榮成 (1909)-元大-竹南券商分點個股進出

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
15.90
漲跌
▲0.45
漲幅
+2.91%
成交量
4,562張
產業
上市造紙類股
779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－元大-竹南券商分點個股進出

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-竹南券商分點個股進出
元大-竹南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
2024/04/26	5	15.30	0	0.00	15.45	5	1,789	0.28%
2024/04/25	2	15.78	2	15.68	15.50	0	1,767	0.00%
2024/04/23	0	0.00	1	15.15	15.00	-1	1,596	-0.06%
2024/04/22	1	15.05	0	0.00	15.10	1	1,611	0.06%
2024/04/19	5	14.50	0	0.00	14.55	5	1,545	0.32%
2024/04/17	0	0.00	2	14.60	14.70	-2	1,484	-0.13%
2024/04/16	2	14.48	0	0.00	14.55	2	1,488	0.13%
2024/04/15	2	14.80	2	14.75	14.70	0	1,452	0.00%
2024/04/12	5	14.95	0	0.00	14.95	5	1,421	0.35%
2024/04/08	0	0.00	20	15.00	15.00	-20	1,327	-1.51%
2024/04/03	0	0.00	1	14.90	14.90	-1	1,294	-0.08%
2024/04/01	0	0.00	20	14.90	14.95	-20	1,282	-1.56%
2024/03/29	0	0.00	21	14.74	14.75	-21	1,257	-1.67%
2024/03/28	1	14.65	0	0.00	14.55	1	1,234	0.08%
2024/03/26	0	0.00	10	14.50	14.50	-10	1,195	-0.84%
2024/03/25	1	14.65	0	0.00	14.70	1	1,183	0.08%
2024/03/21	0	0.00	4	14.30	14.40	-4	1,200	-0.33%
2024/03/20	11	14.15	0	0.00	14.20	11	1,201	0.92%
2024/03/19	0	0.00	2	14.20	14.20	-2	1,200	-0.17%
2024/03/13	0	0.00	1	14.40	14.45	-1	1,235	-0.08%
2024/03/07	0	0.00	1	14.00	14.05	-1	1,198	-0.08%
2024/03/04	0	0.00	2	14.35	14.30	-2	1,159	-0.17%
2024/02/27	1	14.05	0	0.00	13.95	1	1,124	0.09%
2024/02/23	0.1	14.15	0	0.00	14.05	0.1	1,121	0.01%
2024/02/22	12	14.15	0	0.00	14.15	12	1,132	1.06%
2024/02/21	1	14.15	0	0.00	14.15	1	1,131	0.09%
2024/02/20	0.1	14.20	0	0.00	14.15	0.1	1,130	0.01%
2024/02/01	1	13.95	2	14.00	14.00	-1	1,171	-0.09%
2024/01/29	0.1	14.00	0	0.00	13.90	0.1	1,187	0.01%
2024/01/25	3	14.00	0	0.00	13.90	3	1,208	0.25%
2024/01/23	0	0.00	1	13.80	13.85	-1	1,233	-0.08%
2024/01/19	1	13.80	0	0.00	13.75	1	1,240	0.08%
2024/01/11	0.1	14.35	0	0.00	14.30	0.1	1,313	0.01%
2024/01/03	5	14.60	0	0.00	14.60	5	1,656	0.30%
2023/12/29	0.1	14.90	0	0.00	14.80	0.1	1,717	0.00%
2023/12/19	0	14.95	0	0.00	14.75	0	1,823	0.00%
2023/12/18	0	0.00	4	15.23	15.05	-4	1,817	-0.22%
2023/12/15	0.1	14.90	3	14.87	14.90	-2.9	1,773	-0.16%
2023/12/13	3	14.57	0	0.00	14.50	3	1,756	0.17%
2023/11/28	0	0.00	1	15.00	14.90	-1	1,739	-0.06%
2023/11/21	0	0.00	1.2	14.80	14.80	-1.2	1,730	-0.07%
2023/11/20	0	0.00	2	14.70	14.70	-2	1,720	-0.12%
2023/11/09	0.2	14.25	0	0.00	14.10	0.2	1,710	0.01%
2023/10/26	1	14.00	0	0.00	13.95	1	2,034	0.05%
2023/10/24	26	13.96	0	0.00	14.00	26	2,202	1.18%
2023/10/18	11	14.20	0	0.00	14.45	11	2,222	0.50%
2023/10/17	20	14.50	0	0.00	14.40	20	2,124	0.94%
2023/10/16	0	0.00	1	14.70	14.70	-1	2,111	-0.05%
2023/10/12	2	14.15	0	0.00	14.25	2	1,999	0.10%
2023/10/11	32	14.48	0	0.00	14.20	32	1,990	1.61%
2023/10/05	20	14.10	0	0.00	14.15	20	1,963	1.02%
2023/10/04	78	14.35	0	0.00	14.20	78	1,945	4.01%
2023/10/03	1	14.65	0	0.00	14.65	1	1,905	0.05%
2023/09/26	30	14.82	0	0.00	14.75	30	2,013	1.49%
2023/09/21	40	14.73	0	0.00	14.70	40	2,198	1.82%
2023/09/20	60	14.92	0	0.00	14.90	60	2,195	2.73%
2023/09/15	40	14.94	0	0.00	15.00	40	2,357	1.70%
2023/09/14	20	14.93	0	0.00	14.90	20	2,363	0.85%
2023/09/12	0	0.00	1	14.65	14.65	-1	2,359	-0.04%
2023/09/08	0	0.00	50	14.50	14.70	-50	2,357	-2.12%
2023/08/31	10	14.95	0	0.00	14.90	10	2,484	0.40%
2023/08/28	80	14.64	0	0.00	14.65	80	2,582	3.10%
2023/08/15	0	0.00	8	14.85	14.85	-8	2,621	-0.31%
2023/08/14	0	0.00	1	15.10	14.85	-1	2,618	-0.04%
2023/08/11	0	0.00	1	15.50	15.40	-1	2,579	-0.04%
2023/08/08	1	16.35	0	0.00	16.45	1	2,540	0.04%
2023/08/07	1	16.45	0	0.00	16.50	1	2,564	0.04%
2023/08/02	1	17.00	1	16.85	16.80	0	2,593	0.00%
2023/08/01	1	16.85	0	0.00	16.85	1	2,553	0.04%
2023/07/27	67	16.85	7	16.99	16.90	60	2,463	2.44%
2023/07/18	3	16.30	2	16.25	16.25	1	3,725	0.03%
2023/07/10	10	16.45	0	0.00	16.40	10	4,185	0.24%
2023/07/06	30	16.68	0	0.00	16.70	30	4,198	0.71%
2023/07/05	0	0.00	0.2	17.15	17.10	-0.2	4,134	0.00%
2023/07/04	1	17.20	2	17.18	17.25	-1	4,132	-0.02%
2023/07/03	0	0.00	0.8	17.20	17.25	-0.8	4,091	-0.02%
2023/06/29	1	17.35	0	0.00	17.40	1	4,026	0.02%
2023/06/27	11	17.11	2	17.25	16.95	9	3,918	0.23%
2023/06/26	1	17.25	1	17.00	17.25	0	3,893	0.00%
2023/06/21	3	17.07	4	17.06	17.05	-1	3,837	-0.03%
2023/06/20	1	16.90	1	16.55	16.90	0	3,783	0.00%
2023/06/14	0	0.00	1	16.75	16.70	-1	3,824	-0.03%
2023/06/13	3	16.58	0	0.00	16.60	3	3,859	0.08%
2023/06/09	1	16.90	0	0.00	16.95	1	3,901	0.03%
2023/06/02	0	17.00	0	0.00	16.80	0	3,956	0.00%
2023/06/01	1	17.00	4	17.04	16.90	-3	3,977	-0.08%
2023/05/31	0	0.00	1	16.65	16.65	-1	3,959	-0.03%
2023/05/30	1	16.55	1	16.60	16.55	0	3,976	0.00%
2023/05/26	1	16.45	0	0.00	16.45	1	4,015	0.02%
2023/05/18	1	16.60	0	0.00	16.65	1	4,115	0.02%
2023/05/12	0	0.00	1	17.30	16.80	-1	4,106	-0.02%
2023/05/11	0	0.00	1	17.30	16.75	-1	4,125	-0.02%
2023/05/10	1	17.30	1	17.15	17.30	0	4,109	0.00%
2023/05/09	1	17.10	0	0.00	17.10	1	4,135	0.02%
2023/05/08	0	0.00	1	17.30	17.10	-1	4,163	-0.02%
2023/05/05	1	17.25	1	17.25	17.25	0	4,219	0.00%
2023/05/04	1	17.25	0	0.00	17.25	1	4,309	0.02%
2023/05/03	0	0.00	1	17.20	17.05	-1	4,384	-0.02%
2023/05/02	1	17.20	1	17.35	17.20	0	4,531	0.00%
2023/04/28	1	17.35	1	17.55	17.20	0	4,673	0.00%
2023/04/27	1	17.25	2	17.58	17.25	-1	4,740	-0.02%
2023/04/26	4	17.64	4	17.63	17.80	0	4,738	0.00%
2023/04/25	2	17.88	1	18.40	17.50	1	4,695	0.02%
2023/04/24	11	18.06	17	18.00	18.20	-6	4,601	-0.13%
2023/04/21	12	18.17	6	18.57	17.40	6	4,338	0.14%
2023/04/20	11	18.23	11	18.30	17.60	0	3,709	0.00%
2023/04/18	0	0.00	2	17.65	17.65	-2	3,586	-0.06%
2023/04/14	0	0.00	1	17.40	17.95	-1	4,183	-0.02%
2023/04/07	0	0.00	1	17.10	17.10	-1	4,407	-0.02%
2023/03/22	1	16.75	0	0.00	16.75	1	4,805	0.02%
2023/03/17	20	16.50	0	0.00	17.10	20	4,788	0.42%
2023/03/09	2	17.90	0	0.00	17.95	2	4,636	0.04%
2023/03/08	1	18.00	0	0.00	18.20	1	4,604	0.02%
2023/03/06	0	0.00	6	18.15	18.10	-6	4,575	-0.13%
2023/03/02	6	18.55	0	0.00	18.55	6	4,589	0.13%
2023/02/24	0	0.00	1	19.00	18.95	-1	4,556	-0.02%
2023/02/17	0	0.00	10	18.45	18.55	-10	4,603	-0.22%
2023/02/10	2	18.00	0	0.00	17.95	2	4,808	0.04%
2023/02/07	4	18.15	4	18.25	18.25	0	4,732	0.00%
2023/02/06	8	18.26	0	0.00	18.10	8	4,691	0.17%
2023/02/02	0	0.00	6	18.64	18.60	-6	4,548	-0.13%
2023/02/01	1	18.45	2	18.50	18.65	-1	4,444	-0.02%
2023/01/31	0	0.00	3	18.70	18.75	-3	4,345	-0.07%
2023/01/17	0	0.00	4	17.50	17.50	-4	3,982	-0.10%
2023/01/16	6	16.92	0	0.00	16.75	6	3,891	0.15%
2023/01/13	0	0.00	21	17.42	17.10	-21	3,828	-0.55%
2023/01/12	0	0.00	3	17.57	17.65	-3	3,810	-0.08%
2023/01/11	15	17.35	2	17.55	17.25	13	3,684	0.35%
2023/01/10	5	17.30	6	17.30	17.35	-1	3,635	-0.03%
2023/01/09	2	17.00	2	17.55	17.10	0	3,554	0.00%
2023/01/04	44	16.96	43	17.05	17.15	1	3,003	0.03%
2022/12/29	2	15.70	4	15.75	15.80	-2	2,510	-0.08%
2022/12/28	0	0.00	4	16.03	15.85	-4	2,486	-0.16%
2022/12/27	1	16.10	1	16.05	16.10	0	2,454	0.00%
2022/12/22	4	15.65	20	15.60	15.60	-16	2,357	-0.68%
2022/12/21	0	0.00	12	15.10	15.10	-12	2,277	-0.53%
2022/12/19	0	0.00	5	15.55	15.40	-5	2,225	-0.22%
2022/12/16	8	16.21	0	0.00	15.80	8	2,185	0.37%
2022/12/06	2	16.15	0	0.00	15.65	2	1,992	0.10%
2022/12/05	1	16.25	0	0.00	16.25	1	1,951	0.05%
2022/12/01	10	16.48	0	0.00	16.30	10	1,971	0.51%
2022/11/24	0	0.00	1	16.35	16.45	-1	2,049	-0.05%
2022/11/16	1	16.95	0	0.00	16.65	1	1,945	0.05%
2022/11/15	0	0.00	7	16.56	16.60	-7	1,967	-0.36%
2022/11/14	0	0.00	1	16.65	16.55	-1	1,930	-0.05%
2022/11/07	0	0.00	5	15.15	15.20	-5	1,699	-0.29%
2022/10/13	0	0.00	7	14.90	14.85	-7	1,778	-0.39%
2022/10/06	1	15.25	0	0.00	15.25	1	1,777	0.06%
2022/09/28	10	14.40	0	0.00	14.35	10	1,963	0.51%
2022/09/27	0	0.00	1	14.80	14.80	-1	1,995	-0.05%
2022/09/22	1	15.00	0	0.00	15.05	1	2,162	0.05%
2022/09/21	1	15.30	0	0.00	15.20	1	2,153	0.05%
2022/09/16	0	0.00	5	15.35	15.55	-5	2,200	-0.23%
2022/09/08	2	15.20	0	0.00	15.15	2	2,312	0.09%
2022/09/07	5	15.10	0	0.00	15.05	5	2,311	0.22%
2022/09/05	1	16.10	0	0.00	16.00	1	2,331	0.04%
2022/09/01	12	16.38	0	0.00	16.55	12	2,357	0.51%
2022/08/31	0	0.00	10	16.45	16.55	-10	2,376	-0.42%
2022/08/30	0	0.00	5	16.10	16.10	-5	2,332	-0.21%
2022/08/26	0	0.00	1	16.05	16.00	-1	2,323	-0.04%
2022/08/24	0	0.00	5	16.00	15.95	-5	2,362	-0.21%
2022/08/22	9	16.22	0	0.00	16.10	9	2,375	0.38%
2022/08/19	1	15.60	1	15.65	15.70	0	2,268	0.00%
2022/08/17	1	15.45	0	15.45	15.40	1	2,272	0.04%
2022/08/16	1	15.60	1	15.45	15.35	0	2,273	0.00%
2022/08/03	1	15.00	0	0.00	15.15	1	2,680	0.04%
2022/08/02	4	15.45	0	0.00	15.35	4	2,753	0.15%
2022/07/29	1	15.45	0	0.00	15.50	1	2,867	0.03%
2022/07/27	2	15.70	0	0.00	15.70	2	2,995	0.07%
2022/07/25	2	15.80	0	0.00	15.85	2	3,337	0.06%
2022/07/22	1	15.65	0	0.00	15.65	1	3,346	0.03%
2022/07/14	0	0.00	1	15.00	15.10	-1	3,459	-0.03%
2022/07/11	1	15.50	0	0.00	15.45	1	3,344	0.03%
2022/07/07	0	0.00	1	15.20	15.30	-1	3,368	-0.03%
2022/07/05	0	0.00	3	15.57	15.35	-3	3,349	-0.09%
2022/07/04	1	16.05	0	0.00	16.05	1	3,316	0.03%
2022/06/28	1	17.65	0	0.00	17.45	1	3,221	0.03%
2022/06/27	0	0.00	10	17.55	17.60	-10	3,231	-0.31%
2022/06/20	0	0.00	11	17.40	17.15	-11	3,337	-0.33%
2022/06/16	0	0.00	20	17.75	17.45	-20	3,328	-0.60%
2022/06/13	1	17.85	100	17.80	17.75	-99	3,365	-2.94%
2022/06/10	10	18.15	0	0.00	18.20	10	3,362	0.30%
2022/06/09	6	18.15	2	18.50	18.40	4	3,420	0.12%
2022/06/07	8	18.11	0	0.00	18.20	8	3,476	0.23%
2022/06/02	6	18.18	0	0.00	18.05	6	3,693	0.16%
2022/06/01	15	18.50	0	0.00	18.40	15	3,819	0.39%
2022/05/24	1	17.85	0	0.00	17.85	1	3,962	0.03%
2022/05/20	4	18.00	0	0.00	17.95	4	4,051	0.10%
2022/05/19	0	0.00	1	17.65	17.90	-1	4,107	-0.02%
2022/05/12	17	18.00	0	0.00	17.30	17	3,961	0.43%
2022/05/11	80	18.99	0	0.00	18.75	80	3,796	2.11%
2022/05/10	2	19.53	0	0.00	19.35	2	3,739	0.05%
2022/05/06	1	19.85	0	0.00	20.00	1	3,743	0.03%
2022/05/05	2	20.40	0	0.00	20.35	2	3,816	0.05%
2022/05/04	2	20.55	0	0.00	20.30	2	3,881	0.05%
2022/05/03	3	20.97	2	21.58	20.70	1	3,859	0.03%
2022/04/29	0	0.00	12	20.50	20.10	-12	3,581	-0.34%
2022/04/28	0	0.00	2	20.25	20.50	-2	3,595	-0.06%
2022/04/27	1	19.75	59	20.09	20.05	-58	3,623	-1.60%
2022/04/26	1	20.50	1	20.75	20.45	0	3,618	0.00%
2022/04/25	3	20.65	0	0.00	20.45	3	3,639	0.08%
2022/04/22	2	21.40	0	0.00	21.40	2	3,660	0.05%
2022/04/21	0	0.00	2	21.28	21.15	-2	3,674	-0.05%
2022/04/20	0	0.00	1	21.10	21.15	-1	3,701	-0.03%
2022/04/13	0	0.00	10	20.85	20.90	-10	3,987	-0.25%
2022/04/12	5	20.40	0	0.00	20.35	5	4,015	0.12%
2022/04/11	3	20.90	0	0.00	20.75	3	4,033	0.07%
2022/04/07	2	21.05	8	20.98	20.90	-6	4,086	-0.15%
2022/04/06	5	21.43	3	21.50	21.50	2	4,130	0.05%
2022/04/01	2	21.30	0	0.00	21.40	2	4,172	0.05%
2022/03/31	2	21.35	1	21.35	21.40	1	4,465	0.02%
2022/03/30	4	21.30	0	0.00	21.30	4	4,694	0.09%
2022/03/29	9	21.12	0	0.00	21.10	9	4,766	0.19%
2022/03/28	8	21.00	0	0.00	21.50	8	4,754	0.17%
2022/03/25	9	21.34	0	0.00	20.90	9	4,695	0.19%
2022/03/23	2	21.40	200	21.30	21.35	-198	4,694	-4.22%	大賣/鉅額交易
2022/03/22	2	21.35	0	0.00	21.35	2	4,745	0.04%
2022/03/21	1	21.50	1	21.50	21.50	0	4,885	0.00%
2022/03/18	2	21.05	0	0.00	21.15	2	5,233	0.04%
2022/03/17	1	20.90	0	0.00	20.95	1	5,248	0.02%
2022/03/16	2	20.70	0	0.00	20.45	2	5,284	0.04%
2022/03/10	1	20.45	0	0.00	20.40	1	5,400	0.02%
2022/03/09	1	19.65	0	0.00	19.55	1	5,402	0.02%
2022/03/08	2	19.65	0	0.00	19.20	2	5,494	0.04%
2022/03/07	100	20.20	1	20.20	20.15	99	5,424	1.83%
2022/03/02	26	21.71	0	0.00	21.65	26	5,616	0.46%
2022/02/25	6	21.65	0	0.00	21.60	6	5,733	0.10%
2022/02/24	0	0.00	20	22.20	21.70	-20	5,783	-0.35%
2022/02/22	1	22.65	0	0.00	22.45	1	5,772	0.02%
2022/02/21	20	22.70	0	0.00	23.20	20	5,849	0.34%
2022/02/15	3	22.37	1	22.45	22.30	2	6,216	0.03%
2022/02/14	2	22.60	0	0.00	22.40	2	6,296	0.03%
2022/02/10	0	0.00	4	23.25	23.20	-4	6,373	-0.06%
2022/02/09	3	23.17	0	0.00	23.20	3	6,444	0.05%
2022/02/07	0	0.00	5	22.05	22.70	-5	6,516	-0.08%
2022/01/26	2	22.08	10	21.80	22.05	-8	6,721	-0.12%
2022/01/25	2	22.20	0	0.00	22.05	2	7,132	0.03%
2022/01/21	1	22.90	0	0.00	22.85	1	7,444	0.01%
2022/01/19	106	22.70	0	0.00	22.75	106	7,583	1.40%	大買/鉅額交易
2022/01/17	1	23.00	0	0.00	22.95	1	7,695	0.01%
2022/01/14	1	23.15	0	0.00	23.15	1	7,691	0.01%
2022/01/12	2	23.00	0	0.00	23.55	2	7,741	0.03%
2022/01/11	0	0.00	10	23.35	23.10	-10	7,689	-0.13%
2022/01/10	1	23.15	0	0.00	23.45	1	7,762	0.01%
2022/01/07	8	23.53	0	0.00	23.50	8	7,758	0.10%
2022/01/06	3	23.90	0	0.00	23.80	3	7,744	0.04%
2022/01/05	0	0.00	25	23.85	23.80	-25	7,888	-0.32%
2022/01/04	2	23.95	0	0.00	23.90	2	8,033	0.02%
2022/01/03	28.1	24.18	0	0.00	24.10	28.1	8,236	0.34%
2021/12/30	20	24.50	0	0.00	24.40	20	8,439	0.24%
2021/12/28	4	24.41	8	24.47	24.25	-4	8,912	-0.04%
2021/12/27	18	24.72	0	0.00	24.55	18	8,969	0.20%
2021/12/24	6	24.48	5	24.39	24.55	1	8,872	0.01%
2021/12/22	0	0.00	5	24.00	23.85	-5	8,899	-0.06%
2021/12/21	3	23.85	0	0.00	23.85	3	9,672	0.03%
2021/12/17	0	0.00	1	23.75	23.70	-1	11,626	-0.01%
2021/12/16	1	23.45	0	0.00	23.40	1	11,709	0.01%
2021/12/15	2	23.68	0	0.00	23.50	2	11,757	0.02%
2021/12/14	2	24.40	0	0.00	23.60	2	11,674	0.02%
2021/12/13	5	23.70	0	0.00	23.65	5	11,356	0.04%
2021/12/09	0	0.00	1	24.45	24.10	-1	11,418	-0.01%
2021/12/08	0	0.00	0	24.70	24.50	0	11,350	0.00%
2021/12/07	2	24.85	2	25.05	24.55	0	11,364	0.00%
2021/12/06	2	24.60	0	0.00	24.60	2	11,348	0.02%
2021/12/02	5	24.05	27	24.68	24.55	-22	11,521	-0.19%
2021/12/01	2	23.80	3	23.93	24.10	-1	11,489	-0.01%
2021/11/30	2	24.20	0	0.00	24.15	2	11,498	0.02%
2021/11/29	0	0.00	2	23.65	23.70	-2	11,497	-0.02%
2021/11/26	5	24.45	0	0.00	24.35	5	11,492	0.04%
2021/11/25	0	0.00	5	25.25	25.15	-5	11,641	-0.04%
2021/11/23	6	24.45	0	0.00	24.30	6	12,181	0.05%
2021/11/22	0	0.00	2	25.00	24.95	-2	12,441	-0.02%
2021/11/19	32	25.15	31	25.06	25.00	1	12,794	0.01%
2021/11/18	2	25.30	2	25.40	25.35	0	13,135	0.00%
2021/11/17	59	24.86	1	25.50	24.90	58	13,576	0.43%
2021/11/16	2	25.53	2	25.23	25.45	0	14,031	0.00%
2021/11/15	1	25.00	1	25.60	25.00	0	14,288	0.00%
2021/11/12	1	25.35	1	25.40	25.35	0	14,419	0.00%
2021/11/11	1	25.25	4	25.40	25.25	-3	14,487	-0.02%
2021/11/10	2	25.33	2	25.50	25.25	0	14,686	0.00%
2021/11/09	3	25.50	1	25.60	25.50	2	14,727	0.01%
2021/11/08	4	25.60	2	25.45	25.50	2	14,830	0.01%
2021/11/05	2	25.15	2	25.03	25.20	0	14,893	0.00%
2021/11/04	2	25.08	2	25.60	25.10	0	14,941	0.00%
2021/11/03	6.1	25.67	5	25.61	25.55	1.1	14,868	0.01%
2021/11/02	30	25.35	28	25.70	25.75	2	14,598	0.01%
2021/11/01	3	24.72	2	24.98	24.70	1	14,140	0.01%
2021/10/29	2	23.95	0	0.00	24.00	2	13,986	0.01%
2021/10/28	1	23.15	0	0.00	23.25	1	13,892	0.01%
2021/10/26	1	23.70	1	23.70	23.50	0	13,963	0.00%
2021/10/25	1	24.15	5	24.05	24.15	-4	14,064	-0.03%
2021/10/22	5	23.99	1	24.20	23.85	4	14,236	0.03%
2021/10/21	1	24.25	1	24.00	24.25	0	14,331	0.00%
2021/10/20	1	23.90	1	23.85	23.90	0	14,407	0.00%
2021/10/19	2	23.73	1	23.90	23.75	1	14,536	0.01%
2021/10/18	3	23.78	1	24.15	23.75	2	14,696	0.01%
2021/10/15	1	23.60	1	23.75	23.60	0	14,801	0.00%
2021/10/14	1	23.30	4	23.40	23.30	-3	14,915	-0.02%
2021/10/13	25	23.00	1	23.60	22.95	24	14,981	0.16%
2021/10/12	1	23.35	2	23.43	23.35	-1	15,093	-0.01%
2021/10/08	3	24.53	3	24.38	23.80	0	15,197	0.00%
2021/10/07	13	24.50	2	24.60	24.60	11	15,341	0.07%
2021/10/06	7	24.86	2	25.85	24.40	5	15,683	0.03%
2021/10/05	1	26.20	1	25.10	26.20	0	15,845	0.00%
2021/10/04	4	26.45	1	27.25	26.00	3	16,253	0.02%
2021/10/01	2	26.78	1	28.05	26.60	1	17,458	0.01%
2021/09/30	1	28.15	0	0.00	28.15	1	19,544	0.01%
2021/09/29	0	0.00	2	27.75	27.35	-2	20,578	-0.01%
2021/09/28	10	28.44	11	29.05	28.00	-1	20,798	0.00%
2021/09/27	30	29.04	67	29.03	29.10	-37	20,738	-0.18%
2021/09/24	3	27.98	3	27.78	27.50	0	20,876	0.00%
2021/09/14	10	27.05	10	26.50	26.50	0	23,056	0.00%
2021/09/10	20	27.10	0	0.00	26.90	20	24,983	0.08%
2021/09/08	0	0.00	5	26.25	26.15	-5	25,148	-0.02%
2021/09/06	8	27.20	5	27.09	27.05	3	25,237	0.01%
2021/09/02	13	27.53	32	27.58	27.40	-19	26,116	-0.07%
2021/09/01	22	28.52	21	28.20	28.05	1	26,306	0.00%
2021/08/31	6	28.13	5	28.45	28.20	1	26,884	0.00%
2021/08/30	11	29.16	0	0.00	28.80	11	28,273	0.04%
2021/08/27	25	30.37	12	29.95	29.80	13	28,864	0.05%
2021/08/26	9	30.49	5	30.46	30.40	4	30,057	0.01%
2021/08/25	29	30.38	27	30.00	29.80	2	30,309	0.01%
2021/08/24	17	29.82	4	29.70	30.20	13	30,105	0.04%
2021/08/23	33	29.27	8	29.42	29.80	25	29,992	0.08%
2021/08/20	3	29.20	14	28.96	29.35	-11	29,683	-0.04%
2021/08/19	12	27.96	16	27.63	27.25	-4	29,232	-0.01%
2021/08/17	12	28.10	14	27.51	27.20	-2	29,034	-0.01%
2021/08/16	2	27.58	5	28.20	28.20	-3	29,325	-0.01%
2021/08/12	13	27.55	11	27.37	27.45	2	29,479	0.01%
2021/08/11	7	27.48	3	27.32	27.25	4	29,712	0.01%
2021/08/10	1	27.55	3	28.05	27.80	-2	30,267	-0.01%
2021/08/06	7	27.63	0	0.00	27.50	7	30,886	0.02%
2021/08/05	0	0.00	3	27.70	27.70	-3	31,285	-0.01%
2021/08/04	0	0.00	1.1	27.92	28.00	-1.1	32,036	0.00%
2021/08/02	0	0.00	1	27.95	28.10	-1	33,857	0.00%
2021/07/30	0	0.00	1	28.30	28.25	-1	33,900	0.00%
2021/07/29	2	28.75	0	0.00	28.85	2	34,038	0.01%
2021/07/28	10	26.50	0	0.00	26.75	10	34,043	0.03%
2021/07/27	0	0.00	1	27.65	27.50	-1	34,246	0.00%
2021/07/26	0	0.00	1	28.95	28.10	-1	34,397	0.00%
2021/07/23	2	28.98	1	29.00	29.00	1	34,542	0.00%
2021/07/22	2	27.98	4	28.13	27.90	-2	34,617	-0.01%
2021/07/21	1	28.80	1	27.75	27.95	0	34,729	0.00%
2021/07/20	1	28.80	1	29.50	28.70	0	35,260	0.00%
2021/07/19	4	29.60	5	29.49	29.75	-1	35,762	0.00%
2021/07/16	2	29.50	1	29.90	29.55	1	37,051	0.00%
2021/07/15	1	29.80	2	29.70	29.80	-1	37,296	0.00%
2021/07/14	13	28.75	16	28.87	28.65	-3	37,389	-0.01%
2021/07/13	33	29.35	85	29.32	28.55	-52	37,654	-0.14%
2021/07/12	85	30.79	92	30.06	30.00	-7	37,373	-0.02%
2021/07/09	12	31.11	11	31.29	30.60	1	37,170	0.00%
2021/07/08	75	32.05	62	31.22	31.20	13	37,200	0.03%
2021/07/07	68	30.18	119	32.51	33.00	-51	37,498	-0.14%	大賣/
2021/07/06	64	31.32	73	31.13	30.20	-9	36,604	-0.02%
2021/07/05	3	29.05	5	29.45	29.30	-2	35,690	-0.01%
2021/07/02	56	29.34	65	28.77	28.75	-9	35,679	-0.03%
2021/07/01	92	29.28	75	29.53	29.15	17	35,241	0.05%
2021/06/30	50	28.62	27	28.72	29.10	23	34,075	0.07%
2021/06/29	5	28.15	5	28.14	27.95	0	33,456	0.00%
2021/06/28	3	27.95	3	28.00	28.05	0	33,345	0.00%
2021/06/25	2	28.40	55	28.48	28.40	-53	33,139	-0.16%
2021/06/24	11	28.17	7	28.35	28.05	4	33,230	0.01%
2021/06/23	23	28.87	16	29.26	28.00	7	32,962	0.02%
2021/06/22	15	28.55	80	28.70	28.35	-65	32,133	-0.20%
2021/06/21	17	26.88	21	26.97	27.20	-4	31,048	-0.01%
2021/06/17	1	26.15	11	26.00	26.05	-10	30,515	-0.03%
2021/06/16	0	0.00	1	26.25	25.75	-1	30,607	0.00%
2021/06/15	2	26.28	3	26.10	26.20	-1	30,771	0.00%
2021/06/11	2	25.98	1	26.25	25.80	1	30,806	0.00%
2021/06/09	17	26.62	5	26.97	25.80	12	30,328	0.04%
2021/06/08	7	26.83	7	26.77	26.95	0	30,281	0.00%
2021/06/07	47	26.29	25	26.62	26.75	22	30,078	0.07%
2021/06/04	27	26.24	15	26.19	25.45	12	29,176	0.04%
2021/06/03	63	26.18	46	26.27	26.30	17	28,926	0.06%
2021/06/02	32	25.17	15	25.12	25.00	17	27,737	0.06%
2021/05/31	0	0.00	2	23.40	23.45	-2	28,031	-0.01%
2021/05/28	0	0.00	2	23.35	23.40	-2	28,241	-0.01%
2021/05/25	4	22.75	2	22.15	22.45	2	29,170	0.01%
2021/05/24	11	22.71	11	23.00	22.50	0	29,306	0.00%
2021/05/21	1	21.35	3	21.43	21.80	-2	29,216	-0.01%
2021/05/20	1	20.85	1	21.55	20.90	0	29,656	0.00%
2021/05/19	5	21.38	6	21.39	21.65	-1	29,814	0.00%
2021/05/18	8	20.75	5	20.86	21.40	3	29,967	0.01%
2021/05/17	8	19.80	1	19.85	19.75	7	29,750	0.02%
2021/05/14	1	22.35	0	0.00	21.90	1	29,442	0.00%
2021/05/13	4	23.20	1	22.60	22.75	3	29,129	0.01%
2021/05/12	28	26.70	25	25.39	24.30	3	28,784	0.01%
2021/05/11	47	28.08	66	28.85	27.00	-19	28,130	-0.07%
2021/05/10	33	27.69	29	28.01	27.70	4	26,837	0.01%
2021/05/07	2	25.48	1	26.15	26.30	1	26,299	0.00%
2021/05/06	9	25.96	1	27.05	26.05	8	26,174	0.03%
2021/05/05	1	26.70	2	27.00	26.20	-1	26,135	0.00%
2021/05/04	11	26.86	2	25.30	25.65	9	26,011	0.03%
2021/05/03	8	28.40	22	28.38	27.75	-14	25,692	-0.05%
2021/04/29	0	0.00	4	29.50	29.20	-4	25,556	-0.02%
2021/04/28	22	29.36	5	29.36	29.50	17	25,490	0.07%
2021/04/27	3	28.98	0	0.00	29.05	3	25,392	0.01%
2021/04/26	8	29.61	8	29.63	29.45	0	25,277	0.00%
2021/04/23	22	28.57	27	28.87	28.80	-5	24,765	-0.02%
2021/04/22	49	28.57	38	29.97	28.15	11	24,382	0.05%
2021/04/21	6	28.68	12	28.35	28.50	-6	23,289	-0.03%
2021/04/20	4	27.96	15	28.14	28.15	-11	22,959	-0.05%
2021/04/19	7	28.12	6	28.42	28.60	1	22,984	0.00%
2021/04/16	13	26.84	4	27.26	27.35	9	22,491	0.04%
2021/04/15	0	0.00	6	26.84	26.55	-6	22,548	-0.03%
2021/04/14	11	26.43	11	26.55	26.50	0	22,414	0.00%
2021/04/13	66	28.74	40	28.75	27.45	26	22,241	0.12%
2021/04/12	8	26.66	86.1	26.96	27.70	-78.1	21,035	-0.37%
2021/04/09	14	25.41	2	25.40	25.20	12	20,166	0.06%
2021/04/08	2	25.95	11	25.80	25.75	-9	20,195	-0.04%
2021/04/07	5	25.13	2	25.13	25.20	3	20,189	0.01%
2021/04/06	3	25.50	16	25.50	25.45	-13	21,139	-0.06%
2021/04/01	10	25.55	3	25.40	25.40	7	21,886	0.03%
2021/03/31	12	25.20	2	25.45	25.00	10	22,025	0.05%
2021/03/30	6	25.08	73	25.15	25.05	-67	22,293	-0.30%
2021/03/29	23	25.30	5	25.14	25.15	18	22,530	0.08%
2021/03/26	2	24.70	1	24.70	24.65	1	22,966	0.00%
2021/03/25	2	24.50	5	24.70	24.35	-3	23,415	-0.01%
2021/03/24	77	24.57	2	24.60	24.70	75	23,412	0.32%
2021/03/23	2	24.20	0	0.00	24.20	2	23,728	0.01%
2021/03/22	10	24.42	8	24.21	24.55	2	24,839	0.01%
2021/03/19	6	24.25	3	24.27	24.35	3	25,482	0.01%
2021/03/18	8	24.50	0	0.00	24.65	8	25,393	0.03%
2021/03/17	13	24.71	3	24.85	25.00	10	25,353	0.04%
2021/03/16	13.6	25.26	9	25.27	25.05	4.6	25,596	0.02%
2021/03/15	5	26.18	0	0.00	26.00	5	25,472	0.02%
2021/03/12	3	25.98	8	26.53	26.50	-5	25,862	-0.02%
2021/03/11	33	26.75	28	26.56	26.20	5	25,667	0.02%
2021/03/10	34	26.33	25	26.30	26.60	9	25,320	0.04%
2021/03/09	12	25.91	58.2	26.02	26.60	-46.2	24,847	-0.19%
2021/03/08	13	25.09	3	25.72	25.25	10	24,442	0.04%
2021/03/05	30	24.67	59	25.72	25.10	-29	24,446	-0.12%
2021/03/04	11	25.17	16	25.52	25.35	-5	24,527	-0.02%
2021/03/03	5	25.06	7	24.81	25.10	-2	24,643	-0.01%
2021/03/02	255	24.91	248	24.84	23.85	7	24,673	0.03%	大買/大賣/
2021/02/26	2	24.05	4	24.83	24.55	-2	23,870	-0.01%
2021/02/25	4	24.60	11	24.48	24.50	-7	23,628	-0.03%
2021/02/24	9	24.19	5	24.65	23.75	4	23,315	0.02%
2021/02/23	5	24.85	8	24.90	24.90	-3	22,923	-0.01%
2021/02/22	13	24.64	19	24.97	24.40	-6	22,613	-0.03%
2021/02/19	3	23.33	25	23.78	24.00	-22	21,988	-0.10%
2021/02/18	6	23.18	11	23.29	23.40	-5	21,673	-0.02%
2021/02/17	3	22.00	51	22.18	22.60	-48	21,185	-0.23%
2021/02/05	0	0.00	4	20.63	20.60	-4	21,124	-0.02%
2021/02/04	0	0.00	33	20.32	20.60	-33	21,036	-0.16%
2021/02/03	0	0.00	2	20.25	20.10	-2	21,083	-0.01%
2021/02/02	4	19.85	2	19.95	20.10	2	21,054	0.01%
2021/02/01	5	19.15	7	19.68	19.80	-2	21,016	-0.01%
2021/01/29	1	19.60	0	0.00	19.45	1	20,990	0.00%
2021/01/28	4	19.60	5	19.59	19.55	-1	20,941	0.00%
2021/01/27	9	19.19	7	19.45	19.45	2	20,916	0.01%
2021/01/26	24	19.82	0	0.00	19.70	24	20,753	0.12%
2021/01/25	12	19.75	4	19.90	20.25	8	20,681	0.04%
2021/01/22	0	0.00	2	19.73	19.80	-2	20,700	-0.01%
2021/01/21	4	19.40	2	19.50	19.55	2	20,658	0.01%
2021/01/20	6	19.88	23.6	19.67	19.70	-17.6	20,550	-0.09%
2021/01/19	14	20.58	0	0.00	20.45	14	20,529	0.07%
2021/01/18	21	19.73	20	20.60	20.75	1	20,590	0.00%
2021/01/15	24	20.64	3	20.43	20.50	21	20,512	0.10%
2021/01/14	27	21.00	7	21.21	21.10	20	20,317	0.10%
2021/01/13	78	21.64	1	21.95	21.50	77	20,062	0.38%
2021/01/12	22	21.61	16	21.45	21.65	6	19,936	0.03%
2021/01/11	0	0.00	1	22.75	22.75	-1	19,579	-0.01%
2021/01/08	0	0.00	7	23.16	23.00	-7	19,476	-0.04%
2021/01/07	0	0.00	13	22.63	22.35	-13	19,165	-0.07%
2021/01/06	8	22.67	21	22.47	22.30	-13	19,005	-0.07%
2021/01/05	30	22.47	10	22.42	22.40	20	18,620	0.11%
2021/01/04	7	22.89	17	23.50	23.00	-10	18,298	-0.05%
2020/12/31	14	22.99	2	23.20	23.25	12	17,806	0.07%
2020/12/30	6	23.33	3	23.48	23.20	3	17,598	0.02%
2020/12/29	64	23.61	4	24.68	23.55	60	17,264	0.35%
2020/12/28	19	23.32	20.1	23.08	23.30	-1.1	16,048	-0.01%
2020/12/25	60	22.02	5	22.55	22.00	55	15,075	0.36%
2020/12/24	3	22.35	3	22.33	22.60	0	14,630	0.00%
2020/12/23	5	22.16	2	21.80	21.85	3	14,265	0.02%
2020/12/22	12	21.54	17	22.32	21.10	-5	14,034	-0.04%
2020/12/21	41	22.06	13	22.19	22.15	28	13,356	0.21%
2020/12/18	17	21.37	13	21.51	21.70	4	12,909	0.03%
2020/12/17	19	21.47	5	21.87	21.65	14	12,765	0.11%
2020/12/16	48	21.91	27	21.81	21.95	21	12,331	0.17%
2020/12/15	4	20.68	12	20.65	20.85	-8	11,296	-0.07%
2020/12/14	5	20.15	5	19.95	20.05	0	10,747	0.00%
2020/12/11	5	19.80	0	0.00	19.70	5	11,001	0.05%
2020/12/10	5	20.39	4	20.63	20.05	1	10,978	0.01%
2020/12/09	4	19.63	0	0.00	20.05	4	10,723	0.04%
2020/12/08	2	19.40	4	19.50	19.80	-2	10,876	-0.02%
2020/12/07	2	18.75	2	18.75	18.60	0	10,537	0.00%
2020/12/04	0	0.00	2	18.90	18.75	-2	10,758	-0.02%
2020/12/03	9	18.75	0	0.00	18.65	9	10,834	0.08%
2020/12/02	4	19.45	6	19.52	19.20	-2	10,983	-0.02%
2020/12/01	6	19.20	9	19.49	19.40	-3	10,885	-0.03%
2020/11/30	11	19.18	7	19.37	19.05	4	10,762	0.04%
2020/11/27	14	18.19	8	18.68	18.50	6	10,297	0.06%
2020/11/26	5	17.99	23	17.73	18.10	-18	10,050	-0.18%
2020/11/25	2	17.15	3	17.28	16.95	-1	10,420	-0.01%
2020/11/23	0	0.00	5	17.00	16.80	-5	12,322	-0.04%
2020/11/20	15.1	16.80	1	17.00	17.00	14.1	12,641	0.11%
2020/11/18	5	17.15	3	17.05	17.05	2	12,690	0.02%
2020/11/17	5	16.80	22	17.09	17.10	-17	12,685	-0.13%
2020/11/16	15	16.80	15	17.05	16.80	0	12,703	0.00%
2020/11/13	3	17.27	2	17.35	16.85	1	12,720	0.01%
2020/11/12	0	0.00	16	17.00	17.00	-16	12,352	-0.13%
2020/11/11	2	17.10	5	16.89	17.05	-3	12,385	-0.02%
2020/11/10	0	0.00	1	16.70	16.75	-1	12,326	-0.01%
2020/11/09	0	0.00	5	16.56	16.50	-5	12,306	-0.04%
2020/11/05	5	16.18	0	0.00	16.20	5	12,325	0.04%
2020/11/04	2	16.25	1	16.50	16.35	1	12,490	0.01%
2020/11/03	0	0.00	3	16.37	16.35	-3	12,468	-0.02%
2020/11/02	5	16.10	2	16.45	16.45	3	12,625	0.02%
2020/10/30	2	16.25	1	16.15	16.10	1	12,590	0.01%
2020/10/28	5	16.75	10	17.10	16.80	-5	12,444	-0.04%
2020/10/27	0	0.00	3	17.50	17.35	-3	12,406	-0.02%
2020/10/26	14	17.40	0	0.00	17.40	14	12,249	0.11%
2020/10/23	3	16.68	4	16.60	16.80	-1	12,015	-0.01%
2020/10/22	0	0.00	2	16.35	16.15	-2	11,926	-0.02%
2020/10/20	5	16.00	0	0.00	16.00	5	11,898	0.04%
2020/10/16	2	16.15	0	0.00	16.15	2	11,900	0.02%
2020/10/15	12	16.23	0	0.00	16.40	12	11,979	0.10%
2020/10/14	16	16.80	5	16.68	16.65	11	12,112	0.09%
2020/10/13	1	16.50	1	16.55	16.55	0	12,122	0.00%
2020/10/12	26	16.36	1	16.75	16.45	25	12,197	0.20%
2020/10/08	2	16.80	0	0.00	16.80	2	12,442	0.02%
2020/10/07	51	16.90	1	16.95	17.00	50	12,479	0.40%
2020/10/06	1	17.20	2	17.15	16.95	-1	12,455	-0.01%
2020/09/29	2	16.85	0	0.00	16.75	2	12,585	0.02%
2020/09/28	4	16.80	2	16.95	16.90	2	12,652	0.02%
2020/09/25	12	16.96	10	16.80	16.50	2	12,726	0.02%
2020/09/24	2	16.90	0	0.00	16.70	2	12,623	0.02%
2020/09/22	62	17.59	2	17.60	17.45	60	12,466	0.48%
2020/09/21	13	18.08	2	18.60	17.90	11	12,326	0.09%
2020/09/17	0	0.00	2	18.30	18.20	-2	12,245	-0.02%
2020/09/16	12	18.46	14	18.42	18.55	-2	12,087	-0.02%
2020/09/15	2	17.90	6	17.95	17.90	-4	11,716	-0.03%
2020/09/14	0	0.00	2	17.78	17.70	-2	11,687	-0.02%
2020/09/11	7	17.94	7	17.70	17.45	0	11,673	0.00%
2020/09/10	4	17.58	0	0.00	17.70	4	11,860	0.03%
2020/09/09	2	17.65	2	17.50	17.45	0	12,503	0.00%
2020/09/07	10	17.49	8	17.66	17.40	2	12,358	0.02%
2020/09/04	2	16.75	2	16.95	17.05	0	12,113	0.00%
2020/09/03	2	17.23	5	17.15	17.20	-3	12,388	-0.02%
2020/09/02	2	16.55	0	0.00	17.00	2	12,253	0.02%
2020/08/31	17	17.03	15	17.14	17.45	2	11,852	0.02%
2020/08/28	3	16.55	46	16.52	16.40	-43	11,091	-0.39%
2020/08/27	26	15.53	0	0.00	15.15	26	10,286	0.25%
2020/08/26	3	15.12	15	15.14	15.30	-12	9,435	-0.13%
2020/08/19	72	14.49	0	0.00	14.50	72	9,664	0.74%
2020/08/18	2	14.80	0	0.00	14.75	2	9,610	0.02%
2020/08/17	0	0.00	2	15.10	15.05	-2	9,622	-0.02%
2020/08/14	0	0.00	20	14.85	15.00	-20	9,567	-0.21%
2020/08/13	5	14.82	3	14.90	14.90	2	9,576	0.02%
2020/08/12	2	14.85	2	14.80	14.80	0	9,882	0.00%
2020/08/11	2	14.90	2	15.05	15.05	0	9,856	0.00%
2020/08/10	2	15.15	4	15.43	15.00	-2	9,791	-0.02%
2020/08/06	11	14.67	41	14.86	14.90	-30	9,658	-0.31%
2020/08/05	0	0.00	6	14.50	14.50	-6	9,551	-0.06%
2020/08/04	9	14.28	3	14.35	14.30	6	9,604	0.06%
2020/08/03	12	14.23	12	14.30	14.40	0	9,745	0.00%
2020/07/31	9	14.25	21	14.39	14.65	-12	10,163	-0.12%
2020/07/30	17	14.26	5	14.30	14.25	12	10,280	0.12%
2020/07/29	0	0.00	17	14.28	14.30	-17	10,326	-0.16%
2020/07/28	7	14.00	8	14.13	14.20	-1	10,367	-0.01%
2020/07/27	14	14.25	8	14.48	14.15	6	10,380	0.06%
2020/07/24	21	14.51	9	14.57	14.35	12	10,448	0.11%
2020/07/23	3	14.85	9	14.98	14.85	-6	10,370	-0.06%
2020/07/22	12	14.90	9	14.95	14.90	3	10,392	0.03%
2020/07/21	6	14.90	3	15.00	14.90	3	10,347	0.03%
2020/07/20	3	14.35	15	14.67	15.10	-12	10,242	-0.12%
2020/07/17	14	14.56	4	14.60	14.45	10	10,072	0.10%
2020/07/16	6	14.90	4	14.90	14.90	2	10,092	0.02%
2020/07/15	52	14.92	4	15.03	14.75	48	10,012	0.48%
2020/07/14	2	14.40	2	14.50	14.30	0	9,794	0.00%
2020/07/10	4	14.10	2	14.10	13.95	2	10,023	0.02%
2020/07/08	4	14.55	6	14.70	14.60	-2	10,021	-0.02%
2020/07/07	2	14.35	0	0.00	14.45	2	9,954	0.02%
2020/07/06	0	0.00	18	14.37	14.70	-18	9,943	-0.18%
2020/07/03	6	14.08	0	0.00	14.10	6	9,952	0.06%
2020/07/02	5	14.12	0	0.00	14.15	5	10,050	0.05%
2020/07/01	0	0.00	2	14.35	14.35	-2	10,140	-0.02%
2020/06/30	0	0.00	16	14.19	14.25	-16	10,164	-0.16%
2020/06/29	3	14.00	51	14.10	14.00	-48	10,181	-0.47%
2020/06/24	1	14.15	0	0.00	14.20	1	10,114	0.01%
2020/06/23	16	14.39	0	0.00	14.30	16	10,084	0.16%
2020/06/22	12	14.57	12	14.45	14.55	0	10,079	0.00%
2020/06/19	2	14.55	1	14.45	14.45	1	10,290	0.01%
2020/06/18	7	15.05	0	0.00	14.85	7	10,179	0.07%
2020/06/17	6	15.20	52	14.76	14.75	-46	10,112	-0.45%
2020/06/16	5	14.45	50	14.55	15.10	-45	9,644	-0.47%
2020/06/15	2	14.08	22	14.10	13.75	-20	8,973	-0.22%
2020/06/12	1	13.20	1	13.45	13.45	0	8,919	0.00%
2020/06/11	4	13.73	2	14.00	13.60	2	9,002	0.02%
2020/06/10	2	13.95	8	14.24	13.85	-6	9,104	-0.07%
2020/06/09	100	13.73	15	13.69	13.90	85	9,041	0.94%
2020/06/08	7	13.46	6	13.55	13.50	1	9,310	0.01%
2020/06/05	0	0.00	12	13.61	13.65	-12	9,508	-0.13%
2020/06/04	39	13.49	14	13.59	13.45	25	9,736	0.26%
2020/06/03	10	13.85	12	13.79	13.75	-2	9,877	-0.02%
2020/06/02	1	13.30	121	13.34	13.30	-120	9,928	-1.21%	大賣/鉅額交易
2020/06/01	6	13.18	8	13.23	13.25	-2	10,142	-0.02%
2020/05/29	13	13.27	8	13.24	13.20	5	10,505	0.05%
2020/05/28	9	13.38	10	13.35	13.10	-1	10,702	-0.01%
2020/05/27	0	0.00	8	12.61	12.60	-8	10,775	-0.07%
2020/05/26	0	0.00	12	12.41	12.40	-12	12,142	-0.10%
2020/05/25	2	12.05	5	12.20	12.25	-3	13,606	-0.02%
2020/05/22	18	12.31	0	0.00	12.20	18	13,903	0.13%
2020/05/21	1	12.60	0	0.00	12.55	1	14,118	0.01%
2020/05/20	8	12.61	2	12.60	12.55	6	14,374	0.04%
2020/05/19	0	0.00	9	12.76	12.80	-9	14,879	-0.06%
2020/05/18	0	0.00	3	12.30	12.25	-3	14,976	-0.02%
2020/05/15	0	0.00	3	12.05	12.00	-3	15,174	-0.02%
2020/05/14	6	12.13	0	0.00	12.05	6	15,208	0.04%
2020/05/13	0	0.00	1	12.45	12.45	-1	15,125	-0.01%
2020/05/12	3	12.60	0	0.00	12.60	3	15,106	0.02%
2020/05/11	25	12.50	9	12.52	12.55	16	15,021	0.11%
2020/05/08	6	12.28	0	0.00	12.15	6	14,963	0.04%
2020/05/07	9	12.47	12	12.63	12.30	-3	14,839	-0.02%
2020/05/06	15	12.56	0	0.00	12.45	15	14,409	0.10%
2020/05/04	1	12.95	0	0.00	13.00	1	14,232	0.01%
2020/04/29	51	13.25	3	13.20	13.15	48	14,217	0.34%
2020/04/27	0	0.00	11	13.05	13.00	-11	14,252	-0.08%
2020/04/22	10	12.40	0	0.00	12.45	10	14,342	0.07%
2020/04/21	0	0.00	90	12.50	12.40	-90	14,360	-0.63%
2020/04/15	50	13.25	3	12.85	13.35	47	14,176	0.33%
2020/04/14	0	0.00	9	12.58	12.60	-9	14,042	-0.06%
2020/04/13	0	0.00	1	12.45	12.35	-1	14,138	-0.01%
2020/04/10	1	12.55	0	0.00	12.60	1	14,301	0.01%
2020/04/09	3	12.45	50	12.54	12.55	-47	14,554	-0.32%
2020/04/08	0	0.00	50	12.35	12.50	-50	14,715	-0.34%
2020/04/06	42	12.00	0	0.00	12.35	42	14,582	0.29%
2020/04/01	0	0.00	6	11.75	11.95	-6	14,596	-0.04%
2020/03/31	3	11.60	8	11.77	11.55	-5	14,852	-0.03%
2020/03/30	0	0.00	1	11.45	11.65	-1	14,875	-0.01%
2020/03/27	6	11.58	6	11.95	11.40	0	14,844	0.00%
2020/03/26	3	11.65	33	11.76	11.60	-30	14,789	-0.20%
2020/03/25	61	11.73	0	0.00	11.65	61	14,807	0.41%
2020/03/23	10	10.95	11	10.97	10.95	-1	14,700	-0.01%
2020/03/20	8	11.15	0	0.00	11.40	8	14,672	0.05%
2020/03/19	34	10.70	0	0.00	10.70	34	14,718	0.23%
2020/03/17	0	0.00	1	12.00	12.75	-1	14,623	-0.01%
2020/03/13	4	13.10	51	12.96	13.50	-47	14,271	-0.33%
2020/03/12	4	14.38	17	15.14	14.35	-13	14,018	-0.09%
2020/03/10	10	16.25	3	15.85	16.45	7	13,569	0.05%
2020/03/09	111	16.99	30	16.57	16.20	81	13,285	0.61%	大買/
2020/03/06	1	17.00	0	0.00	16.90	1	13,005	0.01%
2020/03/05	30	17.56	0	0.00	17.50	30	12,656	0.24%
2020/03/04	32	17.73	91	17.90	17.60	-59	12,393	-0.48%
2020/03/03	56	17.90	1	18.05	18.05	55	11,946	0.46%
2020/03/02	9	18.35	20	18.23	17.90	-11	11,585	-0.09%
2020/02/27	83	18.78	45	18.47	18.20	38	11,017	0.34%
2020/02/26	24	17.58	43	18.00	18.05	-19	9,546	-0.20%
2020/02/25	27	16.47	0	0.00	16.45	27	8,046	0.34%
2020/02/24	10	16.10	31	16.48	16.60	-21	7,737	-0.27%
2020/02/21	20	16.23	0	0.00	16.25	20	7,447	0.27%
2020/02/20	3	16.25	25	16.19	16.10	-22	7,157	-0.31%
2020/02/19	0	0.00	7	15.79	15.85	-7	6,594	-0.11%
2020/02/18	11	14.99	2	15.03	15.05	9	6,160	0.15%
2020/02/17	10	14.50	1	14.60	14.50	9	5,958	0.15%
2020/02/14	91	14.25	0	0.00	14.25	91	5,894	1.54%
2020/02/12	5	14.00	0	0.00	14.05	5	5,987	0.08%
2020/02/11	5	14.10	1	14.10	14.10	4	6,007	0.07%
2020/01/13	0	0.00	70	15.18	15.20	-70	5,521	-1.27%
2020/01/08	2	15.20	0	0.00	15.20	2	5,523	0.04%
2020/01/07	0	0.00	2	16.00	15.60	-2	5,417	-0.04%
2020/01/06	2	15.85	3	15.85	15.90	-1	5,266	-0.02%
2020/01/03	2	15.80	2	16.15	15.70	0	5,073	0.00%
2020/01/02	3	15.72	6	15.58	15.75	-3	4,772	-0.06%
2019/12/30	0	0.00	5	14.95	15.00	-5	4,477	-0.11%
2019/12/27	3	15.10	36	15.10	15.00	-33	4,400	-0.75%
2019/12/26	80	14.83	9	15.07	14.95	71	4,265	1.66%
2019/12/25	1	14.20	2	14.23	14.30	-1	3,898	-0.03%
2019/12/20	3	14.35	0	0.00	14.35	3	3,750	0.08%
2019/12/19	1	14.55	11	14.87	14.65	-10	3,677	-0.27%
2019/12/18	5	14.60	0	0.00	14.70	5	3,566	0.14%
2019/12/17	1	14.40	6	14.58	14.55	-5	3,473	-0.14%
2019/12/16	1	14.45	75	14.42	14.40	-74	3,346	-2.21%
2019/12/13	70	14.10	4	14.00	14.10	66	3,149	2.10%
2019/12/11	1	13.70	0	0.00	13.70	1	2,782	0.04%
2019/12/10	0	0.00	3	13.75	13.75	-3	2,747	-0.11%
2019/12/09	2	13.75	7	13.66	13.75	-5	2,715	-0.18%
2019/12/06	12	13.40	31	13.31	13.45	-19	2,609	-0.73%
2019/12/05	9	12.98	4	13.04	12.95	5	2,471	0.20%
2019/12/04	8	12.99	6	13.05	13.00	2	2,470	0.08%
2019/12/03	9	13.05	3	13.10	13.00	6	2,469	0.24%
2019/12/02	5	13.05	0	0.00	13.05	5	2,479	0.20%
2019/11/25	4	13.20	15	13.20	13.25	-11	2,513	-0.44%
2019/11/22	0	0.00	55	13.20	13.20	-55	2,517	-2.18%
2019/11/21	0	0.00	36	13.28	13.35	-36	2,524	-1.43%
2019/11/20	30	13.15	0	0.00	13.15	30	2,502	1.20%
2019/11/18	6	13.15	0	0.00	13.15	6	2,518	0.24%
2019/11/15	2	13.10	0	0.00	13.15	2	2,556	0.08%
2019/11/14	12	13.05	0	0.00	13.00	12	2,553	0.47%
2019/11/13	0	0.00	8	13.15	13.10	-8	2,553	-0.31%
2019/11/12	4	13.24	0	0.00	13.15	4	2,553	0.16%
2019/11/11	7	13.44	0	0.00	13.30	7	2,528	0.28%
2019/11/08	3	13.55	4	13.60	13.50	-1	2,480	-0.04%
2019/11/07	7	13.55	6	13.63	13.65	1	2,448	0.04%
2019/11/06	73	13.69	88	13.65	13.55	-15	2,395	-0.63%
2019/11/04	0	0.00	1	13.60	13.60	-1	2,315	-0.04%
2019/11/01	9	13.55	25	13.56	13.60	-16	2,309	-0.69%
2019/10/31	8	13.63	2	13.63	13.55	6	2,329	0.26%
2019/10/30	4	13.65	4	13.70	13.65	0	2,316	0.00%
2019/10/29	12	13.70	0	0.00	13.65	12	2,332	0.51%
2019/10/25	0	0.00	8	13.75	13.75	-8	2,300	-0.35%
2019/10/23	2	13.70	1	13.70	13.70	1	2,301	0.04%
2019/10/22	0	0.00	1	14.10	13.90	-1	2,302	-0.04%
2019/10/21	0	0.00	12	13.81	13.85	-12	2,297	-0.52%
2019/10/18	11	13.54	0	0.00	13.65	11	2,261	0.49%
2019/10/17	2	13.55	0	0.00	13.55	2	2,206	0.09%
2019/10/16	0	0.00	12	13.60	13.60	-12	2,241	-0.54%
2019/10/15	12	13.45	0	0.00	13.50	12	2,331	0.51%
2019/10/14	0	0.00	6	13.67	13.70	-6	2,523	-0.24%
2019/10/09	7	13.54	5	13.50	13.50	2	2,506	0.08%
2019/10/07	5	13.60	10	13.71	13.70	-5	2,487	-0.20%
2019/10/04	8	13.55	4	13.65	13.55	4	2,490	0.16%
2019/10/03	10	13.57	2	13.60	13.60	8	2,488	0.32%
2019/10/02	5	13.67	3	13.70	13.70	2	2,498	0.08%
2019/10/01	18	13.68	21	13.79	13.85	-3	2,499	-0.12%
2019/09/27	6	13.78	9	13.78	13.65	-3	2,516	-0.12%
2019/09/26	3	13.95	10	13.90	13.90	-7	2,508	-0.28%
2019/09/25	8	14.06	0	0.00	13.95	8	2,527	0.32%
2019/09/24	27	14.29	0	0.00	14.20	27	2,519	1.07%
2019/09/23	47	14.53	9	14.52	14.45	38	2,523	1.51%
2019/09/20	8	14.65	32	14.73	14.60	-24	2,538	-0.95%
2019/09/19	2	14.55	6	14.60	14.55	-4	2,514	-0.16%
2019/09/18	24	14.50	15	14.61	14.50	9	2,519	0.36%
2019/09/17	31	14.46	0	0.00	14.45	31	2,530	1.22%
2019/09/16	0	0.00	9	14.55	14.55	-9	2,542	-0.35%
2019/09/12	3	14.50	0	0.00	14.40	3	2,563	0.12%
2019/09/11	12	14.54	3	14.75	14.50	9	2,589	0.35%
2019/09/10	15	14.62	0	0.00	14.60	15	2,569	0.58%
2019/09/09	24	14.78	27	14.95	14.65	-3	2,563	-0.12%
2019/09/06	6	14.50	46	14.59	14.65	-40	2,503	-1.60%
2019/09/05	6	14.58	3	14.65	14.55	3	2,505	0.12%
2019/09/04	0	0.00	4	14.65	14.65	-4	2,596	-0.15%
2019/09/03	4	14.68	17	14.60	14.70	-13	2,606	-0.50%
2019/08/30	40	14.15	8	13.80	14.05	32	2,641	1.21%
2019/08/29	8	13.65	0	0.00	13.65	8	2,632	0.30%
2019/08/28	0	0.00	4	13.75	13.70	-4	2,699	-0.15%
2019/08/27	0	0.00	7	13.69	13.65	-7	2,853	-0.25%
2019/08/26	17	13.41	36	13.56	13.60	-19	3,247	-0.58%
2019/08/23	0	0.00	1	13.70	13.60	-1	3,260	-0.03%
2019/08/22	14	13.71	3	13.85	13.65	11	3,289	0.33%
2019/08/21	12	13.81	5	13.83	13.75	7	3,324	0.21%
2019/08/20	2	13.85	21	13.89	14.00	-19	3,355	-0.57%
2019/08/19	18	13.60	9	13.72	13.55	9	3,316	0.27%
2019/08/16	8	13.41	25	13.46	13.55	-17	3,343	-0.51%
2019/08/15	23	13.44	12	13.48	13.55	11	3,329	0.33%
2019/08/14	8	13.88	6	13.75	13.70	2	3,336	0.06%
2019/08/13	8	13.84	2	13.90	13.80	6	3,327	0.18%
2019/08/12	12	14.00	9	14.12	14.05	3	3,325	0.09%
2019/08/08	3	14.25	9	14.35	14.25	-6	3,355	-0.18%
2019/08/07	3	14.15	3	14.35	14.15	0	3,392	0.00%
2019/08/06	3	14.15	46	14.01	14.30	-43	3,438	-1.25%
2019/08/05	18	14.24	4	14.29	14.25	14	3,463	0.40%
2019/08/02	12	14.60	10	14.55	14.55	2	3,614	0.06%
2019/08/01	15	14.82	6	14.90	14.80	9	3,644	0.25%
2019/07/31	12	14.85	12	14.95	14.95	0	3,691	0.00%
2019/07/30	12	15.15	0	0.00	15.15	12	3,756	0.32%
2019/07/26	8	15.15	8	15.30	15.25	0	4,014	0.00%
2019/07/25	0	0.00	3	15.25	15.20	-3	4,358	-0.07%
2019/07/24	3	15.20	23	15.28	15.20	-20	4,820	-0.41%
2019/07/23	15	15.07	0	0.00	15.10	15	4,865	0.31%
2019/07/22	5	15.25	6	15.35	15.35	-1	4,861	-0.02%
2019/07/19	10	15.20	4	15.24	15.20	6	4,855	0.12%
2019/07/18	1	15.40	0	0.00	15.30	1	4,860	0.02%
2019/07/17	5	15.67	2	15.85	15.60	3	4,838	0.06%
2019/07/16	32	15.58	25	15.61	16.00	7	4,789	0.15%
2019/07/15	0	0.00	19	14.83	14.75	-19	4,590	-0.41%
2019/07/12	6	14.65	0	0.00	14.65	6	4,618	0.13%
2019/07/11	9	14.73	3	14.80	14.70	6	4,661	0.13%
2019/07/10	9	14.67	0	0.00	14.70	9	4,714	0.19%
2019/07/08	8	14.71	0	0.00	14.60	8	4,890	0.16%
2019/07/04	9	14.88	3	14.95	14.90	6	5,059	0.12%
2019/07/03	3	14.80	3	14.90	14.90	0	5,130	0.00%
2019/07/02	0	0.00	3	14.80	14.90	-3	5,200	-0.06%
2019/07/01	3	14.65	6	14.75	14.70	-3	5,250	-0.06%
2019/06/28	6	14.53	5	14.50	14.55	1	5,402	0.02%
2019/06/27	5	15.05	8	14.95	15.05	-3	5,447	-0.06%
2019/06/19	0	0.00	5	14.68	14.80	-5	6,047	-0.08%
2019/06/18	2	14.45	0	0.00	14.40	2	6,161	0.03%
2019/06/17	2	14.45	0	0.00	14.40	2	6,523	0.03%
2019/06/12	0	0.00	12	14.58	14.70	-12	8,354	-0.14%
2019/06/11	0	0.00	8	14.26	14.30	-8	8,449	-0.09%
2019/06/10	8	14.04	3	14.05	14.05	5	8,771	0.06%
2019/06/06	5	14.06	0	0.00	14.05	5	9,203	0.05%
2019/06/05	2	14.25	0	0.00	14.25	2	9,367	0.02%
2019/06/04	0	0.00	6	14.30	14.30	-6	9,419	-0.06%
2019/06/03	11	14.31	2	14.35	14.10	9	9,449	0.10%
2019/05/31	4	14.55	2	15.30	14.55	2	9,414	0.02%
2019/05/30	2	15.15	0	0.00	15.15	2	9,112	0.02%
2019/05/29	0	0.00	3	15.18	15.20	-3	9,137	-0.03%
2019/05/28	2	15.00	3	15.27	15.50	-1	9,215	-0.01%
2019/05/27	7	15.19	2	15.20	15.20	5	9,364	0.05%
2019/05/24	4	15.50	1	15.55	15.45	3	9,482	0.03%
2019/05/21	7	15.94	2	15.75	16.00	5	9,584	0.05%
2019/05/20	2	15.70	2	15.75	15.70	0	9,633	0.00%
2019/05/17	3	15.58	10	15.75	15.50	-7	9,715	-0.07%
2019/05/16	6	15.97	11	15.93	15.80	-5	9,869	-0.05%
2019/05/15	5	15.95	6	15.85	15.90	-1	10,090	-0.01%
2019/05/14	4	15.18	4	15.28	15.45	0	10,199	0.00%
2019/05/13	0	0.00	1	15.45	15.30	-1	10,319	-0.01%
2019/05/10	13	15.41	10	15.91	15.50	3	10,295	0.03%
2019/05/09	0	0.00	5	16.59	16.40	-5	10,147	-0.05%
2019/05/08	0	0.00	6	16.60	16.70	-6	10,122	-0.06%
2019/05/07	26	16.92	2	17.10	16.80	24	10,112	0.24%
2019/05/06	28	16.96	4	16.93	16.75	24	10,056	0.24%
2019/05/03	2	17.60	2	17.75	17.55	0	9,947	0.00%
2019/05/02	4	17.74	14	17.99	17.70	-10	9,848	-0.10%
2019/04/30	27	17.44	9	17.44	18.10	18	9,508	0.19%
2019/04/29	0	0.00	8	17.01	16.90	-8	9,059	-0.09%
2019/04/26	1	16.60	0	0.00	16.75	1	8,995	0.01%
2019/04/25	2	16.80	0	0.00	16.75	2	8,987	0.02%
2019/04/24	2	16.90	6	16.98	16.90	-4	8,990	-0.04%
2019/04/23	0	0.00	3	16.95	17.00	-3	8,962	-0.03%
2019/04/22	0	0.00	16	16.97	16.95	-16	8,930	-0.18%
2019/04/18	2	16.50	0	0.00	16.45	2	8,863	0.02%
2019/04/17	8	16.83	0	0.00	16.85	8	8,861	0.09%
2019/04/16	2	16.88	4	17.08	17.00	-2	8,858	-0.02%
2019/04/15	7	16.75	21	16.76	16.90	-14	8,825	-0.16%
2019/04/12	11	16.54	2	16.75	16.35	9	8,782	0.10%
2019/04/11	5	16.93	8	16.82	16.65	-3	8,701	-0.03%
2019/04/10	6	17.02	5	17.32	17.00	1	8,621	0.01%
2019/04/09	8	17.07	0	0.00	17.05	8	8,563	0.09%
2019/04/08	2	17.33	0	0.00	17.20	2	8,487	0.02%
2019/04/02	5	17.45	11	17.52	17.65	-6	8,362	-0.07%
2019/04/01	0	0.00	4	17.03	17.10	-4	8,220	-0.05%
2019/03/28	5	17.15	2	17.13	17.20	3	8,115	0.04%
2019/03/27	0	0.00	3	17.27	17.20	-3	8,136	-0.04%
2019/03/26	10	17.25	2	17.30	17.10	8	8,096	0.10%
2019/03/25	4	17.10	2	17.00	17.05	2	8,034	0.02%
2019/03/22	13	17.69	4	17.85	17.45	9	7,913	0.11%
2019/03/21	5	18.19	4	18.38	18.15	1	7,644	0.01%
2019/03/20	17	18.23	23	18.10	18.05	-6	7,508	-0.08%
2019/03/19	9	19.06	82	19.25	18.90	-73	7,176	-1.02%
2019/03/18	84	21.06	4	21.38	20.75	80	6,678	1.20%
2019/03/15	5	20.35	24	19.80	20.85	-19	6,362	-0.30%
2019/03/14	17	19.04	10	18.96	19.30	7	5,534	0.13%
2019/03/13	5	18.95	4	19.10	18.95	1	5,465	0.02%
2019/03/12	64	18.83	60	19.03	19.00	4	5,169	0.08%
2019/03/11	0	0.00	2	17.80	17.70	-2	4,796	-0.04%
2019/03/08	2	16.90	0	0.00	16.95	2	4,838	0.04%
2019/03/07	0	0.00	3	17.28	17.25	-3	4,883	-0.06%
2019/02/27	2	17.40	2	17.80	17.45	0	4,632	0.00%
2019/02/26	4	17.76	0	0.00	17.80	4	4,707	0.08%
2019/02/25	3	17.75	2	17.08	17.95	1	4,584	0.02%
2019/02/19	0	0.00	5	17.20	17.15	-5	4,383	-0.11%
2019/02/18	1	17.10	0	0.00	17.00	1	4,309	0.02%
2019/02/14	4	16.44	1	17.00	17.15	3	4,070	0.07%
2019/02/13	6	16.28	4	16.18	16.40	2	3,827	0.05%
2019/02/12	3	16.05	5	16.05	16.05	-2	3,718	-0.05%
2019/01/29	3	15.05	0	0.00	15.10	3	3,613	0.08%
2019/01/28	0	0.00	5	15.05	15.05	-5	3,608	-0.14%
2019/01/25	0	0.00	5	14.90	14.95	-5	3,621	-0.14%
2019/01/24	7	14.75	2	14.55	14.80	5	3,623	0.14%
2019/01/17	1	14.45	0	0.00	14.45	1	3,674	0.03%
2019/01/16	1	14.20	0	0.00	14.35	1	3,668	0.03%
2019/01/15	0	0.00	1	14.20	14.20	-1	3,691	-0.03%
2019/01/14	1	14.00	0	0.00	14.05	1	3,711	0.03%
2019/01/10	1	14.10	1	14.20	14.20	0	3,754	0.00%
2019/01/09	0	0.00	1	14.40	14.35	-1	3,755	-0.03%
2019/01/08	0	0.00	6	13.85	14.15	-6	3,730	-0.16%
2019/01/07	5	13.70	0	0.00	13.65	5	3,733	0.13%
2019/01/02	1	14.10	0	0.00	14.00	1	3,875	0.03%
2018/12/28	2	14.25	0	0.00	14.25	2	3,918	0.05%
2018/12/27	0	0.00	1	14.50	14.50	-1	4,006	-0.02%
2018/12/26	0	0.00	8	14.28	14.20	-8	4,016	-0.20%
2018/12/25	1	14.25	0	0.00	14.20	1	4,046	0.02%
2018/12/21	1	14.90	0	0.00	14.95	1	4,042	0.02%
2018/12/20	0	0.00	8	15.00	15.05	-8	4,088	-0.20%
2018/12/18	6	15.58	0	0.00	15.55	6	4,038	0.15%
2018/12/17	0	0.00	1	15.85	15.80	-1	4,021	-0.02%
2018/12/12	2	15.90	2	16.00	16.05	0	4,123	0.00%
2018/12/11	0	0.00	2	16.00	15.85	-2	4,171	-0.05%
2018/12/10	7	15.84	0	0.00	15.80	7	4,204	0.17%
2018/12/07	8	16.65	0	0.00	16.60	8	4,121	0.19%
2018/12/06	1	16.30	3	16.45	16.45	-2	4,073	-0.05%
2018/12/04	3	17.55	0	0.00	17.30	3	4,125	0.07%
2018/12/03	25	17.64	0	0.00	17.50	25	4,110	0.61%
2018/11/27	9	16.15	6	16.25	16.35	3	3,722	0.08%
2018/11/23	5	17.00	0	0.00	16.35	5	3,702	0.14%
2018/11/22	0	0.00	10	16.40	16.70	-10	3,519	-0.28%
2018/11/19	0	0.00	9	16.07	16.50	-9	3,520	-0.26%
2018/11/16	9	15.85	3	16.00	15.85	6	3,685	0.16%
2018/11/15	0	0.00	3	15.90	15.80	-3	3,711	-0.08%
2018/11/14	11	15.78	0	0.00	15.75	11	3,725	0.30%
2018/11/12	0	0.00	3	16.20	16.15	-3	3,917	-0.08%
2018/11/09	3	15.95	0	0.00	16.05	3	3,979	0.08%
2018/11/07	10	16.03	6	16.15	16.30	4	4,070	0.10%
2018/11/06	15	16.23	0	0.00	16.05	15	4,169	0.36%
2018/11/05	0	0.00	10	16.70	16.80	-10	4,168	-0.24%
2018/10/30	0	0.00	6	15.17	15.15	-6	4,667	-0.13%
2018/10/29	4	15.05	0	0.00	15.10	4	4,722	0.08%
2018/10/26	10	15.25	0	0.00	15.25	10	4,787	0.21%
2018/10/25	2	15.75	2	15.90	15.75	0	4,873	0.00%
2018/10/22	0	0.00	1	17.20	17.40	-1	5,613	-0.02%
2018/10/16	1	17.00	10	17.00	16.90	-9	5,653	-0.16%
2018/10/15	2	17.20	0	0.00	17.25	2	5,660	0.04%
2018/10/12	10	16.60	0	0.00	16.90	10	5,626	0.18%
2018/10/11	5	16.85	0	0.00	16.75	5	5,614	0.09%
2018/10/09	4	18.55	0	0.00	18.60	4	5,484	0.07%
2018/10/05	2	19.08	2	19.05	19.05	0	5,455	0.00%
2018/10/03	10	20.70	0	0.00	20.50	10	5,380	0.19%
2018/09/28	10	21.10	1	21.25	21.15	9	5,687	0.16%
2018/09/27	1	21.40	1	21.60	21.35	0	5,676	0.00%
2018/09/26	2	21.68	1	21.40	21.40	1	5,626	0.02%
2018/09/21	2	21.30	0	0.00	21.35	2	5,751	0.03%
2018/09/19	1	22.10	3	22.08	22.05	-2	5,749	-0.03%
2018/09/14	1	20.40	1	20.60	20.95	0	5,829	0.00%
2018/09/13	0	0.00	3	20.35	20.25	-3	5,831	-0.05%
2018/09/12	4	20.18	4	20.40	20.20	0	5,833	0.00%
2018/09/11	4	20.03	0	0.00	20.50	4	5,845	0.07%
2018/09/10	2	19.90	0	0.00	20.25	2	5,816	0.03%
2018/09/07	3	21.45	4	21.40	21.40	-1	5,732	-0.02%
2018/09/06	10	22.25	0	0.00	22.35	10	5,723	0.17%
2018/09/05	7	22.79	0	0.00	22.70	7	5,697	0.12%
2018/09/04	0	0.00	7	23.16	23.05	-7	5,693	-0.12%
2018/09/03	2	22.95	6	23.05	23.05	-4	5,729	-0.07%
2018/08/31	26	22.85	0	0.00	22.80	26	5,720	0.45%
2018/08/24	5	23.25	2	23.10	23.00	3	5,806	0.05%
2018/08/23	0	0.00	14	23.33	23.80	-14	5,783	-0.24%
2018/08/22	10	22.20	0	0.00	22.20	10	5,559	0.18%
2018/08/20	5	22.20	1	22.05	22.05	4	5,544	0.07%
2018/08/17	0	0.00	2	21.95	21.70	-2	5,499	-0.04%
2018/08/16	4	21.00	4	21.10	21.20	0	5,382	0.00%
2018/08/14	5	21.71	9	21.83	22.20	-4	5,323	-0.08%
2018/08/13	62	22.55	0	0.00	22.05	62	5,275	1.18%
2018/08/09	10	23.40	0	0.00	23.65	10	5,148	0.19%
2018/08/08	0	0.00	2	24.40	24.25	-2	5,070	-0.04%
2018/08/07	14	24.91	2	24.33	24.50	12	5,041	0.24%
2018/08/06	11	26.65	10	27.30	26.75	1	4,767	0.02%
2018/08/03	0	0.00	3	26.65	26.40	-3	4,706	-0.06%
2018/08/01	1	27.55	0	0.00	27.55	1	4,725	0.02%
2018/07/31	10	27.21	4	27.10	26.90	6	4,639	0.13%
2018/07/30	2	26.25	4	26.73	27.60	-2	4,313	-0.05%
2018/07/24	6	23.62	6	23.72	24.15	0	3,781	0.00%
2018/07/20	2	24.60	2	24.40	24.25	0	3,814	0.00%
2018/07/17	5	24.64	0	0.00	24.50	5	3,872	0.13%
2018/07/16	8	25.25	0	0.00	25.05	8	4,030	0.20%
2018/07/10	1	24.80	1	24.90	24.90	0	4,040	0.00%
2018/07/09	21	24.82	26	25.12	24.90	-5	3,970	-0.13%
2018/07/05	6	23.70	0	0.00	23.05	6	3,845	0.16%
2018/07/03	2	26.20	1	25.85	25.25	1	3,992	0.03%
2018/06/29	5	25.90	0	0.00	26.00	5	3,807	0.13%
2018/06/28	1	26.30	0	0.00	25.80	1	3,749	0.03%
2018/06/27	22	26.84	2	26.90	26.40	20	3,717	0.54%
2018/06/26	7	26.03	4	26.05	26.05	3	3,635	0.08%
2018/06/25	2	27.50	2	27.65	26.85	0	3,539	0.00%
2018/06/22	2	27.90	2	28.30	27.40	0	3,494	0.00%
2018/06/21	2	28.60	2	28.90	28.40	0	3,478	0.00%
2018/06/20	2	28.40	10	28.55	28.55	-8	3,504	-0.23%
2018/06/15	10	30.05	0	0.00	30.00	10	3,478	0.29%
2018/06/14	2	30.90	0	0.00	30.65	2	3,462	0.06%
2018/06/11	4	31.43	1	31.50	31.55	3	3,459	0.09%
2018/06/08	4	32.45	0	0.00	32.30	4	3,425	0.12%
2018/06/07	0	0.00	5	32.80	32.75	-5	3,462	-0.14%
2018/06/06	5	33.45	0	0.00	33.35	5	3,498	0.14%
2018/06/04	1	33.60	4	33.53	33.95	-3	3,506	-0.09%
2018/05/30	2	32.05	0	0.00	32.10	2	3,662	0.05%
2018/05/28	0	0.00	2	32.75	32.75	-2	3,809	-0.05%
2018/05/25	11	33.03	0	0.00	32.75	11	3,912	0.28%
2018/05/22	2	33.10	0	0.00	33.10	2	4,115	0.05%
2018/05/15	0	0.00	0.1	34.65	34.70	-0.1	4,137	0.00%
2018/05/14	0	0.00	3	34.90	35.60	-3	4,235	-0.07%
2018/05/11	3	34.25	2	34.55	34.65	1	4,198	0.02%
2018/05/10	2	33.00	2	33.40	33.50	0	4,197	0.00%
2018/05/08	3	34.95	3	34.93	35.20	0	4,133	0.00%
2018/05/03	0	0.00	5	35.00	35.70	-5	4,286	-0.12%
2018/04/27	5	34.70	0	0.00	34.60	5	4,402	0.11%
2018/04/25	0	0.00	6	37.00	36.30	-6	4,699	-0.13%
2018/04/24	0	0.00	5	36.85	37.00	-5	4,688	-0.11%
2018/04/23	0	0.00	1	36.65	37.30	-1	4,693	-0.02%
2018/04/20	1	37.15	0	0.00	37.20	1	4,703	0.02%
2018/03/23	5	32.90	10	33.45	32.85	-5	5,831	-0.09%
2018/03/22	11	34.05	0	0.00	34.10	11	5,842	0.19%
2018/03/21	0	0.00	5	35.00	34.25	-5	5,932	-0.08%
2018/03/13	3	37.57	10	37.85	37.60	-7	6,329	-0.11%
2018/03/09	7	37.01	0	0.00	36.80	7	6,687	0.10%
2018/03/06	0	0.00	15	34.63	36.10	-15	6,922	-0.22%
2018/03/01	8	37.35	8	37.35	37.35	0	6,992	0.00%
2018/02/27	0	0.00	6	36.73	36.55	-6	6,965	-0.09%
2018/02/26	17	37.06	8	36.93	37.00	9	6,882	0.13%
2018/02/23	11	33.02	1	33.85	34.70	10	6,714	0.15%
2018/02/21	2	31.80	4	31.58	32.40	-2	6,875	-0.03%
2018/02/12	4	31.28	0	0.00	31.05	4	6,984	0.06%
2018/02/08	1	31.30	2	31.75	32.05	-1	7,031	-0.01%
2018/02/07	4	31.71	0	0.00	31.65	4	7,052	0.06%
2018/02/06	16	31.96	4	32.30	31.20	12	7,074	0.17%
2018/02/02	1	35.00	2	35.15	34.80	-1	7,066	-0.01%
2018/02/01	4	34.45	1	34.35	34.50	3	7,156	0.04%
2018/01/31	0	0.00	1	33.50	33.40	-1	7,224	-0.01%
2018/01/30	0	0.00	6	34.30	33.90	-6	7,414	-0.08%
2018/01/29	1	33.85	0	0.00	33.70	1	7,487	0.01%
2018/01/25	3	35.55	0	0.00	35.45	3	7,477	0.04%
2018/01/23	2	35.98	2	36.25	36.00	0	7,637	0.00%
2018/01/19	11	35.98	23	36.18	36.45	-12	7,686	-0.16%
2018/01/18	0	0.00	2	38.05	37.75	-2	7,468	-0.03%
2018/01/17	2	37.73	1	38.00	37.75	1	7,545	0.01%
2018/01/16	13	38.03	2	37.90	37.95	11	7,750	0.14%
2018/01/15	5	37.70	1	37.30	37.70	4	7,944	0.05%
2018/01/12	1	37.25	4	37.28	37.20	-3	8,164	-0.04%
2018/01/11	8	36.79	0	0.00	36.70	8	8,320	0.10%
2018/01/10	4	37.34	0	0.00	37.25	4	8,355	0.05%
2018/01/09	4	38.05	5	38.43	38.00	-1	8,291	-0.01%
2018/01/08	13	38.55	2	38.43	38.00	11	8,252	0.13%
2018/01/05	0	0.00	7	40.94	41.50	-7	8,010	-0.09%
2018/01/04	7	40.51	2	40.80	40.25	5	8,136	0.06%
2018/01/03	3	40.93	1	41.00	40.95	2	8,418	0.02%