02%
2023/02/13	1	18.00	0	0.00	18.15	1	4,813	0.02%
2023/02/10	1	17.90	0	0.00	17.95	1	4,808	0.02%
2023/02/09	0	0.00	7	17.91	18.00	-7	4,803	-0.15%
2023/02/08	0	0.00	1	18.40	18.20	-1	4,769	-0.02%
2023/02/07	11	18.23	0	0.00	18.25	11	4,732	0.23%
2023/02/06	5	18.33	20	18.60	18.10	-15	4,691	-0.32%
2023/02/03	5	18.95	80	18.73	18.70	-75	4,622	-1.62%
2023/02/02	1	18.60	0	0.00	18.60	1	4,548	0.02%
2023/02/01	3	18.63	1	18.50	18.65	2	4,444	0.05%
2023/01/31	13	18.63	52	18.72	18.75	-39	4,345	-0.90%
2023/01/30	130	18.19	58	18.08	18.30	72	4,170	1.73%	大買/
2023/01/17	1	17.30	3	17.20	17.50	-2	3,982	-0.05%
2023/01/16	2	16.90	0	0.00	16.75	2	3,891	0.05%
2023/01/13	4	17.21	6	17.25	17.10	-2	3,828	-0.05%
2023/01/12	1	17.65	80	17.63	17.65	-79	3,810	-2.07%
2023/01/09	5	17.16	0	0.00	17.10	5	3,554	0.14%
2023/01/06	100	17.43	8.1	17.38	17.25	91.9	3,404	2.70%
2023/01/05	27	17.30	4	17.53	17.20	23	3,295	0.70%
2023/01/04	1	16.80	4	16.98	17.15	-3	3,003	-0.10%
2022/12/30	6	16.34	7	16.41	16.35	-1	2,646	-0.04%
2022/12/29	0	0.00	2	15.73	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	8	16.08	16.10	-8	2,454	-0.33%
2022/12/26	0	0.00	3	15.87	15.85	-3	2,400	-0.12%
2022/12/22	0	0.00	6	15.70	15.60	-6	2,357	-0.25%
2022/12/20	0	0.00	2	15.05	15.10	-2	2,268	-0.09%
2022/12/19	1.2	15.66	0	0.00	15.40	1.2	2,225	0.05%
2022/12/16	6.1	16.07	0	0.00	15.80	6.1	2,185	0.28%
2022/12/15	2	16.00	0	0.00	16.05	2	2,074	0.10%
2022/12/12	1	15.20	0	0.00	15.20	1	2,003	0.05%
2022/12/09	10	15.40	0	0.00	15.35	10	2,021	0.49%
2022/12/08	0	0.00	1	15.35	15.30	-1	2,016	-0.05%
2022/12/06	5	15.80	0	0.00	15.65	5	1,992	0.25%
2022/12/02	1	16.35	0	0.00	16.30	1	1,956	0.05%
2022/12/01	6	16.40	0	0.00	16.30	6	1,971	0.30%
2022/11/30	5	16.50	3	16.40	16.40	2	1,984	0.10%
2022/11/28	5	16.30	0	0.00	16.20	5	2,009	0.25%
2022/11/24	0	0.00	1	16.40	16.45	-1	2,049	-0.05%
2022/11/18	4	16.30	2	16.10	16.10	2	1,976	0.10%
2022/11/15	0	0.00	2	16.60	16.60	-2	1,967	-0.10%
2022/11/11	2	16.30	5	16.10	16.25	-3	1,815	-0.17%
2022/11/08	2	15.35	0	0.00	15.35	2	1,698	0.12%
2022/10/31	10	14.80	0	0.00	14.85	10	1,744	0.57%
2022/10/25	0	0.00	5	14.90	14.85	-5	1,834	-0.27%
2022/10/21	2	14.90	5	14.90	14.90	-3	1,825	-0.16%
2022/10/20	2	14.80	22	14.95	15.30	-20	1,816	-1.10%
2022/10/14	20	15.33	5	15.55	15.35	15	1,792	0.84%
2022/10/13	3	14.85	0	0.00	14.85	3	1,778	0.17%
2022/10/05	0	0.00	1	15.40	15.45	-1	1,822	-0.05%
2022/10/04	0	0.00	3	14.95	15.05	-3	1,899	-0.16%
2022/09/28	3	14.30	0	0.00	14.35	3	1,963	0.15%
2022/09/26	2	14.70	1	14.70	14.70	1	2,050	0.05%
2022/09/21	0	0.00	0.3	15.25	15.20	-0.3	2,153	-0.01%
2022/09/19	0.1	15.30	5	15.22	15.25	-4.9	2,184	-0.22%
2022/09/14	5	15.05	0	0.00	15.15	5	2,253	0.22%
2022/09/07	3	15.08	0	0.00	15.05	3	2,311	0.13%
2022/09/06	2	15.65	1	16.20	15.50	1	2,312	0.04%
2022/09/05	2.3	16.04	0	0.00	16.00	2.3	2,331	0.10%
2022/09/01	0	0.00	1	16.40	16.55	-1	2,357	-0.04%
2022/08/31	0	0.00	15	16.55	16.55	-15	2,376	-0.63%
2022/08/19	1	15.50	1	15.60	15.70	0	2,268	0.00%
2022/08/16	2	15.45	0	0.00	15.35	2	2,273	0.09%
2022/08/10	1	14.65	0	0.00	14.65	1	2,342	0.04%
2022/08/09	0	0.00	2	14.60	14.70	-2	2,389	-0.08%
2022/08/08	0.1	14.80	0	0.00	14.80	0.1	2,437	0.00%
2022/08/04	4	14.63	0	0.00	14.65	4	2,645	0.15%
2022/08/03	2	15.05	0	0.00	15.15	2	2,680	0.07%
2022/08/01	0.1	15.80	0	0.00	15.75	0.1	2,830	0.00%
2022/07/22	0.1	15.70	0	0.00	15.65	0.1	3,346	0.00%
2022/07/21	0	0.00	1	15.75	15.75	-1	3,396	-0.03%
2022/07/12	11	14.76	0	0.00	15.15	11	3,439	0.32%
2022/07/06	3	15.75	0	0.00	15.40	3	3,361	0.09%
2022/07/04	11	16.08	0	0.00	16.05	11	3,316	0.33%
2022/07/01	17	16.29	0	0.00	16.10	17	3,294	0.52%
2022/06/30	5	16.89	0	0.00	16.80	5	3,261	0.15%
2022/06/29	0	0.00	3	17.40	17.30	-3	3,212	-0.09%
2022/06/28	2	17.55	0	0.00	17.45	2	3,221	0.06%
2022/06/27	0	0.00	4	17.60	17.60	-4	3,231	-0.12%
2022/06/23	4	16.75	0	0.00	16.95	4	3,304	0.12%
2022/06/21	2	17.45	2	17.45	17.50	0	3,336	0.00%
2022/06/17	0	0.00	9	17.51	17.70	-9	3,318	-0.27%
2022/06/14	4	17.35	0	0.00	17.50	4	3,375	0.12%
2022/06/13	1	17.80	0	0.00	17.75	1	3,365	0.03%
2022/06/10	1	18.15	0	0.00	18.20	1	3,362	0.03%
2022/06/09	1	18.45	0	0.00	18.40	1	3,420	0.03%
2022/06/08	1	18.20	0	0.00	18.15	1	3,420	0.03%
2022/06/01	1	18.40	0	0.00	18.40	1	3,819	0.03%
2022/05/31	0	0.00	3	18.30	18.25	-3	3,837	-0.08%
2022/05/30	0.1	18.45	0	0.00	18.35	0.1	3,840	0.00%
2022/05/26	7	18.21	4	18.11	17.95	3	3,861	0.08%
2022/05/24	1	18.00	0	0.00	17.85	1	3,962	0.03%
2022/05/17	8	17.70	0	0.00	17.70	8	4,040	0.20%
2022/05/16	2	17.40	3	17.55	17.55	-1	4,012	-0.02%
2022/05/13	0	0.00	2	17.53	17.80	-2	3,958	-0.05%
2022/05/12	10	17.77	0	0.00	17.30	10	3,961	0.25%
2022/05/11	5	18.80	0	0.00	18.75	5	3,796	0.13%
2022/05/10	6	19.33	3	19.55	19.35	3	3,739	0.08%
2022/05/09	18	19.47	1	19.50	19.55	17	3,687	0.46%
2022/05/06	3	19.93	2	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	1	20.50	2	20.35	20.30	-1	3,881	-0.03%
2022/05/03	10	21.15	4	21.15	20.70	6	3,859	0.16%
2022/04/29	9	20.19	0	0.00	20.10	9	3,581	0.25%
2022/04/27	3	19.70	0	0.00	20.05	3	3,623	0.08%
2022/04/25	2	20.55	0	0.00	20.45	2	3,639	0.05%
2022/04/22	0	0.00	1	21.45	21.40	-1	3,660	-0.03%
2022/04/20	0	0.00	1	21.00	21.15	-1	3,701	-0.03%
2022/04/15	1	20.65	0	0.00	20.65	1	3,876	0.03%
2022/04/12	2	20.50	0	0.00	20.35	2	4,015	0.05%
2022/04/11	14	20.89	0	0.00	20.75	14	4,033	0.35%
2022/04/08	1	21.00	1	21.15	21.30	0	4,070	0.00%
2022/04/07	2	20.95	0	0.00	20.90	2	4,086	0.05%
2022/03/31	0.5	21.30	0	0.00	21.40	0.5	4,465	0.01%
2022/03/28	5.1	21.21	5	21.45	21.50	0.1	4,754	0.00%
2022/03/25	4	21.05	0	0.00	20.90	4	4,695	0.09%
2022/03/24	2	21.40	0	0.00	21.40	2	4,671	0.04%
2022/03/22	2.1	21.35	3	21.35	21.35	-0.9	4,745	-0.02%
2022/03/21	1	21.40	0	0.00	21.50	1	4,885	0.02%
2022/03/18	0	0.00	1	21.10	21.15	-1	5,233	-0.02%
2022/03/17	0	0.00	2	21.00	20.95	-2	5,248	-0.04%
2022/03/15	3	20.63	0	0.00	20.40	3	5,354	0.06%
2022/03/14	0	0.00	5	21.15	20.85	-5	5,376	-0.09%
2022/03/11	0	0.00	1	20.50	20.60	-1	5,421	-0.02%
2022/03/10	2	20.18	5	20.50	20.40	-3	5,400	-0.06%
2022/03/09	1	19.50	0	0.00	19.55	1	5,402	0.02%
2022/03/08	6	19.71	1	19.50	19.20	5	5,494	0.09%
2022/03/07	9	20.38	1	20.60	20.15	8	5,424	0.15%
2022/03/04	2	21.50	0	0.00	21.45	2	5,458	0.04%
2022/03/03	1	21.70	2	21.70	21.70	-1	5,550	-0.02%
2022/03/02	2	21.70	0	0.00	21.65	2	5,616	0.04%
2022/03/01	3	21.88	1	21.70	21.80	2	5,678	0.04%
2022/02/25	11	21.64	0	0.00	21.60	11	5,733	0.19%
2022/02/24	4	21.93	0	0.00	21.70	4	5,783	0.07%
2022/02/23	3	22.65	0	0.00	22.40	3	5,727	0.05%
2022/02/22	2	22.53	0	0.00	22.45	2	5,772	0.03%
2022/02/21	4	23.13	2	23.15	23.20	2	5,849	0.03%
2022/02/14	1	22.40	0	0.00	22.40	1	6,296	0.02%
2022/02/11	3	22.93	0	0.00	22.90	3	6,319	0.05%
2022/02/09	3	23.18	3	23.05	23.20	0	6,444	0.00%
2022/02/08	0	0.00	4	23.05	23.10	-4	6,500	-0.06%
2022/02/07	0	0.00	5	22.45	22.70	-5	6,516	-0.08%
2022/01/26	2	21.80	4	22.00	22.05	-2	6,721	-0.03%
2022/01/25	2	22.05	1	22.20	22.05	1	7,132	0.01%
2022/01/24	5	22.50	5	22.40	22.50	0	7,333	0.00%
2022/01/21	1	22.90	1	22.90	22.85	0	7,444	0.00%
2022/01/20	2	23.05	0	0.00	23.25	2	7,536	0.03%
2022/01/18	2	22.93	0	0.00	22.90	2	7,684	0.03%
2022/01/17	0	0.00	1	22.90	22.95	-1	7,695	-0.01%
2022/01/14	8.1	23.21	0	0.00	23.15	8.1	7,691	0.11%
2022/01/07	1	23.60	2	23.55	23.50	-1	7,758	-0.01%
2022/01/05	5	23.85	6	23.85	23.80	-1	7,888	-0.01%
2022/01/04	0	0.00	7	23.95	23.90	-7	8,033	-0.09%
2022/01/03	9	24.08	2	24.10	24.10	7	8,236	0.08%
2021/12/30	2	24.35	0	0.00	24.40	2	8,439	0.02%
2021/12/29	4	24.31	0	0.00	24.45	4	8,814	0.05%
2021/12/28	0	0.00	1	24.30	24.25	-1	8,912	-0.01%
2021/12/27	3	25.00	8	24.86	24.55	-5	8,969	-0.06%
2021/12/24	11	24.48	15	24.63	24.55	-4	8,872	-0.05%
2021/12/23	2	24.00	1	24.15	24.20	1	8,763	0.01%
2021/12/22	0	0.00	4	24.00	23.85	-4	8,899	-0.04%
2021/12/21	0	0.00	3	23.80	23.85	-3	9,672	-0.03%
2021/12/20	2	23.85	2	23.80	23.75	0	10,919	0.00%
2021/12/17	2	23.70	2	23.60	23.70	0	11,626	0.00%
2021/12/16	2	23.43	0	0.00	23.40	2	11,709	0.02%
2021/12/15	5	23.46	6	23.44	23.50	-1	11,757	-0.01%
2021/12/14	36	24.34	26	24.20	23.60	10	11,674	0.09%
2021/12/13	4	23.75	1	23.70	23.65	3	11,356	0.03%
2021/12/10	3	23.95	0	0.00	23.80	3	11,436	0.03%
2021/12/09	7.5	24.20	0	0.00	24.10	7.5	11,418	0.07%
2021/12/08	7	24.50	10	24.57	24.50	-3	11,350	-0.03%
2021/12/07	6	24.45	6	24.59	24.55	0	11,364	0.00%
2021/12/06	0	0.00	1	24.60	24.60	-1	11,348	-0.01%
2021/12/03	4	24.65	1	25.05	24.55	3	11,460	0.03%
2021/12/02	2	24.58	11	24.52	24.55	-9	11,521	-0.08%
2021/12/01	5	23.82	3	24.00	24.10	2	11,489	0.02%
2021/11/30	6	23.79	6	23.97	24.15	0	11,498	0.00%
2021/11/29	4	23.65	0	0.00	23.70	4	11,497	0.03%
2021/11/26	16	24.70	2	24.35	24.35	14	11,492	0.12%
2021/11/25	3	24.90	0	0.00	25.15	3	11,641	0.03%
2021/11/24	3	24.80	0	0.00	24.90	3	11,883	0.03%
2021/11/23	4	24.60	2	24.65	24.30	2	12,181	0.02%
2021/11/19	2	25.13	0	0.00	25.00	2	12,794	0.02%
2021/11/18	0	0.00	9	25.44	25.35	-9	13,135	-0.07%
2021/11/17	15	24.96	0	0.00	24.90	15	13,576	0.11%
2021/11/16	1	25.65	12	25.60	25.45	-11	14,031	-0.08%
2021/11/15	12	25.09	0	0.00	25.00	12	14,288	0.08%
2021/11/12	1	25.15	6	25.53	25.35	-5	14,419	-0.03%
2021/11/11	11	25.25	15	25.52	25.25	-4	14,487	-0.03%
2021/11/08	1	25.55	15	25.63	25.50	-14	14,830	-0.09%
2021/11/05	1	24.80	0	0.00	25.20	1	14,893	0.01%
2021/11/04	9	25.27	0	0.00	25.10	9	14,941	0.06%
2021/11/03	6	25.65	150	25.45	25.55	-144	14,868	-0.97%	大賣/鉅額交易
2021/11/02	25	25.65	23	25.59	25.75	2	14,598	0.01%
2021/11/01	261	24.77	106	24.36	24.70	155	14,140	1.10%	大買/大賣/鉅額交易
2021/10/29	1	24.15	3	23.85	24.00	-2	13,986	-0.01%
2021/10/27	7	23.34	0	0.00	23.20	7	13,948	0.05%
2021/10/26	10	23.62	0	0.00	23.50	10	13,963	0.07%
2021/10/25	0	0.00	7	24.09	24.15	-7	14,064	-0.05%
2021/10/22	2	23.80	0	0.00	23.85	2	14,236	0.01%
2021/10/21	2	24.00	0	0.00	24.25	2	14,331	0.01%
2021/10/20	15	23.81	1	23.95	23.90	14	14,407	0.10%
2021/10/18	3	24.05	0	0.00	23.75	3	14,696	0.02%
2021/10/14	1	23.00	0	0.00	23.30	1	14,915	0.01%
2021/10/13	6	23.00	0	0.00	22.95	6	14,981	0.04%
2021/10/12	5	23.23	15	23.29	23.35	-10	15,093	-0.07%
2021/10/08	6	24.06	4	24.30	23.80	2	15,197	0.01%
2021/10/07	15	24.47	10.3	24.53	24.60	4.7	15,341	0.03%
2021/10/06	31	24.94	5	24.50	24.40	26	15,683	0.17%
2021/10/05	19	25.27	8	26.13	26.20	11	15,845	0.07%
2021/10/04	9	26.53	17	26.48	26.00	-8	16,253	-0.05%
2021/10/01	4	26.93	1	26.80	26.60	3	17,458	0.02%
2021/09/30	1	27.90	15	27.70	28.15	-14	19,544	-0.07%
2021/09/29	8	27.48	8	27.57	27.35	0	20,578	0.00%
2021/09/28	44	29.04	34	29.12	28.00	10	20,798	0.05%
2021/09/27	14	28.84	59.3	28.98	29.10	-45.3	20,738	-0.22%
2021/09/24	14	27.66	5	27.87	27.50	9	20,876	0.04%
2021/09/23	5	25.06	0	0.00	26.30	5	21,071	0.02%
2021/09/22	6	25.09	8	25.20	25.15	-2	21,199	-0.01%
2021/09/17	9	25.97	0	0.00	25.90	9	21,437	0.04%
2021/09/16	4	26.46	0	0.00	26.20	4	21,692	0.02%
2021/09/15	4	26.04	5	26.95	26.75	-1	22,009	0.00%
2021/09/14	4	26.60	0	0.00	26.50	4	23,056	0.02%
2021/09/13	10	26.90	0	0.00	26.95	10	24,384	0.04%
2021/09/10	3	27.20	0	0.00	26.90	3	24,983	0.01%
2021/09/09	1	26.60	2	26.65	26.85	-1	25,064	0.00%
2021/09/08	5	26.58	1	26.70	26.15	4	25,148	0.02%
2021/09/07	0	0.00	1	26.90	26.85	-1	25,156	0.00%
2021/09/06	4	27.06	0	0.00	27.05	4	25,237	0.02%
2021/09/03	1	27.45	6.5	27.51	27.35	-5.5	25,676	-0.02%
2021/09/02	14	27.51	6	27.48	27.40	8	26,116	0.03%
2021/09/01	3	28.10	0	0.00	28.05	3	26,306	0.01%
2021/08/31	5	28.16	4.1	28.13	28.20	0.9	26,884	0.00%
2021/08/30	28.1	28.85	0	0.00	28.80	28.1	28,273	0.10%
2021/08/27	9	30.13	3	30.27	29.80	6	28,864	0.02%
2021/08/26	13	30.33	10	30.34	30.40	3	30,057	0.01%
2021/08/25	13	29.98	2	30.13	29.80	11	30,309	0.04%
2021/08/24	65	29.33	28	30.07	30.20	37	30,105	0.12%
2021/08/23	30	29.19	10	29.74	29.80	20	29,992	0.07%
2021/08/20	13	29.13	46	28.83	29.35	-33	29,683	-0.11%
2021/08/19	19	27.56	8	28.03	27.25	11	29,232	0.04%
2021/08/18	12	26.30	10	27.33	27.65	2	28,981	0.01%
2021/08/17	15.8	27.50	0	0.00	27.20	15.8	29,034	0.05%
2021/08/16	21	27.53	10	28.06	28.20	11	29,325	0.04%
2021/08/13	2	27.85	0	0.00	27.70	2	29,278	0.01%
2021/08/12	6	27.70	3	28.28	27.45	3	29,479	0.01%
2021/08/11	10	27.08	3	27.55	27.25	7	29,712	0.02%
2021/08/10	5	27.82	11	28.12	27.80	-6	30,267	-0.02%
2021/08/09	1	27.90	1	27.85	27.50	0	30,588	0.00%
2021/08/04	1	28.15	10	27.95	28.00	-9	32,036	-0.03%
2021/08/03	1	27.70	11	27.81	27.90	-10	33,285	-0.03%
2021/08/02	1	27.50	9	28.09	28.10	-8	33,857	-0.02%
2021/07/30	1	28.15	0	0.00	28.25	1	33,900	0.00%
2021/07/29	3	28.10	19	27.86	28.85	-16	34,038	-0.05%
2021/07/28	17	26.61	15	27.76	26.75	2	34,043	0.01%
2021/07/27	5	27.52	1	27.40	27.50	4	34,246	0.01%
2021/07/26	9	28.14	1	28.10	28.10	8	34,397	0.02%
2021/07/23	9	29.00	12	28.85	29.00	-3	34,542	-0.01%
2021/07/22	4	27.93	4	28.49	27.90	0	34,617	0.00%
2021/07/21	4	28.23	2	28.70	27.95	2	34,729	0.01%
2021/07/20	0	0.00	1	28.80	28.70	-1	35,260	0.00%
2021/07/19	4	29.60	4	29.68	29.75	0	35,762	0.00%
2021/07/16	9	29.43	1	29.70	29.55	8	37,051	0.02%
2021/07/15	0	0.00	15.5	29.27	29.80	-15.5	37,296	-0.04%
2021/07/14	24	28.61	25	28.71	28.65	-1	37,389	0.00%
2021/07/13	14	28.98	6	29.08	28.55	8	37,654	0.02%
2021/07/12	22	30.38	27	30.19	30.00	-5	37,373	-0.01%
2021/07/09	12	31.30	18.4	31.16	30.60	-6.4	37,170	-0.02%
2021/07/08	63	31.33	91	32.45	31.20	-28	37,200	-0.08%
2021/07/07	171.4	32.44	139.5	32.19	33.00	31.9	37,498	0.08%	大買/大賣/
2021/07/06	64	30.44	79	30.52	30.20	-15	36,604	-0.04%
2021/07/05	2	29.13	27	29.13	29.30	-25	35,690	-0.07%
2021/07/02	74	29.26	71	29.26	28.75	3	35,679	0.01%
2021/07/01	91	29.90	100.5	29.63	29.15	-9.5	35,241	-0.03%
2021/06/30	58	29.02	87	29.04	29.10	-29	34,075	-0.09%
2021/06/29	46	28.04	13	28.09	27.95	33	33,456	0.10%
2021/06/28	10	27.61	5	27.98	28.05	5	33,345	0.01%
2021/06/25	7	28.30	28	28.33	28.40	-21	33,139	-0.06%
2021/06/24	43.1	28.34	26.3	28.38	28.05	16.8	33,230	0.05%
2021/06/23	62.1	29.16	67	29.36	28.00	-5	32,962	-0.02%
2021/06/22	105.1	28.49	114	28.44	28.35	-8.9	32,133	-0.03%	大買/大賣/
2021/06/21	23	26.75	37	26.84	27.20	-14	31,048	-0.05%
2021/06/18	7	25.97	12	26.10	26.20	-5	30,521	-0.02%
2021/06/17	4	26.00	5	26.25	26.05	-1	30,515	0.00%
2021/06/16	4.3	26.05	1	26.10	25.75	3.3	30,607	0.01%
2021/06/15	6.2	25.98	16	26.10	26.20	-9.8	30,771	-0.03%
2021/06/11	14	25.93	27	26.10	25.80	-13	30,806	-0.04%
2021/06/09	18	26.08	55	26.38	25.80	-37	30,328	-0.12%
2021/06/08	80	26.75	41	26.73	26.95	39	30,281	0.13%
2021/06/07	135.3	26.89	96.3	26.75	26.75	39	30,078	0.13%	大買/
2021/06/04	54.3	26.40	51	26.61	25.45	3.3	29,176	0.01%
2021/06/03	173	26.41	158	26.46	26.30	15	28,926	0.05%	大買/大賣/
2021/06/02	27.2	25.01	16	24.89	25.00	11.2	27,737	0.04%
2021/06/01	2	23.48	13	24.00	24.05	-11	27,738	-0.04%
2021/05/31	7	23.55	7	24.09	23.45	0	28,031	0.00%
2021/05/28	3	23.45	11	23.54	23.40	-8	28,241	-0.03%
2021/05/27	6.5	22.68	7	22.87	22.55	-0.5	28,840	0.00%
2021/05/26	2	22.15	15	22.54	22.65	-13	28,940	-0.04%
2021/05/25	22	22.53	1	22.20	22.45	21	29,170	0.07%
2021/05/24	9	22.44	12	22.23	22.50	-3	29,306	-0.01%
2021/05/21	0	0.00	5	21.53	21.80	-5	29,216	-0.02%
2021/05/20	3	20.92	0	0.00	20.90	3	29,656	0.01%
2021/05/19	16	21.27	15	21.45	21.65	1	29,814	0.00%
2021/05/18	11	20.36	28	20.94	21.40	-17	29,967	-0.06%
2021/05/17	20	19.85	2	19.75	19.75	18	29,750	0.06%
2021/05/14	23	22.57	13	23.00	21.90	10	29,442	0.03%
2021/05/13	28	22.97	8.3	23.14	22.75	19.7	29,129	0.07%
2021/05/12	54	25.55	11	27.43	24.30	43	28,784	0.15%
2021/05/11	42.3	27.96	24	29.34	27.00	18.3	28,130	0.07%
2021/05/10	11	27.90	19	27.85	27.70	-8	26,837	-0.03%
2021/05/07	3	25.77	7	26.24	26.30	-4	26,299	-0.02%
2021/05/06	9	25.69	2	25.90	26.05	7	26,174	0.03%
2021/05/05	8	26.10	14	26.42	26.20	-6	26,135	-0.02%
2021/05/04	24	26.03	10	25.95	25.65	14	26,011	0.05%
2021/05/03	3	28.25	0	0.00	27.75	3	25,692	0.01%
2021/04/29	12	29.17	26	29.28	29.20	-14	25,556	-0.05%
2021/04/28	6	29.27	10	29.60	29.50	-4	25,490	-0.02%
2021/04/27	7	28.88	0	0.00	29.05	7	25,392	0.03%
2021/04/26	65	29.70	49	29.97	29.45	16	25,277	0.06%
2021/04/23	20	28.57	62	28.66	28.80	-42	24,765	-0.17%
2021/04/22	92	29.11	84	29.68	28.15	8	24,382	0.03%
2021/04/21	32	28.49	50	28.80	28.50	-18	23,289	-0.08%
2021/04/20	19	28.07	27	28.16	28.15	-8	22,959	-0.03%
2021/04/19	38	28.29	56.2	28.25	28.60	-18.2	22,984	-0.08%
2021/04/16	20	27.27	35	27.34	27.35	-15	22,491	-0.07%
2021/04/15	40	27.06	42	26.77	26.55	-2	22,548	-0.01%
2021/04/14	33	26.36	33	26.74	26.50	0	22,414	0.00%
2021/04/13	90	28.80	47.3	29.23	27.45	42.7	22,241	0.19%
2021/04/12	22	27.30	48	27.11	27.70	-26	21,035	-0.12%
2021/04/09	5	25.18	6.1	25.35	25.20	-1.1	20,166	-0.01%
2021/04/08	10.1	25.75	23	25.62	25.75	-12.9	20,195	-0.06%
2021/04/07	21	25.28	0	0.00	25.20	21	20,189	0.10%
2021/04/06	9	25.41	15	25.51	25.45	-6	21,139	-0.03%
2021/04/01	33	25.16	26	25.26	25.40	7	21,886	0.03%
2021/03/31	13	25.04	5	25.35	25.00	8	22,025	0.04%
2021/03/30	19	25.21	10	25.05	25.05	9	22,293	0.04%
2021/03/29	19	25.34	232	25.50	25.15	-213	22,530	-0.95%	大賣/鉅額交易
2021/03/26	33	24.64	0	0.00	24.65	33	22,966	0.14%
2021/03/25	183	24.64	1	24.70	24.35	182	23,415	0.78%	大買/鉅額交易
2021/03/24	32	24.39	9	24.42	24.70	23	23,412	0.10%
2021/03/23	1	24.40	10	24.20	24.20	-9	23,728	-0.04%
2021/03/22	5	24.45	1	24.60	24.55	4	24,839	0.02%
2021/03/19	26	24.72	16	24.58	24.35	10	25,482	0.04%
2021/03/18	10	24.57	0	0.00	24.65	10	25,393	0.04%
2021/03/17	4	25.00	3	24.82	25.00	1	25,353	0.00%
2021/03/16	16	25.22	4	25.74	25.05	12	25,596	0.05%
2021/03/15	10	26.21	0	0.00	26.00	10	25,472	0.04%
2021/03/12	4	25.98	129	25.93	26.50	-125	25,862	-0.48%	大賣/鉅額交易
2021/03/11	14	26.61	13	26.54	26.20	1	25,667	0.00%
2021/03/10	136	26.56	7	26.40	26.60	129	25,320	0.51%	大買/鉅額交易
2021/03/09	17	26.28	71.1	26.20	26.60	-54.1	24,847	-0.22%
2021/03/08	7	25.30	6	25.84	25.25	1	24,442	0.00%
2021/03/05	22	25.03	6	25.52	25.10	16	24,446	0.07%
2021/03/04	6	25.66	28	25.48	25.35	-22	24,527	-0.09%
2021/03/03	11	24.65	18	25.00	25.10	-7	24,643	-0.03%
2021/03/02	51	25.00	9	25.27	23.85	42	24,673	0.17%
2021/02/26	6	24.74	8	24.70	24.55	-2	23,870	-0.01%
2021/02/25	6	24.67	78	24.75	24.50	-72	23,628	-0.30%
2021/02/24	11	24.49	40	24.00	23.75	-29	23,315	-0.12%
2021/02/23	5	24.84	11	25.03	24.90	-6	22,923	-0.03%
2021/02/22	20	24.80	28	24.58	24.40	-8	22,613	-0.04%
2021/02/19	8	23.71	11.4	23.59	24.00	-3.4	21,988	-0.02%
2021/02/18	12	23.11	17	23.26	23.40	-5	21,673	-0.02%
2021/02/17	3	21.83	22	22.19	22.60	-19	21,185	-0.09%
2021/02/05	6	20.62	27	20.68	20.60	-21	21,124	-0.10%
2021/02/04	0.1	20.00	13	20.45	20.60	-12.9	21,036	-0.06%
2021/02/03	1	20.25	5	20.22	20.10	-4	21,083	-0.02%
2021/02/02	2	19.85	0	0.00	20.10	2	21,054	0.01%
2021/02/01	1	19.25	2	19.50	19.80	-1	21,016	0.00%
2021/01/29	10	19.59	3	19.57	19.45	7	20,990	0.03%
2021/01/28	15	19.48	1	19.55	19.55	14	20,941	0.07%
2021/01/27	7	19.47	6	19.33	19.45	1	20,916	0.00%
2021/01/26	16.5	19.82	3	19.65	19.70	13.5	20,753	0.06%
2021/01/25	0	0.00	10	20.20	20.25	-10	20,681	-0.05%
2021/01/22	0	0.00	2	19.70	19.80	-2	20,700	-0.01%
2021/01/21	4	19.40	0	0.00	19.55	4	20,658	0.02%
2021/01/20	2	19.70	0	0.00	19.70	2	20,550	0.01%
2021/01/19	9	20.78	7	20.65	20.45	2	20,529	0.01%
2021/01/18	17	19.99	14	20.21	20.75	3	20,590	0.01%
2021/01/15	6	20.48	9.2	20.64	20.50	-3.2	20,512	-0.02%
2021/01/14	9	20.94	0	0.00	21.10	9	20,317	0.04%
2021/01/13	1	21.50	2	21.70	21.50	-1	20,062	0.00%
2021/01/12	13	21.92	20	22.70	21.65	-7	19,936	-0.04%
2021/01/11	2	22.95	16	22.83	22.75	-14	19,579	-0.07%
2021/01/08	4	22.94	11.1	23.11	23.00	-7.1	19,476	-0.04%
2021/01/07	34	22.85	11	22.42	22.35	23	19,165	0.12%
2021/01/06	18	22.79	29	22.87	22.30	-11	19,005	-0.06%
2021/01/05	29	22.38	7	22.21	22.40	22	18,620	0.12%
2021/01/04	36	23.34	33	23.03	23.00	3	18,298	0.02%
2020/12/31	5	23.08	3	23.00	23.25	2	17,806	0.01%
2020/12/30	94	23.55	2	23.20	23.20	92	17,598	0.52%
2020/12/29	45.3	24.20	35	24.07	23.55	10.3	17,264	0.06%
2020/12/28	34	22.82	48	23.10	23.30	-14	16,048	-0.09%
2020/12/25	6	22.25	0	0.00	22.00	6	15,075	0.04%
2020/12/24	0	0.00	17	22.52	22.60	-17	14,630	-0.12%
2020/12/23	1	21.95	6	21.85	21.85	-5	14,265	-0.04%
2020/12/22	16	21.94	23	21.97	21.10	-7	14,034	-0.05%
2020/12/21	9	22.11	7	22.19	22.15	2	13,356	0.01%
2020/12/18	3	21.47	9	21.42	21.70	-6	12,909	-0.05%
2020/12/17	11	21.44	3	21.45	21.65	8	12,765	0.06%
2020/12/16	57	21.83	26	22.29	21.95	31	12,331	0.25%
2020/12/15	27	21.04	44	20.61	20.85	-17	11,296	-0.15%
2020/12/14	27	20.20	28	20.10	20.05	-1	10,747	-0.01%
2020/12/11	3	19.68	3	20.00	19.70	0	11,001	0.00%
2020/12/10	5	20.00	15	20.00	20.05	-10	10,978	-0.09%
2020/12/09	18	19.95	2	19.85	20.05	16	10,723	0.15%
2020/12/08	1	19.60	6	19.70	19.80	-5	10,876	-0.05%
2020/12/07	0	0.00	21	18.93	18.60	-21	10,537	-0.20%
2020/12/04	0	0.00	5	18.70	18.75	-5	10,758	-0.05%
2020/12/03	1	18.75	3	18.60	18.65	-2	10,834	-0.02%
2020/12/02	4	19.54	17	19.54	19.20	-13	10,983	-0.12%
2020/12/01	54	19.40	40	19.40	19.40	14	10,885	0.13%
2020/11/30	34	19.25	16	19.21	19.05	18	10,762	0.17%
2020/11/27	5	18.35	41	18.52	18.50	-36	10,297	-0.35%
2020/11/26	10	18.15	22	17.80	18.10	-12	10,050	-0.12%
2020/11/25	0	0.00	1	17.05	16.95	-1	10,420	-0.01%
2020/11/24	0	0.00	2	16.95	16.85	-2	11,456	-0.02%
2020/11/18	0	0.00	2	17.05	17.05	-2	12,690	-0.02%
2020/11/17	6	17.15	30	17.10	17.10	-24	12,685	-0.19%
2020/11/16	0	0.00	3	17.00	16.80	-3	12,703	-0.02%
2020/11/13	31	17.61	27	17.28	16.85	4	12,720	0.03%
2020/11/11	33	16.90	0	0.00	17.05	33	12,385	0.27%
2020/11/06	0	0.00	5	16.20	16.00	-5	12,252	-0.04%
2020/11/03	1	16.50	0	0.00	16.35	1	12,468	0.01%
2020/10/30	7	16.57	0	0.00	16.10	7	12,590	0.06%
2020/10/29	0	0.00	10	16.60	16.45	-10	12,502	-0.08%
2020/10/28	11	16.94	1	16.90	16.80	10	12,444	0.08%
2020/10/27	0	0.00	10	17.40	17.35	-10	12,406	-0.08%
2020/10/26	5	17.23	10	17.30	17.40	-5	12,249	-0.04%
2020/10/23	0	0.00	1	16.70	16.80	-1	12,015	-0.01%
2020/10/21	6	16.11	30	16.12	16.10	-24	11,877	-0.20%
2020/10/20	0	0.00	4	16.00	16.00	-4	11,898	-0.03%
2020/10/19	0	0.00	5	16.20	16.25	-5	11,898	-0.04%
2020/10/15	2	16.35	0	0.00	16.40	2	11,979	0.02%
2020/10/14	7	16.70	1	16.85	16.65	6	12,112	0.05%
2020/10/13	2	16.50	0	0.00	16.55	2	12,122	0.02%
2020/10/12	10	16.63	5	16.30	16.45	5	12,197	0.04%
2020/10/07	0	0.00	2	16.95	17.00	-2	12,479	-0.02%
2020/10/05	0	0.00	3	16.70	16.70	-3	12,445	-0.02%
2020/09/30	1	16.70	0	0.00	16.75	1	12,476	0.01%
2020/09/29	0	0.00	1	16.80	16.75	-1	12,585	-0.01%
2020/09/25	5	16.30	0	0.00	16.50	5	12,726	0.04%
2020/09/24	16	17.06	0	0.00	16.70	16	12,623	0.13%
2020/09/23	1	17.60	0	0.00	17.65	1	12,487	0.01%
2020/09/22	8	17.46	23	17.45	17.45	-15	12,466	-0.12%
2020/09/21	0	0.00	11	18.13	17.90	-11	12,326	-0.09%
2020/09/18	0	0.00	2	18.40	18.25	-2	12,286	-0.02%
2020/09/17	17	18.24	15	18.30	18.20	2	12,245	0.02%
2020/09/16	64	18.10	56	18.38	18.55	8	12,087	0.07%
2020/09/15	0	0.00	48	17.91	17.90	-48	11,716	-0.41%
2020/09/14	30	17.85	5	17.89	17.70	25	11,687	0.21%
2020/09/11	8	17.75	36	17.88	17.45	-28	11,673	-0.24%
2020/09/10	17	17.78	17	17.96	17.70	0	11,860	0.00%
2020/09/09	0	0.00	41	17.62	17.45	-41	12,503	-0.33%
2020/09/08	1	17.55	14	17.55	17.25	-13	12,463	-0.10%
2020/09/07	4	17.48	28	17.62	17.40	-24	12,358	-0.19%
2020/09/04	0	0.00	60	16.76	17.05	-60	12,113	-0.50%
2020/09/03	21	17.11	22	17.17	17.20	-1	12,388	-0.01%
2020/09/02	40	16.76	25	16.84	17.00	15	12,253	0.12%
2020/09/01	17	17.07	25	17.35	17.05	-8	12,117	-0.07%
2020/08/31	65	17.04	23	17.17	17.45	42	11,852	0.35%
2020/08/28	21	16.28	297	16.17	16.40	-276	11,091	-2.49%	大賣/鉅額交易
2020/08/27	252	15.38	18	15.38	15.15	234	10,286	2.27%	大買/鉅額交易
2020/08/26	0	0.00	16	15.13	15.30	-16	9,435	-0.17%
2020/08/25	0	0.00	0.1	13.95	13.95	-0.1	9,154	0.00%
2020/08/20	23	13.83	0	0.00	13.75	23	9,783	0.24%
2020/08/19	16	14.65	0	0.00	14.50	16	9,664	0.17%
2020/08/12	2	15.00	2	15.10	14.80	0	9,882	0.00%
2020/08/10	5	15.06	7	15.40	15.00	-2	9,791	-0.02%
2020/08/06	3	14.88	6	14.99	14.90	-3	9,658	-0.03%
2020/07/31	0	0.00	1	14.65	14.65	-1	10,163	-0.01%
2020/07/28	2	14.00	0	0.00	14.20	2	10,367	0.02%
2020/07/27	0.9	14.10	3	14.55	14.15	-2.1	10,380	-0.02%
2020/07/24	6	14.50	12	14.70	14.35	-6	10,448	-0.06%
2020/07/22	0	0.00	35	14.90	14.90	-35	10,392	-0.34%
2020/07/21	6	14.95	3	15.18	14.90	3	10,347	0.03%
2020/07/20	21	15.07	6	15.05	15.10	15	10,242	0.15%
2020/07/17	6	14.52	0	0.00	14.45	6	10,072	0.06%
2020/07/16	22	15.03	3	15.00	14.90	19	10,092	0.19%
2020/07/15	10	14.95	4	14.96	14.75	6	10,012	0.06%
2020/07/09	0	0.00	5	14.70	14.40	-5	10,033	-0.05%
2020/07/07	2	14.35	1	14.50	14.45	1	9,954	0.01%
2020/07/06	0	0.00	2	14.60	14.70	-2	9,943	-0.02%
2020/07/02	0	0.00	1	14.15	14.15	-1	10,050	-0.01%
2020/07/01	5	14.35	6	14.28	14.35	-1	10,140	-0.01%
2020/06/29	5	14.00	5	13.95	14.00	0	10,181	0.00%
2020/06/24	2	14.15	1	14.20	14.20	1	10,114	0.01%
2020/06/23	1	14.65	0	0.00	14.30	1	10,084	0.01%
2020/06/22	5	14.40	0	0.00	14.55	5	10,079	0.05%
2020/06/19	6	14.54	27	14.45	14.45	-21	10,290	-0.20%
2020/06/18	4	14.90	6	14.85	14.85	-2	10,179	-0.02%
2020/06/17	51	15.04	25	15.18	14.75	26	10,112	0.26%
2020/06/16	54	14.92	54	14.63	15.10	0	9,644	0.00%
2020/06/15	10	14.03	8	14.01	13.75	2	8,973	0.02%
2020/06/12	0	0.00	1	13.35	13.45	-1	8,919	-0.01%
2020/06/11	8	13.65	2	13.70	13.60	6	9,002	0.07%
2020/06/10	15	14.08	3	14.23	13.85	12	9,104	0.13%
2020/06/09	0	0.00	5	13.80	13.90	-5	9,041	-0.06%
2020/06/08	1	13.55	0	0.00	13.50	1	9,310	0.01%
2020/06/04	12	13.55	1	13.75	13.45	11	9,736	0.11%
2020/06/03	5	13.84	16	13.71	13.75	-11	9,877	-0.11%
2020/06/02	7	13.30	0	0.00	13.30	7	9,928	0.07%
2020/06/01	0	0.00	52	13.11	13.25	-52	10,142	-0.51%
2020/05/29	0	0.00	6	13.33	13.20	-6	10,505	-0.06%
2020/05/28	26	13.12	76	13.26	13.10	-50	10,702	-0.47%
2020/05/27	0	0.00	50	12.55	12.60	-50	10,775	-0.46%
2020/05/26	0	0.00	110	12.37	12.40	-110	12,142	-0.91%	大賣/鉅額交易
2020/05/22	4	12.38	0	0.00	12.20	4	13,903	0.03%
2020/05/21	2	12.63	20	12.60	12.55	-18	14,118	-0.13%
2020/05/14	2	12.05	4	12.25	12.05	-2	15,208	-0.01%
2020/05/11	0	0.00	1	12.60	12.55	-1	15,021	-0.01%
2020/05/07	6	12.43	0	0.00	12.30	6	14,839	0.04%
2020/05/06	9	12.55	0	0.00	12.45	9	14,409	0.06%
2020/05/05	0	0.00	5	13.00	13.05	-5	14,246	-0.04%
2020/05/04	2	12.90	0	0.00	13.00	2	14,232	0.01%
2020/04/30	100	13.50	0	0.00	13.40	100	14,190	0.70%
2020/04/29	10	13.35	3	13.35	13.15	7	14,217	0.05%
2020/04/28	3	12.90	21	13.10	13.10	-18	14,145	-0.13%
2020/04/27	0	0.00	4	12.95	13.00	-4	14,252	-0.03%
2020/04/24	5	12.45	0	0.00	12.40	5	14,183	0.04%
2020/04/23	0	0.00	3	12.60	12.45	-3	14,209	-0.02%
2020/04/21	0	0.00	2	12.95	12.40	-2	14,360	-0.01%
2020/04/16	4	13.05	1	13.05	13.10	3	14,182	0.02%
2020/04/15	55	13.18	5	13.10	13.35	50	14,176	0.35%
2020/04/14	0	0.00	1	12.55	12.60	-1	14,042	-0.01%
2020/04/13	2	12.50	0	0.00	12.35	2	14,138	0.01%
2020/04/07	40	12.63	10	12.60	12.35	30	14,648	0.20%
2020/04/06	0	0.00	3	12.13	12.35	-3	14,582	-0.02%
2020/04/01	12	11.97	47	11.98	11.95	-35	14,596	-0.24%
2020/03/31	1	11.65	0	0.00	11.55	1	14,852	0.01%
2020/03/30	0	0.00	14	11.45	11.65	-14	14,875	-0.09%
2020/03/27	6	11.76	36	11.67	11.40	-30	14,844	-0.20%
2020/03/26	10	11.75	0	0.00	11.60	10	14,789	0.07%
2020/03/25	59	11.80	29	11.78	11.65	30	14,807	0.20%
2020/03/24	0	0.00	2	11.30	11.25	-2	14,670	-0.01%
2020/03/23	23	10.76	18	10.96	10.95	5	14,700	0.03%
2020/03/20	33	11.48	16	11.38	11.40	17	14,672	0.12%
2020/03/19	20	10.85	43	11.23	10.70	-23	14,718	-0.16%
2020/03/18	36	12.43	0	0.00	11.85	36	14,753	0.24%
2020/03/17	14	12.56	49	12.83	12.75	-35	14,623	-0.24%
2020/03/16	30	13.50	0	0.00	12.75	30	14,477	0.21%
2020/03/13	74	13.28	61	13.05	13.50	13	14,271	0.09%
2020/03/12	40	14.75	20	14.50	14.35	20	14,018	0.14%
2020/03/11	79	16.31	22	16.72	15.90	57	13,831	0.41%
2020/03/10	24	15.82	34	16.04	16.45	-10	13,569	-0.07%
2020/03/09	159	17.01	111	16.83	16.20	48	13,285	0.36%	大買/大賣/
2020/03/06	53	16.96	43	17.15	16.90	10	13,005	0.08%
2020/03/05	10	17.33	7	17.51	17.50	3	12,656	0.02%
2020/03/04	24	17.77	28	17.86	17.60	-4	12,393	-0.03%
2020/03/03	22	18.07	46	18.17	18.05	-24	11,946	-0.20%
2020/03/02	32	18.11	56	18.18	17.90	-24	11,585	-0.21%
2020/02/27	23	18.54	202	18.12	18.20	-179	11,017	-1.62%	大賣/鉅額交易
2020/02/26	33	17.94	123	17.92	18.05	-90	9,546	-0.94%	大賣/
2020/02/25	6	16.52	2.3	16.81	16.45	3.7	8,046	0.05%
2020/02/24	11	16.46	216	16.49	16.60	-205	7,737	-2.65%	大賣/鉅額交易
2020/02/21	71	16.13	43	16.10	16.25	28	7,447	0.38%
2020/02/20	26	16.03	155	16.29	16.10	-129	7,157	-1.80%	大賣/鉅額交易
2020/02/19	145	15.79	134	15.73	15.85	11	6,594	0.17%	大買/大賣/
2020/02/18	0	0.00	2	14.90	15.05	-2	6,160	-0.03%
2020/02/17	0	0.00	1	14.40	14.50	-1	5,958	-0.02%
2020/02/14	0	0.00	32	14.10	14.25	-32	5,894	-0.54%
2020/02/10	1	13.80	0	0.00	13.80	1	6,031	0.02%
2020/02/07	0	0.00	100	14.05	14.05	-100	6,037	-1.66%
2020/02/05	0	0.00	4	13.58	13.65	-4	6,017	-0.07%
2020/02/03	7	13.11	3	13.30	13.40	4	5,965	0.07%
2020/01/31	8	13.85	2	13.90	13.80	6	5,836	0.10%
2020/01/30	130	13.73	30	13.60	13.60	100	5,811	1.72%	大買/
2020/01/17	0	0.00	100	14.95	14.95	-100	5,677	-1.76%
2020/01/16	100	14.65	4	14.70	14.85	96	5,645	1.70%
2020/01/13	1	15.10	5	15.20	15.20	-4	5,521	-0.07%
2020/01/10	0	0.00	11	15.35	15.30	-11	5,570	-0.20%
2020/01/09	0	0.00	10	15.40	15.50	-10	5,566	-0.18%
2020/01/08	160	15.30	6	15.40	15.20	154	5,523	2.79%	大買/鉅額交易
2020/01/07	12	15.62	21	15.70	15.60	-9	5,417	-0.17%
2020/01/06	6	15.65	162	15.83	15.90	-156	5,266	-2.96%	大賣/鉅額交易
2020/01/03	274	15.85	15	15.79	15.70	259	5,073	5.11%	大買/鉅額交易
2020/01/02	50	15.77	13	15.71	15.75	37	4,772	0.78%
2019/12/30	5	14.98	46	14.88	15.00	-41	4,477	-0.92%
2019/12/27	6	14.97	2	15.03	15.00	4	4,400	0.09%
2019/12/26	180	14.95	4	14.84	14.95	176	4,265	4.13%	大買/鉅額交易
2019/12/25	2	14.10	5	14.10	14.30	-3	3,898	-0.08%
2019/12/24	10	14.25	0	0.00	14.20	10	3,820	0.26%
2019/12/20	2	14.30	0	0.00	14.35	2	3,750	0.05%
2019/12/19	30	14.55	3	14.83	14.65	27	3,677	0.73%
2019/12/18	0	0.00	20	14.60	14.70	-20	3,566	-0.56%
2019/12/17	0	0.00	1	14.50	14.55	-1	3,473	-0.03%
2019/12/16	0	0.00	6	14.36	14.40	-6	3,346	-0.18%
2019/12/13	0	0.00	16	13.97	14.10	-16	3,149	-0.51%
2019/12/12	0	0.00	2	13.90	13.75	-2	2,886	-0.07%
2019/12/10	19	13.70	0	0.00	13.75	19	2,747	0.69%
2019/12/09	8	13.66	0	0.00	13.75	8	2,715	0.29%
2019/12/06	0	0.00	1	13.20	13.45	-1	2,609	-0.04%
2019/12/05	2	12.98	0	0.00	12.95	2	2,471	0.08%
2019/12/04	1	13.00	0	0.00	13.00	1	2,470	0.04%
2019/12/03	1	13.00	0	0.00	13.00	1	2,469	0.04%
2019/11/29	0	0.00	1	13.25	13.20	-1	2,513	-0.04%
2019/11/27	0	0.00	4	13.20	13.25	-4	2,530	-0.16%
2019/11/21	2	13.20	0	0.00	13.35	2	2,524	0.08%
2019/11/20	1	13.15	1	13.15	13.15	0	2,502	0.00%
2019/11/18	2	13.25	0	0.00	13.15	2	2,518	0.08%
2019/11/15	1	13.10	0	0.00	13.15	1	2,556	0.04%
2019/11/14	2	13.05	0	0.00	13.00	2	2,553	0.08%
2019/11/13	3	13.15	0	0.00	13.10	3	2,553	0.12%
2019/11/12	2	13.18	0	0.00	13.15	2	2,553	0.08%
2019/11/11	4	13.38	0	0.00	13.30	4	2,528	0.16%
2019/11/06	20	13.73	0	0.00	13.55	20	2,395	0.83%
2019/10/30	0	0.00	2	13.60	13.65	-2	2,316	-0.09%
2019/10/24	1	13.80	0	0.00	13.85	1	2,305	0.04%
2019/10/17	2	13.53	0	0.00	13.55	2	2,206	0.09%
2019/10/15	1	13.50	0	0.00	13.50	1	2,331	0.04%
2019/10/08	1	13.60	0	0.00	13.60	1	2,494	0.04%
2019/10/07	1	13.70	0	0.00	13.70	1	2,487	0.04%
2019/10/03	1	13.55	0	0.00	13.60	1	2,488	0.04%
2019/10/01	4	13.75	0	0.00	13.85	4	2,499	0.16%
2019/09/27	1	13.80	0	0.00	13.65	1	2,516	0.04%
2019/09/26	4	13.88	0	0.00	13.90	4	2,508	0.16%
2019/09/25	1	14.00	0	0.00	13.95	1	2,527	0.04%
2019/09/23	3	14.60	50	14.45	14.45	-47	2,523	-1.86%
2019/09/20	2	14.65	0	0.00	14.60	2	2,538	0.08%
2019/09/19	15	14.57	0	0.00	14.55	15	2,514	0.60%
2019/09/18	5	14.60	0	0.00	14.50	5	2,519	0.20%
2019/09/17	5	14.45	1	14.65	14.45	4	2,530	0.16%
2019/09/12	6	14.55	0	0.00	14.40	6	2,563	0.23%
2019/09/11	5	14.54	1	14.50	14.50	4	2,589	0.15%
2019/09/10	5	14.65	0	0.00	14.60	5	2,569	0.19%
2019/09/09	1	14.85	0	0.00	14.65	1	2,563	0.04%
2019/09/05	0	0.00	4	14.65	14.55	-4	2,505	-0.16%
2019/09/03	5	14.60	0	0.00	14.70	5	2,606	0.19%
2019/08/30	0	0.00	2	14.05	14.05	-2	2,641	-0.08%
2019/08/26	1	13.45	0	0.00	13.60	1	3,247	0.03%
2019/08/20	10	13.90	1	13.90	14.00	9	3,355	0.27%
2019/08/19	1	13.55	0	0.00	13.55	1	3,316	0.03%
2019/08/15	1	13.40	0	0.00	13.55	1	3,329	0.03%
2019/08/14	6	13.87	0	0.00	13.70	6	3,336	0.18%
2019/08/06	2	14.03	0	0.00	14.30	2	3,438	0.06%
2019/08/05	22	14.47	0	0.00	14.25	22	3,463	0.64%
2019/08/02	4	14.53	10	14.55	14.55	-6	3,614	-0.17%
2019/08/01	1	14.85	0	0.00	14.80	1	3,644	0.03%
2019/07/31	3	15.15	0	0.00	14.95	3	3,691	0.08%
2019/07/30	2	15.38	3	15.18	15.15	-1	3,756	-0.03%
2019/07/29	26	15.38	17	15.40	15.35	9	3,914	0.23%
2019/07/26	3	15.27	0	0.00	15.25	3	4,014	0.07%
2019/07/24	0	0.00	3	15.35	15.20	-3	4,820	-0.06%
2019/07/23	18	15.32	2	15.10	15.10	16	4,865	0.33%
2019/07/19	13	15.33	4	15.45	15.20	9	4,855	0.19%
2019/07/18	7	15.30	2	15.48	15.30	5	4,860	0.10%
2019/07/17	24	15.74	3	15.58	15.60	21	4,838	0.43%
2019/07/16	8	15.68	4	15.43	16.00	4	4,789	0.08%
2019/07/12	2	14.65	1	14.75	14.65	1	4,618	0.02%
2019/07/02	0	0.00	2	14.95	14.90	-2	5,200	-0.04%
2019/07/01	0	0.00	1	14.70	14.70	-1	5,250	-0.02%
2019/06/28	1	14.50	4	14.63	14.55	-3	5,402	-0.06%
2019/06/27	4	14.90	0	0.00	15.05	4	5,447	0.07%
2019/06/25	2	14.83	0	0.00	14.65	2	5,511	0.04%
2019/06/24	2	14.85	0	0.00	14.85	2	5,572	0.04%
2019/06/21	0	0.00	20	14.93	14.65	-20	5,653	-0.35%
2019/06/19	0	0.00	5	14.60	14.80	-5	6,047	-0.08%
2019/06/18	0	0.00	1	14.40	14.40	-1	6,161	-0.02%
2019/06/17	0	0.00	1	14.60	14.40	-1	6,523	-0.02%
2019/06/14	1	14.55	0	0.00	14.50	1	7,034	0.01%
2019/06/12	21	14.64	0	0.00	14.70	21	8,354	0.25%
2019/06/11	1	14.25	0	0.00	14.30	1	8,449	0.01%
2019/06/10	1	14.00	1	14.10	14.05	0	8,771	0.00%
2019/06/06	8	14.04	9	14.19	14.05	-1	9,203	-0.01%
2019/06/03	12	14.24	0	0.00	14.10	12	9,449	0.13%
2019/05/28	1	15.00	1	15.50	15.50	0	9,215	0.00%
2019/05/23	0	0.00	35	15.56	15.45	-35	9,507	-0.37%
2019/05/22	1	16.05	0	0.00	15.95	1	9,526	0.01%
2019/05/21	16	15.86	0	0.00	16.00	16	9,584	0.17%
2019/05/17	0	0.00	8	15.80	15.50	-8	9,715	-0.08%
2019/05/16	0	0.00	2	16.05	15.80	-2	9,869	-0.02%
2019/05/14	1	15.00	0	0.00	15.45	1	10,199	0.01%
2019/05/13	2	15.30	20	15.35	15.30	-18	10,319	-0.17%
2019/05/10	5	15.52	0	0.00	15.50	5	10,295	0.05%
2019/05/09	11	16.77	0	0.00	16.40	11	10,147	0.11%
2019/05/07	72	16.87	16	16.80	16.80	56	10,112	0.55%
2019/05/06	25	17.05	0	0.00	16.75	25	10,056	0.25%
2019/05/03	8	17.69	1	17.55	17.55	7	9,947	0.07%
2019/05/02	53	18.25	11	17.83	17.70	42	9,848	0.43%
2019/04/30	35	17.82	20	17.65	18.10	15	9,508	0.16%
2019/04/29	5	17.10	0	0.00	16.90	5	9,059	0.06%
2019/04/25	1	16.75	0	0.00	16.75	1	8,987	0.01%
2019/04/24	10	17.15	1	17.15	16.90	9	8,990	0.10%
2019/04/23	0	0.00	6	17.10	17.00	-6	8,962	-0.07%
2019/04/22	2	16.95	2	17.15	16.95	0	8,930	0.00%
2019/04/19	1	16.45	0	0.00	16.55	1	8,864	0.01%
2019/04/18	4	16.60	0	0.00	16.45	4	8,863	0.05%
2019/04/17	10	16.77	10	16.80	16.85	0	8,861	0.00%
2019/04/16	10	17.00	20	16.95	17.00	-10	8,858	-0.11%
2019/04/15	26	16.87	6	16.90	16.90	20	8,825	0.23%
2019/04/12	5	16.47	0	0.00	16.35	5	8,782	0.06%
2019/04/11	15	16.91	0	0.00	16.65	15	8,701	0.17%
2019/04/10	3	17.17	0	0.00	17.00	3	8,621	0.03%
2019/04/09	4	17.05	0	0.00	17.05	4	8,563	0.05%
2019/04/08	6	17.31	0	0.00	17.20	6	8,487	0.07%
2019/04/03	0	0.00	3	17.58	17.40	-3	8,414	-0.04%
2019/04/02	41	17.58	21	17.59	17.65	20	8,362	0.24%
2019/04/01	7	17.04	1	17.20	17.10	6	8,220	0.07%
2019/03/29	1	17.05	0	0.00	17.05	1	8,137	0.01%
2019/03/28	1	17.15	0	0.00	17.20	1	8,115	0.01%
2019/03/27	18	17.24	11	17.24	17.20	7	8,136	0.09%
2019/03/26	5	17.15	0	0.00	17.10	5	8,096	0.06%
2019/03/25	12	17.14	1	17.05	17.05	11	8,034	0.14%
2019/03/22	52	17.56	26	17.40	17.45	26	7,913	0.33%
2019/03/21	19	18.25	5	18.45	18.15	14	7,644	0.18%
2019/03/20	51	18.18	11	18.15	18.05	40	7,508	0.53%
2019/03/19	13	19.29	68	19.44	18.90	-55	7,176	-0.77%
2019/03/18	48	21.05	72	20.94	20.75	-24	6,678	-0.36%
2019/03/15	78	19.95	56	20.16	20.85	22	6,362	0.35%
2019/03/14	0	0.00	5	19.00	19.30	-5	5,534	-0.09%
2019/03/13	2	19.15	4	19.24	18.95	-2	5,465	-0.04%
2019/03/12	7	18.85	58	18.77	19.00	-51	5,169	-0.99%
2019/03/11	0	0.00	1	17.90	17.70	-1	4,796	-0.02%
2019/03/08	4	17.01	0	0.00	16.95	4	4,838	0.08%
2019/03/07	2	17.55	0	0.00	17.25	2	4,883	0.04%
2019/03/06	28	17.41	1	17.30	17.80	27	4,838	0.56%
2019/03/05	5	17.73	1	17.75	17.65	4	4,744	0.08%
2019/02/27	1	17.25	10	17.40	17.45	-9	4,632	-0.19%
2019/02/26	13	17.76	3	17.90	17.80	10	4,707	0.21%
2019/02/25	3	17.10	6	17.14	17.95	-3	4,584	-0.07%
2019/02/22	0	0.00	3	17.15	17.10	-3	4,436	-0.07%
2019/02/21	5	17.25	0	0.00	17.30	5	4,426	0.11%
2019/02/19	0	0.00	9	17.14	17.15	-9	4,383	-0.21%
2019/02/18	1	17.00	45	16.99	17.00	-44	4,309	-1.02%
2019/02/15	14	16.99	25	16.73	17.05	-11	4,241	-0.26%
2019/02/14	35	17.10	6	17.06	17.15	29	4,070	0.71%
2019/02/13	6	16.20	14	16.33	16.40	-8	3,827	-0.21%
2019/02/12	27	15.94	0	0.00	16.05	27	3,718	0.73%
2019/01/29	8	15.01	10	15.10	15.10	-2	3,613	-0.06%
2019/01/28	21	15.07	1	15.10	15.05	20	3,608	0.55%
2019/01/25	0	0.00	4	14.93	14.95	-4	3,621	-0.11%
2019/01/24	3	14.85	0	0.00	14.80	3	3,623	0.08%
2019/01/23	9	14.50	0	0.00	14.55	9	3,581	0.25%
2019/01/22	0	0.00	2	14.45	14.55	-2	3,580	-0.06%
2019/01/21	0	0.00	1	14.55	14.50	-1	3,611	-0.03%
2019/01/17	0	0.00	1	14.45	14.45	-1	3,674	-0.03%
2019/01/15	0	0.00	6	14.10	14.20	-6	3,691	-0.16%
2019/01/14	5	14.05	0	0.00	14.05	5	3,711	0.13%
2019/01/09	0	0.00	2	14.30	14.35	-2	3,755	-0.05%
2019/01/07	2	13.75	2	13.65	13.65	0	3,733	0.00%
2019/01/04	2	13.30	0	0.00	13.45	2	3,760	0.05%
2019/01/03	2	13.80	0	0.00	13.70	2	3,874	0.05%
2019/01/02	1	14.10	2	14.05	14.00	-1	3,875	-0.03%
2018/12/28	5	14.55	0	0.00	14.25	5	3,918	0.13%
2018/12/27	1	14.50	0	0.00	14.50	1	4,006	0.02%
2018/12/26	25	14.31	2	14.30	14.20	23	4,016	0.57%
2018/12/25	4	14.16	1	14.20	14.20	3	4,046	0.07%
2018/12/21	1	14.65	2	14.95	14.95	-1	4,042	-0.02%
2018/12/20	7	15.05	0	0.00	15.05	7	4,088	0.17%
2018/12/19	2	15.48	1	15.55	15.40	1	4,039	0.02%
2018/12/18	1	15.65	0	0.00	15.55	1	4,038	0.02%
2018/12/17	3	15.83	0	0.00	15.80	3	4,021	0.07%
2018/12/14	1	15.85	1	15.85	15.85	0	4,088	0.00%
2018/12/13	1	15.95	1	16.05	16.05	0	4,111	0.00%
2018/12/12	9	16.02	2	16.08	16.05	7	4,123	0.17%
2018/12/11	10	15.93	0	0.00	15.85	10	4,171	0.24%
2018/12/10	5	15.86	8	15.99	15.80	-3	4,204	-0.07%
2018/12/07	1	16.55	2	16.65	16.60	-1	4,121	-0.02%
2018/12/06	10	16.46	3	16.77	16.45	7	4,073	0.17%
2018/12/04	1	17.50	3	17.57	17.30	-2	4,125	-0.05%
2018/12/03	18	17.52	0	0.00	17.50	18	4,110	0.44%
2018/11/30	1	17.15	1	16.85	17.10	0	3,861	0.00%
2018/11/29	2	16.45	0	0.00	16.50	2	3,754	0.05%
2018/11/27	1	16.15	0	0.00	16.35	1	3,722	0.03%
2018/11/26	0	0.00	5	16.20	16.25	-5	3,718	-0.13%
2018/11/23	25	16.59	1	16.50	16.35	24	3,702	0.65%
2018/11/19	11	16.05	11	16.50	16.50	0	3,520	0.00%
2018/11/09	3	16.40	10	16.40	16.05	-7	3,979	-0.18%
2018/11/08	0	0.00	4	16.43	16.30	-4	4,025	-0.10%
2018/11/07	1	16.05	0	0.00	16.30	1	4,070	0.02%
2018/11/06	2	16.40	0	0.00	16.05	2	4,169	0.05%
2018/11/01	2	16.00	0	0.00	16.30	2	4,277	0.05%
2018/10/31	0	0.00	7	15.69	15.75	-7	4,575	-0.15%
2018/10/30	3	15.00	1	15.00	15.15	2	4,667	0.04%
2018/10/29	1	15.00	0	0.00	15.10	1	4,722	0.02%
2018/10/26	1	15.30	0	0.00	15.25	1	4,787	0.02%
2018/10/25	5	16.15	0	0.00	15.75	5	4,873	0.10%
2018/10/24	1	16.60	0	0.00	16.70	1	5,198	0.02%
2018/10/23	1	16.75	0	0.00	16.70	1	5,609	0.02%
2018/10/22	0	0.00	2	16.65	17.40	-2	5,613	-0.04%
2018/10/19	1	16.85	1	16.90	16.70	0	5,623	0.00%
2018/10/17	0	0.00	5	17.20	17.15	-5	5,652	-0.09%
2018/10/16	7	16.99	10	17.35	16.90	-3	5,653	-0.05%
2018/10/15	5	17.40	2	17.60	17.25	3	5,660	0.05%
2018/10/11	1	17.60	2	17.20	16.75	-1	5,614	-0.02%
2018/10/09	2	18.60	1	18.60	18.60	1	5,484	0.02%
2018/10/08	1	18.65	0	0.00	18.65	1	5,492	0.02%
2018/10/05	10	19.38	0	0.00	19.05	10	5,455	0.18%
2018/10/04	1	20.35	0	0.00	20.30	1	5,367	0.02%
2018/10/03	1	21.10	0	0.00	20.50	1	5,380	0.02%
2018/10/02	6	21.35	2	21.40	21.15	4	5,441	0.07%
2018/10/01	3	21.20	1	21.30	21.30	2	5,589	0.04%
2018/09/28	0	0.00	2	21.45	21.15	-2	5,687	-0.04%
2018/09/27	12	21.49	0	0.00	21.35	12	5,676	0.21%
2018/09/26	1	21.55	2	21.55	21.40	-1	5,626	-0.02%
2018/09/25	5	21.30	5	21.20	21.20	0	5,695	0.00%
2018/09/21	11	21.25	10	21.25	21.35	1	5,751	0.02%
2018/09/20	1	21.70	0	0.00	21.25	1	5,778	0.02%
2018/09/19	11	22.17	3	22.03	22.05	8	5,749	0.14%
2018/09/18	2	21.43	0	0.00	21.40	2	5,773	0.03%
2018/09/17	1	21.65	10	21.50	21.70	-9	5,846	-0.15%
2018/09/14	3	20.45	5	20.88	20.95	-2	5,829	-0.03%
2018/09/11	0	0.00	0	20.65	20.50	0	5,845	0.00%
2018/09/10	10	20.32	3	20.43	20.25	7	5,816	0.12%
2018/09/07	1	21.75	1	21.60	21.40	0	5,732	0.00%
2018/09/06	6	22.20	0	0.00	22.35	6	5,723	0.10%
2018/08/31	0	0.00	1	22.90	22.80	-1	5,720	-0.02%
2018/08/29	0	0.00	1	23.15	23.15	-1	5,768	-0.02%
2018/08/24	2	23.60	2	23.20	23.00	0	5,806	0.00%
2018/08/23	2	23.30	3	23.28	23.80	-1	5,783	-0.02%
2018/08/22	1	22.20	0	0.00	22.20	1	5,559	0.02%
2018/08/21	0	0.00	31	22.01	22.25	-31	5,557	-0.56%
2018/08/20	1	21.90	0	0.00	22.05	1	5,544	0.02%
2018/08/17	1	21.75	2	21.93	21.70	-1	5,499	-0.02%
2018/08/16	1	20.90	0	0.00	21.20	1	5,382	0.02%
2018/08/14	0	0.00	1	22.10	22.20	-1	5,323	-0.02%
2018/08/13	3	22.60	1	21.95	22.05	2	5,275	0.04%
2018/08/10	4	23.66	2	23.83	23.50	2	5,161	0.04%
2018/08/09	3	23.25	23	23.36	23.65	-20	5,148	-0.39%
2018/08/08	1	24.40	0	0.00	24.25	1	5,070	0.02%
2018/08/07	8	25.09	14	24.89	24.50	-6	5,041	-0.12%
2018/08/06	24	26.89	15	27.03	26.75	9	4,767	0.19%
2018/08/03	2	26.40	1	26.70	26.40	1	4,706	0.02%
2018/08/02	3	26.87	5	26.80	26.70	-2	4,799	-0.04%
2018/08/01	15	27.34	3	27.40	27.55	12	4,725	0.25%
2018/07/31	8	27.43	6	26.99	26.90	2	4,639	0.04%
2018/07/30	37	26.71	21	27.39	27.60	16	4,313	0.37%
2018/07/26	14	24.86	0	0.00	24.80	14	3,871	0.36%
2018/07/19	1	24.65	0	0.00	24.60	1	3,831	0.03%
2018/07/16	1	25.05	0	0.00	25.05	1	4,030	0.02%
2018/07/09	7	24.86	6	24.90	24.90	1	3,970	0.03%
2018/07/03	2	25.40	15	25.95	25.25	-13	3,992	-0.33%
2018/06/28	6	25.98	0	0.00	25.80	6	3,749	0.16%
2018/06/27	24	26.64	0	0.00	26.40	24	3,717	0.65%
2018/06/26	2	26.50	0	0.00	26.05	2	3,635	0.06%
2018/06/25	3	27.08	0	0.00	26.85	3	3,539	0.08%
2018/06/22	2	27.50	0	0.00	27.40	2	3,494	0.06%
2018/06/21	2	28.45	0	0.00	28.40	2	3,478	0.06%
2018/06/20	6	28.60	0	0.00	28.55	6	3,504	0.17%
2018/06/19	6	29.09	0	0.00	28.80	6	3,489	0.17%
2018/06/15	4	30.05	0	0.00	30.00	4	3,478	0.12%
2018/06/13	4	31.68	0	0.00	31.60	4	3,434	0.12%
2018/06/11	2	31.50	0	0.00	31.55	2	3,459	0.06%
2018/06/04	0	0.00	2	33.80	33.95	-2	3,506	-0.06%
2018/06/01	5	32.80	0	0.00	33.15	5	3,513	0.14%
2018/05/30	2	32.13	0	0.00	32.10	2	3,662	0.05%
2018/05/23	2	32.45	0	0.00	32.40	2	4,184	0.05%
2018/05/17	1	33.65	0	0.00	33.85	1	4,175	0.02%
2018/05/11	2	33.65	11	34.53	34.65	-9	4,198	-0.21%
2018/05/10	11	33.40	4	33.76	33.50	7	4,197	0.17%
2018/05/08	1	35.20	0	0.00	35.20	1	4,133	0.02%
2018/05/03	0	0.00	1	35.10	35.70	-1	4,286	-0.02%
2018/04/25	1	36.50	0	0.00	36.30	1	4,699	0.02%
2018/04/24	0	0.00	10	37.00	37.00	-10	4,688	-0.21%
2018/04/20	11	37.56	3	37.73	37.20	8	4,703	0.17%
2018/04/16	3	34.83	0	0.00	34.95	3	4,769	0.06%
2018/04/13	3	35.50	0	0.00	35.20	3	4,904	0.06%
2018/04/12	0	0.00	3	35.17	35.50	-3	5,264	-0.06%
2018/04/11	2	35.60	11	35.45	35.00	-9	5,325	-0.17%
2018/04/10	12	34.27	4	35.23	35.45	8	5,281	0.15%
2018/03/27	2	32.90	1	32.90	32.80	1	5,678	0.02%
2018/03/26	2	32.43	0	0.00	32.20	2	5,839	0.03%
2018/03/23	2	32.70	0	0.00	32.85	2	5,831	0.03%
2018/03/21	1	34.30	0	0.00	34.25	1	5,932	0.02%
2018/03/20	2	35.35	2	35.10	35.15	0	6,175	0.00%
2018/03/19	0	0.00	1	36.45	36.00	-1	6,203	-0.02%
2018/03/15	0	0.00	2	37.35	37.25	-2	6,276	-0.03%
2018/03/14	3	37.53	37	37.67	37.75	-34	6,286	-0.54%
2018/03/13	5	37.77	0	0.00	37.60	5	6,329	0.08%
2018/03/12	0	0.00	13	37.51	37.60	-13	6,478	-0.20%
2018/03/09	2	36.90	1	37.20	36.80	1	6,687	0.01%
2018/03/08	0	0.00	7	36.38	36.50	-7	6,698	-0.10%
2018/03/07	1	36.25	2	36.08	36.10	-1	6,789	-0.01%
2018/03/06	7	35.62	25	34.90	36.10	-18	6,922	-0.26%
2018/03/05	0	0.00	4	37.40	36.15	-4	6,935	-0.06%
2018/03/02	9	37.41	8	37.48	37.65	1	6,967	0.01%
2018/03/01	5	36.96	3	37.32	37.35	2	6,992	0.03%
2018/02/27	41	36.95	10	36.65	36.55	31	6,965	0.45%
2018/02/26	21	36.93	39	36.76	37.00	-18	6,882	-0.26%
2018/02/23	10	34.40	0	0.00	34.70	10	6,714	0.15%
2018/02/22	15	32.18	0	0.00	32.35	15	6,804	0.22%
2018/02/12	11	31.41	0	0.00	31.05	11	6,984	0.16%
2018/02/08	5	31.80	0	0.00	32.05	5	7,031	0.07%
2018/02/07	2	32.00	2	31.70	31.65	0	7,052	0.00%
2018/02/06	6	32.26	1	33.20	31.20	5	7,074	0.07%
2018/02/05	4	34.05	0	0.00	34.20	4	6,997	0.06%
2018/02/02	21	35.17	0	0.00	34.80	21	7,066	0.30%
2018/02/01	0	0.00	2	34.40	34.50	-2	7,156	-0.03%
2018/01/31	4	33.40	0	0.00	33.40	4	7,224	0.06%
2018/01/30	3	33.92	2	34.35	33.90	1	7,414	0.01%
2018/01/29	1	34.00	8	33.99	33.70	-7	7,487	-0.09%
2018/01/26	2	35.25	3	35.53	35.00	-1	7,417	-0.01%
2018/01/25	4	35.56	0	0.00	35.45	4	7,477	0.05%
2018/01/23	2	35.80	0	0.00	36.00	2	7,637	0.03%
2018/01/22	1	36.00	6	35.98	36.10	-5	7,635	-0.07%
2018/01/19	8	36.18	2	35.93	36.45	6	7,686	0.08%
2018/01/18	1	38.00	0	0.00	37.75	1	7,468	0.01%
2018/01/17	0	0.00	2	38.00	37.75	-2	7,545	-0.03%
2018/01/15	2	37.40	0	0.00	37.70	2	7,944	0.03%
2018/01/11	2	36.70	0	0.00	36.70	2	8,320	0.02%
2018/01/10	2	37.40	0	0.00	37.25	2	8,355	0.02%
2018/01/09	3	38.05	0	0.00	38.00	3	8,291	0.04%
2018/01/08	12	38.73	7	38.46	38.00	5	8,252	0.06%
2018/01/05	0	0.00	2	41.00	41.50	-2	8,010	-0.02%
2018/01/04	2	40.28	10	40.90	40.25	-8	8,136	-0.10%
2018/01/03	4	40.88	5	41.65	40.95	-1	8,418	-0.01%
2018/01/02	2	41.50	0	0.00	41.45	2	8,679	0.02%