榮成 (1909)-華南永昌-內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
15.45
漲跌
▼0.05
漲幅
-0.32%
成交量
2,790張
產業
上市造紙類股
778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－華南永昌-內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

華南永昌-內壢券商分點個股進出
華南永昌-內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
2024/04/25	3	15.73	6	15.57	15.50	-3	1,767	-0.17%
2024/04/24	2	15.35	2	15.25	15.20	0	1,613	0.00%
2024/04/23	0	0.00	1	14.90	15.00	-1	1,596	-0.06%
2024/04/22	0	0.00	13	15.05	15.10	-13	1,611	-0.81%
2024/04/15	1	15.05	0	0.00	14.70	1	1,452	0.07%
2024/04/12	0	0.00	2	14.95	14.95	-2	1,421	-0.14%
2024/04/11	0	0.00	4	14.98	14.85	-4	1,415	-0.28%
2024/04/10	0	0.00	18	15.25	15.10	-18	1,400	-1.29%
2024/04/09	0	0.00	3	15.22	15.20	-3	1,387	-0.22%
2024/04/08	0	0.00	9	15.01	15.00	-9	1,327	-0.68%
2024/04/03	0	0.00	4	14.75	14.90	-4	1,294	-0.31%
2024/04/02	0	0.00	7	14.80	14.80	-7	1,283	-0.55%
2024/04/01	0	0.00	10	14.86	14.95	-10	1,282	-0.78%
2024/03/29	6	14.70	3	14.75	14.75	3	1,257	0.24%
2024/03/28	0	0.00	6	14.67	14.55	-6	1,234	-0.49%
2024/03/27	0	0.00	2	14.55	14.60	-2	1,199	-0.17%
2024/03/26	0	14.70	8	14.57	14.50	-8	1,195	-0.67%
2024/03/25	0	14.70	7	14.65	14.70	-7	1,183	-0.59%
2024/03/22	0	0.00	15	14.43	14.45	-15	1,159	-1.29%
2024/03/21	1	14.35	0	0.00	14.40	1	1,200	0.08%
2024/03/20	1	14.15	0	0.00	14.20	1	1,201	0.08%
2024/03/19	7	14.20	0	0.00	14.20	7	1,200	0.58%
2024/03/15	1	14.30	0	0.00	14.15	1	1,235	0.08%
2024/03/06	0	0.00	7	14.30	14.15	-7	1,185	-0.59%
2024/03/05	0	0.00	20	14.35	14.35	-20	1,171	-1.71%
2024/03/04	4	14.50	1	14.65	14.30	3	1,159	0.26%
2024/02/29	6	13.95	0	14.05	13.95	6	1,115	0.54%
2024/02/27	2	13.98	0	0.00	13.95	2	1,124	0.18%
2024/02/23	0	0.00	25	14.05	14.05	-25	1,121	-2.23%
2024/02/22	0	0.00	1	14.15	14.15	-1	1,132	-0.09%
2024/02/21	4	14.20	0	0.00	14.15	4	1,131	0.35%
2024/02/20	1	14.20	0	0.00	14.15	1	1,130	0.09%
2024/02/19	0	14.35	0	0.00	14.35	0	1,145	0.00%
2024/02/16	0	0.00	2	14.15	14.15	-2	1,182	-0.17%
2024/02/15	2	14.00	0	0.00	14.00	2	1,182	0.17%
2024/02/05	2	13.78	0	0.00	13.75	2	1,183	0.17%
2024/01/30	2	13.85	0	0.00	13.80	2	1,185	0.17%
2024/01/26	0	0.00	3	13.97	14.00	-3	1,202	-0.25%
2024/01/23	1	13.80	0	13.85	13.85	1	1,233	0.08%
2024/01/22	3	13.85	0	0.00	13.65	3	1,239	0.24%
2024/01/18	6	13.90	3	13.85	13.85	3	1,252	0.24%
2024/01/17	6	13.84	0	0.00	13.90	6	1,266	0.47%
2024/01/16	6	14.03	2	14.00	14.00	4	1,285	0.31%
2024/01/15	0	14.40	0	0.00	14.25	0	1,273	0.00%
2024/01/12	2	14.30	0	0.00	14.25	2	1,294	0.15%
2024/01/11	5	14.31	0	0.00	14.30	5	1,313	0.38%
2024/01/10	7	14.30	4	14.35	14.25	3	1,425	0.21%
2024/01/09	3	14.55	0	0.00	14.55	3	1,451	0.21%
2024/01/04	1	14.65	0	0.00	14.60	1	1,614	0.06%
2024/01/02	0	0.00	8	14.80	14.80	-8	1,684	-0.47%
2023/12/29	0	14.95	0	0.00	14.80	0	1,717	0.00%
2023/12/28	0	14.90	0	0.00	14.90	0	1,786	0.00%
2023/12/27	2	14.88	3	14.85	14.90	-1	1,796	-0.06%
2023/12/22	2	14.73	0	0.00	14.70	2	1,818	0.11%
2023/12/21	0	0.00	2	14.95	14.80	-2	1,826	-0.11%
2023/12/18	0	0.00	3	15.20	15.05	-3	1,817	-0.17%
2023/12/14	3	14.70	0	0.00	14.60	3	1,763	0.17%
2023/12/13	4	14.58	0	0.00	14.50	4	1,756	0.23%
2023/12/06	3	15.15	0	0.00	15.10	3	1,752	0.17%
2023/12/05	0	0.00	3	15.25	15.25	-3	1,755	-0.17%
2023/12/04	0	0.00	2.1	15.25	15.30	-2.1	1,756	-0.12%
2023/11/30	0	0.00	1	14.95	15.00	-1	1,748	-0.06%
2023/11/29	0	0.00	5	14.95	14.95	-5	1,742	-0.29%
2023/11/28	0	0.00	1	14.95	14.90	-1	1,739	-0.06%
2023/11/22	0	0.00	2	14.90	14.95	-2	1,720	-0.12%
2023/11/21	0	0.00	1	14.80	14.80	-1	1,730	-0.06%
2023/11/20	0	0.00	1	14.65	14.70	-1	1,720	-0.06%
2023/11/14	0	14.30	0	0.00	14.00	0	1,661	0.00%
2023/11/08	1	14.25	0	0.00	14.25	1	1,774	0.06%
2023/11/03	1	14.00	0	0.00	13.95	1	1,871	0.05%
2023/11/02	5	13.88	0	0.00	13.90	5	1,877	0.27%
2023/11/01	2	13.70	0	0.00	13.75	2	1,897	0.11%
2023/10/27	2	13.90	0	0.00	13.95	2	1,960	0.10%
2023/10/26	4	14.00	0	0.00	13.95	4	2,034	0.20%
2023/10/24	1	13.95	0	0.00	14.00	1	2,202	0.05%
2023/10/18	3	14.20	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	2	14.75	0	0.00	14.70	2	2,111	0.10%
2023/10/12	2	14.25	0	0.00	14.25	2	1,999	0.10%
2023/10/06	6	14.55	0	0.00	14.60	6	1,981	0.30%
2023/10/05	2	14.15	0	0.00	14.15	2	1,963	0.10%
2023/10/04	6	14.28	0	0.00	14.20	6	1,945	0.31%
2023/10/02	2	14.58	0	0.00	14.70	2	1,918	0.10%
2023/09/27	3	14.70	0	0.00	14.75	3	1,976	0.15%
2023/09/26	1	14.80	0	0.00	14.75	1	2,013	0.05%
2023/09/25	1	14.75	0	0.00	14.75	1	2,052	0.05%
2023/09/22	1	14.75	0	0.00	14.75	1	2,080	0.05%
2023/09/20	2	14.93	2	14.95	14.90	0	2,195	0.00%
2023/09/19	1	15.10	0	0.00	15.00	1	2,231	0.04%
2023/09/15	1	14.95	0	0.00	15.00	1	2,357	0.04%
2023/09/12	2	14.65	1	14.65	14.65	1	2,359	0.04%
2023/09/11	1	14.85	0	0.00	14.75	1	2,365	0.04%
2023/09/08	3	14.55	0	0.00	14.70	3	2,357	0.13%
2023/09/07	1	14.65	0	0.00	14.65	1	2,372	0.04%
2023/09/06	3	14.73	0	0.00	14.75	3	2,391	0.13%
2023/09/05	2	15.00	0	15.30	15.00	2	2,381	0.08%
2023/09/04	2	15.08	0	0.00	15.20	2	2,386	0.08%
2023/08/28	2	14.50	0	0.00	14.65	2	2,582	0.08%
2023/08/25	1	14.65	0	0.00	14.65	1	2,579	0.04%
2023/08/23	2	14.60	0	0.00	14.65	2	2,578	0.08%
2023/08/22	3	14.65	0	0.00	14.55	3	2,618	0.11%
2023/08/21	2	14.60	0	0.00	14.60	2	2,625	0.08%
2023/08/18	1	14.90	0	0.00	14.70	1	2,640	0.04%
2023/08/17	4	14.58	0	0.00	14.60	4	2,647	0.15%
2023/08/16	3	14.62	0	0.00	14.60	3	2,639	0.11%
2023/08/15	3	14.92	0	0.00	14.85	3	2,621	0.11%
2023/08/14	6	14.99	0	0.00	14.85	6	2,618	0.23%
2023/08/11	4	15.59	0	0.00	15.40	4	2,579	0.16%
2023/08/10	3	15.92	0	0.00	15.85	3	2,542	0.12%
2023/08/09	1	16.15	0	0.00	16.20	1	2,543	0.04%
2023/08/04	2	16.73	0	0.00	16.70	2	2,564	0.08%
2023/08/02	0	0.00	1	16.80	16.80	-1	2,593	-0.04%
2023/07/25	1	16.15	0	0.00	16.15	1	2,391	0.04%
2023/07/24	1	15.90	0	0.00	16.40	1	2,450	0.04%
2023/07/21	2	16.15	0	0.00	16.15	2	2,507	0.08%
2023/07/19	0.4	16.30	0	0.00	16.05	0.4	3,032	0.01%
2023/07/18	1	16.25	0	0.00	16.25	1	3,725	0.03%
2023/07/17	10	16.45	0	0.00	16.45	10	4,139	0.24%
2023/07/14	1	16.25	0	0.00	16.25	1	4,146	0.02%
2023/07/13	1	16.20	0	0.00	16.15	1	4,147	0.02%
2023/07/10	1	16.50	0	0.00	16.40	1	4,185	0.02%
2023/07/07	0	0.00	0.3	16.60	16.60	-0.3	4,187	-0.01%
2023/07/06	1	16.80	1	16.65	16.70	0	4,198	0.00%
2023/07/03	0	0.00	20	17.15	17.25	-20	4,091	-0.49%
2023/06/30	0	0.00	1	17.25	17.15	-1	4,046	-0.02%
2023/06/29	20	17.30	1	17.40	17.40	19	4,026	0.47%
2023/06/26	0	0.00	2	17.30	17.25	-2	3,893	-0.05%
2023/06/21	0	0.00	8	17.14	17.05	-8	3,837	-0.21%
2023/06/19	0	16.70	0	0.00	16.60	0	3,787	0.00%
2023/06/15	1	16.60	0	0.00	16.55	1	3,780	0.03%
2023/06/12	1	16.70	0	0.00	16.70	1	3,859	0.03%
2023/06/08	0	0.00	1	16.95	16.90	-1	3,922	-0.03%
2023/06/06	5	17.50	2	17.40	17.10	3	4,027	0.07%
2023/06/02	1	17.00	1	16.80	16.80	0	3,956	0.00%
2023/05/31	1	16.65	0	0.00	16.65	1	3,959	0.03%
2023/05/30	1	16.55	0	0.00	16.55	1	3,976	0.03%
2023/05/29	1.4	16.59	0	0.00	16.55	1.4	3,998	0.04%
2023/05/26	3	16.50	0	0.00	16.45	3	4,015	0.07%
2023/05/24	4	17.05	0	0.00	17.05	4	4,029	0.10%
2023/05/23	0	0.00	0	17.00	16.90	0	4,044	0.00%
2023/05/22	4	16.70	0	0.00	16.70	4	4,076	0.10%
2023/05/17	2	16.55	1	16.60	16.65	1	4,128	0.02%
2023/05/16	2	16.40	0	0.00	16.35	2	4,114	0.05%
2023/05/15	2	16.33	0	0.00	16.30	2	4,125	0.05%
2023/05/12	2	16.70	0	0.00	16.80	2	4,106	0.05%
2023/05/11	2	16.70	0	0.00	16.75	2	4,125	0.05%
2023/05/09	0	0.00	1	17.25	17.10	-1	4,135	-0.02%
2023/05/08	1	17.15	0	0.00	17.10	1	4,163	0.02%
2023/05/03	0	0.00	15	17.10	17.05	-15	4,384	-0.34%
2023/05/02	15	17.40	0	0.00	17.20	15	4,531	0.33%
2023/04/27	1	17.50	1	17.55	17.25	0	4,740	0.00%
2023/04/26	1	17.40	1	17.55	17.80	0	4,738	0.00%
2023/04/25	5	18.23	3	17.30	17.50	2	4,695	0.04%
2023/04/24	0	0.00	2	18.15	18.20	-2	4,601	-0.04%
2023/04/21	10	18.17	4	18.00	17.40	6	4,338	0.14%
2023/04/20	1	18.05	2	18.25	17.60	-1	3,709	-0.03%
2023/04/17	0	0.00	5	17.75	17.75	-5	3,883	-0.13%
2023/03/31	2	16.90	0	0.00	16.95	2	4,456	0.04%
2023/03/30	0	0.00	0	17.00	16.85	0	4,551	0.00%
2023/03/29	0	17.05	0	0.00	16.90	0	4,563	0.00%
2023/03/22	0	0.00	4	16.80	16.75	-4	4,805	-0.08%
2023/03/17	0	17.05	0	0.00	17.10	0	4,788	0.00%
2023/03/16	1	16.75	10	16.70	16.50	-9	4,745	-0.19%
2023/03/15	10	17.10	0	0.00	16.95	10	4,725	0.21%
2023/03/08	3	18.05	1	18.00	18.20	2	4,604	0.04%
2023/03/01	3	18.77	0	0.00	18.50	3	4,571	0.07%
2023/02/21	0.1	18.70	0	0.00	18.65	0.1	4,546	0.00%
2023/02/10	0	0.00	3	18.00	17.95	-3	4,808	-0.06%
2023/02/08	0	0.00	6	18.05	18.20	-6	4,769	-0.13%
2023/02/07	0	0.00	2	18.25	18.25	-2	4,732	-0.04%
2023/02/06	2	18.35	1	18.55	18.10	1	4,691	0.02%
2023/02/01	2	18.50	0	0.00	18.65	2	4,444	0.05%
2023/01/30	0	0.00	1	18.30	18.30	-1	4,170	-0.02%
2023/01/17	0	0.00	6	17.45	17.50	-6	3,982	-0.15%
2023/01/16	0	17.05	1	16.85	16.75	-1	3,891	-0.03%
2023/01/13	0	0.00	1	17.55	17.10	-1	3,828	-0.03%
2023/01/11	0	0.00	1	17.40	17.25	-1	3,684	-0.03%
2023/01/10	0	0.00	1	17.30	17.35	-1	3,635	-0.03%
2023/01/09	4	17.39	4	17.51	17.10	0	3,554	0.00%
2023/01/06	7	17.46	2	17.30	17.25	5	3,404	0.15%
2023/01/05	4	17.13	1	17.10	17.20	3	3,295	0.09%
2023/01/04	6	17.10	4	16.93	17.15	2	3,003	0.07%
2023/01/03	1	16.35	1	16.35	16.25	0	2,708	0.00%
2022/12/30	0	0.00	3	16.38	16.35	-3	2,646	-0.11%
2022/12/29	0	0.00	2	15.75	15.80	-2	2,510	-0.08%
2022/12/28	0	0.00	2	16.03	15.85	-2	2,486	-0.08%
2022/12/26	0	0.00	7.1	15.87	15.85	-7.1	2,400	-0.30%
2022/12/23	0	0.00	2	15.55	15.55	-2	2,367	-0.08%
2022/12/21	1	15.30	0	0.00	15.10	1	2,277	0.04%
2022/12/19	3	15.47	0	0.00	15.40	3	2,225	0.13%
2022/12/16	0.1	16.10	92	16.10	15.80	-91.9	2,185	-4.20%
2022/12/15	0	0.00	8	16.05	16.05	-8	2,074	-0.39%
2022/12/13	2	15.40	0	0.00	15.35	2	2,002	0.10%
2022/12/12	1	15.15	0	0.00	15.20	1	2,003	0.05%
2022/12/09	3	15.38	0	0.00	15.35	3	2,021	0.15%
2022/12/08	3	15.33	0	0.00	15.30	3	2,016	0.15%
2022/12/07	5	15.49	0	0.00	15.45	5	2,014	0.25%
2022/12/06	4	15.91	0	0.00	15.65	4	1,992	0.20%
2022/12/05	2	16.30	0	0.00	16.25	2	1,951	0.10%
2022/11/30	1	16.45	5	16.45	16.40	-4	1,984	-0.20%
2022/11/28	5	16.30	0	0.00	16.20	5	2,009	0.25%
2022/11/25	1	16.35	0	0.00	16.25	1	2,018	0.05%
2022/11/24	0	0.00	5	16.46	16.45	-5	2,049	-0.24%
2022/11/23	2	16.08	0	0.00	16.05	2	1,998	0.10%
2022/11/22	1	16.05	0	0.00	16.00	1	2,005	0.05%
2022/11/21	2	16.15	0	0.00	16.20	2	1,995	0.10%
2022/11/18	1	16.20	0	0.00	16.10	1	1,976	0.05%
2022/11/17	1	16.55	30	16.47	16.40	-29	1,952	-1.49%
2022/11/16	1	16.90	0	0.00	16.65	1	1,945	0.05%
2022/11/14	2	16.55	0	0.00	16.55	2	1,930	0.10%
2022/11/11	20	16.25	0	0.00	16.25	20	1,815	1.10%
2022/11/07	6	15.08	6	15.20	15.20	0	1,699	0.00%
2022/10/18	0	0.00	3	15.40	15.45	-3	1,771	-0.17%
2022/10/12	0	0.00	2	15.45	15.50	-2	1,779	-0.11%
2022/10/11	0	0.00	5	15.32	15.30	-5	1,787	-0.28%
2022/09/29	0	0.00	1.1	14.51	14.50	-1.1	1,931	-0.06%
2022/09/26	0	0.00	4	14.68	14.70	-4	2,050	-0.20%
2022/09/22	0	0.00	80	15.00	15.05	-80	2,162	-3.70%
2022/09/21	0	0.00	20	15.35	15.20	-20	2,153	-0.93%
2022/09/13	0	0.00	1	15.30	15.25	-1	2,267	-0.04%
2022/09/12	0	0.00	1	15.25	15.25	-1	2,298	-0.04%
2022/09/06	0	0.00	1	16.10	15.50	-1	2,312	-0.04%
2022/09/02	8	16.34	0	0.00	16.30	8	2,367	0.34%
2022/09/01	1	16.30	2	16.40	16.55	-1	2,357	-0.04%
2022/08/31	0	0.00	11	16.38	16.55	-11	2,376	-0.46%
2022/08/30	5	15.98	2	16.10	16.10	3	2,332	0.13%
2022/08/26	28	16.07	0	0.00	16.00	28	2,323	1.21%
2022/08/23	2	16.00	0	0.00	15.90	2	2,377	0.08%
2022/08/22	4	16.05	0	0.00	16.10	4	2,375	0.17%
2022/08/19	2	15.60	0	0.00	15.70	2	2,268	0.09%
2022/08/16	1	15.55	0	0.00	15.35	1	2,273	0.04%
2022/08/15	10	15.13	1	15.15	15.20	9	2,267	0.40%
2022/08/12	1	15.00	0	0.00	15.00	1	2,273	0.04%
2022/08/11	3	14.83	1	14.80	14.85	2	2,303	0.09%
2022/08/05	1	14.80	0	0.00	14.85	1	2,466	0.04%
2022/08/04	3	14.73	0	0.00	14.65	3	2,645	0.11%
2022/08/03	0	0.00	1	15.10	15.15	-1	2,680	-0.04%
2022/07/29	1	15.50	3	15.60	15.50	-2	2,867	-0.07%
2022/07/28	0	0.00	20	15.70	15.55	-20	2,899	-0.69%
2022/07/26	1	15.95	0	0.00	15.80	1	3,314	0.03%
2022/07/22	0	0.00	71	15.60	15.65	-71	3,346	-2.12%
2022/07/21	1	15.55	20	15.55	15.75	-19	3,396	-0.56%
2022/07/19	4	15.40	14	15.40	15.40	-10	3,421	-0.29%
2022/07/18	0	0.00	17	15.10	15.25	-17	3,446	-0.49%
2022/07/15	0	0.00	10	14.95	14.95	-10	3,440	-0.29%
2022/07/13	1	15.15	0	0.00	15.05	1	3,472	0.03%
2022/07/12	5	15.00	0	0.00	15.15	5	3,439	0.15%
2022/07/07	1	15.35	0	0.00	15.30	1	3,368	0.03%
2022/07/06	1	15.60	0	0.00	15.40	1	3,361	0.03%
2022/07/05	1	15.55	0	0.00	15.35	1	3,349	0.03%
2022/07/04	1	16.15	0	0.00	16.05	1	3,316	0.03%
2022/07/01	6	16.33	0	0.00	16.10	6	3,294	0.18%
2022/06/30	1	16.80	0	0.00	16.80	1	3,261	0.03%
2022/06/23	31	17.00	1	16.95	16.95	30	3,304	0.91%
2022/06/22	6	17.17	0	0.00	16.85	6	3,350	0.18%
2022/06/17	1	17.45	2	17.38	17.70	-1	3,318	-0.03%
2022/06/16	5	17.73	0	0.00	17.45	5	3,328	0.15%
2022/06/15	2	17.55	0	0.00	17.70	2	3,356	0.06%
2022/06/14	2	17.38	0	0.00	17.50	2	3,375	0.06%
2022/06/13	1	17.80	0	0.00	17.75	1	3,365	0.03%
2022/06/10	2	18.20	0	0.00	18.20	2	3,362	0.06%
2022/06/08	0	0.00	2	18.25	18.15	-2	3,420	-0.06%
2022/06/07	1	18.10	0	0.00	18.20	1	3,476	0.03%
2022/05/30	1	18.25	0	0.00	18.35	1	3,840	0.03%
2022/05/27	1	18.10	0	0.00	18.05	1	3,846	0.03%
2022/05/20	2	18.05	2	17.95	17.95	0	4,051	0.00%
2022/05/19	1	17.80	0	0.00	17.90	1	4,107	0.02%
2022/05/13	1	17.70	1	17.80	17.80	0	3,958	0.00%
2022/05/12	4.1	17.59	0	0.00	17.30	4.1	3,961	0.10%
2022/05/11	0	0.00	2	18.75	18.75	-2	3,796	-0.05%
2022/05/10	1	19.35	0	0.00	19.35	1	3,739	0.03%
2022/05/09	3	19.45	0	0.00	19.55	3	3,687	0.08%
2022/05/06	1	19.85	0	0.00	20.00	1	3,743	0.03%
2022/05/05	0	0.00	5	20.38	20.35	-5	3,816	-0.13%
2022/05/04	4	20.53	0	0.00	20.30	4	3,881	0.10%
2022/05/03	4.2	21.49	4	21.08	20.70	0.2	3,859	0.01%
2022/04/28	1	20.10	0	0.00	20.50	1	3,595	0.03%
2022/04/20	0	0.00	2	21.00	21.15	-2	3,701	-0.05%
2022/04/14	1	21.10	0	0.00	21.05	1	3,967	0.03%
2022/04/13	10	20.65	0	0.00	20.90	10	3,987	0.25%
2022/04/12	0.2	20.50	2	20.50	20.35	-1.8	4,015	-0.04%
2022/04/11	5	21.00	0	0.00	20.75	5	4,033	0.12%
2022/04/07	3	21.15	0	0.00	20.90	3	4,086	0.07%
2022/03/31	20	21.35	0	21.35	21.40	20	4,465	0.45%
2022/03/29	3	21.15	0	0.00	21.10	3	4,766	0.06%
2022/03/28	2	21.05	0	0.00	21.50	2	4,754	0.04%
2022/03/25	0	21.18	0	0.00	20.90	0	4,695	0.00%
2022/03/24	1	21.30	0	0.00	21.40	1	4,671	0.02%
2022/03/23	0	0.00	2	21.30	21.35	-2	4,694	-0.04%
2022/03/21	0	0.00	4	21.50	21.50	-4	4,885	-0.08%
2022/03/17	0	20.95	0	0.00	20.95	0	5,248	0.00%
2022/03/16	2	20.35	0	0.00	20.45	2	5,284	0.04%
2022/03/14	10	21.10	1	21.00	20.85	9	5,376	0.17%
2022/03/11	0	0.00	2	20.68	20.60	-2	5,421	-0.04%
2022/03/10	0	0.00	8	20.35	20.40	-8	5,400	-0.15%
2022/03/09	3	19.63	1	19.70	19.55	2	5,402	0.04%
2022/03/08	7	19.60	0	0.00	19.20	7	5,494	0.13%
2022/03/07	1	20.10	0	0.00	20.15	1	5,424	0.02%
2022/03/04	10	21.48	1	21.50	21.45	9	5,458	0.16%
2022/03/03	2	21.70	0	0.00	21.70	2	5,550	0.04%
2022/03/01	0	21.95	0	0.00	21.80	0	5,678	0.00%
2022/02/25	3	21.65	0	0.00	21.60	3	5,733	0.05%
2022/02/24	17	21.88	0	0.00	21.70	17	5,783	0.29%
2022/02/23	0	0.00	1	22.40	22.40	-1	5,727	-0.02%
2022/02/21	0	0.00	4	23.11	23.20	-4	5,849	-0.07%
2022/02/15	1	22.55	0	0.00	22.30	1	6,216	0.02%
2022/02/14	2	22.45	0	0.00	22.40	2	6,296	0.03%
2022/02/10	0	0.00	1	23.30	23.20	-1	6,373	-0.02%
2022/02/08	1	23.00	0	0.00	23.10	1	6,500	0.02%
2022/02/07	3	22.40	0	0.00	22.70	3	6,516	0.05%
2022/01/26	1	21.75	0	0.00	22.05	1	6,721	0.01%
2022/01/25	2	22.13	0	0.00	22.05	2	7,132	0.03%
2022/01/21	1	22.85	0	0.00	22.85	1	7,444	0.01%
2022/01/19	1	22.75	0	0.00	22.75	1	7,583	0.01%
2022/01/18	0	0.00	5	22.98	22.90	-5	7,684	-0.07%
2022/01/17	4	22.95	0	0.00	22.95	4	7,695	0.05%
2022/01/13	0	0.00	1	23.50	23.60	-1	7,693	-0.01%
2022/01/12	28	23.16	0	0.00	23.55	28	7,741	0.36%
2022/01/11	1	23.15	0	0.00	23.10	1	7,689	0.01%
2022/01/06	2	23.75	1	23.90	23.80	1	7,744	0.01%
2022/01/05	2	23.80	0	0.00	23.80	2	7,888	0.03%
2022/01/03	10	24.15	0	0.00	24.10	10	8,236	0.12%
2021/12/29	2	24.30	3	24.45	24.45	-1	8,814	-0.01%
2021/12/27	5	24.90	12	24.87	24.55	-7	8,969	-0.08%
2021/12/24	44	24.38	4	24.53	24.55	40	8,872	0.45%
2021/12/23	10	24.30	2	24.15	24.20	8	8,763	0.09%
2021/12/22	0	0.00	2	24.00	23.85	-2	8,899	-0.02%
2021/12/21	1	23.85	0.1	23.85	23.85	0.9	9,672	0.01%
2021/12/20	0.1	23.75	0	0.00	23.75	0.1	10,919	0.00%
2021/12/17	0	0.00	1.4	23.71	23.70	-1.4	11,626	-0.01%
2021/12/16	2	23.48	0	0.00	23.40	2	11,709	0.02%
2021/12/15	4	23.43	0	0.00	23.50	4	11,757	0.03%
2021/12/14	15	24.21	4	24.33	23.60	11	11,674	0.09%
2021/12/13	0	23.85	1	23.65	23.65	-1	11,356	-0.01%
2021/12/09	2	24.20	0	0.00	24.10	2	11,418	0.02%
2021/12/08	5	24.50	0	0.00	24.50	5	11,350	0.04%
2021/12/03	2	25.00	0	0.00	24.55	2	11,460	0.02%
2021/12/02	22	24.69	4.1	24.62	24.55	17.9	11,521	0.16%
2021/11/30	2	23.75	2	23.98	24.15	0	11,498	0.00%
2021/11/29	4	23.73	0	0.00	23.70	4	11,497	0.03%
2021/11/26	20	24.75	0	0.00	24.35	20	11,492	0.17%
2021/11/25	2	24.95	0	0.00	25.15	2	11,641	0.02%
2021/11/24	10	24.90	1	24.95	24.90	9	11,883	0.08%
2021/11/23	3	24.67	0	0.00	24.30	3	12,181	0.02%
2021/11/22	0	0.00	1	24.90	24.95	-1	12,441	-0.01%
2021/11/18	3	25.48	18	25.39	25.35	-15	13,135	-0.11%
2021/11/17	1	25.00	5	24.85	24.90	-4	13,576	-0.03%
2021/11/16	0	0.00	4	25.40	25.45	-4	14,031	-0.03%
2021/11/15	2.1	25.15	2	25.00	25.00	0.1	14,288	0.00%
2021/11/11	2	25.20	1	25.55	25.25	1	14,487	0.01%
2021/11/10	1	25.35	5	25.60	25.25	-4	14,686	-0.03%
2021/11/09	4	25.25	0	0.00	25.50	4	14,727	0.03%
2021/11/08	3	25.50	8	25.73	25.50	-5	14,830	-0.03%
2021/11/05	4	24.73	1	25.00	25.20	3	14,893	0.02%
2021/11/04	2	25.28	0	0.00	25.10	2	14,941	0.01%
2021/11/03	35.2	25.69	6	25.57	25.55	29.2	14,868	0.20%
2021/11/02	34	25.74	19	25.66	25.75	15	14,598	0.10%
2021/11/01	20	24.45	6	24.88	24.70	14	14,140	0.10%
2021/10/29	41	24.00	10	23.55	24.00	31	13,986	0.22%
2021/10/28	10	23.25	0	0.00	23.25	10	13,892	0.07%
2021/10/27	1	23.35	0	0.00	23.20	1	13,948	0.01%
2021/10/26	23	23.56	0	0.00	23.50	23	13,963	0.16%
2021/10/25	0	23.85	1	24.10	24.15	-1	14,064	-0.01%
2021/10/22	0	24.05	0	0.00	23.85	0	14,236	0.00%
2021/10/20	2	23.95	0	0.00	23.90	2	14,407	0.01%
2021/10/19	13	23.88	0	0.00	23.75	13	14,536	0.09%
2021/10/18	3	24.07	0	0.00	23.75	3	14,696	0.02%
2021/10/13	1	22.95	0	0.00	22.95	1	14,981	0.01%
2021/10/12	1	23.15	5	23.40	23.35	-4	15,093	-0.03%
2021/10/08	11	24.43	4	24.73	23.80	7	15,197	0.05%
2021/10/07	1	24.80	0	0.00	24.60	1	15,341	0.01%
2021/10/06	24	25.02	2	24.50	24.40	22	15,683	0.14%
2021/10/05	11	25.81	0	0.00	26.20	11	15,845	0.07%
2021/09/30	11.1	27.60	0	0.00	28.15	11.1	19,544	0.06%
2021/09/29	3	27.93	1.9	27.62	27.35	1.1	20,578	0.01%
2021/09/28	29.2	28.29	3	28.77	28.00	26.2	20,798	0.13%
2021/09/27	37.5	29.06	12	29.12	29.10	25.5	20,738	0.12%
2021/09/24	14	27.69	17	27.56	27.50	-3	20,876	-0.01%
2021/09/23	1	25.20	1.6	25.38	26.30	-0.6	21,071	0.00%
2021/09/16	0	0.00	1	26.25	26.20	-1	21,692	0.00%
2021/09/13	3	26.77	1	26.95	26.95	2	24,384	0.01%
2021/09/09	1	26.60	1	26.85	26.85	0	25,064	0.00%
2021/09/08	0	0.00	8	26.35	26.15	-8	25,148	-0.03%
2021/09/06	0	0.00	5	27.25	27.05	-5	25,237	-0.02%
2021/09/03	0	0.00	2	27.40	27.35	-2	25,676	-0.01%
2021/09/02	11.1	27.65	0	0.00	27.40	11.1	26,116	0.04%
2021/09/01	2.2	28.31	1	28.10	28.05	1.2	26,306	0.00%
2021/08/31	1.1	28.45	16	28.18	28.20	-14.9	26,884	-0.06%
2021/08/30	28.3	29.27	0.1	28.95	28.80	28.2	28,273	0.10%
2021/08/27	8.3	30.03	3	29.93	29.80	5.3	28,864	0.02%
2021/08/26	17	30.16	11	30.31	30.40	6	30,057	0.02%
2021/08/25	32	30.29	24	29.96	29.80	8	30,309	0.03%
2021/08/24	8.1	30.17	13	30.13	30.20	-4.9	30,105	-0.02%
2021/08/23	4	29.30	24	29.53	29.80	-20	29,992	-0.07%
2021/08/20	2	29.28	39.1	29.28	29.35	-37.1	29,683	-0.12%
2021/08/19	0	0.00	2.4	28.04	27.25	-2.4	29,232	-0.01%
2021/08/18	2	27.03	17	27.46	27.65	-15	28,981	-0.05%
2021/08/17	1	27.20	0	0.00	27.20	1	29,034	0.00%
2021/08/16	0	0.00	2	27.95	28.20	-2	29,325	-0.01%
2021/08/13	0	0.00	3	27.83	27.70	-3	29,278	-0.01%
2021/08/12	17	27.85	11	28.41	27.45	6	29,479	0.02%
2021/08/11	3	27.00	0	0.00	27.25	3	29,712	0.01%
2021/08/05	1	27.60	0	0.00	27.70	1	31,285	0.00%
2021/08/03	2	27.90	2	28.20	27.90	0	33,285	0.00%
2021/08/02	2	27.68	0	0.00	28.10	2	33,857	0.01%
2021/07/30	1	28.20	0	0.00	28.25	1	33,900	0.00%
2021/07/29	0	0.00	8	28.10	28.85	-8	34,038	-0.02%
2021/07/28	2	26.80	0	0.00	26.75	2	34,043	0.01%
2021/07/27	3	27.57	8	27.60	27.50	-5	34,246	-0.01%
2021/07/26	2	28.25	0	0.00	28.10	2	34,397	0.01%
2021/07/23	4	28.83	4	28.95	29.00	0	34,542	0.00%
2021/07/22	2	27.88	0	28.00	27.90	2	34,617	0.01%
2021/07/21	1	27.75	1	28.00	27.95	0	34,729	0.00%
2021/07/20	6	28.73	0	0.00	28.70	6	35,260	0.02%
2021/07/16	1	29.40	3	29.75	29.55	-2	37,051	-0.01%
2021/07/15	1	29.20	1	29.80	29.80	0	37,296	0.00%
2021/07/14	14	28.74	1	28.25	28.65	13	37,389	0.03%
2021/07/13	11	29.62	3	29.60	28.55	8	37,654	0.02%
2021/07/12	1	30.00	5	30.04	30.00	-4	37,373	-0.01%
2021/07/09	5	31.23	4	31.09	30.60	1	37,170	0.00%
2021/07/08	17	31.47	6	31.39	31.20	11	37,200	0.03%
2021/07/07	52	30.89	127	31.12	33.00	-75	37,498	-0.20%	大賣/
2021/07/06	6	30.48	44	31.10	30.20	-38	36,604	-0.10%
2021/07/05	2	29.05	3	29.42	29.30	-1	35,690	0.00%
2021/07/02	24	29.68	14.3	29.75	28.75	9.7	35,679	0.03%
2021/07/01	71	29.71	60	29.96	29.15	11	35,241	0.03%
2021/06/30	47	29.37	9	28.88	29.10	38	34,075	0.11%
2021/06/29	10	28.10	0	0.00	27.95	10	33,456	0.03%
2021/06/28	15	27.94	6	28.20	28.05	9	33,345	0.03%
2021/06/25	0	0.00	1	28.50	28.40	-1	33,139	0.00%
2021/06/24	10	28.28	8	28.26	28.05	2	33,230	0.01%
2021/06/23	29	29.25	7	29.45	28.00	22	32,962	0.07%
2021/06/22	70	28.61	41	28.58	28.35	29	32,133	0.09%
2021/06/21	14.3	26.93	23	26.90	27.20	-8.7	31,048	-0.03%
2021/06/18	10	25.85	15	25.99	26.20	-5	30,521	-0.02%
2021/06/17	7	26.28	5	26.00	26.05	2	30,515	0.01%
2021/06/16	0	0.00	1	25.90	25.75	-1	30,607	0.00%
2021/06/15	5	26.30	20	25.96	26.20	-15	30,771	-0.05%
2021/06/11	16	26.03	12	26.03	25.80	4	30,806	0.01%
2021/06/09	4	26.38	0	0.00	25.80	4	30,328	0.01%
2021/06/08	11	26.71	5	26.78	26.95	6	30,281	0.02%
2021/06/07	37	26.85	35	26.49	26.75	2	30,078	0.01%
2021/06/04	30	26.68	28	26.36	25.45	2	29,176	0.01%
2021/06/03	35	26.14	15	26.36	26.30	20	28,926	0.07%
2021/06/02	2.1	24.22	2	24.65	25.00	0.1	27,737	0.00%
2021/05/28	1	23.25	35	23.25	23.40	-34	28,241	-0.12%
2021/05/27	28	22.66	0	0.00	22.55	28	28,840	0.10%
2021/05/26	0	0.00	3	22.67	22.65	-3	28,940	-0.01%
2021/05/25	2	22.25	2	22.48	22.45	0	29,170	0.00%
2021/05/24	1	22.50	1	22.15	22.50	0	29,306	0.00%
2021/05/21	2	21.33	3	21.22	21.80	-1	29,216	0.00%
2021/05/20	6	21.24	0	0.00	20.90	6	29,656	0.02%
2021/05/19	3	21.53	1	21.25	21.65	2	29,814	0.01%
2021/05/18	4	20.58	8	20.18	21.40	-4	29,967	-0.01%
2021/05/17	3	20.02	1	19.85	19.75	2	29,750	0.01%
2021/05/14	2	22.45	6	22.31	21.90	-4	29,442	-0.01%
2021/05/13	5	22.67	1	22.70	22.75	4	29,129	0.01%
2021/05/12	10	25.04	8	26.58	24.30	2	28,784	0.01%
2021/05/11	18	28.61	13	27.39	27.00	5	28,130	0.02%
2021/05/10	9	27.90	7	27.63	27.70	2	26,837	0.01%
2021/05/07	5	26.35	23	26.10	26.30	-18	26,299	-0.07%
2021/05/06	3	25.70	1	26.05	26.05	2	26,174	0.01%
2021/05/04	3	26.13	1	25.45	25.65	2	26,011	0.01%
2021/05/03	3	28.30	0	0.00	27.75	3	25,692	0.01%
2021/04/29	0	0.00	1.9	29.46	29.20	-1.9	25,556	-0.01%
2021/04/28	2	29.40	0	0.00	29.50	2	25,490	0.01%
2021/04/27	1	29.00	3	29.03	29.05	-2	25,392	-0.01%
2021/04/26	4	29.55	9	29.79	29.45	-5	25,277	-0.02%
2021/04/23	0	0.00	6.3	29.12	28.80	-6.3	24,765	-0.03%
2021/04/22	13.3	28.76	10	29.01	28.15	3.3	24,382	0.01%
2021/04/21	10	28.58	16	28.46	28.50	-6	23,289	-0.03%
2021/04/20	5	28.10	34	28.09	28.15	-29	22,959	-0.13%
2021/04/19	8.6	28.53	8	27.74	28.60	0.6	22,984	0.00%
2021/04/16	18.3	26.87	1.5	27.17	27.35	16.8	22,491	0.07%
2021/04/15	2	26.90	2	27.08	26.55	0	22,548	0.00%
2021/04/14	4	26.59	29	26.84	26.50	-25	22,414	-0.11%
2021/04/13	51	28.87	49	28.62	27.45	2	22,241	0.01%
2021/04/12	37	26.71	31	26.99	27.70	6	21,035	0.03%
2021/04/09	14.7	25.49	29	25.21	25.20	-14.3	20,166	-0.07%
2021/04/08	13	25.45	31.4	25.77	25.75	-18.4	20,195	-0.09%
2021/04/07	6	25.12	6	25.53	25.20	0	20,189	0.00%
2021/04/06	21	25.43	2	25.55	25.45	19	21,139	0.09%
2021/04/01	63	25.51	8	25.29	25.40	55	21,886	0.25%
2021/03/31	7	25.37	0	0.00	25.00	7	22,025	0.03%
2021/03/30	2	25.25	7	25.05	25.05	-5	22,293	-0.02%
2021/03/29	4	25.10	3	25.33	25.15	1	22,530	0.00%
2021/03/26	3	24.58	0	0.00	24.65	3	22,966	0.01%
2021/03/25	8	24.77	0	0.00	24.35	8	23,415	0.03%
2021/03/24	8	24.71	0	0.00	24.70	8	23,412	0.03%
2021/03/23	1	24.25	0	0.00	24.20	1	23,728	0.00%
2021/03/22	4	24.62	20	24.20	24.55	-16	24,839	-0.06%
2021/03/19	20	24.33	1	24.50	24.35	19	25,482	0.07%
2021/03/18	2	24.65	2.5	24.64	24.65	-0.5	25,393	0.00%
2021/03/17	3	24.87	5	24.93	25.00	-2	25,353	-0.01%
2021/03/16	6	25.23	0	0.00	25.05	6	25,596	0.02%
2021/03/15	3	26.50	1	26.40	26.00	2	25,472	0.01%
2021/03/12	0	0.00	2.6	26.11	26.50	-2.6	25,862	-0.01%
2021/03/11	3	26.48	1	26.35	26.20	2	25,667	0.01%
2021/03/10	14.2	26.22	0	0.00	26.60	14.2	25,320	0.06%
2021/03/09	105	25.73	113	26.15	26.60	-8	24,847	-0.03%	大買/大賣/
2021/03/08	93.5	25.73	91	24.91	25.25	2.5	24,442	0.01%
2021/03/05	91.5	25.19	125	24.58	25.10	-33.5	24,446	-0.14%	大賣/
2021/03/04	42	25.44	35.5	25.44	25.35	6.5	24,527	0.03%
2021/03/03	0	0.00	8	25.00	25.10	-8	24,643	-0.03%
2021/03/02	85	25.70	119	24.36	23.85	-34	24,673	-0.14%	大賣/
2021/02/26	40	24.65	50	24.53	24.55	-10	23,870	-0.04%
2021/02/25	42	24.60	41	24.51	24.50	1	23,628	0.00%
2021/02/24	8	24.73	0	0.00	23.75	8	23,315	0.03%
2021/02/23	50	24.95	52	24.93	24.90	-2	22,923	-0.01%
2021/02/22	37	24.50	33	24.61	24.40	4	22,613	0.02%
2021/02/19	6	23.58	11	23.96	24.00	-5	21,988	-0.02%
2021/02/18	24	22.90	22	23.51	23.40	2	21,673	0.01%
2021/02/17	0	0.00	51.1	22.30	22.60	-51.1	21,185	-0.24%
2021/02/05	1.1	20.65	1.1	20.55	20.60	0	21,124	0.00%
2021/02/04	0.1	20.15	0.1	20.10	20.60	0	21,036	0.00%
2021/02/03	50	20.20	0	0.00	20.10	50	21,083	0.24%
2021/02/01	0	19.45	10	19.78	19.80	-10	21,016	-0.05%
2021/01/29	0	0.00	5	19.45	19.45	-5	20,990	-0.02%
2021/01/28	0.1	19.55	5	19.55	19.55	-4.9	20,941	-0.02%
2021/01/26	1	19.65	0.4	19.87	19.70	0.6	20,753	0.00%
2021/01/25	0.4	20.20	0	0.00	20.25	0.4	20,681	0.00%
2021/01/22	10	19.60	0	0.00	19.80	10	20,700	0.05%
2021/01/21	1	19.95	1	19.95	19.55	0	20,658	0.00%
2021/01/19	20	20.67	21	20.45	20.45	-1	20,529	0.00%
2021/01/18	40	20.26	40	20.78	20.75	0	20,590	0.00%
2021/01/15	2	20.55	6	20.74	20.50	-4	20,512	-0.02%
2021/01/14	3	21.00	8	21.03	21.10	-5	20,317	-0.02%
2021/01/12	2	22.00	2	21.50	21.65	0	19,936	0.00%
2021/01/11	7	22.78	3	22.87	22.75	4	19,579	0.02%
2021/01/08	53	22.90	12	22.66	23.00	41	19,476	0.21%
2021/01/07	4	22.55	2	22.70	22.35	2	19,165	0.01%
2021/01/06	8	22.53	5	22.48	22.30	3	19,005	0.02%
2021/01/05	1	22.20	5	22.40	22.40	-4	18,620	-0.02%
2021/01/04	1	23.80	1.4	22.90	23.00	-0.4	18,298	0.00%
2020/12/31	2	22.98	2.1	23.05	23.25	-0.1	17,806	0.00%
2020/12/30	4	23.55	5	23.41	23.20	-1	17,598	-0.01%
2020/12/29	38	23.91	5.1	24.48	23.55	33	17,264	0.19%
2020/12/28	4	22.79	11.1	23.05	23.30	-7.1	16,048	-0.04%
2020/12/25	3	22.03	1	22.20	22.00	2	15,075	0.01%
2020/12/24	1	22.00	0	0.00	22.60	1	14,630	0.01%
2020/12/23	5	21.95	3	21.95	21.85	2	14,265	0.01%
2020/12/22	3	21.80	3.2	22.17	21.10	-0.2	14,034	0.00%
2020/12/21	2	22.25	0	0.00	22.15	2	13,356	0.01%
2020/12/18	2	21.63	2	21.45	21.70	0	12,909	0.00%
2020/12/17	1	22.10	0	0.00	21.65	1	12,765	0.01%
2020/12/16	9	21.57	65.1	21.70	21.95	-56.1	12,331	-0.45%
2020/12/15	2.1	20.39	24.2	20.64	20.85	-22.1	11,296	-0.20%
2020/12/14	5.2	19.76	0	0.00	20.05	5.2	10,747	0.05%
2020/12/11	2	19.70	5	19.58	19.70	-3	11,001	-0.03%
2020/12/10	53	19.90	51	20.56	20.05	2	10,978	0.02%
2020/12/09	5.2	19.87	8	19.86	20.05	-2.8	10,723	-0.03%
2020/12/08	73	19.73	44	19.51	19.80	29	10,876	0.27%
2020/12/04	0	0.00	10.2	18.60	18.75	-10.2	10,758	-0.09%
2020/12/03	40.1	18.70	5	18.76	18.65	35.1	10,834	0.32%
2020/12/02	1	19.45	5	19.27	19.20	-4	10,983	-0.04%
2020/12/01	13	19.23	3	19.50	19.40	10	10,885	0.09%
2020/11/30	11	19.41	15	19.23	19.05	-4	10,762	-0.04%
2020/11/27	32	18.50	33	18.44	18.50	-1	10,297	-0.01%
2020/11/26	40	17.56	21	17.91	18.10	19	10,050	0.19%
2020/11/25	3	17.32	0	0.00	16.95	3	10,420	0.03%
2020/11/23	20	16.95	20	16.80	16.80	0	12,322	0.00%
2020/11/20	20	17.05	20	16.95	17.00	0	12,641	0.00%
2020/11/19	20	17.05	21	17.00	17.00	-1	12,682	-0.01%
2020/11/18	0.2	17.20	5	17.10	17.05	-4.8	12,690	-0.04%
2020/11/16	1	16.80	0	0.00	16.80	1	12,703	0.01%
2020/11/13	36	17.19	33	17.63	16.85	3	12,720	0.02%
2020/11/12	20.4	17.03	21	17.00	17.00	-0.6	12,352	0.00%
2020/11/11	0	0.00	44	17.01	17.05	-44	12,385	-0.36%
2020/11/10	0	16.15	0	0.00	16.75	0	12,326	0.00%
2020/11/09	2	16.50	2	16.60	16.50	0	12,306	0.00%
2020/11/06	0	0.00	4	16.05	16.00	-4	12,252	-0.03%
2020/11/05	28	16.23	0	0.00	16.20	28	12,325	0.23%
2020/11/03	32	16.52	10	16.35	16.35	22	12,468	0.18%
2020/11/02	0	0.00	10	16.35	16.45	-10	12,625	-0.08%
2020/10/30	0	16.50	1	16.20	16.10	-1	12,590	-0.01%
2020/10/29	51	16.35	50	16.55	16.45	1	12,502	0.01%
2020/10/28	16	17.34	14	17.06	16.80	2	12,444	0.02%
2020/10/27	15	17.63	10	17.35	17.35	5	12,406	0.04%
2020/10/26	1	17.35	3	17.20	17.40	-2	12,249	-0.02%
2020/10/23	15	16.27	16	16.60	16.80	-1	12,015	-0.01%
2020/10/22	11	16.20	50	16.25	16.15	-39	11,926	-0.33%
2020/10/21	50	15.95	2	15.98	16.10	48	11,877	0.40%
2020/10/16	0	0.00	40	16.30	16.15	-40	11,900	-0.34%
2020/10/15	0	16.45	0	0.00	16.40	0	11,979	0.00%
2020/10/12	0	0.00	45	16.67	16.45	-45	12,197	-0.37%
2020/10/08	2	16.90	1	16.95	16.80	1	12,442	0.01%
2020/10/07	0	0.00	10	16.95	17.00	-10	12,479	-0.08%
2020/10/06	10	17.05	100	17.25	16.95	-90	12,455	-0.72%
2020/10/05	0	16.70	1	16.70	16.70	-1	12,445	-0.01%
2020/09/30	1	16.75	44	16.75	16.75	-43	12,476	-0.34%
2020/09/29	0	0.00	10	16.85	16.75	-10	12,585	-0.08%
2020/09/28	0	0.00	30	16.85	16.90	-30	12,652	-0.24%
2020/09/25	1	17.15	1	16.40	16.50	0	12,726	0.00%
2020/09/24	4	16.80	11	16.85	16.70	-7	12,623	-0.06%
2020/09/21	20	18.38	13	18.11	17.90	7	12,326	0.06%
2020/09/18	5	18.38	11	18.43	18.25	-6	12,286	-0.05%
2020/09/17	13	18.20	1	18.20	18.20	12	12,245	0.10%
2020/09/16	12	18.13	18	18.36	18.55	-6	12,087	-0.05%
2020/09/15	42	17.94	35	17.94	17.90	7	11,716	0.06%
2020/09/14	1	17.70	30	17.80	17.70	-29	11,687	-0.25%
2020/09/11	55	17.67	22	17.50	17.45	33	11,673	0.28%
2020/09/10	0	0.00	7	17.40	17.70	-7	11,860	-0.06%
2020/09/09	10	17.51	9	17.61	17.45	1	12,503	0.01%
2020/09/08	16	17.38	20	17.60	17.25	-4	12,463	-0.03%
2020/09/07	2	17.68	24	17.58	17.40	-22	12,358	-0.18%
2020/09/04	8	16.83	1	16.90	17.05	7	12,113	0.06%
2020/09/03	0	17.15	6	17.20	17.20	-6	12,388	-0.05%
2020/09/02	6	16.80	1	16.70	17.00	5	12,253	0.04%
2020/09/01	0	0.00	2	17.38	17.05	-2	12,117	-0.02%
2020/08/31	45	16.97	21	17.15	17.45	24	11,852	0.20%
2020/08/28	69	15.99	89	16.57	16.40	-20	11,091	-0.18%
2020/08/27	26	15.81	6	15.07	15.15	20	10,286	0.19%
2020/08/26	4	14.95	13	14.95	15.30	-9	9,435	-0.10%
2020/08/25	8	13.95	0	0.00	13.95	8	9,154	0.09%
2020/08/20	50	13.75	10	13.80	13.75	40	9,783	0.41%
2020/08/17	15	15.07	0	0.00	15.05	15	9,622	0.16%
2020/08/11	0	0.00	50	15.20	15.05	-50	9,856	-0.51%
2020/08/10	1	15.45	1	15.35	15.00	0	9,791	0.00%
2020/08/06	0	0.00	31	14.90	14.90	-31	9,658	-0.32%
2020/08/04	1	14.30	0	0.00	14.30	1	9,604	0.01%
2020/07/28	10	14.10	0	0.00	14.20	10	10,367	0.10%
2020/07/27	50	14.20	0	0.00	14.15	50	10,380	0.48%
2020/07/24	20	14.50	22	14.42	14.35	-2	10,448	-0.02%
2020/07/23	30	14.85	2	14.95	14.85	28	10,370	0.27%
2020/07/22	90	14.91	0	0.00	14.90	90	10,392	0.87%
2020/07/21	45	14.94	0.1	14.90	14.90	44.9	10,347	0.43%
2020/07/20	0	0.00	63	15.25	15.10	-63	10,242	-0.62%
2020/07/17	16	14.42	0	0.00	14.45	16	10,072	0.16%
2020/07/16	1	15.00	0	0.00	14.90	1	10,092	0.01%
2020/07/15	13	15.05	8	14.91	14.75	5	10,012	0.05%
2020/07/06	0	0.00	1	14.35	14.70	-1	9,943	-0.01%
2020/07/01	1	14.25	2	14.20	14.35	-1	10,140	-0.01%
2020/06/30	0	0.00	10	14.15	14.25	-10	10,164	-0.10%
2020/06/29	25	13.89	2	14.10	14.00	23	10,181	0.23%
2020/06/23	17	14.34	10	14.35	14.30	7	10,084	0.07%
2020/06/19	0	0.00	14	14.60	14.45	-14	10,290	-0.14%
2020/06/18	10	14.94	0	0.00	14.85	10	10,179	0.10%
2020/06/17	15	14.85	14	15.11	14.75	1	10,112	0.01%
2020/06/16	7	14.74	17	14.61	15.10	-10	9,644	-0.10%
2020/06/15	14	14.01	12	14.00	13.75	2	8,973	0.02%
2020/06/12	0	0.00	5	13.40	13.45	-5	8,919	-0.06%
2020/06/11	0	0.00	3	13.75	13.60	-3	9,002	-0.03%
2020/06/10	3	14.22	1	14.15	13.85	2	9,104	0.02%
2020/06/09	0	0.00	3	13.77	13.90	-3	9,041	-0.03%
2020/06/04	2	13.70	0	0.00	13.45	2	9,736	0.02%
2020/06/03	5	13.72	6	13.84	13.75	-1	9,877	-0.01%
2020/06/02	0	0.00	2	13.38	13.30	-2	9,928	-0.02%
2020/05/29	0	0.00	1	13.20	13.20	-1	10,505	-0.01%
2020/05/28	8	13.40	3	13.18	13.10	5	10,702	0.05%
2020/05/27	0	0.00	100	12.65	12.60	-100	10,775	-0.93%
2020/05/21	1	12.60	0	0.00	12.55	1	14,118	0.01%
2020/05/20	0	0.00	5	12.80	12.55	-5	14,374	-0.03%
2020/05/19	36	12.73	36	12.81	12.80	0	14,879	0.00%
2020/05/13	2	12.50	0	0.00	12.45	2	15,125	0.01%
2020/05/11	0	0.00	7	12.30	12.55	-7	15,021	-0.05%
2020/05/08	0	0.00	1	12.25	12.15	-1	14,963	-0.01%
2020/05/07	114	12.51	2	12.48	12.30	112	14,839	0.75%	大買/鉅額交易
2020/05/05	0	0.00	1	13.15	13.05	-1	14,246	-0.01%
2020/05/04	2	13.15	0	0.00	13.00	2	14,232	0.01%
2020/04/29	5	13.30	61	13.30	13.15	-56	14,217	-0.39%
2020/04/27	5	13.00	0.1	12.90	13.00	4.9	14,252	0.03%
2020/04/21	11	12.44	1	12.75	12.40	10	14,360	0.07%
2020/04/20	10	12.90	0	0.00	13.05	10	14,296	0.07%
2020/04/17	3	13.03	11	12.83	13.00	-8	14,282	-0.06%
2020/04/16	50	13.10	0	0.00	13.10	50	14,182	0.35%
2020/04/15	37	13.19	12.1	13.26	13.35	24.9	14,176	0.18%
2020/04/14	0	0.00	20	12.60	12.60	-20	14,042	-0.14%
2020/04/13	10	12.40	2	12.55	12.35	8	14,138	0.06%
2020/04/10	1	12.55	1	12.55	12.60	0	14,301	0.00%
2020/04/08	21	12.45	1	12.35	12.50	20	14,715	0.14%
2020/04/07	1	12.35	101	12.79	12.35	-100	14,648	-0.68%	大賣/
2020/04/06	3	12.23	3	12.17	12.35	0	14,582	0.00%
2020/04/01	2	11.90	0	0.00	11.95	2	14,596	0.01%
2020/03/30	1	11.20	0	0.00	11.65	1	14,875	0.01%
2020/03/27	2	11.63	1	11.70	11.40	1	14,844	0.01%
2020/03/26	100	11.75	0	0.00	11.60	100	14,789	0.68%
2020/03/25	1	11.75	2	11.68	11.65	-1	14,807	-0.01%
2020/03/23	1	10.95	6	10.89	10.95	-5	14,700	-0.03%
2020/03/20	1	11.45	2	11.33	11.40	-1	14,672	-0.01%
2020/03/19	0.1	10.70	0	0.00	10.70	0.1	14,718	0.00%
2020/03/18	10	12.75	10	12.50	11.85	0	14,753	0.00%
2020/03/17	1.1	12.94	6	12.88	12.75	-4.9	14,623	-0.03%
2020/03/16	0	0.00	37	12.94	12.75	-37	14,477	-0.26%
2020/03/13	4	12.99	1	12.95	13.50	3	14,271	0.02%
2020/03/12	6	14.45	0	0.00	14.35	6	14,018	0.04%
2020/03/11	6	16.51	0	0.00	15.90	6	13,831	0.04%
2020/03/10	6	16.30	15	15.91	16.45	-9	13,569	-0.07%
2020/03/09	35	16.83	51	16.86	16.20	-16	13,285	-0.12%
2020/03/06	51	17.03	3	17.07	16.90	48	13,005	0.37%
2020/03/05	1	17.50	0	0.00	17.50	1	12,656	0.01%
2020/03/04	4	17.78	0	0.00	17.60	4	12,393	0.03%
2020/03/03	1	18.15	2	18.20	18.05	-1	11,946	-0.01%
2020/03/02	83	18.32	85	18.06	17.90	-2	11,585	-0.02%
2020/02/27	36	18.51	26	18.81	18.20	10	11,017	0.09%
2020/02/26	42	17.64	53.1	17.92	18.05	-11.1	9,546	-0.12%
2020/02/25	1	16.50	12.2	16.80	16.45	-11.2	8,046	-0.14%
2020/02/24	1	16.50	6	16.41	16.60	-5	7,737	-0.06%
2020/02/21	3	16.22	1	16.15	16.25	2	7,447	0.03%
2020/02/20	3	16.22	4.6	16.48	16.10	-1.6	7,157	-0.02%
2020/02/19	4	15.61	5	15.64	15.85	-1	6,594	-0.02%
2020/02/18	0	0.00	11	14.87	15.05	-11	6,160	-0.18%
2020/02/11	3	14.05	3	14.15	14.10	0	6,007	0.00%
2020/02/10	5	13.85	8	13.81	13.80	-3	6,031	-0.05%
2020/02/07	3	13.90	0	0.00	14.05	3	6,037	0.05%
2020/01/31	10	13.90	0	0.00	13.80	10	5,836	0.17%
2020/01/30	15	13.93	27	13.70	13.60	-12	5,811	-0.21%
2020/01/20	0	0.00	18	14.95	15.05	-18	5,710	-0.32%
2020/01/16	26	14.88	52	14.72	14.85	-26	5,645	-0.46%
2020/01/15	10	15.20	10	15.05	15.05	0	5,512	0.00%
2020/01/13	5	15.25	5	15.20	15.20	0	5,521	0.00%
2020/01/10	12	15.43	10	15.30	15.30	2	5,570	0.04%
2020/01/09	8	15.43	5	15.50	15.50	3	5,566	0.05%
2020/01/08	9	15.21	8	15.26	15.20	1	5,523	0.02%
2020/01/07	21	15.79	15	15.65	15.60	6	5,417	0.11%
2020/01/06	7	15.63	7	15.80	15.90	0	5,266	0.00%
2020/01/03	27	15.76	11	15.72	15.70	16	5,073	0.32%
2020/01/02	2	15.15	23	15.60	15.75	-21	4,772	-0.44%
2019/12/31	5	14.95	5	15.00	15.05	0	4,537	0.00%
2019/12/30	10	15.08	18	15.02	15.00	-8	4,477	-0.18%
2019/12/27	10	15.00	9	15.00	15.00	1	4,400	0.02%
2019/12/26	13	14.96	8	14.93	14.95	5	4,265	0.12%
2019/12/25	5	14.20	8	14.31	14.30	-3	3,898	-0.08%
2019/12/23	5	14.40	3	14.40	14.40	2	3,796	0.05%
2019/12/20	5	14.45	5	14.35	14.35	0	3,750	0.00%
2019/12/19	13	14.76	2	14.85	14.65	11	3,677	0.30%
2019/12/18	6	14.57	4	14.59	14.70	2	3,566	0.06%
2019/12/17	5	14.47	1	14.55	14.55	4	3,473	0.12%
2019/12/16	4	14.35	5	14.40	14.40	-1	3,346	-0.03%
2019/12/13	14	14.10	2	13.80	14.10	12	3,149	0.38%
2019/12/12	9	13.80	9	13.75	13.75	0	2,886	0.00%
2019/12/11	1	13.75	0	0.00	13.70	1	2,782	0.04%
2019/12/09	1	13.65	1	13.65	13.75	0	2,715	0.00%
2019/12/06	18	13.30	9	13.42	13.45	9	2,609	0.34%
2019/12/03	2	13.10	0	0.00	13.00	2	2,469	0.08%
2019/11/27	0.1	13.25	0	0.00	13.25	0.1	2,530	0.00%
2019/11/21	2.1	13.21	0	0.00	13.35	2.1	2,524	0.08%
2019/11/15	0.1	13.25	33	13.10	13.15	-32.9	2,556	-1.29%
2019/11/13	2	13.20	0	0.00	13.10	2	2,553	0.08%
2019/11/08	1	13.65	1	13.65	13.50	0	2,480	0.00%
2019/11/07	2	13.60	0	0.00	13.65	2	2,448	0.08%
2019/11/06	0	0.00	0.4	13.60	13.55	-0.4	2,395	-0.02%
2019/11/04	2	13.60	0	0.00	13.60	2	2,315	0.09%
2019/10/24	2	13.75	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	13.65	0	0.00	13.65	2	2,261	0.09%
2019/10/16	1	13.55	0	0.00	13.60	1	2,241	0.04%
2019/10/09	11	13.50	0	0.00	13.50	11	2,506	0.44%
2019/10/03	2	13.60	0	0.00	13.60	2	2,488	0.08%
2019/10/01	1	13.90	0	0.00	13.85	1	2,499	0.04%
2019/09/27	0	0.00	13	13.75	13.65	-13	2,516	-0.52%
2019/09/09	21	14.96	0	0.00	14.65	21	2,563	0.82%
2019/09/05	0	0.00	4	14.65	14.55	-4	2,505	-0.16%
2019/08/23	0	0.00	1	13.65	13.60	-1	3,260	-0.03%
2019/08/21	1	14.00	2	13.80	13.75	-1	3,324	-0.03%
2019/08/20	5	13.80	0	0.00	14.00	5	3,355	0.15%
2019/08/16	3	13.47	0	0.00	13.55	3	3,343	0.09%
2019/07/31	2	14.98	0	0.00	14.95	2	3,691	0.05%
2019/07/26	0	0.00	12	15.22	15.25	-12	4,014	-0.30%
2019/07/19	13	15.35	0	0.00	15.20	13	4,855	0.27%
2019/07/18	12	15.30	0	0.00	15.30	12	4,860	0.25%
2019/07/16	0	0.00	6.2	15.72	16.00	-6.2	4,789	-0.13%
2019/07/11	0	0.00	0	14.75	14.70	0	4,661	0.00%
2019/07/03	2	14.95	0	0.00	14.90	2	5,130	0.04%
2019/07/02	0	0.00	1	14.90	14.90	-1	5,200	-0.02%
2019/06/21	1	14.90	0	0.00	14.65	1	5,653	0.02%
2019/06/19	0	0.00	2	14.65	14.80	-2	6,047	-0.03%
2019/06/18	2	14.45	0	0.00	14.40	2	6,161	0.03%
2019/06/12	4	14.55	0	0.00	14.70	4	8,354	0.05%
2019/06/06	2	14.00	0	0.00	14.05	2	9,203	0.02%
2019/06/05	2	14.35	0	0.00	14.25	2	9,367	0.02%
2019/05/29	1	15.15	0	0.00	15.20	1	9,137	0.01%
2019/05/28	0	0.00	1	15.50	15.50	-1	9,215	-0.01%
2019/05/24	1	15.45	0	15.50	15.45	1	9,482	0.01%
2019/05/23	1	15.50	0	0.00	15.45	1	9,507	0.01%
2019/05/21	0	0.00	1	16.00	16.00	-1	9,584	-0.01%
2019/05/14	1	15.05	1	15.30	15.45	0	10,199	0.00%
2019/05/10	4	15.54	0	0.00	15.50	4	10,295	0.04%
2019/05/03	1	17.55	0	0.00	17.55	1	9,947	0.01%
2019/05/02	1	17.80	0	0.00	17.70	1	9,848	0.01%
2019/04/30	0	0.00	7	17.82	18.10	-7	9,508	-0.07%
2019/04/26	0	0.00	2	16.65	16.75	-2	8,995	-0.02%
2019/04/25	1	16.80	0	0.00	16.75	1	8,987	0.01%
2019/04/23	0	0.00	4	16.90	17.00	-4	8,962	-0.04%
2019/04/19	4	16.55	0	0.00	16.55	4	8,864	0.05%
2019/04/18	1	16.60	0	0.00	16.45	1	8,863	0.01%
2019/04/17	0	0.00	6	16.80	16.85	-6	8,861	-0.07%
2019/04/15	2	16.90	0	0.00	16.90	2	8,825	0.02%
2019/04/11	0	0.00	2	16.90	16.65	-2	8,701	-0.02%
2019/04/09	4	17.05	6	17.05	17.05	-2	8,563	-0.02%
2019/04/08	1	17.35	4	17.30	17.20	-3	8,487	-0.04%
2019/04/03	3	17.42	7	17.49	17.40	-4	8,414	-0.05%
2019/04/02	4	17.58	0	0.00	17.65	4	8,362	0.05%
2019/04/01	1	17.10	0	0.00	17.10	1	8,220	0.01%
2019/03/29	6	17.10	0	0.00	17.05	6	8,137	0.07%
2019/03/28	5	17.15	0	0.00	17.20	5	8,115	0.06%
2019/03/26	2	17.25	0	0.00	17.10	2	8,096	0.02%
2019/03/25	1	17.10	0	0.00	17.05	1	8,034	0.01%
2019/03/22	4	17.50	1	17.75	17.45	3	7,913	0.04%
2019/03/21	2	18.25	0	0.00	18.15	2	7,644	0.03%
2019/03/20	2	18.30	0	0.00	18.05	2	7,508	0.03%
2019/03/19	11	19.43	10	19.42	18.90	1	7,176	0.01%
2019/03/18	7	20.82	6	20.89	20.75	1	6,678	0.01%
2019/03/15	7	19.88	9	19.88	20.85	-2	6,362	-0.03%
2019/03/14	3	19.13	2	19.20	19.30	1	5,534	0.02%
2019/03/13	5	19.28	8	19.34	18.95	-3	5,465	-0.05%
2019/03/12	12	18.75	10	18.72	19.00	2	5,169	0.04%
2019/03/11	1	17.60	3.1	17.81	17.70	-2.1	4,796	-0.04%
2019/03/08	0	17.30	0.1	17.30	16.95	-0.1	4,838	0.00%
2019/03/06	3	17.45	20	17.46	17.80	-17	4,838	-0.35%
2019/03/05	0.1	17.80	0	0.00	17.65	0.1	4,744	0.00%
2019/02/27	15	17.30	0	0.00	17.45	15	4,632	0.32%
2019/02/26	0	17.80	25	17.75	17.80	-25	4,707	-0.53%
2019/02/25	0	0.00	8	17.78	17.95	-8	4,584	-0.17%
2019/02/22	10	17.20	0	0.00	17.10	10	4,436	0.23%
2019/02/21	20	17.13	1	17.25	17.30	19	4,426	0.43%
2019/02/20	1.1	17.15	3	17.15	17.20	-1.9	4,448	-0.04%
2019/02/18	1	17.05	0	0.00	17.00	1	4,309	0.02%
2019/02/14	0	0.00	10	17.19	17.15	-10	4,070	-0.25%
2019/02/13	0	0.00	1	16.45	16.40	-1	3,827	-0.03%
2019/02/12	0	0.00	11	15.97	16.05	-11	3,718	-0.30%
2019/02/11	0	0.00	1	15.25	15.30	-1	3,568	-0.03%
2019/01/30	2	15.15	10	15.15	15.15	-8	3,574	-0.22%
2019/01/24	0	0.00	2	14.90	14.80	-2	3,623	-0.06%
2019/01/23	0	0.00	1	14.55	14.55	-1	3,581	-0.03%
2019/01/22	0	0.00	1	14.55	14.55	-1	3,580	-0.03%
2019/01/21	0	0.00	1	14.55	14.50	-1	3,611	-0.03%
2019/01/14	0	0.00	1	14.00	14.05	-1	3,711	-0.03%
2019/01/09	0	0.00	4	14.35	14.35	-4	3,755	-0.11%
2019/01/08	1	14.15	0	0.00	14.15	1	3,730	0.03%
2019/01/04	2	13.30	0	0.00	13.45	2	3,760	0.05%
2019/01/02	0	0.00	1	14.15	14.00	-1	3,875	-0.03%
2018/12/28	4	14.25	0	0.00	14.25	4	3,918	0.10%
2018/12/27	1	14.55	0	0.00	14.50	1	4,006	0.02%
2018/12/20	11	15.09	5	15.00	15.05	6	4,088	0.15%
2018/12/18	3	15.55	0	0.00	15.55	3	4,038	0.07%
2018/12/14	1	15.85	3	15.85	15.85	-2	4,088	-0.05%
2018/12/11	6	15.90	4	15.95	15.85	2	4,171	0.05%
2018/12/10	1	15.85	0	0.00	15.80	1	4,204	0.02%
2018/12/07	10	16.65	0	0.00	16.60	10	4,121	0.24%
2018/12/06	0	0.00	5	16.35	16.45	-5	4,073	-0.12%
2018/12/05	0	0.00	3	17.00	17.05	-3	4,049	-0.07%
2018/12/04	1	17.25	1	17.55	17.30	0	4,125	0.00%
2018/12/03	8	17.60	62	17.61	17.50	-54	4,110	-1.31%
2018/11/30	7	16.96	1	16.75	17.10	6	3,861	0.16%
2018/11/29	3	16.50	0	0.00	16.50	3	3,754	0.08%
2018/11/23	30	16.78	0	0.00	16.35	30	3,702	0.81%
2018/11/22	30	16.75	15	16.35	16.70	15	3,519	0.43%
2018/11/16	1	15.90	0	0.00	15.85	1	3,685	0.03%
2018/11/09	2	16.15	0	0.00	16.05	2	3,979	0.05%
2018/11/08	0	0.00	2	16.45	16.30	-2	4,025	-0.05%
2018/11/07	1	16.05	0	0.00	16.30	1	4,070	0.02%
2018/11/06	1	16.00	0	0.00	16.05	1	4,169	0.02%
2018/11/05	0	0.00	2	16.75	16.80	-2	4,168	-0.05%
2018/11/02	0	0.00	3	16.77	16.75	-3	4,275	-0.07%
2018/10/26	0	0.00	2	15.70	15.25	-2	4,787	-0.04%
2018/10/22	0	0.00	1	16.95	17.40	-1	5,613	-0.02%
2018/10/19	2	16.70	0	0.00	16.70	2	5,623	0.04%
2018/10/17	1	17.25	0	0.00	17.15	1	5,652	0.02%
2018/10/12	1	16.10	4	16.60	16.90	-3	5,626	-0.05%
2018/10/11	3	16.75	0	0.00	16.75	3	5,614	0.05%
2018/10/08	0	0.00	2	18.55	18.65	-2	5,492	-0.04%
2018/10/05	5	19.05	5	19.15	19.05	0	5,455	0.00%
2018/10/03	2	20.60	5	20.65	20.50	-3	5,380	-0.06%
2018/09/27	5	21.75	0	0.00	21.35	5	5,676	0.09%
2018/09/25	2	21.25	0	0.00	21.20	2	5,695	0.04%
2018/09/19	1	21.75	1	22.15	22.05	0	5,749	0.00%
2018/09/18	3	21.35	6	21.35	21.40	-3	5,773	-0.05%
2018/09/17	3	21.15	0	0.00	21.70	3	5,846	0.05%
2018/09/11	0	0.00	3	20.15	20.50	-3	5,845	-0.05%
2018/09/10	5	19.93	0	0.00	20.25	5	5,816	0.09%
2018/09/07	0	0.00	5	21.75	21.40	-5	5,732	-0.09%
2018/09/06	2	22.25	0	0.00	22.35	2	5,723	0.03%
2018/09/04	5	23.35	2	23.05	23.05	3	5,693	0.05%
2018/08/31	1	22.90	0	0.00	22.80	1	5,720	0.02%
2018/08/28	1	23.05	0	0.00	23.05	1	5,774	0.02%
2018/08/24	2	23.05	0	0.00	23.00	2	5,806	0.03%
2018/08/23	10	23.67	7	23.40	23.80	3	5,783	0.05%
2018/08/21	0	0.00	10	21.90	22.25	-10	5,557	-0.18%
2018/08/15	3	21.93	10	21.40	21.40	-7	5,392	-0.13%
2018/08/14	1	21.65	2	21.70	22.20	-1	5,323	-0.02%
2018/08/13	10	22.70	0	0.00	22.05	10	5,275	0.19%
2018/08/09	3	23.55	0	0.00	23.65	3	5,148	0.06%
2018/08/08	2	24.25	0	0.00	24.25	2	5,070	0.04%
2018/08/07	17	24.72	0	0.00	24.50	17	5,041	0.34%
2018/08/06	0	0.00	2	27.23	26.75	-2	4,767	-0.04%
2018/08/03	1	26.30	11	26.89	26.40	-10	4,706	-0.21%
2018/08/02	1	27.10	1	26.75	26.70	0	4,799	0.00%
2018/08/01	4	27.33	1	27.55	27.55	3	4,725	0.06%
2018/07/31	12	27.06	4	27.36	26.90	8	4,639	0.17%
2018/07/30	4	26.49	6	26.69	27.60	-2	4,313	-0.05%
2018/07/17	2	25.00	0	0.00	24.50	2	3,872	0.05%
2018/07/13	0	0.00	2	25.10	25.15	-2	4,033	-0.05%
2018/07/11	2	24.65	2	24.60	24.60	0	4,045	0.00%
2018/07/10	7	24.84	3	24.77	24.90	4	4,040	0.10%
2018/07/09	13	24.94	4	25.06	24.90	9	3,970	0.23%
2018/07/06	0	0.00	1	24.00	23.75	-1	3,846	-0.03%
2018/07/05	1	23.55	2	23.65	23.05	-1	3,845	-0.03%
2018/07/04	1	23.75	1	23.70	23.70	0	4,001	0.00%
2018/07/03	3	25.43	0	0.00	25.25	3	3,992	0.08%
2018/07/02	2	26.28	2	26.38	26.05	0	3,895	0.00%
2018/06/29	1	25.90	0	0.00	26.00	1	3,807	0.03%
2018/06/28	5	26.25	10	25.80	25.80	-5	3,749	-0.13%
2018/06/27	5	26.40	1	26.80	26.40	4	3,717	0.11%
2018/06/26	2	26.00	2	26.08	26.05	0	3,635	0.00%
2018/06/22	2	27.65	0	0.00	27.40	2	3,494	0.06%
2018/06/19	1	29.45	0	0.00	28.80	1	3,489	0.03%
2018/06/14	1	30.70	0	0.00	30.65	1	3,462	0.03%
2018/06/13	0	31.60	0	0.00	31.60	0	3,434	0.00%
2018/06/11	1	31.60	0	0.00	31.55	1	3,459	0.03%
2018/05/30	0.1	32.10	0	0.00	32.10	0.1	3,662	0.00%
2018/05/22	1	33.15	0	0.00	33.10	1	4,115	0.02%
2018/05/15	0	0.00	3	35.17	34.70	-3	4,137	-0.07%
2018/05/11	2	34.65	1	34.50	34.65	1	4,198	0.02%
2018/05/10	28	34.11	43	34.01	33.50	-15	4,197	-0.36%
2018/05/07	11	35.41	0	0.00	34.60	11	4,137	0.27%
2018/05/03	9	35.60	0	0.00	35.70	9	4,286	0.21%
2018/05/02	0	0.00	1	35.60	35.40	-1	4,296	-0.02%
2018/04/27	1	34.60	0	0.00	34.60	1	4,402	0.02%
2018/04/25	1	36.70	0.5	36.50	36.30	0.5	4,699	0.01%
2018/04/24	1	36.15	0	0.00	37.00	1	4,688	0.02%
2018/04/23	2	36.55	0	0.00	37.30	2	4,693	0.04%
2018/04/20	12	37.55	18	36.69	37.20	-6	4,703	-0.13%
2018/04/19	7	35.30	1	35.60	35.50	6	4,564	0.13%
2018/04/18	4	34.25	0	0.00	34.50	4	4,582	0.09%
2018/04/17	1	34.30	0	0.00	34.50	1	4,647	0.02%
2018/04/16	2	34.73	0	0.00	34.95	2	4,769	0.04%
2018/04/11	11	35.54	0	0.00	35.00	11	5,325	0.21%
2018/04/10	0.5	35.40	0	0.00	35.45	0.5	5,281	0.01%
2018/03/29	1	32.85	0	0.00	32.80	1	5,541	0.02%
2018/03/22	0	34.40	0	0.00	34.10	0	5,842	0.00%
2018/03/21	2	34.88	2	34.30	34.25	0	5,932	0.00%
2018/03/16	0	0.00	1	37.15	36.65	-1	6,273	-0.02%
2018/03/13	0	0.00	2	37.85	37.60	-2	6,329	-0.03%
2018/03/12	0	0.00	1	37.60	37.60	-1	6,478	-0.02%
2018/03/08	3	36.45	0	0.00	36.50	3	6,698	0.04%
2018/03/06	10	34.53	20	35.60	36.10	-10	6,922	-0.14%
2018/03/02	5	37.97	5	37.92	37.65	0	6,967	0.00%
2018/02/27	2	36.80	0	0.00	36.55	2	6,965	0.03%
2018/02/26	2	36.90	1	36.85	37.00	1	6,882	0.01%
2018/02/07	1	32.05	0	0.00	31.65	1	7,052	0.01%
2018/02/05	1	34.15	0	0.00	34.20	1	6,997	0.01%
2018/01/30	0	0.00	15	34.40	33.90	-15	7,414	-0.20%
2018/01/24	0	0.00	1	35.80	36.00	-1	7,553	-0.01%
2018/01/22	2	35.93	1	36.10	36.10	1	7,635	0.01%
2018/01/19	1	36.55	0	0.00	36.45	1	7,686	0.01%
2018/01/18	1	38.20	1	38.05	37.75	0	7,468	0.00%
2018/01/16	0	0.00	1	38.10	37.95	-1	7,750	-0.01%
2018/01/10	2	37.75	0	0.00	37.25	2	8,355	0.02%
2018/01/09	1	39.00	3	38.63	38.00	-2	8,291	-0.02%
2018/01/08	16	38.59	0	0.00	38.00	16	8,252	0.19%
2018/01/02	3	41.60	0	0.00	41.45	3	8,679	0.03%