榮成 (1909)-元大-莒光券商分點個股進出

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
15.60
漲跌
▼0.30
漲幅
-1.89%
成交量
2,245張
產業
上市造紙類股
779人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－元大-莒光券商分點個股進出

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

元大-莒光券商分點個股進出
元大-莒光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
2024/04/30	15	15.62	0	0.00	15.60	15	1,867	0.80%
2024/04/29	10	15.75	5	15.90	15.90	5	1,839	0.27%
2024/04/25	6	15.60	10	15.75	15.50	-4	1,767	-0.23%
2024/04/24	1	15.20	0	0.00	15.20	1	1,613	0.06%
2024/04/22	1	15.05	0	0.00	15.10	1	1,611	0.06%
2024/04/19	0	0.00	1	14.60	14.55	-1	1,545	-0.06%
2024/04/18	1	14.80	0	0.00	14.90	1	1,499	0.07%
2024/04/15	2	14.90	0	0.00	14.70	2	1,452	0.14%
2024/04/12	5	14.90	0	0.00	14.95	5	1,421	0.35%
2024/04/11	1	14.90	0	0.00	14.85	1	1,415	0.07%
2024/04/10	2.3	15.20	0	0.00	15.10	2.3	1,400	0.16%
2024/04/09	5	15.15	0	0.00	15.20	5	1,387	0.36%
2024/04/08	6	15.00	0	0.00	15.00	6	1,327	0.45%
2024/04/01	0	0.00	2	14.95	14.95	-2	1,282	-0.16%
2024/03/29	0	14.65	2	14.75	14.75	-2	1,257	-0.16%
2024/03/27	0	14.55	0	0.00	14.60	0	1,199	0.00%
2024/03/21	0	0.00	2	14.40	14.40	-2	1,200	-0.17%
2024/03/13	0	14.40	3	14.33	14.45	-3	1,235	-0.24%
2024/03/12	2	14.40	0	0.00	14.35	2	1,210	0.17%
2024/03/08	0	0.00	10	14.00	14.05	-10	1,196	-0.84%
2024/03/07	1	14.05	0	0.00	14.05	1	1,198	0.08%
2024/03/04	0	0.00	20	14.60	14.30	-20	1,159	-1.73%
2024/03/01	1	14.00	2	14.00	14.00	-1	1,113	-0.09%
2024/02/26	0	14.05	0	0.00	14.10	0	1,113	0.00%
2024/02/22	1	14.20	0	0.00	14.15	1	1,132	0.09%
2024/02/05	20	13.75	0	0.00	13.75	20	1,183	1.69%
2024/02/02	1	13.95	0	0.00	13.90	1	1,174	0.09%
2024/01/31	4	13.85	2	13.93	13.85	2	1,180	0.17%
2024/01/29	1	13.90	0	0.00	13.90	1	1,187	0.08%
2024/01/22	1	13.85	0	0.00	13.65	1	1,239	0.08%
2024/01/17	1	13.80	0	0.00	13.90	1	1,266	0.08%
2024/01/15	2	14.30	0	0.00	14.25	2	1,273	0.16%
2024/01/11	2	14.25	0	0.00	14.30	2	1,313	0.15%
2023/12/28	0	0.00	1	14.95	14.90	-1	1,786	-0.06%
2023/12/26	0.1	14.65	0	0.00	14.85	0.1	1,808	0.00%
2023/12/25	0.1	14.70	1	14.70	14.65	-1	1,813	-0.05%
2023/12/19	3.1	14.80	0	0.00	14.75	3.1	1,823	0.17%
2023/12/18	1	15.05	2	15.10	15.05	-1	1,817	-0.06%
2023/12/15	12	14.76	0	0.00	14.90	12	1,773	0.68%
2023/12/14	2	14.70	4	14.75	14.60	-2	1,763	-0.11%
2023/12/13	5	14.55	0	0.00	14.50	5	1,756	0.28%
2023/12/07	0.1	15.10	2	15.05	15.00	-2	1,734	-0.11%
2023/12/01	0.1	14.95	2	15.00	15.05	-2	1,746	-0.11%
2023/11/29	0	0.00	50	14.99	14.95	-50	1,742	-2.87%
2023/11/28	1	15.05	0	0.00	14.90	1	1,739	0.06%
2023/11/24	0	14.95	0	0.00	14.75	0	1,713	0.00%
2023/11/22	0	0.00	1	14.90	14.95	-1	1,720	-0.06%
2023/11/21	0	0.00	2	14.85	14.80	-2	1,730	-0.12%
2023/11/15	0.8	14.25	5	14.20	14.45	-4.3	1,698	-0.25%
2023/11/14	1.1	14.10	0	0.00	14.00	1.1	1,661	0.06%
2023/11/10	0	0.00	1	14.10	14.10	-1	1,693	-0.06%
2023/11/09	0	14.15	0	0.00	14.10	0	1,710	0.00%
2023/11/08	0.1	14.20	0	0.00	14.25	0.1	1,774	0.00%
2023/11/06	2	14.15	0	0.00	14.20	2	1,859	0.11%
2023/11/03	0.1	13.85	0	0.00	13.95	0.1	1,871	0.01%
2023/11/01	0	0.00	6	13.75	13.75	-6	1,897	-0.32%
2023/10/31	0.1	13.95	0	0.00	13.85	0.1	1,896	0.00%
2023/10/24	50	13.95	0	0.00	14.00	50	2,202	2.27%
2023/10/23	0.1	14.20	0	0.00	14.10	0.1	2,169	0.00%
2023/10/18	1	14.10	0	0.00	14.45	1	2,222	0.05%
2023/10/17	0	0.00	0.2	14.50	14.40	-0.2	2,124	-0.01%
2023/10/16	14	14.76	103	14.78	14.70	-89	2,111	-4.22%	大賣/
2023/10/13	0	0.00	50	14.50	14.40	-50	2,031	-2.46%
2023/10/04	5	14.25	0	0.00	14.20	5	1,945	0.26%
2023/10/02	20.1	14.60	0	0.00	14.70	20.1	1,918	1.05%
2023/09/26	0	0.00	1	14.80	14.75	-1	2,013	-0.05%
2023/09/22	0	0.00	2	14.70	14.75	-2	2,080	-0.10%
2023/09/15	0	0.00	0.3	14.95	15.00	-0.3	2,357	-0.01%
2023/09/01	1	15.05	0	0.00	15.00	1	2,393	0.04%
2023/08/30	40	14.90	0	0.00	14.95	40	2,510	1.59%
2023/08/28	23	14.60	0	0.00	14.65	23	2,582	0.89%
2023/08/25	33	14.79	1	14.85	14.65	32	2,579	1.24%
2023/08/24	12	14.66	0	0.00	14.55	12	2,564	0.47%
2023/08/23	63	14.65	0	0.00	14.65	63	2,578	2.44%
2023/08/22	1	14.60	0	0.00	14.55	1	2,618	0.04%
2023/08/21	1	14.80	0	0.00	14.60	1	2,625	0.04%
2023/08/18	0.1	14.75	0	0.00	14.70	0.1	2,640	0.00%
2023/08/15	1.6	14.87	0	0.00	14.85	1.6	2,621	0.06%
2023/08/14	12	14.99	0	0.00	14.85	12	2,618	0.46%
2023/08/11	1	15.45	0	0.00	15.40	1	2,579	0.04%
2023/08/10	2	15.93	2	15.85	15.85	0	2,542	0.00%
2023/08/09	0	0.00	2	16.35	16.20	-2	2,543	-0.08%
2023/08/07	1	16.50	2	16.45	16.50	-1	2,564	-0.04%
2023/08/02	1	17.20	1	16.90	16.80	0	2,593	0.00%
2023/08/01	11	16.83	0	0.00	16.85	11	2,553	0.43%
2023/07/31	2	17.08	0	0.00	17.00	2	2,552	0.08%
2023/07/28	9.5	16.75	0	0.00	16.80	9.5	2,491	0.38%
2023/07/27	7	16.86	2	17.20	16.90	5	2,463	0.20%
2023/07/24	3	16.43	0	0.00	16.40	3	2,450	0.12%
2023/07/21	1.1	16.20	0	0.00	16.15	1.1	2,507	0.04%
2023/07/20	2	16.39	2	16.20	16.25	0	2,723	0.00%
2023/07/19	0.3	16.25	0	0.00	16.05	0.3	3,032	0.01%
2023/07/18	0.3	16.35	0	0.00	16.25	0.3	3,725	0.01%
2023/07/14	0.1	16.28	0	0.00	16.25	0.1	4,146	0.00%
2023/07/12	1.2	16.32	0	0.00	16.30	1.2	4,136	0.03%
2023/07/10	0	16.55	0	0.00	16.40	0	4,185	0.00%
2023/07/07	0	0.00	100	16.50	16.60	-100	4,187	-2.39%
2023/07/04	1	17.10	0	0.00	17.25	1	4,132	0.02%
2023/07/03	0	0.00	5	17.29	17.25	-5	4,091	-0.12%
2023/06/30	0	0.00	2	17.20	17.15	-2	4,046	-0.05%
2023/06/29	3	17.33	103.4	17.49	17.40	-100.4	4,026	-2.49%	大賣/
2023/06/27	8.2	17.07	0	0.00	16.95	8.2	3,918	0.21%
2023/06/26	3	17.07	2	17.25	17.25	1	3,893	0.03%
2023/06/21	2	17.00	2	17.05	17.05	0	3,837	0.00%
2023/06/19	50	16.55	0	0.00	16.60	50	3,787	1.32%
2023/06/16	0.1	16.65	0	0.00	16.60	0.1	3,786	0.00%
2023/06/14	0.1	16.65	0	0.00	16.70	0.1	3,824	0.00%
2023/06/12	1	16.80	0	0.00	16.70	1	3,859	0.03%
2023/06/09	20	16.90	0	0.00	16.95	20	3,901	0.51%
2023/06/08	0	0.00	1	16.95	16.90	-1	3,922	-0.03%
2023/06/06	2	17.23	0	0.00	17.10	2	4,027	0.05%
2023/06/05	32	16.91	0	0.00	17.00	32	3,971	0.81%
2023/06/02	0.1	16.85	1	16.80	16.80	-0.9	3,956	-0.02%
2023/05/29	0	0.00	1	16.55	16.55	-1	3,998	-0.03%
2023/05/26	5.2	16.46	0	0.00	16.45	5.2	4,015	0.13%
2023/05/25	0.1	16.93	0	0.00	16.85	0.1	4,008	0.00%
2023/05/19	0	0.00	1	16.70	16.55	-1	4,101	-0.02%
2023/05/16	51	16.35	0	0.00	16.35	51	4,114	1.24%
2023/05/15	51.2	16.30	0	0.00	16.30	51.2	4,125	1.24%
2023/05/12	0.2	16.92	0	0.00	16.80	0.2	4,106	0.00%
2023/05/11	0.2	16.92	0	0.00	16.75	0.2	4,125	0.00%
2023/05/09	11	17.34	11	17.38	17.10	0	4,135	0.00%
2023/05/08	0.1	17.15	1	17.15	17.10	-1	4,163	-0.02%
2023/05/05	1	17.30	0	0.00	17.25	1	4,219	0.02%
2023/05/03	0.2	17.18	0	0.00	17.05	0.2	4,384	0.00%
2023/05/02	0	0.00	7	17.28	17.20	-7	4,531	-0.15%
2023/04/28	0	0.00	1	17.20	17.20	-1	4,673	-0.02%
2023/04/27	4	17.38	2	17.25	17.25	2	4,740	0.04%
2023/04/26	1	17.55	2.1	17.78	17.80	-1.1	4,738	-0.02%
2023/04/25	8.2	17.93	13.5	17.65	17.50	-5.4	4,695	-0.11%
2023/04/24	11.5	17.86	10	17.98	18.20	1.5	4,601	0.03%
2023/04/21	62	18.28	45	17.93	17.40	17	4,338	0.39%
2023/04/20	15	18.27	14	18.30	17.60	1	3,709	0.03%
2023/04/19	0.2	17.55	0	0.00	17.40	0.2	3,469	0.01%
2023/04/18	0	0.00	1	17.65	17.65	-1	3,586	-0.03%
2023/04/17	0	0.00	2	17.70	17.75	-2	3,883	-0.05%
2023/04/14	2	18.00	2	17.65	17.95	0	4,183	0.00%
2023/04/11	0	0.00	1	17.50	17.50	-1	4,338	-0.02%
2023/04/10	0	0.00	4	17.13	17.05	-4	4,344	-0.09%
2023/03/29	0	0.00	0.3	17.02	16.90	-0.3	4,563	-0.01%
2023/03/24	1	16.90	0	0.00	17.05	1	4,748	0.02%
2023/03/23	0.1	16.75	0	0.00	16.80	0.1	4,798	0.00%
2023/03/22	3	16.77	10	16.65	16.75	-7	4,805	-0.15%
2023/03/16	0	16.93	0	0.00	16.50	0	4,745	0.00%
2023/03/15	1	17.10	0	0.00	16.95	1	4,725	0.02%
2023/03/10	0.1	17.60	0	0.00	17.55	0.1	4,684	0.00%
2023/03/09	2.5	18.02	0	0.00	17.95	2.5	4,636	0.05%
2023/03/08	2	18.00	2	18.20	18.20	0	4,604	0.00%
2023/03/07	4	18.10	4	18.15	18.20	0	4,571	0.00%
2023/03/06	4	18.10	4	18.10	18.10	0	4,575	0.00%
2023/03/03	0	0.00	1	18.35	18.30	-1	4,560	-0.02%
2023/03/02	0	0.00	7	18.55	18.55	-7	4,589	-0.15%
2023/03/01	0	0.00	9	18.55	18.50	-9	4,571	-0.20%
2023/02/24	2	18.75	0	0.00	18.95	2	4,556	0.04%
2023/02/23	1	18.85	0	0.00	18.95	1	4,543	0.02%
2023/02/22	0	0.00	2	18.60	18.65	-2	4,542	-0.04%
2023/02/21	0	0.00	2	18.95	18.65	-2	4,546	-0.04%
2023/02/17	1	18.25	0	0.00	18.55	1	4,603	0.02%
2023/02/16	1	18.35	0	18.50	18.35	1	4,690	0.02%
2023/02/15	2	18.40	0.1	18.40	18.40	1.9	4,783	0.04%
2023/02/14	1	18.20	3	18.20	18.20	-2	4,785	-0.04%
2023/02/13	1	18.05	0.1	18.15	18.15	0.9	4,813	0.02%
2023/02/10	1	17.90	0	0.00	17.95	1	4,808	0.02%
2023/02/09	2	18.03	2.1	18.01	18.00	-0.1	4,803	0.00%
2023/02/08	0	0.00	5	18.20	18.20	-5	4,769	-0.10%
2023/02/07	1	18.20	0	0.00	18.25	1	4,732	0.02%
2023/02/06	5.4	18.39	1	18.20	18.10	4.4	4,691	0.09%
2023/02/03	3	18.78	1	18.90	18.70	2	4,622	0.04%
2023/02/02	1	18.60	1	18.45	18.60	0	4,548	0.00%
2023/02/01	0	18.35	2	18.60	18.65	-2	4,444	-0.04%
2023/01/31	1	18.60	2	18.60	18.75	-1	4,345	-0.02%
2023/01/30	0	0.00	7	18.19	18.30	-7	4,170	-0.17%
2023/01/17	8	17.34	1.1	17.49	17.50	6.9	3,982	0.17%
2023/01/16	0	0.00	5	17.20	16.75	-5	3,891	-0.13%
2023/01/13	0	0.00	2	17.40	17.10	-2	3,828	-0.05%
2023/01/12	2	17.50	0	0.00	17.65	2	3,810	0.05%
2023/01/11	1	17.40	0	0.00	17.25	1	3,684	0.03%
2023/01/10	0	0.00	1	17.40	17.35	-1	3,635	-0.03%
2023/01/09	5	17.25	3	17.45	17.10	2	3,554	0.06%
2023/01/06	3	17.40	3	17.40	17.25	0	3,404	0.00%
2023/01/05	2	17.38	8	17.11	17.20	-6	3,295	-0.18%
2023/01/04	9	16.88	17.3	16.92	17.15	-8.3	3,003	-0.28%
2022/12/30	9	16.39	3	16.35	16.35	6	2,646	0.23%
2022/12/28	2	15.95	2	16.05	15.85	0	2,486	0.00%
2022/12/27	0	0.00	1	16.10	16.10	-1	2,454	-0.04%
2022/12/26	3	15.82	0	0.00	15.85	3	2,400	0.12%
2022/12/23	2	15.60	0	0.00	15.55	2	2,367	0.08%
2022/12/22	0	0.00	2	15.90	15.60	-2	2,357	-0.08%
2022/12/20	3	15.10	0	0.00	15.10	3	2,268	0.13%
2022/12/19	0.1	15.60	0	0.00	15.40	0.1	2,225	0.00%
2022/12/15	0	0.00	4	16.03	16.05	-4	2,074	-0.19%
2022/12/13	2	15.40	4	15.45	15.35	-2	2,002	-0.10%
2022/12/07	0.1	15.50	2	15.40	15.45	-2	2,014	-0.10%
2022/12/06	3	15.85	5	15.84	15.65	-2	1,992	-0.10%
2022/12/05	2	16.30	0	0.00	16.25	2	1,951	0.10%
2022/12/01	0	0.00	4	16.30	16.30	-4	1,971	-0.20%
2022/11/30	5	16.35	0	0.00	16.40	5	1,984	0.25%
2022/11/28	0	0.00	0.1	16.25	16.20	-0.1	2,009	-0.01%
2022/11/18	3	16.10	2	16.23	16.10	1	1,976	0.05%
2022/11/17	1	16.55	5	16.36	16.40	-4	1,952	-0.20%
2022/11/16	1	16.80	4	16.85	16.65	-3	1,945	-0.15%
2022/11/15	2	16.60	0	0.00	16.60	2	1,967	0.10%
2022/11/14	2	16.65	2	16.65	16.55	0	1,930	0.00%
2022/11/11	6	16.30	3	16.12	16.25	3	1,815	0.17%
2022/11/10	1	15.65	0	0.00	15.70	1	1,706	0.06%
2022/11/09	0	0.00	1	15.55	15.60	-1	1,712	-0.06%
2022/11/08	1	15.30	5	15.35	15.35	-4	1,698	-0.24%
2022/11/01	2	15.00	0	0.00	14.95	2	1,729	0.12%
2022/10/28	1	15.10	0	0.00	14.90	1	1,796	0.06%
2022/10/27	2	15.00	0	0.00	15.10	2	1,817	0.11%
2022/10/06	0	0.00	50	15.25	15.25	-50	1,777	-2.81%
2022/10/05	50	15.15	5	15.21	15.45	45	1,822	2.47%
2022/10/03	5	14.80	0	0.00	14.85	5	1,898	0.26%
2022/09/27	0	0.00	7	14.80	14.80	-7	1,995	-0.35%
2022/09/26	0	0.00	10	14.80	14.70	-10	2,050	-0.49%
2022/09/23	1	15.00	0	0.00	15.00	1	2,102	0.05%
2022/09/21	0	0.00	110	15.25	15.20	-110	2,153	-5.11%	大賣/鉅額交易
2022/09/19	57	15.34	0	0.00	15.25	57	2,184	2.61%
2022/09/16	13	15.30	0	0.00	15.55	13	2,200	0.59%
2022/09/15	50	15.10	0	0.00	15.15	50	2,211	2.26%
2022/09/14	1	15.05	0	0.00	15.15	1	2,253	0.04%
2022/09/13	0.1	15.35	0	0.00	15.25	0.1	2,267	0.00%
2022/09/08	1	15.10	0	0.00	15.15	1	2,312	0.04%
2022/09/07	1	15.20	0	0.00	15.05	1	2,311	0.04%
2022/09/06	5	15.60	0	0.00	15.50	5	2,312	0.22%
2022/09/05	1	16.10	0	0.00	16.00	1	2,331	0.04%
2022/09/02	2	16.25	0	0.00	16.30	2	2,367	0.08%
2022/09/01	0	16.55	1	16.25	16.55	-1	2,357	-0.04%
2022/08/30	1	16.10	0	0.00	16.10	1	2,332	0.04%
2022/08/26	1	16.05	0	0.00	16.00	1	2,323	0.04%
2022/08/23	5	15.85	0	0.00	15.90	5	2,377	0.21%
2022/08/19	0	0.00	1	15.65	15.70	-1	2,268	-0.04%
2022/08/15	0	0.00	5	15.23	15.20	-5	2,267	-0.22%
2022/08/11	1	14.80	0	0.00	14.85	1	2,303	0.04%
2022/08/09	0	0.00	3	14.60	14.70	-3	2,389	-0.13%
2022/08/08	0	0.00	2	14.70	14.80	-2	2,437	-0.08%
2022/08/05	1	14.70	0	0.00	14.85	1	2,466	0.04%
2022/08/04	2	14.58	0	0.00	14.65	2	2,645	0.08%
2022/08/03	7	15.11	0	0.00	15.15	7	2,680	0.26%
2022/07/27	2	15.85	0	0.00	15.70	2	2,995	0.07%
2022/07/25	0	0.00	3	15.83	15.85	-3	3,337	-0.09%
2022/07/21	1	15.50	3	15.63	15.75	-2	3,396	-0.06%
2022/07/18	0	0.00	1	15.00	15.25	-1	3,446	-0.03%
2022/07/13	0	0.00	2	15.05	15.05	-2	3,472	-0.06%
2022/07/12	10	14.75	0	0.00	15.15	10	3,439	0.29%
2022/07/08	2	15.45	0	0.00	15.40	2	3,361	0.06%
2022/07/07	6	15.16	0	0.00	15.30	6	3,368	0.18%
2022/07/06	0	0.00	5	15.56	15.40	-5	3,361	-0.15%
2022/07/05	0	0.00	1	15.35	15.35	-1	3,349	-0.03%
2022/07/04	1	16.10	2	16.10	16.05	-1	3,316	-0.03%
2022/07/01	1	16.45	0	0.00	16.10	1	3,294	0.03%
2022/06/30	0	0.00	0.1	16.95	16.80	-0.1	3,261	0.00%
2022/06/29	0	0.00	0.1	17.40	17.30	-0.1	3,212	0.00%
2022/06/27	10	17.55	0	0.00	17.60	10	3,231	0.31%
2022/06/22	2	16.90	12	16.95	16.85	-10	3,350	-0.30%
2022/06/13	1	17.80	0	0.00	17.75	1	3,365	0.03%
2022/06/10	1	18.20	60	18.20	18.20	-59	3,362	-1.75%
2022/06/09	0.1	18.45	0	0.00	18.40	0.1	3,420	0.00%
2022/06/08	61	18.22	0	0.00	18.15	61	3,420	1.78%
2022/06/02	1	18.30	0	0.00	18.05	1	3,693	0.03%
2022/05/27	1	18.10	0	0.00	18.05	1	3,846	0.03%
2022/05/19	0	0.00	1	17.70	17.90	-1	4,107	-0.02%
2022/05/17	0	0.00	14	17.51	17.70	-14	4,040	-0.35%
2022/05/16	1.3	17.51	0	0.00	17.55	1.3	4,012	0.03%
2022/05/12	2	17.63	16	17.50	17.30	-14	3,961	-0.35%
2022/05/11	2.1	18.70	0	0.00	18.75	2.1	3,796	0.05%
2022/05/10	2	19.85	2	19.50	19.35	0	3,739	0.00%
2022/05/06	1	19.90	0	0.00	20.00	1	3,743	0.03%
2022/05/05	1	20.30	0	0.00	20.35	1	3,816	0.03%
2022/05/04	7	20.52	3	20.43	20.30	4	3,881	0.10%
2022/05/03	10	21.26	5	21.31	20.70	5	3,859	0.13%
2022/04/28	12	20.10	0	0.00	20.50	12	3,595	0.33%
2022/04/25	1	20.45	0	0.00	20.45	1	3,639	0.03%
2022/04/21	0	0.00	1	21.25	21.15	-1	3,674	-0.03%
2022/04/12	0	20.55	0	0.00	20.35	0	4,015	0.00%
2022/04/11	0	20.90	0	0.00	20.75	0	4,033	0.00%
2022/04/07	2	21.20	0	0.00	20.90	2	4,086	0.05%
2022/04/06	0.2	21.55	0	0.00	21.50	0.2	4,130	0.00%
2022/04/01	0	21.30	0	0.00	21.40	0	4,172	0.00%
2022/03/29	0	21.25	0	0.00	21.10	0	4,766	0.00%
2022/03/28	4	21.54	0	0.00	21.50	4	4,754	0.08%
2022/03/25	0	21.15	0	0.00	20.90	0	4,695	0.00%
2022/03/23	1	21.40	0	0.00	21.35	1	4,694	0.02%
2022/03/22	0	21.40	0	0.00	21.35	0	4,745	0.00%
2022/03/15	1	20.95	0	0.00	20.40	1	5,354	0.02%
2022/03/14	2	21.08	0	0.00	20.85	2	5,376	0.04%
2022/03/09	4	19.58	0	0.00	19.55	4	5,402	0.07%
2022/03/08	2	19.47	0	0.00	19.20	2	5,494	0.04%
2022/03/07	7	20.38	2	20.10	20.15	5	5,424	0.09%
2022/03/04	3	21.45	0	0.00	21.45	3	5,458	0.05%
2022/03/02	1	21.55	0	0.00	21.65	1	5,616	0.02%
2022/02/24	7	21.90	0	0.00	21.70	7	5,783	0.12%
2022/02/23	2	22.43	0	0.00	22.40	2	5,727	0.03%
2022/02/22	1	22.50	0	0.00	22.45	1	5,772	0.02%
2022/02/18	0	22.55	0	0.00	22.50	0	5,964	0.00%
2022/02/17	0	0.00	1	22.60	22.55	-1	6,082	-0.02%
2022/02/15	1	22.45	0	0.00	22.30	1	6,216	0.02%
2022/02/14	0	0.00	2	22.55	22.40	-2	6,296	-0.03%
2022/01/25	9	22.16	0	0.00	22.05	9	7,132	0.13%
2022/01/21	0	0.00	5	22.95	22.85	-5	7,444	-0.07%
2022/01/20	10	22.85	0	0.00	23.25	10	7,536	0.13%
2022/01/19	2	22.73	0	0.00	22.75	2	7,583	0.03%
2022/01/18	5	22.90	0	0.00	22.90	5	7,684	0.07%
2022/01/17	2	22.95	0	0.00	22.95	2	7,695	0.03%
2022/01/14	20	23.45	0	0.00	23.15	20	7,691	0.26%
2022/01/13	1	23.65	0	0.00	23.60	1	7,693	0.01%
2022/01/11	2	23.13	0	0.00	23.10	2	7,689	0.03%
2022/01/07	0	23.60	0	0.00	23.50	0	7,758	0.00%
2022/01/03	0	0.00	2	24.20	24.10	-2	8,236	-0.02%
2021/12/29	0	0.00	12	24.28	24.45	-12	8,814	-0.14%
2021/12/28	0	0.00	12	24.27	24.25	-12	8,912	-0.13%
2021/12/27	42	24.87	5.3	24.98	24.55	36.7	8,969	0.41%
2021/12/24	10	24.58	0	24.30	24.55	10	8,872	0.11%
2021/12/23	0	0.00	2	24.30	24.20	-2	8,763	-0.02%
2021/12/22	0	0.00	1	23.95	23.85	-1	8,899	-0.01%
2021/12/20	1	23.75	0	0.00	23.75	1	10,919	0.01%
2021/12/17	0	0.00	5	23.80	23.70	-5	11,626	-0.04%
2021/12/16	0	0.00	25	23.40	23.40	-25	11,709	-0.21%
2021/12/15	4	23.55	0.7	23.60	23.50	3.3	11,757	0.03%
2021/12/14	23	24.45	1	24.20	23.60	22	11,674	0.19%
2021/12/10	0	23.95	0	0.00	23.80	0	11,436	0.00%
2021/12/09	2	24.20	0	0.00	24.10	2	11,418	0.02%
2021/12/08	4	24.50	0.1	24.60	24.50	4	11,350	0.03%
2021/12/07	0.1	24.50	0	0.00	24.55	0.1	11,364	0.00%
2021/12/06	0	0.00	3	24.47	24.60	-3	11,348	-0.03%
2021/12/03	1.1	24.65	1	25.10	24.55	0.1	11,460	0.00%
2021/12/02	5	24.66	3	24.30	24.55	2	11,521	0.02%
2021/11/30	0	0.00	1	24.00	24.15	-1	11,498	-0.01%
2021/11/29	2	23.60	0	0.00	23.70	2	11,497	0.02%
2021/11/26	6	24.83	0	0.00	24.35	6	11,492	0.05%
2021/11/24	0	0.00	6	24.94	24.90	-6	11,883	-0.05%
2021/11/23	6	24.78	0	0.00	24.30	6	12,181	0.05%
2021/11/22	4	24.90	2	24.95	24.95	2	12,441	0.02%
2021/11/19	1	24.95	1	25.00	25.00	0	12,794	0.00%
2021/11/18	3	25.35	5.1	25.36	25.35	-2.1	13,135	-0.02%
2021/11/17	4.1	24.88	2	24.85	24.90	2.1	13,576	0.02%
2021/11/16	0	0.00	4	25.64	25.45	-4	14,031	-0.03%
2021/11/15	7	25.27	4	25.00	25.00	3	14,288	0.02%
2021/11/12	0	0.00	2	25.43	25.35	-2	14,419	-0.01%
2021/11/11	0	0.00	1	25.30	25.25	-1	14,487	-0.01%
2021/11/10	6	25.76	1	25.75	25.25	5	14,686	0.03%
2021/11/09	1	25.35	1	25.50	25.50	0	14,727	0.00%
2021/11/08	0	0.00	0.1	25.40	25.50	-0.1	14,830	0.00%
2021/11/05	1	24.70	0	0.00	25.20	1	14,893	0.01%
2021/11/04	1	25.10	3	25.75	25.10	-2	14,941	-0.01%
2021/11/03	7.2	25.61	1	25.50	25.55	6.2	14,868	0.04%
2021/11/02	3.3	25.83	20	25.55	25.75	-16.7	14,598	-0.11%
2021/11/01	0.1	24.40	10	24.61	24.70	-9.9	14,140	-0.07%
2021/10/29	1	24.15	5.5	23.65	24.00	-4.5	13,986	-0.03%
2021/10/28	2.3	23.23	0	0.00	23.25	2.3	13,892	0.02%
2021/10/26	12.2	23.52	0	0.00	23.50	12.2	13,963	0.09%
2021/10/25	1	23.65	2.2	24.10	24.15	-1.2	14,064	-0.01%
2021/10/22	1	23.60	0	0.00	23.85	1	14,236	0.01%
2021/10/21	2	24.00	3	24.10	24.25	-1	14,331	-0.01%
2021/10/20	1	24.10	0	0.00	23.90	1	14,407	0.01%
2021/10/19	0.2	23.90	0	0.00	23.75	0.2	14,536	0.00%
2021/10/18	3	24.20	0	0.00	23.75	3	14,696	0.02%
2021/10/15	0	0.00	3	23.68	23.60	-3	14,801	-0.02%
2021/10/14	0	0.00	2	23.40	23.30	-2	14,915	-0.01%
2021/10/13	2	23.03	15.1	23.10	22.95	-13.1	14,981	-0.09%
2021/10/12	2	23.18	0	0.00	23.35	2	15,093	0.01%
2021/10/08	16.5	24.28	14	24.24	23.80	2.5	15,197	0.02%
2021/10/07	6	24.40	2	24.75	24.60	4	15,341	0.03%
2021/10/06	28	24.98	4	25.33	24.40	24	15,683	0.15%
2021/10/05	4	25.19	8	25.28	26.20	-4	15,845	-0.03%
2021/10/04	4	26.60	6	26.55	26.00	-2	16,253	-0.01%
2021/10/01	3	27.20	1	27.15	26.60	2	17,458	0.01%
2021/09/30	0	0.00	1	28.15	28.15	-1	19,544	-0.01%
2021/09/29	8	27.81	17	27.49	27.35	-9	20,578	-0.04%
2021/09/28	19	28.87	10.1	29.08	28.00	8.9	20,798	0.04%
2021/09/27	51.1	29.16	34	29.05	29.10	17.1	20,738	0.08%
2021/09/24	16	27.54	22	27.89	27.50	-6	20,876	-0.03%
2021/09/23	0	0.00	1	25.50	26.30	-1	21,071	0.00%
2021/09/22	10	25.28	12	25.43	25.15	-2	21,199	-0.01%
2021/09/17	4	25.90	0	0.00	25.90	4	21,437	0.02%
2021/09/16	2	26.43	0	0.00	26.20	2	21,692	0.01%
2021/09/15	11	26.06	1	26.45	26.75	10	22,009	0.05%
2021/09/14	0	0.00	2	26.50	26.50	-2	23,056	-0.01%
2021/09/13	1	26.75	0	0.00	26.95	1	24,384	0.00%
2021/09/10	13	26.90	0	0.00	26.90	13	24,983	0.05%
2021/09/09	2	26.80	0	0.00	26.85	2	25,064	0.01%
2021/09/08	24	26.60	8	26.38	26.15	16	25,148	0.06%
2021/09/07	9	26.80	3	26.75	26.85	6	25,156	0.02%
2021/09/06	0	0.00	2	26.93	27.05	-2	25,237	-0.01%
2021/09/03	2	27.35	3	27.48	27.35	-1	25,676	0.00%
2021/09/02	3	27.73	12	27.68	27.40	-9	26,116	-0.03%
2021/09/01	8	28.09	5	28.15	28.05	3	26,306	0.01%
2021/08/31	6	28.42	0	0.00	28.20	6	26,884	0.02%
2021/08/30	2.6	29.12	4.7	29.12	28.80	-2.1	28,273	-0.01%
2021/08/27	17	30.06	25.1	30.10	29.80	-8.1	28,864	-0.03%
2021/08/26	4	30.40	7	30.27	30.40	-3	30,057	-0.01%
2021/08/25	14	30.45	13	29.97	29.80	1	30,309	0.00%
2021/08/24	14	29.67	25	29.85	30.20	-11	30,105	-0.04%
2021/08/23	52.5	29.39	12	29.41	29.80	40.5	29,992	0.14%
2021/08/20	15.5	29.16	17.3	29.11	29.35	-1.8	29,683	-0.01%
2021/08/19	22.3	27.92	14	27.82	27.25	8.3	29,232	0.03%
2021/08/18	4	26.48	3	26.70	27.65	1	28,981	0.00%
2021/08/17	2	27.58	1	27.90	27.20	1	29,034	0.00%
2021/08/16	0	0.00	4	28.09	28.20	-4	29,325	-0.01%
2021/08/13	0	0.00	1	27.70	27.70	-1	29,278	0.00%
2021/08/12	17	27.87	18	27.95	27.45	-1	29,479	0.00%
2021/08/11	4	27.08	0	0.00	27.25	4	29,712	0.01%
2021/08/10	0	0.00	5	28.03	27.80	-5	30,267	-0.02%
2021/08/09	2	27.30	1	27.55	27.50	1	30,588	0.00%
2021/08/06	1	27.55	0	0.00	27.50	1	30,886	0.00%
2021/08/05	0	0.00	2	27.65	27.70	-2	31,285	-0.01%
2021/08/04	1	27.85	1	28.40	28.00	0	32,036	0.00%
2021/08/03	0	27.95	2	27.75	27.90	-2	33,285	-0.01%
2021/08/02	5	27.51	1.6	27.56	28.10	3.4	33,857	0.01%
2021/07/30	3	28.32	1	28.80	28.25	2	33,900	0.01%
2021/07/29	3.7	28.37	5	28.21	28.85	-1.3	34,038	0.00%
2021/07/28	2	26.30	4	26.60	26.75	-2	34,043	-0.01%
2021/07/27	0	27.60	1.5	27.85	27.50	-1.4	34,246	0.00%
2021/07/26	2	28.20	0	0.00	28.10	2	34,397	0.01%
2021/07/23	9	28.83	9	28.86	29.00	0	34,542	0.00%
2021/07/22	0	0.00	3.1	28.33	27.90	-3.1	34,617	-0.01%
2021/07/21	6	28.37	5	28.05	27.95	1	34,729	0.00%
2021/07/20	0	0.00	1	29.00	28.70	-1	35,260	0.00%
2021/07/19	2	29.65	3	29.88	29.75	-1	35,762	0.00%
2021/07/16	4	29.45	1	29.70	29.55	3	37,051	0.01%
2021/07/15	2	28.90	7	29.50	29.80	-5	37,296	-0.01%
2021/07/14	9	28.41	13	28.85	28.65	-4	37,389	-0.01%
2021/07/13	6	28.89	100.2	29.49	28.55	-94.1	37,654	-0.25%
2021/07/12	12.2	30.14	13	30.38	30.00	-0.8	37,373	0.00%
2021/07/09	10.2	31.28	14.2	31.16	30.60	-4	37,170	-0.01%
2021/07/08	36.2	31.74	18	31.57	31.20	18.2	37,200	0.05%
2021/07/07	39	31.85	64.1	31.81	33.00	-25.1	37,498	-0.07%
2021/07/06	159.5	30.48	64.1	30.25	30.20	95.4	36,604	0.26%	大買/
2021/07/05	3	29.18	27	28.73	29.30	-24	35,690	-0.07%
2021/07/02	16	29.72	52	29.12	28.75	-36	35,679	-0.10%
2021/07/01	48	29.89	71	29.50	29.15	-23	35,241	-0.07%
2021/06/30	24	28.94	45.2	29.06	29.10	-21.2	34,075	-0.06%
2021/06/29	4	28.30	14	28.06	27.95	-10	33,456	-0.03%
2021/06/28	14	27.76	16	28.04	28.05	-2	33,345	-0.01%
2021/06/25	7	28.14	9	28.34	28.40	-2	33,139	-0.01%
2021/06/24	19	28.21	10	28.50	28.05	9	33,230	0.03%
2021/06/23	54	29.09	53	28.83	28.00	1	32,962	0.00%
2021/06/22	89	28.53	57	28.53	28.35	32	32,133	0.10%
2021/06/21	12	26.89	33	27.00	27.20	-21	31,048	-0.07%
2021/06/18	0	0.00	3	25.87	26.20	-3	30,521	-0.01%
2021/06/17	5	26.25	3	26.10	26.05	2	30,515	0.01%
2021/06/16	9	26.02	2	25.80	25.75	7	30,607	0.02%
2021/06/15	0	0.00	1	26.20	26.20	-1	30,771	0.00%
2021/06/11	16	25.69	21	26.11	25.80	-5	30,806	-0.02%
2021/06/09	14	26.44	12	26.11	25.80	2	30,328	0.01%
2021/06/08	14	27.08	17	26.65	26.95	-3	30,281	-0.01%
2021/06/07	43.2	26.85	43	26.76	26.75	0.2	30,078	0.00%
2021/06/04	39.1	26.50	39.2	26.47	25.45	-0.1	29,176	0.00%
2021/06/03	67.8	26.51	48.2	26.47	26.30	19.7	28,926	0.07%
2021/06/02	18	24.92	1	25.30	25.00	17	27,737	0.06%
2021/06/01	1	23.65	1	23.75	24.05	0	27,738	0.00%
2021/05/31	2	23.55	2	23.85	23.45	0	28,031	0.00%
2021/05/28	3	23.43	17	23.20	23.40	-14	28,241	-0.05%
2021/05/27	11	22.75	18	23.03	22.55	-7	28,840	-0.02%
2021/05/26	1	22.45	17	22.50	22.65	-16	28,940	-0.06%
2021/05/25	9	22.37	0	0.00	22.45	9	29,170	0.03%
2021/05/24	19	22.46	35	22.22	22.50	-16	29,306	-0.05%
2021/05/21	21	21.64	2	21.73	21.80	19	29,216	0.07%
2021/05/20	4	20.99	9.8	20.92	20.90	-5.8	29,656	-0.02%
2021/05/19	8	21.37	6	21.40	21.65	2	29,814	0.01%
2021/05/18	25	20.54	14	20.44	21.40	11	29,967	0.04%
2021/05/17	11	19.88	11	20.05	19.75	0	29,750	0.00%
2021/05/14	14.3	21.93	8	21.77	21.90	6.3	29,442	0.02%
2021/05/13	18	22.93	12	22.66	22.75	6	29,129	0.02%
2021/05/12	21.1	26.16	13	24.50	24.30	8.1	28,784	0.03%
2021/05/11	34	28.17	34.2	28.71	27.00	-0.2	28,130	0.00%
2021/05/10	22	27.95	27	28.03	27.70	-5	26,837	-0.02%
2021/05/07	1	25.30	2	26.15	26.30	-1	26,299	0.00%
2021/05/06	6	25.95	2	26.95	26.05	4	26,174	0.02%
2021/05/05	15	26.66	2	27.00	26.20	13	26,135	0.05%
2021/05/04	11	26.52	4	25.96	25.65	7	26,011	0.03%
2021/05/03	10.8	28.24	8	28.64	27.75	2.8	25,692	0.01%
2021/04/29	1	28.95	4.3	29.47	29.20	-3.3	25,556	-0.01%
2021/04/28	6	29.43	55.5	29.33	29.50	-49.5	25,490	-0.19%
2021/04/27	17	29.06	30	29.01	29.05	-13	25,392	-0.05%
2021/04/26	35.8	29.58	30	29.76	29.45	5.8	25,277	0.02%
2021/04/23	32	28.70	26	28.70	28.80	6	24,765	0.02%
2021/04/22	168	29.00	127	29.17	28.15	41	24,382	0.17%	大買/大賣/
2021/04/21	44	28.66	57	28.61	28.50	-13	23,289	-0.06%
2021/04/20	10	28.26	7	28.09	28.15	3	22,959	0.01%
2021/04/19	15	28.12	31.2	28.29	28.60	-16.2	22,984	-0.07%
2021/04/16	54	26.75	70	27.20	27.35	-16	22,491	-0.07%
2021/04/15	23	26.78	8.3	26.97	26.55	14.7	22,548	0.07%
2021/04/14	22.3	26.81	95.6	26.72	26.50	-73.3	22,414	-0.33%
2021/04/13	178.6	28.78	111	28.86	27.45	67.6	22,241	0.30%	大買/大賣/
2021/04/12	146.1	26.53	107	26.67	27.70	39.1	21,035	0.19%	大買/大賣/
2021/04/09	35.3	25.42	78	25.19	25.20	-42.7	20,166	-0.21%
2021/04/08	22	25.75	30.4	25.71	25.75	-8.4	20,195	-0.04%
2021/04/07	128	25.47	54	25.18	25.20	74	20,189	0.37%	大買/
2021/04/06	60.3	25.27	61	25.56	25.45	-0.7	21,139	0.00%
2021/04/01	11	25.25	14	25.30	25.40	-3	21,886	-0.01%
2021/03/31	37	25.19	8	25.35	25.00	29	22,025	0.13%
2021/03/30	8	25.06	3	25.05	25.05	5	22,293	0.02%
2021/03/29	16	25.24	11	25.29	25.15	5	22,530	0.02%
2021/03/26	0	0.00	3	24.67	24.65	-3	22,966	-0.01%
2021/03/25	6	24.64	12	24.62	24.35	-6	23,415	-0.03%
2021/03/24	20	24.72	51	24.71	24.70	-31	23,412	-0.13%
2021/03/23	14	24.28	6	24.35	24.20	8	23,728	0.03%
2021/03/22	15	24.35	15	24.32	24.55	0	24,839	0.00%
2021/03/19	29	24.36	14	24.34	24.35	15	25,482	0.06%
2021/03/18	28	24.60	2	24.75	24.65	26	25,393	0.10%
2021/03/17	4	24.71	13	24.97	25.00	-9	25,353	-0.04%
2021/03/16	7	25.43	27.2	25.40	25.05	-20.2	25,596	-0.08%
2021/03/15	11	26.34	3.2	26.24	26.00	7.8	25,472	0.03%
2021/03/12	2	26.10	23.1	26.06	26.50	-21.1	25,862	-0.08%
2021/03/11	16	26.62	8.1	26.44	26.20	7.9	25,667	0.03%
2021/03/10	44	26.31	22.2	26.28	26.60	21.8	25,320	0.09%
2021/03/09	67.1	25.95	69	25.61	26.60	-1.9	24,847	-0.01%
2021/03/08	8.1	25.38	7	25.57	25.25	1.1	24,442	0.00%
2021/03/05	23.1	25.03	28.1	25.33	25.10	-5	24,446	-0.02%
2021/03/04	6	25.53	25.1	25.45	25.35	-19.1	24,527	-0.08%
2021/03/03	18	24.85	22	24.78	25.10	-4	24,643	-0.02%
2021/03/02	35	25.11	20.3	25.59	23.85	14.7	24,673	0.06%
2021/02/26	2	24.78	3.1	24.56	24.55	-1.1	23,870	0.00%
2021/02/25	2	24.63	6	24.31	24.50	-4	23,628	-0.02%
2021/02/24	4.3	23.93	5	24.54	23.75	-0.7	23,315	0.00%
2021/02/23	5	24.80	5	24.94	24.90	0	22,923	0.00%
2021/02/22	32	24.77	14	24.65	24.40	18	22,613	0.08%
2021/02/19	3	24.00	5	23.92	24.00	-2	21,988	-0.01%
2021/02/18	6	23.12	25	22.91	23.40	-19	21,673	-0.09%
2021/02/17	17	22.58	4	21.98	22.60	13	21,185	0.06%
2021/02/05	2	20.53	3	20.60	20.60	-1	21,124	0.00%
2021/02/03	1	20.25	0	0.00	20.10	1	21,083	0.00%
2021/02/02	6	19.65	13	19.92	20.10	-7	21,054	-0.03%
2021/02/01	2	19.20	3	19.32	19.80	-1	21,016	0.00%
2021/01/29	2	19.70	1	19.45	19.45	1	20,990	0.00%
2021/01/27	4	19.35	0	0.00	19.45	4	20,916	0.02%
2021/01/26	2	19.90	0	0.00	19.70	2	20,753	0.01%
2021/01/25	2	19.55	4	20.00	20.25	-2	20,681	-0.01%
2021/01/21	17	19.99	19	19.68	19.55	-2	20,658	-0.01%
2021/01/20	3	19.98	12	19.78	19.70	-9	20,550	-0.04%
2021/01/19	2	20.65	2.1	20.43	20.45	-0.1	20,529	0.00%
2021/01/18	5	20.67	2	20.63	20.75	3	20,590	0.01%
2021/01/15	2	20.75	1	20.40	20.50	1	20,512	0.00%
2021/01/14	3.2	20.95	1	21.15	21.10	2.2	20,317	0.01%
2021/01/13	3.8	21.66	5.2	21.81	21.50	-1.5	20,062	-0.01%
2021/01/12	2	21.68	2	21.58	21.65	0	19,936	0.00%
2021/01/11	5	22.95	2	22.85	22.75	3	19,579	0.02%
2021/01/08	0	0.00	8	23.01	23.00	-8	19,476	-0.04%
2021/01/07	0	0.00	6.1	22.56	22.35	-6.1	19,165	-0.03%
2021/01/06	5	22.79	11	22.79	22.30	-6	19,005	-0.03%
2021/01/05	28	22.46	38	22.32	22.40	-10	18,620	-0.05%
2021/01/04	18	23.26	11.4	23.05	23.00	6.6	18,298	0.04%
2020/12/31	1	23.00	0	0.00	23.25	1	17,806	0.01%
2020/12/30	5	23.50	6.2	23.32	23.20	-1.2	17,598	-0.01%
2020/12/29	40.2	24.33	17	23.96	23.55	23.2	17,264	0.13%
2020/12/28	28.3	23.01	27.6	23.16	23.30	0.7	16,048	0.00%
2020/12/25	7	22.23	7	22.41	22.00	0	15,075	0.00%
2020/12/24	2.2	22.22	29	22.37	22.60	-26.8	14,630	-0.18%
2020/12/23	9.1	21.66	3	21.88	21.85	6.1	14,265	0.04%
2020/12/22	13.9	22.49	8	22.02	21.10	5.9	14,034	0.04%
2020/12/21	42	21.96	33	22.32	22.15	9	13,356	0.07%
2020/12/18	5	21.45	24	21.39	21.70	-19	12,909	-0.15%
2020/12/17	13	21.59	24.3	21.76	21.65	-11.3	12,765	-0.09%
2020/12/16	101.1	21.75	127	21.75	21.95	-25.9	12,331	-0.21%	大買/大賣/
2020/12/15	34	20.76	20.2	20.90	20.85	13.8	11,296	0.12%
2020/12/14	1.9	20.00	2	20.03	20.05	-0.1	10,747	0.00%
2020/12/11	34.3	19.63	12	19.54	19.70	22.3	11,001	0.20%
2020/12/10	22	20.28	38	20.45	20.05	-16	10,978	-0.15%
2020/12/09	16	20.00	21	19.66	20.05	-5	10,723	-0.05%
2020/12/08	61	19.71	18	19.69	19.80	43	10,876	0.40%
2020/12/07	4	18.74	0	0.00	18.60	4	10,537	0.04%
2020/12/04	2	18.60	0	0.00	18.75	2	10,758	0.02%
2020/12/03	5	18.78	5	18.80	18.65	0	10,834	0.00%
2020/12/02	4.2	19.54	0	0.00	19.20	4.2	10,983	0.04%
2020/12/01	3	19.27	28	19.40	19.40	-25	10,885	-0.23%
2020/11/30	15	19.37	21	19.39	19.05	-6	10,762	-0.06%
2020/11/27	2	18.70	4	18.33	18.50	-2	10,297	-0.02%
2020/11/26	2.2	17.54	8	17.93	18.10	-5.8	10,050	-0.06%
2020/11/25	2	17.05	2	17.20	16.95	0	10,420	0.00%
2020/11/24	3	16.97	0	0.00	16.85	3	11,456	0.03%
2020/11/23	1	16.80	1	16.80	16.80	0	12,322	0.00%
2020/11/18	3	17.05	0	0.00	17.05	3	12,690	0.02%
2020/11/17	1	16.90	10	17.15	17.10	-9	12,685	-0.07%
2020/11/13	2	16.98	0	0.00	16.85	2	12,720	0.02%
2020/11/11	0	0.00	7	17.06	17.05	-7	12,385	-0.06%
2020/11/10	1	16.55	1	16.65	16.75	0	12,326	0.00%
2020/11/09	1	16.60	3	16.45	16.50	-2	12,306	-0.02%
2020/11/05	1	16.25	0	0.00	16.20	1	12,325	0.01%
2020/11/04	1	16.45	30	16.20	16.35	-29	12,490	-0.23%
2020/11/03	1	16.40	3	16.50	16.35	-2	12,468	-0.02%
2020/11/02	30	16.15	2	16.20	16.45	28	12,625	0.22%
2020/10/30	3	16.53	0	0.00	16.10	3	12,590	0.02%
2020/10/29	1	16.50	0	0.00	16.45	1	12,502	0.01%
2020/10/28	3	17.03	10	16.85	16.80	-7	12,444	-0.06%
2020/10/27	4	17.28	30	17.53	17.35	-26	12,406	-0.21%
2020/10/26	8	17.41	1	17.50	17.40	7	12,249	0.06%
2020/10/23	4	16.76	1	16.75	16.80	3	12,015	0.02%
2020/10/22	0	0.00	20	16.25	16.15	-20	11,926	-0.17%
2020/10/21	30	16.20	0	0.00	16.10	30	11,877	0.25%
2020/10/20	1	16.15	0	0.00	16.00	1	11,898	0.01%
2020/10/15	0	0.00	80	16.34	16.40	-80	11,979	-0.67%
2020/10/14	50	16.77	0	0.00	16.65	50	12,112	0.41%
2020/10/13	30	16.55	0	0.00	16.55	30	12,122	0.25%
2020/10/12	0	0.00	2	16.70	16.45	-2	12,197	-0.02%
2020/10/08	1	17.00	1	17.00	16.80	0	12,442	0.00%
2020/09/30	0	0.00	1	16.75	16.75	-1	12,476	-0.01%
2020/09/29	1	16.75	1	16.75	16.75	0	12,585	0.00%
2020/09/28	1	16.75	1	16.70	16.90	0	12,652	0.00%
2020/09/25	1	16.50	19	16.89	16.50	-18	12,726	-0.14%
2020/09/24	13	16.97	0	0.00	16.70	13	12,623	0.10%
2020/09/23	3	17.57	2	17.60	17.65	1	12,487	0.01%
2020/09/22	5	17.61	5	17.45	17.45	0	12,466	0.00%
2020/09/21	7	17.97	0	0.00	17.90	7	12,326	0.06%
2020/09/18	0	0.00	5	18.25	18.25	-5	12,286	-0.04%
2020/09/17	10	18.15	0	0.00	18.20	10	12,245	0.08%
2020/09/16	0	0.00	20	18.47	18.55	-20	12,087	-0.17%
2020/09/15	0	0.00	6	18.04	17.90	-6	11,716	-0.05%
2020/09/14	2	17.60	4	17.95	17.70	-2	11,687	-0.02%
2020/09/11	37	18.03	47	17.77	17.45	-10	11,673	-0.09%
2020/09/10	0	0.00	15	17.67	17.70	-15	11,860	-0.13%
2020/09/09	3	17.60	6	17.35	17.45	-3	12,503	-0.02%
2020/09/08	2	17.25	0	0.00	17.25	2	12,463	0.02%
2020/09/07	6	17.59	8	17.60	17.40	-2	12,358	-0.02%
2020/09/04	5	16.90	3	17.00	17.05	2	12,113	0.02%
2020/09/03	5	17.22	10	17.08	17.20	-5	12,388	-0.04%
2020/09/02	3	16.65	0	0.00	17.00	3	12,253	0.02%
2020/09/01	15	17.06	3	17.15	17.05	12	12,117	0.10%
2020/08/31	15	16.99	11	17.15	17.45	4	11,852	0.03%
2020/08/28	3	16.18	180	16.39	16.40	-177	11,091	-1.60%	大賣/鉅額交易
2020/08/27	53	15.27	35	15.85	15.15	18	10,286	0.17%
2020/08/26	2	15.05	73	15.20	15.30	-71	9,435	-0.75%
2020/08/25	30	13.95	0	0.00	13.95	30	9,154	0.33%
2020/08/20	3	13.98	2	13.95	13.75	1	9,783	0.01%
2020/08/19	2	14.50	0	0.00	14.50	2	9,664	0.02%
2020/08/18	1	14.75	0	0.00	14.75	1	9,610	0.01%
2020/08/13	0	0.00	5	15.00	14.90	-5	9,576	-0.05%
2020/08/10	3	14.95	5	15.28	15.00	-2	9,791	-0.02%
2020/08/07	0	0.00	1	14.85	14.85	-1	9,679	-0.01%
2020/08/06	0	0.00	34	14.71	14.90	-34	9,658	-0.35%
2020/08/03	1	14.35	0	0.00	14.40	1	9,745	0.01%
2020/07/31	40	14.30	0	0.00	14.65	40	10,163	0.39%
2020/07/28	1	13.95	0	0.00	14.20	1	10,367	0.01%
2020/07/27	40	14.33	0	0.00	14.15	40	10,380	0.39%
2020/07/23	10	14.95	0	0.00	14.85	10	10,370	0.10%
2020/07/21	1	15.25	3	15.27	14.90	-2	10,347	-0.02%
2020/07/20	26	14.88	6	14.81	15.10	20	10,242	0.20%
2020/07/17	2	14.75	0	0.00	14.45	2	10,072	0.02%
2020/07/16	2	15.10	2	15.00	14.90	0	10,092	0.00%
2020/07/15	17	14.57	14	15.30	14.75	3	10,012	0.03%
2020/07/13	29	14.25	3	14.23	14.30	26	9,803	0.27%
2020/07/10	30	14.05	0	0.00	13.95	30	10,023	0.30%
2020/07/08	1	14.45	4	14.56	14.60	-3	10,021	-0.03%
2020/07/07	5	14.57	20	14.40	14.45	-15	9,954	-0.15%
2020/07/06	6	14.53	2	14.50	14.70	4	9,943	0.04%
2020/07/02	0	0.00	1	14.10	14.15	-1	10,050	-0.01%
2020/07/01	10	14.25	0	0.00	14.35	10	10,140	0.10%
2020/06/29	5	13.97	30	13.88	14.00	-25	10,181	-0.25%
2020/06/24	1	14.30	10	14.21	14.20	-9	10,114	-0.09%
2020/06/23	2	14.35	1	14.30	14.30	1	10,084	0.01%
2020/06/19	6	14.56	0	0.00	14.45	6	10,290	0.06%
2020/06/18	10	14.79	12	14.88	14.85	-2	10,179	-0.02%
2020/06/17	32	15.11	22	14.95	14.75	10	10,112	0.10%
2020/06/16	8	14.76	109	14.81	15.10	-101	9,644	-1.05%	大賣/鉅額交易
2020/06/15	9	14.04	2	14.25	13.75	7	8,973	0.08%
2020/06/12	1	13.40	0	0.00	13.45	1	8,919	0.01%
2020/06/11	4	13.68	9	13.58	13.60	-5	9,002	-0.06%
2020/06/10	22	14.00	24	14.06	13.85	-2	9,104	-0.02%
2020/06/09	1	13.70	5	13.60	13.90	-4	9,041	-0.04%
2020/06/08	1	13.40	20	13.45	13.50	-19	9,310	-0.20%
2020/06/05	30	13.65	0	0.00	13.65	30	9,508	0.32%
2020/06/04	5	13.40	0	0.00	13.45	5	9,736	0.05%
2020/06/03	36	13.76	13	13.88	13.75	23	9,877	0.23%
2020/06/02	0	0.00	5	13.35	13.30	-5	9,928	-0.05%
2020/06/01	0	0.00	2	13.15	13.25	-2	10,142	-0.02%
2020/05/28	5	13.40	73	13.22	13.10	-68	10,702	-0.64%
2020/05/27	0	0.00	1	12.70	12.60	-1	10,775	-0.01%
2020/05/26	0	0.00	1	12.35	12.40	-1	12,142	-0.01%
2020/05/25	1	12.10	0	0.00	12.25	1	13,606	0.01%
2020/05/22	1	12.30	0	0.00	12.20	1	13,903	0.01%
2020/05/20	30	12.88	0	0.00	12.55	30	14,374	0.21%
2020/05/19	5	12.90	7	12.85	12.80	-2	14,879	-0.01%
2020/05/15	2	12.00	0	0.00	12.00	2	15,174	0.01%
2020/05/14	10	12.20	0	0.00	12.05	10	15,208	0.07%
2020/05/12	2	12.65	0	0.00	12.60	2	15,106	0.01%
2020/05/11	3	12.60	2	12.60	12.55	1	15,021	0.01%
2020/05/08	2	12.25	0	0.00	12.15	2	14,963	0.01%
2020/05/07	21	12.55	0	0.00	12.30	21	14,839	0.14%
2020/05/06	12	12.53	36	12.68	12.45	-24	14,409	-0.17%
2020/05/05	0	0.00	2	13.00	13.05	-2	14,246	-0.01%
2020/04/30	26	13.28	0	0.00	13.40	26	14,190	0.18%
2020/04/29	31	13.16	7	13.33	13.15	24	14,217	0.17%
2020/04/28	6	13.05	0	0.00	13.10	6	14,145	0.04%
2020/04/27	5	13.15	0	0.00	13.00	5	14,252	0.04%
2020/04/24	0	0.00	5	12.45	12.40	-5	14,183	-0.04%
2020/04/17	20	13.30	0	0.00	13.00	20	14,282	0.14%
2020/04/09	1	12.50	1	12.70	12.55	0	14,554	0.00%
2020/04/08	0	0.00	1	12.50	12.50	-1	14,715	-0.01%
2020/04/07	1	12.45	0	0.00	12.35	1	14,648	0.01%
2020/03/31	2	11.60	1	11.65	11.55	1	14,852	0.01%
2020/03/30	1	11.15	1	11.30	11.65	0	14,875	0.00%
2020/03/27	6	11.49	0	0.00	11.40	6	14,844	0.04%
2020/03/26	0	0.00	1	11.75	11.60	-1	14,789	-0.01%
2020/03/25	5	11.70	4	11.79	11.65	1	14,807	0.01%
2020/03/24	1	11.25	1	11.35	11.25	0	14,670	0.00%
2020/03/20	31	11.37	0	0.00	11.40	31	14,672	0.21%
2020/03/19	1	10.70	30	10.80	10.70	-29	14,718	-0.20%
2020/03/18	6	12.23	3	12.52	11.85	3	14,753	0.02%
2020/03/16	13	13.26	8	13.50	12.75	5	14,477	0.03%
2020/03/13	1	13.05	3	13.05	13.50	-2	14,271	-0.01%
2020/03/12	2	14.68	2	14.95	14.35	0	14,018	0.00%
2020/03/11	14	16.69	7	16.12	15.90	7	13,831	0.05%
2020/03/10	1	16.35	3	16.00	16.45	-2	13,569	-0.01%
2020/03/09	9	16.76	12	16.65	16.20	-3	13,285	-0.02%
2020/03/06	5	17.14	15	17.12	16.90	-10	13,005	-0.08%
2020/03/05	20	17.49	14	17.16	17.50	6	12,656	0.05%
2020/03/04	3	17.62	2	17.65	17.60	1	12,393	0.01%
2020/03/03	19	18.20	8	18.21	18.05	11	11,946	0.09%
2020/03/02	12	18.20	8	18.36	17.90	4	11,585	0.03%
2020/02/27	34	18.80	17	18.76	18.20	17	11,017	0.15%
2020/02/26	32	17.31	57	18.02	18.05	-25	9,546	-0.26%
2020/02/25	8	16.60	8	16.59	16.45	0	8,046	0.00%
2020/02/24	4	16.45	5	16.44	16.60	-1	7,737	-0.01%
2020/02/21	0	0.00	37	16.20	16.25	-37	7,447	-0.50%
2020/02/20	21	16.17	4	16.43	16.10	17	7,157	0.24%
2020/02/19	9	15.45	11	15.57	15.85	-2	6,594	-0.03%
2020/02/18	0	0.00	7	14.89	15.05	-7	6,160	-0.11%
2020/02/07	1	13.90	0	0.00	14.05	1	6,037	0.02%
2020/02/05	1	13.65	0	0.00	13.65	1	6,017	0.02%
2020/02/04	3	13.45	0	0.00	13.45	3	5,973	0.05%
2020/02/03	0	0.00	1	13.40	13.40	-1	5,965	-0.02%
2020/01/31	2	13.78	1	13.75	13.80	1	5,836	0.02%
2020/01/30	26	14.00	2	13.93	13.60	24	5,811	0.41%
2020/01/20	2	15.00	2	15.08	15.05	0	5,710	0.00%
2020/01/17	2	14.93	2	15.00	14.95	0	5,677	0.00%
2020/01/16	1	14.70	20.2	14.80	14.85	-19.2	5,645	-0.34%
2020/01/15	1	15.10	1	15.30	15.05	0	5,512	0.00%
2020/01/14	3	15.30	3	15.32	15.25	0	5,502	0.00%
2020/01/13	1	15.20	1	15.35	15.20	0	5,521	0.00%
2020/01/10	11	15.40	5	15.40	15.30	6	5,570	0.11%
2020/01/09	3	15.40	1	15.25	15.50	2	5,566	0.04%
2020/01/08	2	15.20	0	0.00	15.20	2	5,523	0.04%
2020/01/07	11	15.73	8	15.65	15.60	3	5,417	0.06%
2020/01/06	14	15.85	1	15.80	15.90	13	5,266	0.25%
2020/01/03	4	15.74	27	16.06	15.70	-23	5,073	-0.45%
2020/01/02	5	15.75	40.8	15.77	15.75	-35.8	4,772	-0.75%
2019/12/31	13	14.91	1	14.85	15.05	12	4,537	0.26%
2019/12/27	3	15.07	15.1	14.98	15.00	-12.1	4,400	-0.27%
2019/12/26	22	14.94	21	14.87	14.95	1	4,265	0.02%
2019/12/25	0	0.00	3	14.22	14.30	-3	3,898	-0.08%
2019/12/24	10	14.26	0	0.00	14.20	10	3,820	0.26%
2019/12/23	10	14.40	0	0.00	14.40	10	3,796	0.26%
2019/12/20	13	14.40	2	14.45	14.35	11	3,750	0.29%
2019/12/19	3	14.73	2	14.75	14.65	1	3,677	0.03%
2019/12/18	8	14.54	6	14.52	14.70	2	3,566	0.06%
2019/12/17	0	0.00	4	14.55	14.55	-4	3,473	-0.12%
2019/12/16	4	14.46	2	14.40	14.40	2	3,346	0.06%
2019/12/13	17	14.14	15	14.01	14.10	2	3,149	0.06%
2019/12/12	41	13.75	0	0.00	13.75	41	2,886	1.42%
2019/12/10	1	13.75	4	13.70	13.75	-3	2,747	-0.11%
2019/12/09	3	13.68	3	13.62	13.75	0	2,715	0.00%
2019/12/06	4	13.45	2	13.43	13.45	2	2,609	0.08%
2019/12/03	2	13.05	0	0.00	13.00	2	2,469	0.08%
2019/11/26	0.8	13.25	0	0.00	13.15	0.8	2,526	0.03%
2019/11/25	1	13.20	0	0.00	13.25	1	2,513	0.04%
2019/11/14	1	13.05	10	13.05	13.00	-9	2,553	-0.35%
2019/11/06	1	13.65	0	0.00	13.55	1	2,395	0.04%
2019/10/31	1	13.65	0	0.00	13.55	1	2,329	0.04%
2019/10/24	1	13.70	0	0.00	13.85	1	2,305	0.04%
2019/10/23	1	13.70	0	0.00	13.70	1	2,301	0.04%
2019/10/18	1	13.55	0	0.00	13.65	1	2,261	0.04%
2019/10/17	2	13.60	1	13.60	13.55	1	2,206	0.05%
2019/10/16	1	13.50	0	0.00	13.60	1	2,241	0.04%
2019/10/15	1	13.50	3	13.55	13.50	-2	2,331	-0.09%
2019/10/07	0	0.00	5	13.66	13.70	-5	2,487	-0.20%
2019/10/04	2	13.65	0	0.00	13.55	2	2,490	0.08%
2019/10/03	1	13.55	0	0.00	13.60	1	2,488	0.04%
2019/10/02	1	13.70	0	0.00	13.70	1	2,498	0.04%
2019/10/01	0	0.00	1	13.85	13.85	-1	2,499	-0.04%
2019/09/24	1	14.35	0	0.00	14.20	1	2,519	0.04%
2019/09/23	1	14.45	0	0.00	14.45	1	2,523	0.04%
2019/09/20	0	0.00	1	14.65	14.60	-1	2,538	-0.04%
2019/09/18	1	14.50	0	0.00	14.50	1	2,519	0.04%
2019/09/16	1	14.60	1	14.50	14.55	0	2,542	0.00%
2019/09/12	2	14.48	2	14.53	14.40	0	2,563	0.00%
2019/09/11	1	14.55	0	0.00	14.50	1	2,589	0.04%
2019/09/10	1	14.60	0	0.00	14.60	1	2,569	0.04%
2019/09/09	1	14.70	1	14.90	14.65	0	2,563	0.00%
2019/09/06	0	0.00	2	14.55	14.65	-2	2,503	-0.08%
2019/09/05	0	0.00	11	14.65	14.55	-11	2,505	-0.44%
2019/09/04	1	14.65	1	14.70	14.65	0	2,596	0.00%
2019/09/03	1	14.40	7	14.62	14.70	-6	2,606	-0.23%
2019/09/02	0	0.00	1	14.25	14.25	-1	2,565	-0.04%
2019/08/30	11	14.05	3	14.12	14.05	8	2,641	0.30%
2019/08/27	0	0.00	1	13.75	13.65	-1	2,853	-0.04%
2019/08/26	2	13.53	1	13.60	13.60	1	3,247	0.03%
2019/08/22	2	13.65	0	0.00	13.65	2	3,289	0.06%
2019/08/21	2	13.85	0	0.00	13.75	2	3,324	0.06%
2019/08/20	0	0.00	1	13.85	14.00	-1	3,355	-0.03%
2019/08/19	1	13.60	0	0.00	13.55	1	3,316	0.03%
2019/08/16	0	0.00	3	13.45	13.55	-3	3,343	-0.09%
2019/08/15	1	13.40	0	0.00	13.55	1	3,329	0.03%
2019/08/14	0	0.00	1	14.05	13.70	-1	3,336	-0.03%
2019/08/13	1	13.80	0	0.00	13.80	1	3,327	0.03%
2019/08/05	3	14.23	1	14.25	14.25	2	3,463	0.06%
2019/08/02	0	0.00	1	14.55	14.55	-1	3,614	-0.03%
2019/07/31	3	15.02	1	15.00	14.95	2	3,691	0.05%
2019/07/29	3	15.42	4	15.38	15.35	-1	3,914	-0.03%
2019/07/26	2	15.28	1	15.30	15.25	1	4,014	0.02%
2019/07/24	6	15.32	7	15.26	15.20	-1	4,820	-0.02%
2019/07/23	26	15.20	0	0.00	15.10	26	4,865	0.53%
2019/07/22	2	15.25	2	15.30	15.35	0	4,861	0.00%
2019/07/19	9	15.19	2	15.35	15.20	7	4,855	0.14%
2019/07/18	1	15.45	0	0.00	15.30	1	4,860	0.02%
2019/07/17	5	15.61	0	0.00	15.60	5	4,838	0.10%
2019/07/16	1	15.55	7	15.76	16.00	-6	4,789	-0.13%
2019/07/08	4.1	14.80	0	0.00	14.60	4.1	4,890	0.08%
2019/07/02	0	0.00	1	14.85	14.90	-1	5,200	-0.02%
2019/07/01	0	0.00	1	14.70	14.70	-1	5,250	-0.02%
2019/06/28	1	14.60	13	14.58	14.55	-12	5,402	-0.22%
2019/06/27	14	14.96	0	0.00	15.05	14	5,447	0.26%
2019/06/26	0	0.00	7	14.87	14.80	-7	5,473	-0.13%
2019/06/24	1	14.70	0	0.00	14.85	1	5,572	0.02%
2019/06/20	6	14.96	0	0.00	14.90	6	5,769	0.10%
2019/06/12	10	14.70	0	0.00	14.70	10	8,354	0.12%
2019/06/04	0	0.00	2	14.20	14.30	-2	9,419	-0.02%
2019/06/03	2	14.25	0	0.00	14.10	2	9,449	0.02%
2019/05/31	1	14.55	0	0.00	14.55	1	9,414	0.01%
2019/05/28	2	15.03	2	15.38	15.50	0	9,215	0.00%
2019/05/27	3	15.12	0	0.00	15.20	3	9,364	0.03%
2019/05/24	0	0.00	1	15.55	15.45	-1	9,482	-0.01%
2019/05/23	1	15.40	0	0.00	15.45	1	9,507	0.01%
2019/05/21	0	0.00	1	16.10	16.00	-1	9,584	-0.01%
2019/05/15	0	0.00	1	15.85	15.90	-1	10,090	-0.01%
2019/05/14	2	15.10	1	15.00	15.45	1	10,199	0.01%
2019/05/13	11	15.57	3	15.35	15.30	8	10,319	0.08%
2019/05/10	4	15.90	3	15.95	15.50	1	10,295	0.01%
2019/05/09	4	16.45	0	0.00	16.40	4	10,147	0.04%
2019/05/08	2	16.55	0	0.00	16.70	2	10,122	0.02%
2019/05/07	2	16.80	0	0.00	16.80	2	10,112	0.02%
2019/05/06	14	16.76	11	17.02	16.75	3	10,056	0.03%
2019/05/02	53	17.84	76	17.88	17.70	-23	9,848	-0.23%
2019/04/30	38	17.88	5	17.63	18.10	33	9,508	0.35%
2019/04/29	2	17.00	1	17.20	16.90	1	9,059	0.01%
2019/04/26	5	16.65	1	16.70	16.75	4	8,995	0.04%
2019/04/24	2	17.05	0	0.00	16.90	2	8,990	0.02%
2019/04/23	5	16.98	2	17.00	17.00	3	8,962	0.03%
2019/04/22	2	16.95	0	0.00	16.95	2	8,930	0.02%
2019/04/18	1	16.55	0	0.00	16.45	1	8,863	0.01%
2019/04/17	1	16.90	1	16.80	16.85	0	8,861	0.00%
2019/04/16	0	0.00	1	17.10	17.00	-1	8,858	-0.01%
2019/04/15	2	16.75	4	16.60	16.90	-2	8,825	-0.02%
2019/04/12	1	16.50	1	16.80	16.35	0	8,782	0.00%
2019/04/11	8	16.83	0	0.00	16.65	8	8,701	0.09%
2019/04/10	2	17.05	1	17.20	17.00	1	8,621	0.01%
2019/04/09	1	17.05	2	17.25	17.05	-1	8,563	-0.01%
2019/04/03	1	17.40	0	0.00	17.40	1	8,414	0.01%
2019/04/02	14	17.53	3	17.37	17.65	11	8,362	0.13%
2019/04/01	1	17.05	0	0.00	17.10	1	8,220	0.01%
2019/03/29	2	17.10	1	17.20	17.05	1	8,137	0.01%
2019/03/28	2	17.10	1	17.20	17.20	1	8,115	0.01%
2019/03/27	0	0.00	1	17.15	17.20	-1	8,136	-0.01%
2019/03/26	1.2	17.08	0	0.00	17.10	1.2	8,096	0.01%
2019/03/25	9	17.06	1	17.25	17.05	8	8,034	0.10%
2019/03/22	11	17.46	1	17.45	17.45	10	7,913	0.13%
2019/03/21	2.8	18.29	3	18.25	18.15	-0.2	7,644	0.00%
2019/03/20	4	18.23	5	18.37	18.05	-1	7,508	-0.01%
2019/03/19	35	19.44	37.3	19.70	18.90	-2.3	7,176	-0.03%
2019/03/18	11	20.90	1	21.25	20.75	10	6,678	0.15%
2019/03/15	19	20.23	16	20.03	20.85	3	6,362	0.05%
2019/03/14	3	19.13	6	19.18	19.30	-3	5,534	-0.05%
2019/03/13	24	19.10	3	19.30	18.95	21	5,465	0.38%
2019/03/12	1	19.00	16	18.76	19.00	-15	5,169	-0.29%
2019/03/11	0	0.00	6	17.62	17.70	-6	4,796	-0.13%
2019/03/08	6	17.00	0	0.00	16.95	6	4,838	0.12%
2019/03/07	1	17.20	0	0.00	17.25	1	4,883	0.02%
2019/03/06	1	17.80	0	0.00	17.80	1	4,838	0.02%
2019/03/05	3	17.50	3	17.78	17.65	0	4,744	0.00%
2019/03/04	2	17.20	0	0.00	17.35	2	4,655	0.04%
2019/02/27	5	17.40	5	17.41	17.45	0	4,632	0.00%
2019/02/26	1	17.90	6	18.08	17.80	-5	4,707	-0.11%
2019/02/25	7	17.95	4	17.90	17.95	3	4,584	0.07%
2019/02/22	1	17.10	2	17.18	17.10	-1	4,436	-0.02%
2019/02/21	3	17.15	0	0.00	17.30	3	4,426	0.07%
2019/02/20	0.1	17.20	12	17.15	17.20	-11.9	4,448	-0.27%
2019/02/19	5	17.20	0	0.00	17.15	5	4,383	0.11%
2019/02/18	2	17.00	0	0.00	17.00	2	4,309	0.05%
2019/02/15	2	16.70	0	0.00	17.05	2	4,241	0.05%
2019/02/14	7.1	16.82	11	16.98	17.15	-3.9	4,070	-0.10%
2019/02/13	1	16.05	1	16.05	16.40	0	3,827	0.00%
2019/02/12	0	0.00	16	15.65	16.05	-16	3,718	-0.43%
2019/02/11	1	15.15	4	15.25	15.30	-3	3,568	-0.08%
2019/01/24	0.1	14.80	1	14.85	14.80	-0.9	3,623	-0.02%
2019/01/11	2	14.20	0	0.00	14.20	2	3,752	0.05%
2019/01/09	1	14.30	0	0.00	14.35	1	3,755	0.03%
2019/01/08	0	0.00	26	13.89	14.15	-26	3,730	-0.70%
2019/01/04	0	0.00	6	13.30	13.45	-6	3,760	-0.16%
2019/01/03	0	0.00	6	13.75	13.70	-6	3,874	-0.15%
2019/01/02	20	14.05	0	0.00	14.00	20	3,875	0.52%
2018/12/28	0	0.00	1	14.35	14.25	-1	3,918	-0.03%
2018/12/27	1	14.60	0	0.00	14.50	1	4,006	0.02%
2018/12/25	2	14.35	1	14.25	14.20	1	4,046	0.02%
2018/12/21	0	0.00	2	14.70	14.95	-2	4,042	-0.05%
2018/12/19	16.1	15.50	0	0.00	15.40	16.1	4,039	0.40%
2018/12/14	5	15.83	3	15.88	15.85	2	4,088	0.05%
2018/12/13	1	15.90	0	0.00	16.05	1	4,111	0.02%
2018/12/11	5	15.87	0	0.00	15.85	5	4,171	0.12%
2018/12/10	6	15.93	0	0.00	15.80	6	4,204	0.14%
2018/12/07	1	16.50	0	0.00	16.60	1	4,121	0.02%
2018/12/06	0	0.00	1	16.55	16.45	-1	4,073	-0.02%
2018/12/05	11	17.10	0	0.00	17.05	11	4,049	0.27%
2018/12/04	0	0.00	1	17.45	17.30	-1	4,125	-0.02%
2018/12/03	20	17.55	1	17.45	17.50	19	4,110	0.46%
2018/11/30	1	16.80	1	17.10	17.10	0	3,861	0.00%
2018/11/29	0	0.00	1	16.70	16.50	-1	3,754	-0.03%
2018/11/23	1	16.55	2	16.78	16.35	-1	3,702	-0.03%
2018/11/19	0.1	16.50	0	0.00	16.50	0.1	3,520	0.00%
2018/11/16	2	15.93	0	0.00	15.85	2	3,685	0.05%
2018/11/15	0	0.00	2	15.80	15.80	-2	3,711	-0.05%
2018/11/14	2	15.70	0	0.00	15.75	2	3,725	0.05%
2018/11/09	0	0.00	1	15.95	16.05	-1	3,979	-0.03%
2018/11/07	1	16.05	0	0.00	16.30	1	4,070	0.02%
2018/11/06	3	16.00	0	0.00	16.05	3	4,169	0.07%
2018/11/05	0	0.00	1	16.70	16.80	-1	4,168	-0.02%
2018/11/02	2	16.65	0	0.00	16.75	2	4,275	0.05%
2018/11/01	0	0.00	1	16.00	16.30	-1	4,277	-0.02%
2018/10/31	1	15.75	0	0.00	15.75	1	4,575	0.02%
2018/10/30	0	0.00	1	15.05	15.15	-1	4,667	-0.02%
2018/10/26	1	15.60	0	0.00	15.25	1	4,787	0.02%
2018/10/24	0	0.00	1	16.60	16.70	-1	5,198	-0.02%
2018/10/23	2	16.75	0	0.00	16.70	2	5,609	0.04%
2018/10/22	1	17.25	2	16.90	17.40	-1	5,613	-0.02%
2018/10/09	2	18.60	0	0.00	18.60	2	5,484	0.04%
2018/10/05	3	20.30	0	0.00	19.05	3	5,455	0.05%
2018/10/04	2	20.25	0	0.00	20.30	2	5,367	0.04%
2018/10/02	0	0.00	1	21.35	21.15	-1	5,441	-0.02%
2018/09/28	3	21.10	0	0.00	21.15	3	5,687	0.05%
2018/09/27	3	21.77	2	21.75	21.35	1	5,676	0.02%
2018/09/20	2	21.10	1	21.90	21.25	1	5,778	0.02%
2018/09/19	1	22.15	0	0.00	22.05	1	5,749	0.02%
2018/09/18	0	0.00	2	21.43	21.40	-2	5,773	-0.03%
2018/09/17	1	21.70	0	0.00	21.70	1	5,846	0.02%
2018/09/14	1	20.95	0	0.00	20.95	1	5,829	0.02%
2018/09/07	5	21.90	4	21.99	21.40	1	5,732	0.02%
2018/08/30	0	0.00	4	23.14	23.10	-4	5,750	-0.07%
2018/08/29	2	23.23	0	0.00	23.15	2	5,768	0.03%
2018/08/24	2	23.30	3	23.27	23.00	-1	5,806	-0.02%
2018/08/23	12	23.30	7	23.26	23.80	5	5,783	0.09%
2018/08/22	2	22.30	0	0.00	22.20	2	5,559	0.04%
2018/08/16	1	21.25	8	20.55	21.20	-7	5,382	-0.13%
2018/08/15	1	22.20	0	0.00	21.40	1	5,392	0.02%
2018/08/14	1	21.65	0	0.00	22.20	1	5,323	0.02%
2018/08/13	0	0.00	2	22.75	22.05	-2	5,275	-0.04%
2018/08/10	2	23.58	0	0.00	23.50	2	5,161	0.04%
2018/08/09	1	23.45	48	23.53	23.65	-47	5,148	-0.91%
2018/08/08	2	24.35	1	24.35	24.25	1	5,070	0.02%
2018/08/07	7	24.23	8	25.05	24.50	-1	5,041	-0.02%
2018/08/06	4	27.05	5	27.40	26.75	-1	4,767	-0.02%
2018/08/03	6	26.62	0	0.00	26.40	6	4,706	0.13%
2018/08/02	1	26.70	1	26.75	26.70	0	4,799	0.00%
2018/08/01	12	27.18	1	27.50	27.55	11	4,725	0.23%
2018/07/31	8	27.01	21	27.52	26.90	-13	4,639	-0.28%
2018/07/30	27	26.43	10	27.34	27.60	17	4,313	0.39%
2018/07/26	1	24.75	3	24.97	24.80	-2	3,871	-0.05%
2018/07/25	4	24.33	0	0.00	24.80	4	3,834	0.10%
2018/07/23	9	24.20	6	23.97	23.85	3	3,801	0.08%
2018/07/19	10	24.60	0	0.00	24.60	10	3,831	0.26%
2018/07/18	20	24.80	2	24.65	24.70	18	3,860	0.47%
2018/07/16	2	25.55	0	0.00	25.05	2	4,030	0.05%
2018/07/13	1	25.15	5	25.00	25.15	-4	4,033	-0.10%
2018/07/12	0	0.00	4	24.60	24.80	-4	4,031	-0.10%
2018/07/11	1	24.70	0	0.00	24.60	1	4,045	0.02%
2018/07/10	0	0.00	2	24.90	24.90	-2	4,040	-0.05%
2018/07/09	13	25.04	6	25.08	24.90	7	3,970	0.18%
2018/07/06	0	0.00	2	23.80	23.75	-2	3,846	-0.05%
2018/07/05	2	23.05	3	23.65	23.05	-1	3,845	-0.03%
2018/07/04	0	0.00	8	23.76	23.70	-8	4,001	-0.20%
2018/07/03	8	25.70	3	26.25	25.25	5	3,992	0.13%
2018/07/02	13	26.25	1	26.05	26.05	12	3,895	0.31%
2018/06/29	0	0.00	1	25.90	26.00	-1	3,807	-0.03%
2018/06/28	0	0.00	3	26.45	25.80	-3	3,749	-0.08%
2018/06/26	8	26.37	5	25.99	26.05	3	3,635	0.08%
2018/06/25	5	26.85	6	27.40	26.85	-1	3,539	-0.03%
2018/06/22	0	0.00	5	27.95	27.40	-5	3,494	-0.14%
2018/06/21	3	28.80	0	0.00	28.40	3	3,478	0.09%
2018/06/19	10	28.88	0	0.00	28.80	10	3,489	0.29%
2018/06/15	1	30.00	6	30.17	30.00	-5	3,478	-0.14%
2018/06/12	5	31.60	0	0.00	31.65	5	3,443	0.15%
2018/05/31	0	0.00	1	32.90	33.25	-1	3,634	-0.03%
2018/05/30	1	32.10	0	0.00	32.10	1	3,662	0.03%
2018/05/29	0.2	32.50	0	0.00	32.50	0.2	3,714	0.01%
2018/05/28	0.3	32.75	0	0.00	32.75	0.3	3,809	0.01%
2018/05/24	15.2	32.65	0	0.00	32.90	15.2	4,117	0.37%
2018/05/23	2.3	32.53	3	32.50	32.40	-0.7	4,184	-0.02%
2018/05/18	3	33.78	0	0.00	33.70	3	4,158	0.07%
2018/05/16	6	34.56	0	0.00	34.30	6	4,153	0.14%
2018/05/15	3	34.75	0	0.00	34.70	3	4,137	0.07%
2018/05/14	0	0.00	10	35.15	35.60	-10	4,235	-0.24%
2018/05/10	7	33.91	2	33.40	33.50	5	4,197	0.12%
2018/05/09	0	0.00	2	35.00	35.00	-2	4,093	-0.05%
2018/05/08	4	34.45	0	0.00	35.20	4	4,133	0.10%
2018/05/07	1	35.25	0	0.00	34.60	1	4,137	0.02%
2018/05/03	6	34.80	0	0.00	35.70	6	4,286	0.14%
2018/05/02	0	0.00	6	35.33	35.40	-6	4,296	-0.14%
2018/04/25	4	37.85	6	37.27	36.30	-2	4,699	-0.04%
2018/04/20	7	37.76	13	38.16	37.20	-6	4,703	-0.13%
2018/04/19	0	0.00	3	35.40	35.50	-3	4,564	-0.07%
2018/04/13	0	0.00	2	35.50	35.20	-2	4,904	-0.04%
2018/04/12	1	35.65	0	0.00	35.50	1	5,264	0.02%
2018/04/11	2	35.65	3	35.50	35.00	-1	5,325	-0.02%
2018/04/10	4	32.68	1	35.00	35.45	3	5,281	0.06%
2018/04/09	0	0.00	1	32.10	32.25	-1	5,146	-0.02%
2018/03/30	1	32.70	0	0.00	32.35	1	5,521	0.02%
2018/03/23	5	33.10	0	0.00	32.85	5	5,831	0.09%
2018/03/22	1	34.20	1	33.90	34.10	0	5,842	0.00%
2018/03/21	1	34.25	0	0.00	34.25	1	5,932	0.02%
2018/03/14	0	0.00	5	37.60	37.75	-5	6,286	-0.08%
2018/03/13	5	37.85	8	37.80	37.60	-3	6,329	-0.05%
2018/03/12	0	0.00	1	37.55	37.60	-1	6,478	-0.02%
2018/03/08	0	0.00	3	36.73	36.50	-3	6,698	-0.04%
2018/03/06	0	0.00	9	34.23	36.10	-9	6,922	-0.13%
2018/03/05	1	36.50	0	0.00	36.15	1	6,935	0.01%
2018/03/02	2	37.65	0	0.00	37.65	2	6,967	0.03%
2018/03/01	1	37.20	1	37.30	37.35	0	6,992	0.00%
2018/02/27	6	36.59	2	36.35	36.55	4	6,965	0.06%
2018/02/26	10	36.95	4	37.00	37.00	6	6,882	0.09%
2018/02/23	3	34.70	2	34.30	34.70	1	6,714	0.01%
2018/02/07	1	32.20	0	0.00	31.65	1	7,052	0.01%
2018/02/06	0	0.00	1	33.10	31.20	-1	7,074	-0.01%
2018/02/05	1	34.15	0	0.00	34.20	1	6,997	0.01%
2018/01/30	2	33.98	2	34.15	33.90	0	7,414	0.00%
2018/01/29	2	34.18	0	0.00	33.70	2	7,487	0.03%
2018/01/26	0	0.00	10	35.15	35.00	-10	7,417	-0.13%
2018/01/25	4	35.45	0	0.00	35.45	4	7,477	0.05%
2018/01/24	0	0.00	16.7	35.71	36.00	-16.7	7,553	-0.22%
2018/01/23	11	36.17	3	36.20	36.00	8	7,637	0.10%
2018/01/22	0	0.00	2	35.80	36.10	-2	7,635	-0.03%
2018/01/12	0	0.00	1	37.25	37.20	-1	8,164	-0.01%
2018/01/10	8	37.28	4	37.20	37.25	4	8,355	0.05%
2018/01/09	9	38.65	5	38.32	38.00	4	8,291	0.05%
2018/01/08	27	38.18	1	38.10	38.00	26	8,252	0.32%
2018/01/02	1	42.10	10	41.60	41.45	-9	8,679	-0.10%