國產 (2504)-統一-屏東券商分點個股進出

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

國產

(2504)

可現股當沖

股價
45.45
漲跌
▼2.05
漲幅
-4.32%
成交量
23,523張
產業
上市營建類股
351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

國產 (2504)籌碼相關－統一-屏東券商分點個股進出

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

統一-屏東券商分點個股進出
統一-屏東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	8	45.98	0	0.00	45.45	8	11,910	0.07%
2024/05/21	8	48.35	0	0.00	47.50	8	11,626	0.07%
2024/05/20	4	49.91	2	50.35	49.80	2	11,469	0.02%
2024/05/17	10	49.70	13.2	49.83	50.20	-3.2	11,179	-0.03%
2024/05/16	1	46.55	8	47.74	48.55	-7	11,109	-0.06%
2024/05/15	1	45.10	0	0.00	45.55	1	10,803	0.01%
2024/05/14	0	45.50	0	0.00	45.55	0	10,745	0.00%
2024/05/13	1	45.90	1.5	46.57	46.50	-0.5	10,646	0.00%
2024/05/10	1.5	47.02	0	0.00	46.75	1.5	10,593	0.01%
2024/05/09	1	46.32	2	47.20	45.00	-1	10,470	-0.01%
2024/05/08	2	46.45	10	46.30	45.90	-8	10,372	-0.08%
2024/05/07	5	46.82	0	0.00	47.25	5	10,219	0.05%
2024/05/06	2	47.67	7.5	48.74	49.45	-5.5	9,950	-0.05%
2024/05/03	1	49.46	1	49.50	49.40	0	9,732	0.00%
2024/05/02	5.5	50.48	5	50.94	50.80	0.5	9,509	0.01%
2024/04/30	1	47.59	6	48.16	48.05	-5	9,144	-0.05%
2024/04/29	6	48.24	7.2	48.86	49.15	-1.2	8,934	-0.01%
2024/04/26	2	47.15	0	0.00	46.95	2	8,615	0.02%
2024/04/25	0	0.00	5	47.28	47.25	-5	8,361	-0.06%
2024/04/24	9.1	44.37	1	44.50	43.90	8.1	7,806	0.10%
2024/04/23	4.1	46.40	4	46.23	46.65	0.1	7,433	0.00%
2024/04/22	3	47.96	0	49.00	47.00	3	7,145	0.04%
2024/04/19	15.1	46.94	17	47.31	48.25	-1.9	6,678	-0.03%
2024/04/18	7	47.52	2	47.60	48.05	5	6,249	0.08%
2024/04/17	1	44.90	3	45.57	45.85	-2	5,709	-0.04%
2024/04/16	0	0.00	0	41.60	41.70	0	5,404	0.00%
2024/04/15	0	42.35	5	42.60	42.65	-5	5,266	-0.09%
2024/04/12	1	42.95	2	43.27	43.40	-1	5,156	-0.02%
2024/04/11	0	0.00	1	41.69	41.70	-1	5,001	-0.02%
2024/04/10	1	42.00	0	42.00	41.60	1	4,936	0.02%
2024/04/09	5	40.50	1	40.30	41.35	4	4,821	0.08%
2024/04/08	0	0.00	2	40.92	41.30	-2	4,712	-0.04%
2024/04/03	2	39.78	1	39.75	39.75	1	4,529	0.02%
2024/04/02	0	0.00	1	38.65	38.55	-1	4,419	-0.02%
2024/04/01	0	0.00	3	38.30	38.30	-3	4,375	-0.07%
2024/03/29	1	38.05	0	0.00	37.90	1	4,361	0.02%
2024/03/28	0	37.65	0	0.00	37.70	0	4,328	0.00%
2024/03/27	0	37.60	0	0.00	38.10	0	4,312	0.00%
2024/03/26	1	37.35	0	0.00	37.05	1	4,261	0.02%
2024/03/25	2	37.05	0	0.00	37.00	2	4,251	0.05%
2024/03/19	1	36.35	0	0.00	36.35	1	4,158	0.02%
2024/03/15	0	0.00	6	36.20	36.15	-6	4,038	-0.15%
2024/03/14	2	36.20	0	0.00	36.35	2	3,965	0.05%
2024/03/13	1	37.60	1	37.95	36.75	0	3,911	0.00%
2024/03/12	0	37.10	0	37.20	36.95	0	3,732	0.00%
2024/03/11	1	36.15	0.1	36.10	36.15	0.9	3,672	0.03%
2024/03/08	3	35.97	3	36.50	36.40	0	3,635	0.00%
2024/03/07	3	36.20	1	35.45	36.25	2	3,500	0.06%
2024/03/05	1	35.00	0	34.60	35.25	1	3,314	0.03%
2024/03/04	3	34.30	0	0.00	34.15	3	3,194	0.09%
2024/03/01	0.1	33.85	5	33.90	34.00	-4.9	3,136	-0.16%
2024/02/29	0	0.00	1	32.95	33.00	-1	2,945	-0.03%
2024/02/26	1	32.05	0	0.00	31.90	1	2,777	0.04%
2024/02/21	5	32.26	1	32.45	32.40	4	2,648	0.15%
2024/02/20	0	0.00	2.4	31.92	32.05	-2.4	2,540	-0.09%
2024/02/19	0.1	31.15	3	31.67	32.00	-2.9	2,433	-0.12%
2024/01/29	0	0.00	0	29.15	29.25	0	1,979	0.00%
2024/01/24	0	29.00	10	29.00	29.00	-10	1,859	-0.54%
2024/01/22	0	0.00	1	28.50	28.55	-1	1,723	-0.06%
2024/01/19	1	27.90	5	27.85	28.00	-4	1,665	-0.24%
2024/01/18	0	0.00	1	27.75	27.85	-1	1,653	-0.06%
2024/01/17	5	27.25	0	0.00	27.45	5	1,611	0.31%
2024/01/10	1	27.85	0	0.00	27.80	1	1,577	0.06%
2024/01/05	0	0.00	10	28.00	28.00	-10	1,586	-0.63%
2024/01/03	0	0.00	1	28.00	27.80	-1	1,587	-0.06%
2023/12/28	1	28.25	1	28.25	28.20	0	1,556	0.00%
2023/12/21	0	0.00	2	28.45	28.30	-2	1,477	-0.14%
2023/12/20	0	0.00	1	28.50	28.50	-1	1,448	-0.07%
2023/12/19	0	0.00	2	28.08	28.30	-2	1,422	-0.14%
2023/12/14	0	0.00	5	27.91	28.00	-5	1,359	-0.37%
2023/12/11	0	0.00	4	27.40	27.60	-4	1,328	-0.30%
2023/12/07	0	0.00	1	27.75	27.60	-1	1,323	-0.08%
2023/11/28	0	0.00	12	27.03	27.10	-12	1,455	-0.82%
2023/11/27	0	0.00	18	26.90	26.75	-18	1,438	-1.25%
2023/11/21	0	0.00	1	26.45	26.50	-1	1,405	-0.07%
2023/11/09	0	0.00	2.5	25.58	25.65	-2.5	1,328	-0.19%
2023/11/06	0	0.00	1	25.65	25.70	-1	1,388	-0.07%
2023/10/25	0.5	25.30	0	0.00	25.40	0.5	1,761	0.03%
2023/10/20	0	0.00	1.6	25.20	25.20	-1.6	1,775	-0.09%
2023/10/19	1.1	25.25	0	0.00	25.25	1.1	1,791	0.06%
2023/10/18	0.1	25.30	2	25.38	25.55	-1.9	1,805	-0.11%
2023/10/13	1.1	25.41	0	0.00	25.40	1.1	1,803	0.06%
2023/10/05	0	0.00	1	25.20	25.20	-1	1,833	-0.05%
2023/10/04	0	0.00	1	25.25	25.30	-1	1,837	-0.05%
2023/10/02	1	25.30	0	0.00	25.30	1	1,862	0.05%
2023/09/28	0	0.00	0.1	25.15	25.05	-0.1	1,872	0.00%
2023/09/27	0.1	25.20	0	0.00	25.10	0.1	1,902	0.00%
2023/09/26	2	25.10	0	0.00	25.00	2	1,915	0.10%
2023/09/21	10.1	25.10	0	0.00	25.10	10.1	2,102	0.48%
2023/09/19	15	25.50	0	0.00	25.45	15	2,126	0.71%
2023/09/15	1	25.60	0	0.00	25.70	1	2,220	0.05%
2023/09/12	1.1	25.26	0	0.00	25.30	1.1	2,628	0.04%
2023/09/08	0.1	25.70	0	0.00	25.60	0.1	2,703	0.00%
2023/08/24	2	26.60	0	0.00	26.60	2	2,825	0.07%
2023/08/18	0.1	26.50	0	0.00	26.60	0.1	2,953	0.00%
2023/08/16	2	26.60	0	0.00	26.70	2	3,045	0.07%
2023/08/14	0.1	26.60	0	0.00	26.75	0.1	3,240	0.00%
2023/08/11	0.1	27.05	0	0.00	27.00	0.1	3,228	0.00%
2023/08/07	0	0.00	4	27.99	27.65	-4	3,338	-0.12%
2023/08/04	1	27.85	0	0.00	27.95	1	3,314	0.03%
2023/08/02	1	26.45	0	0.00	26.60	1	3,209	0.03%
2023/07/31	0.1	26.45	0	0.00	26.35	0.1	3,216	0.00%
2023/07/25	0	0.00	2	26.25	26.25	-2	3,465	-0.06%
2023/07/21	2	26.40	0	0.00	26.55	2	3,464	0.06%
2023/07/20	1	26.40	6	26.30	26.30	-5	3,496	-0.14%
2023/07/19	0	0.00	2	26.33	26.20	-2	3,594	-0.06%
2023/07/18	2	26.23	1	26.20	26.15	1	3,591	0.03%
2023/07/17	0	26.30	1	26.25	26.20	-1	3,614	-0.03%
2023/07/13	0.1	26.50	0	0.00	26.35	0.1	3,665	0.00%
2023/07/10	0.1	26.60	0	0.00	26.45	0.1	3,643	0.00%
2023/07/05	1	27.10	0	0.00	27.00	1	3,638	0.03%
2023/07/04	1	27.50	0	0.00	27.45	1	3,615	0.03%
2023/06/30	1	27.50	0	0.00	27.50	1	3,603	0.03%
2023/06/29	0.1	26.75	0	0.00	27.40	0.1	3,546	0.00%
2023/06/28	0.2	26.35	0	0.00	26.55	0.2	3,465	0.01%
2023/06/27	1	26.55	0	0.00	26.40	1	3,455	0.03%
2023/06/26	0	0.00	1	26.10	26.10	-1	3,415	-0.03%
2023/06/21	0	0.00	2	26.08	26.15	-2	3,406	-0.06%
2023/06/20	1	26.31	0	0.00	26.25	1	3,357	0.03%
2023/06/19	2	28.83	0.6	28.80	28.80	1.4	3,155	0.04%
2023/06/16	1	29.15	2	29.15	28.90	-1	3,050	-0.03%
2023/06/15	1	29.10	2	29.15	29.15	-1	2,981	-0.03%
2023/06/14	2	29.10	3	29.10	29.00	-1	2,952	-0.03%
2023/06/12	0	0.00	3	29.13	29.05	-3	2,893	-0.10%
2023/06/07	0	0.00	2	29.50	29.40	-2	2,921	-0.07%
2023/06/06	6	29.07	0	0.00	29.05	6	2,874	0.21%
2023/06/05	1	28.85	0	0.00	28.85	1	2,832	0.04%
2023/06/02	0	0.00	2	28.68	28.70	-2	2,830	-0.07%
2023/05/31	0	0.00	1	28.45	28.60	-1	2,839	-0.04%
2023/05/30	0.2	28.58	0	0.00	28.35	0.2	2,843	0.01%
2023/05/29	1	28.75	0	0.00	28.90	1	2,924	0.03%
2023/05/26	0.1	28.70	0	0.00	28.70	0.1	2,946	0.00%
2023/05/23	2	28.75	0	0.00	28.80	2	2,904	0.07%
2023/05/19	0	0.00	5	28.90	28.75	-5	2,866	-0.17%
2023/05/18	0	0.00	0	28.50	28.50	0	2,708	0.00%
2023/05/10	1	28.80	0	0.00	28.95	1	2,579	0.04%
2023/05/09	0	0.00	1	29.00	28.75	-1	2,588	-0.04%
2023/05/08	1	28.65	1	28.70	28.85	0	2,545	0.00%
2023/05/05	3	29.07	0.4	28.80	28.85	2.6	2,515	0.10%
2023/05/03	1	28.85	2	28.93	28.75	-1	2,459	-0.04%
2023/04/21	2.1	27.40	0	0.00	27.40	2.1	2,115	0.10%
2023/04/20	0.1	27.70	0	0.00	27.40	0.1	2,102	0.00%
2023/04/19	3	27.85	0	0.00	27.80	3	2,069	0.14%
2023/04/18	1	28.00	10	28.05	28.05	-9	1,997	-0.45%
2023/04/17	5	27.88	0	0.00	27.90	5	1,975	0.25%
2023/04/13	0.1	27.90	2.4	27.88	27.95	-2.4	1,979	-0.12%
2023/04/12	3	27.95	0	0.00	27.95	3	1,989	0.15%
2023/04/07	1	27.75	0	0.00	27.80	1	1,967	0.05%
2023/03/31	0	0.00	1	27.85	27.90	-1	1,961	-0.05%
2023/03/29	1.1	27.80	0	0.00	27.85	1.1	1,922	0.05%
2023/03/28	4	27.95	0	0.00	28.00	4	1,934	0.21%
2023/03/27	2	27.90	0	0.00	27.95	2	1,921	0.10%
2023/03/24	0.1	27.90	0	0.00	27.80	0.1	1,925	0.00%
2023/03/23	5	28.00	2	28.00	27.95	3	1,898	0.16%
2023/03/20	1	27.85	0	0.00	27.85	1	1,897	0.05%
2023/03/14	1	27.60	0	0.00	27.55	1	1,895	0.05%
2023/03/10	0	0.00	0.3	27.80	27.75	-0.3	1,850	-0.02%
2023/03/09	1.3	27.81	0	0.00	27.80	1.3	1,826	0.07%
2023/03/08	0	0.00	2	27.40	27.55	-2	1,791	-0.11%
2023/03/06	1	27.10	0	0.00	27.20	1	1,763	0.06%
2023/03/03	1	26.90	0	0.00	26.95	1	1,750	0.06%
2023/03/01	4	26.69	0	0.00	26.80	4	1,730	0.23%
2023/02/24	1	27.25	0	0.00	27.70	1	1,589	0.06%
2023/02/23	0	0.00	0	27.00	27.45	0	1,562	0.00%
2023/02/20	1	26.50	6.5	27.07	27.10	-5.5	1,556	-0.35%
2023/02/16	0	0.00	2	26.80	26.80	-2	1,561	-0.13%
2023/02/14	0	0.00	3	26.92	26.85	-3	1,585	-0.19%
2023/02/13	0	0.00	1	26.50	26.60	-1	1,577	-0.06%
2023/02/10	0	0.00	2	26.48	26.50	-2	1,598	-0.13%
2023/02/09	1	26.50	0	0.00	26.40	1	1,598	0.06%
2023/02/08	0	0.00	0	26.60	26.45	0	1,591	0.00%
2023/02/07	0	0.00	1	26.60	26.50	-1	1,575	-0.06%
2023/02/03	2	25.60	0	0.00	25.70	2	1,521	0.13%
2023/02/02	3	25.60	0	0.00	25.65	3	1,524	0.20%
2023/01/31	1	25.60	0	0.00	25.65	1	1,527	0.07%
2023/01/05	1	25.55	0	0.00	25.55	1	1,780	0.06%
2022/12/30	1	25.00	1	25.25	25.25	0	1,828	0.00%
2022/12/28	0	0.00	1	25.00	24.95	-1	1,822	-0.05%
2022/12/26	2	24.95	0	0.00	25.05	2	1,837	0.11%
2022/12/22	0	0.00	0.9	24.85	24.85	-0.9	1,931	-0.04%
2022/12/16	1	25.10	4	25.15	25.05	-3	2,063	-0.15%
2022/12/15	1	25.25	0	0.00	25.25	1	2,073	0.05%
2022/12/09	0	0.00	4	25.68	25.60	-4	2,133	-0.19%
2022/11/29	1	25.20	1	25.30	25.30	0	2,089	0.00%
2022/11/17	0	0.00	2	24.88	24.85	-2	2,101	-0.10%
2022/11/16	0	0.00	1	24.75	24.50	-1	2,097	-0.05%
2022/11/11	2	24.00	1	24.00	23.90	1	2,143	0.05%
2022/11/10	0	0.00	1	23.90	23.95	-1	2,179	-0.05%
2022/11/08	0	0.00	1	23.75	23.80	-1	2,214	-0.05%
2022/11/07	0	0.00	1	23.40	23.40	-1	2,212	-0.05%
2022/11/01	0	0.00	2	23.35	23.40	-2	2,363	-0.08%
2022/10/31	1	22.65	0	0.00	22.65	1	2,382	0.04%
2022/10/25	0	0.00	1	22.20	22.20	-1	2,571	-0.04%
2022/10/24	0	0.00	2	22.13	22.15	-2	2,582	-0.08%
2022/10/20	2	21.53	1	21.70	22.40	1	2,591	0.04%
2022/10/17	1	22.05	0	0.00	22.25	1	2,492	0.04%
2022/10/13	3	22.63	0	0.00	22.50	3	2,464	0.12%
2022/10/11	4	23.59	1	23.50	23.50	3	2,428	0.12%
2022/10/05	4	24.19	0	0.00	24.15	4	2,434	0.16%
2022/09/28	10.1	23.70	1	23.60	23.70	9.1	2,442	0.37%
2022/09/27	0	0.00	2	24.33	24.40	-2	2,449	-0.08%
2022/09/21	0	0.00	2	25.73	25.65	-2	2,421	-0.08%
2022/09/19	0	0.00	1	25.65	25.60	-1	2,449	-0.04%
2022/09/16	0	0.00	2	25.28	25.40	-2	2,439	-0.08%
2022/09/15	0	0.00	1	25.25	25.20	-1	2,477	-0.04%
2022/09/13	0	0.00	1	25.30	25.30	-1	2,602	-0.04%
2022/09/08	0	0.00	1	25.05	25.05	-1	2,694	-0.04%
2022/09/07	0	0.00	1	24.70	24.55	-1	2,714	-0.04%
2022/09/06	0	0.00	1	25.00	24.85	-1	2,725	-0.04%
2022/09/01	0	0.00	1	25.30	25.30	-1	2,783	-0.04%
2022/08/31	0	0.00	1	25.40	25.40	-1	2,776	-0.04%
2022/08/30	0	0.00	1	25.40	25.35	-1	2,779	-0.04%
2022/08/29	0	0.00	1	25.25	25.20	-1	2,792	-0.04%
2022/08/22	0	0.00	1	25.00	25.10	-1	2,805	-0.04%
2022/08/18	1	25.70	0	0.00	25.25	1	2,806	0.04%
2022/08/17	0	0.00	1	25.80	25.80	-1	2,749	-0.04%
2022/08/16	1	25.10	2	25.18	25.25	-1	2,739	-0.04%
2022/08/11	0	0.00	1.4	24.69	24.65	-1.4	2,769	-0.05%
2022/08/05	3	23.70	0	0.00	24.20	3	2,746	0.11%
2022/08/04	1	23.00	0	0.00	23.45	1	2,771	0.04%
2022/08/03	6.1	23.92	1	23.95	23.60	5.1	2,768	0.18%
2022/08/02	2	24.70	0	0.00	24.70	2	2,783	0.07%
2022/08/01	0	0.00	0.6	24.80	24.90	-0.6	3,136	-0.02%
2022/07/29	5.4	24.36	0	0.00	24.70	5.4	3,148	0.17%
2022/07/28	2	24.40	0	0.00	24.40	2	3,212	0.06%
2022/07/26	2	24.15	0	0.00	24.30	2	3,320	0.06%
2022/07/25	1	24.25	0	0.00	24.25	1	3,359	0.03%
2022/07/15	1	22.95	0	0.00	23.00	1	3,695	0.03%
2022/07/11	1	23.00	0	0.00	23.00	1	3,997	0.03%
2022/07/04	0	0.00	5	22.60	22.50	-5	4,716	-0.11%
2022/07/01	0	0.00	22	22.39	22.15	-22	4,801	-0.46%
2022/06/30	0	23.05	2	22.70	22.80	-2	4,827	-0.04%
2022/06/28	4.1	23.62	0	0.00	23.40	4.1	4,878	0.08%
2022/06/27	1	23.95	0	0.00	24.10	1	4,899	0.02%
2022/06/23	0	0.00	1	23.30	23.45	-1	4,940	-0.02%
2022/06/22	2	25.90	0	0.00	25.25	2	4,918	0.04%
2022/06/16	0	0.00	6	26.44	26.20	-6	4,887	-0.12%
2022/06/13	9	26.24	1	26.20	26.20	8	5,024	0.16%
2022/06/09	0.3	26.95	0	0.00	26.90	0.3	5,007	0.01%
2022/06/07	0	26.95	0	0.00	26.85	0	5,028	0.00%
2022/06/02	4	27.00	0	0.00	27.05	4	5,058	0.08%
2022/05/30	10	26.90	0	0.00	27.00	10	5,149	0.19%
2022/05/27	0.2	26.61	0	0.00	26.75	0.2	5,200	0.00%
2022/05/25	0.2	26.20	0	0.00	26.30	0.2	5,295	0.00%
2022/05/23	0	0.00	1	26.40	26.40	-1	5,288	-0.02%
2022/05/20	4.1	26.15	0	0.00	26.30	4.1	5,325	0.08%
2022/05/19	5	26.19	0	0.00	26.30	5	5,298	0.09%
2022/05/18	3.2	27.18	0	0.00	27.20	3.2	5,250	0.06%
2022/05/12	0	0.00	1	25.50	25.50	-1	5,263	-0.02%
2022/05/11	2	26.28	0	0.00	26.35	2	5,208	0.04%
2022/05/09	16	27.27	0	0.00	27.00	16	5,159	0.31%
2022/05/06	1	29.90	10	29.90	30.00	-9	4,856	-0.19%
2022/05/05	0	0.00	2	30.25	30.50	-2	4,890	-0.04%
2022/05/04	22	29.79	0	0.00	29.65	22	4,827	0.46%
2022/05/03	3	28.65	0	0.00	28.80	3	4,779	0.06%
2022/04/29	6	29.52	6	29.35	29.25	0	4,777	0.00%
2022/04/27	0	0.00	17	29.24	29.40	-17	4,716	-0.36%
2022/04/26	1	29.75	1	29.75	29.75	0	4,659	0.00%
2022/04/25	2	30.50	0	0.00	30.15	2	4,598	0.04%
2022/04/22	1	31.40	0	0.00	31.40	1	4,550	0.02%
2022/04/21	1	30.15	0	0.00	30.50	1	4,503	0.02%
2022/04/20	1	30.65	0	0.00	30.65	1	4,467	0.02%
2022/04/19	4	30.68	3	30.67	30.80	1	4,482	0.02%
2022/04/15	3	30.67	1	31.15	30.65	2	4,563	0.04%
2022/04/14	10	32.14	0.2	32.20	32.05	9.8	4,706	0.21%
2022/04/13	4	32.39	1	32.40	32.70	3	4,633	0.06%
2022/04/12	2	31.50	4	31.56	31.45	-2	4,519	-0.04%
2022/04/11	4	30.59	1	30.65	30.80	3	4,405	0.07%
2022/04/08	0	0.00	2	30.58	31.00	-2	4,384	-0.05%
2022/04/06	0	0.00	1	30.10	30.15	-1	4,652	-0.02%
2022/04/01	0	0.00	3	29.90	29.95	-3	4,672	-0.06%
2022/03/31	6	29.75	0	0.00	29.75	6	4,662	0.13%
2022/03/30	0	0.00	25	29.55	29.60	-25	4,633	-0.54%
2022/03/29	0	0.00	22	29.40	29.55	-22	4,661	-0.47%
2022/03/28	1	28.80	20	29.20	29.20	-19	4,745	-0.40%
2022/03/24	0	0.00	0	29.00	29.05	0	5,338	0.00%
2022/03/23	2	28.73	0	0.00	28.85	2	5,874	0.03%
2022/03/18	1	28.35	0	0.00	28.00	1	5,937	0.02%
2022/03/14	5	27.40	0	0.00	27.55	5	5,806	0.09%
2022/03/07	0.1	27.55	10	27.35	27.25	-9.9	5,808	-0.17%
2022/03/04	2.1	27.93	0	0.00	27.95	2.1	5,787	0.04%
2022/03/02	12	27.69	14	27.92	28.15	-2	5,818	-0.03%
2022/03/01	0	0.00	10	28.00	27.85	-10	5,789	-0.17%
2022/02/23	10	27.00	0	0.00	27.10	10	5,773	0.17%
2022/02/21	0	0.00	2	27.40	27.40	-2	5,871	-0.03%
2022/02/18	0	0.00	6	27.40	27.35	-6	5,945	-0.10%
2022/02/15	0	0.00	6	27.50	27.45	-6	6,377	-0.09%
2022/02/11	0	0.00	10	27.45	27.45	-10	7,237	-0.14%
2022/02/10	10	27.45	1	27.45	27.45	9	7,246	0.12%
2022/02/09	0	0.00	1	27.10	27.20	-1	7,217	-0.01%
2022/02/08	1	26.80	1	26.95	26.90	0	7,169	0.00%
2022/01/20	1	25.90	0	0.00	26.00	1	7,299	0.01%
2022/01/19	1	25.95	0	0.00	25.95	1	7,323	0.01%
2022/01/14	1	26.20	0	0.00	26.10	1	7,373	0.01%
2022/01/12	2	26.80	0	0.00	26.60	2	7,428	0.03%
2022/01/10	2	26.50	1	26.20	26.65	1	7,455	0.01%
2022/01/07	1	26.55	0	0.00	26.45	1	7,284	0.01%
2022/01/06	2	27.53	0	0.00	27.70	2	7,004	0.03%
2022/01/04	4	28.20	0	0.00	28.20	4	6,960	0.06%
2022/01/03	0	0.00	10	28.50	28.75	-10	6,938	-0.14%
2021/12/30	6	29.55	0	0.00	29.15	6	6,916	0.09%
2021/12/29	20	29.90	5	29.15	30.20	15	6,794	0.22%
2021/12/28	6	28.87	0	0.00	28.90	6	6,523	0.09%
2021/12/24	42	28.88	0	0.00	29.00	42	6,591	0.64%
2021/12/23	10	28.85	0	0.00	29.00	10	6,861	0.15%
2021/12/21	0	0.00	2	29.88	30.10	-2	6,838	-0.03%
2021/12/20	11	29.99	8	30.34	30.20	3	6,733	0.04%
2021/12/17	3	29.98	25	29.77	29.60	-22	6,369	-0.35%
2021/12/16	15	27.85	2	27.58	28.10	13	5,785	0.22%
2021/12/14	1	27.05	5	27.10	27.05	-4	5,636	-0.07%
2021/12/10	1	27.50	0	0.00	27.35	1	5,614	0.02%
2021/12/08	1	27.50	0	0.00	27.50	1	5,592	0.02%
2021/12/07	2	27.50	0	0.00	27.55	2	5,579	0.04%
2021/12/06	0	0.00	1	27.30	27.25	-1	5,558	-0.02%
2021/12/03	2	26.88	0	0.00	26.90	2	5,547	0.04%
2021/11/30	1	27.05	0	0.00	26.60	1	5,544	0.02%
2021/11/29	2	26.10	1	26.55	26.65	1	5,512	0.02%
2021/11/26	1	26.95	0	0.00	26.95	1	5,498	0.02%
2021/11/25	1	27.55	0	0.00	27.35	1	5,472	0.02%
2021/11/23	5	27.13	0	0.00	27.20	5	5,415	0.09%
2021/11/22	1	27.00	1	27.10	27.15	0	5,351	0.00%
2021/11/17	1	27.90	3	27.75	27.50	-2	5,192	-0.04%
2021/11/16	2	28.45	1	28.15	27.90	1	5,120	0.02%
2021/11/15	0	0.00	3	27.72	28.15	-3	4,982	-0.06%
2021/11/12	2	27.75	7	27.60	27.85	-5	4,872	-0.10%
2021/11/11	8	27.34	4	27.44	26.85	4	4,670	0.09%
2021/11/10	2	26.25	2	27.50	27.50	0	4,071	0.00%
2021/11/02	0.1	25.20	0	0.00	24.85	0.1	3,829	0.00%
2021/11/01	0	0.00	0	25.75	25.70	0	3,792	0.00%
2021/10/29	0	0.00	1	25.30	25.70	-1	3,727	-0.03%
2021/10/27	1	24.35	0	0.00	24.30	1	3,585	0.03%
2021/10/18	0	0.00	5	24.70	24.70	-5	3,803	-0.13%
2021/10/12	0	0.00	5	24.25	24.30	-5	3,954	-0.13%
2021/10/01	2	23.83	0	0.00	23.60	2	3,803	0.05%
2021/09/30	2	24.63	3	24.63	24.50	-1	3,681	-0.03%
2021/09/29	0	0.00	5	24.05	23.95	-5	3,412	-0.15%
2021/09/27	2	23.30	0	0.00	23.60	2	3,301	0.06%
2021/09/24	1	22.95	0	0.00	22.95	1	3,294	0.03%
2021/09/23	1	22.55	1	22.70	22.70	0	3,336	0.00%
2021/09/22	0	0.00	6	22.60	22.60	-6	3,367	-0.18%
2021/09/13	1	22.80	2	22.85	22.95	-1	3,463	-0.03%
2021/09/10	3	22.33	0	0.00	22.45	3	3,466	0.09%
2021/09/09	20	22.30	0	0.00	22.30	20	3,464	0.58%
2021/09/01	0	0.00	2	22.73	23.10	-2	3,597	-0.06%
2021/08/27	1	22.20	1	22.45	22.45	0	3,633	0.00%
2021/08/25	0	0.00	20	22.25	22.35	-20	3,691	-0.54%
2021/08/24	2	22.18	0	0.00	22.25	2	3,715	0.05%
2021/08/23	0	0.00	3	22.28	22.60	-3	3,746	-0.08%
2021/08/17	1	21.60	0	0.00	21.45	1	4,008	0.02%
2021/08/16	21	21.86	37	21.81	21.60	-16	4,017	-0.40%
2021/08/13	0	22.40	0	0.00	22.15	0	4,031	0.00%
2021/08/11	0	0.00	21	22.45	22.50	-21	4,073	-0.52%
2021/08/06	1	22.40	0	0.00	22.45	1	4,286	0.02%
2021/08/05	2	22.60	0	0.00	22.60	2	4,382	0.05%
2021/08/04	0	0.00	1	23.00	22.95	-1	4,576	-0.02%
2021/08/03	1	22.55	2	22.90	23.10	-1	4,682	-0.02%
2021/08/02	2	22.45	0	0.00	22.50	2	4,662	0.04%
2021/07/29	2	22.75	1	22.75	22.90	1	4,729	0.02%
2021/07/27	1	23.25	10	23.25	22.80	-9	5,004	-0.18%
2021/07/23	1	25.35	0.7	25.45	25.50	0.3	5,123	0.01%
2021/07/16	10	25.30	2	25.35	25.10	8	5,547	0.14%
2021/07/15	0	0.00	1	24.65	24.80	-1	5,604	-0.02%
2021/07/13	3	24.68	1	24.40	24.40	2	6,122	0.03%
2021/07/08	0	0.00	2	25.00	25.20	-2	6,594	-0.03%
2021/07/07	3	24.88	0	0.00	24.85	3	6,691	0.04%
2021/07/06	0.5	24.80	0	0.00	24.80	0.5	6,785	0.01%
2021/07/01	2.5	24.79	0	0.00	24.70	2.5	6,919	0.04%
2021/06/22	0	0.00	5	24.30	24.20	-5	6,981	-0.07%
2021/06/15	0	0.00	2	24.55	24.55	-2	7,465	-0.03%
2021/06/08	0.2	25.40	2	25.60	25.35	-1.8	7,753	-0.02%
2021/06/04	7	25.59	0	0.00	25.25	7	7,794	0.09%
2021/05/31	1	25.60	0	25.45	25.55	1	7,991	0.01%
2021/05/28	1	25.30	2	25.40	25.10	-1	8,119	-0.01%
2021/05/26	0	0.00	1	25.90	25.45	-1	8,224	-0.01%
2021/05/24	1	23.95	0	0.00	24.05	1	8,156	0.01%
2021/05/18	5.5	21.34	5	22.25	22.90	0.5	8,377	0.01%
2021/05/13	7	23.32	10	22.55	23.05	-3	8,312	-0.04%
2021/05/12	1	23.40	0	0.00	23.75	1	8,197	0.01%
2021/05/11	0.5	25.95	0	0.00	26.00	0.5	8,023	0.01%
2021/05/07	2	27.20	0	0.00	27.10	2	7,942	0.03%
2021/05/06	3	27.75	0	0.00	27.20	3	7,918	0.04%
2021/05/04	0	0.00	1	26.30	25.90	-1	7,712	-0.01%
2021/05/03	1	27.85	0	0.00	27.50	1	7,580	0.01%
2021/04/28	0.4	28.55	0	0.00	28.55	0.4	7,385	0.01%
2021/04/27	4	28.28	0	0.00	28.80	4	7,415	0.05%
2021/04/23	0.2	27.80	1	28.55	28.50	-0.8	7,331	-0.01%
2021/04/22	1	28.60	0	0.00	28.35	1	7,311	0.01%
2021/04/21	1	28.60	0	0.00	28.60	1	6,907	0.01%
2021/04/20	1	28.20	0	0.00	28.45	1	6,811	0.01%
2021/04/19	0	0.00	63	28.92	29.35	-63	6,638	-0.95%
2021/04/16	2	27.90	1	27.80	27.65	1	6,350	0.02%
2021/04/15	4	28.05	0	0.00	27.60	4	6,293	0.06%
2021/04/14	0.1	27.20	13	27.68	28.10	-12.9	6,125	-0.21%
2021/04/13	1	27.10	1	27.60	26.80	0	5,942	0.00%
2021/04/12	2.2	27.19	0	0.00	27.25	2.2	5,845	0.04%
2021/04/06	0.2	26.45	0	0.00	26.35	0.2	5,799	0.00%
2021/03/31	10.2	26.70	0	0.00	27.05	10.2	5,723	0.18%
2021/03/30	0	0.00	2	27.05	26.75	-2	5,686	-0.04%
2021/03/29	1	26.55	0	0.00	26.50	1	5,649	0.02%
2021/03/26	0.2	26.55	0	0.00	26.35	0.2	5,630	0.00%
2021/03/25	2	26.55	0	0.00	26.55	2	5,609	0.04%
2021/03/24	2	26.95	0	0.00	26.90	2	5,582	0.04%
2021/03/23	1.5	27.17	9	27.59	27.60	-7.5	5,543	-0.14%
2021/03/19	9	26.42	1	26.95	27.05	8	5,397	0.15%
2021/03/18	1	26.45	1	26.40	26.85	0	5,339	0.00%
2021/03/17	0	0.00	3	26.40	26.60	-3	5,289	-0.06%
2021/03/16	1	25.75	0.6	25.50	25.65	0.4	5,183	0.01%
2021/03/15	0	0.00	4	25.13	25.05	-4	5,229	-0.08%
2021/03/12	3	24.88	0	0.00	24.75	3	5,285	0.06%
2021/03/10	6	25.11	0	0.00	24.90	6	5,527	0.11%
2021/03/09	2	25.25	8	25.25	25.25	-6	5,733	-0.10%
2021/03/08	6	25.43	1	25.45	25.35	5	5,782	0.09%
2021/03/05	6	24.93	2	25.13	25.20	4	5,709	0.07%
2021/03/04	9	25.03	1	25.30	25.10	8	5,717	0.14%
2021/03/03	0	0.00	6	25.21	25.35	-6	5,635	-0.11%
2021/03/02	6	24.58	2	25.00	24.25	4	5,493	0.07%
2021/02/24	1	24.45	0	0.00	24.55	1	5,530	0.02%
2021/02/23	1	24.70	0	0.00	24.70	1	5,584	0.02%
2021/02/22	1	23.75	0	0.00	24.20	1	5,643	0.02%
2021/02/19	1	23.00	1	23.35	23.25	0	5,656	0.00%
2021/02/18	0	0.00	1	23.15	23.30	-1	5,645	-0.02%
2021/02/17	1	22.50	0	0.00	22.55	1	5,631	0.02%
2021/02/05	1	22.50	10	22.50	22.45	-9	5,582	-0.16%
2021/02/02	0	0.00	3	21.70	22.15	-3	5,923	-0.05%
2021/02/01	1	21.05	0	0.00	21.15	1	6,083	0.02%
2021/01/29	1	21.20	0	0.00	20.90	1	6,110	0.02%
2021/01/28	1	21.35	2	21.40	21.35	-1	6,116	-0.02%
2021/01/27	1	22.10	0	0.00	21.85	1	6,159	0.02%
2021/01/22	0	21.45	1	21.40	21.55	-1	6,373	-0.02%
2021/01/19	0	0.00	20.8	22.60	22.65	-20.8	6,783	-0.31%
2021/01/15	1	23.50	0	0.00	22.25	1	6,909	0.01%
2021/01/08	0	0.00	1	24.90	24.55	-1	7,851	-0.01%
2021/01/07	1	24.10	0	0.00	24.15	1	7,955	0.01%
2021/01/06	3.1	24.11	0	0.00	23.85	3.1	8,022	0.04%
2021/01/05	0	0.00	1	24.50	24.45	-1	8,002	-0.01%
2020/12/30	1	24.90	0	0.00	24.80	1	8,398	0.01%
2020/12/29	1	24.45	0	0.00	24.55	1	8,443	0.01%
2020/12/22	5	24.72	0	0.00	24.00	5	9,079	0.06%
2020/12/21	1	24.05	0	0.00	24.65	1	9,300	0.01%
2020/12/17	0	0.00	10	24.15	24.25	-10	10,081	-0.10%
2020/12/04	1	25.00	0	0.00	24.80	1	12,522	0.01%
2020/12/03	2.1	25.28	0	0.00	25.05	2.1	12,568	0.02%
2020/11/25	2	26.97	0	0.00	27.00	2	14,046	0.01%
2020/11/23	1	26.70	2	26.95	27.10	-1	14,594	-0.01%
2020/11/20	1	26.10	0	0.00	26.25	1	14,751	0.01%
2020/11/19	2	26.83	1	26.80	26.50	1	15,180	0.01%
2020/11/18	1	28.15	0.9	27.60	27.50	0.1	15,443	0.00%
2020/11/16	7	28.30	0	0.00	28.45	7	16,355	0.04%
2020/11/11	50	28.50	0	0.00	28.55	50	16,363	0.31%
2020/11/10	1	29.40	1	28.25	28.30	0	16,389	0.00%
2020/11/09	0	0.00	0.6	27.85	28.00	-0.6	16,128	0.00%
2020/11/04	0	0.00	2	26.75	26.70	-2	16,086	-0.01%
2020/11/03	0	0.00	1	26.70	26.70	-1	16,072	-0.01%
2020/11/02	0	0.00	1	26.10	26.15	-1	16,141	-0.01%
2020/10/30	23	26.27	23	26.68	26.20	0	16,296	0.00%
2020/10/29	2	26.13	0	0.00	26.25	2	16,284	0.01%
2020/10/28	2	26.20	4	26.45	26.05	-2	16,335	-0.01%
2020/10/23	2	25.50	0	0.00	25.80	2	16,367	0.01%
2020/10/20	2	25.23	3	25.20	25.20	-1	16,809	-0.01%
2020/10/19	4.4	24.75	3	25.25	23.80	1.4	16,856	0.01%
2020/10/16	3	26.45	0	0.00	25.95	3	17,312	0.02%
2020/10/06	2	22.80	0	0.00	22.85	2	17,231	0.01%
2020/10/05	0	0.00	2	23.10	23.30	-2	17,214	-0.01%
2020/09/29	3	23.93	0	0.00	23.70	3	17,522	0.02%
2020/09/28	0	0.00	1	23.70	23.60	-1	17,644	-0.01%
2020/09/25	1	23.80	1	24.30	23.00	0	17,685	0.00%
2020/09/24	1	23.70	0	0.00	23.65	1	17,878	0.01%
2020/09/22	1	23.65	0	0.00	24.50	1	17,864	0.01%
2020/09/21	2	24.10	0	0.00	24.15	2	17,842	0.01%
2020/09/18	0	0.00	1	24.05	24.10	-1	17,970	-0.01%
2020/09/17	0	0.00	1	23.95	23.75	-1	17,881	-0.01%
2020/09/16	1	23.75	1	24.20	23.85	0	17,926	0.00%
2020/09/15	6	23.45	17	22.80	24.05	-11	17,925	-0.06%
2020/09/14	5	23.75	5	24.45	23.75	0	17,371	0.00%
2020/09/11	1	24.65	8	24.29	23.90	-7	17,187	-0.04%
2020/09/10	0	0.00	0	23.85	23.95	0	16,780	0.00%
2020/09/09	10	24.05	11	24.50	24.50	-1	16,532	-0.01%
2020/09/08	11	23.86	1	24.01	24.80	10	16,267	0.06%
2020/09/07	2	24.40	2	24.23	23.95	0	15,902	0.00%
2020/09/04	10	22.45	11	22.45	22.60	-1	15,489	-0.01%
2020/09/02	1	21.85	6	22.03	21.80	-5	15,273	-0.03%
2020/09/01	17	21.62	2	21.20	21.25	15	15,019	0.10%
2020/08/26	1	21.45	0	0.00	21.50	1	14,294	0.01%
2020/08/25	4	21.46	4	21.64	21.40	0	14,099	0.00%
2020/08/24	5	20.89	5	21.01	21.00	0	13,766	0.00%
2020/08/21	1	20.55	3.1	20.20	20.10	-2.1	13,275	-0.02%
2020/08/20	3	19.27	1	19.65	19.55	2	13,202	0.02%
2020/08/19	2	20.23	1	20.90	20.10	1	12,890	0.01%
2020/08/18	2	19.78	0	0.00	20.30	2	12,647	0.02%
2020/08/17	3	19.83	5	20.10	20.10	-2	12,426	-0.02%
2020/08/14	1	18.50	1	18.65	19.10	0	11,894	0.00%
2020/08/12	5	17.99	10	18.01	18.15	-5	11,350	-0.04%
2020/08/10	0	0.00	1	16.40	16.25	-1	10,688	-0.01%
2020/08/03	1	16.30	5	16.65	16.50	-4	11,159	-0.04%
2020/07/29	0	0.00	1	16.90	17.25	-1	11,940	-0.01%
2020/07/24	1	17.30	0	0.00	17.10	1	12,353	0.01%
2020/07/23	0	0.00	1	17.95	17.50	-1	12,567	-0.01%
2020/07/21	1	17.65	1	17.55	17.65	0	12,292	0.00%
2020/07/20	1	17.55	1	17.75	17.45	0	12,185	0.00%
2020/07/17	3	18.10	1	18.50	17.60	2	12,029	0.02%
2020/07/16	0	0.00	3	18.22	18.25	-3	11,776	-0.03%
2020/07/15	0	0.00	3	18.47	18.00	-3	11,463	-0.03%
2020/07/14	5	18.11	9	17.69	17.95	-4	11,294	-0.04%
2020/07/13	0	0.00	5	16.80	17.15	-5	10,618	-0.05%
2020/07/10	5	16.65	1	16.65	16.45	4	10,597	0.04%
2020/07/09	1	16.90	0	0.00	16.95	1	10,601	0.01%
2020/07/08	5	16.90	0	16.85	16.95	5	10,515	0.05%
2020/07/06	0	0.00	6	16.80	16.65	-6	10,304	-0.06%
2020/07/03	0	0.00	9	16.21	16.50	-9	10,163	-0.09%
2020/07/02	0	0.00	2	15.30	15.80	-2	9,814	-0.02%
2020/06/29	0	0.00	1	14.80	15.10	-1	9,406	-0.01%
2020/06/24	0	0.00	1	14.45	14.40	-1	9,224	-0.01%
2020/06/22	0	0.00	5	14.35	14.45	-5	9,254	-0.05%
2020/06/11	0	0.00	2	14.75	14.05	-2	9,807	-0.02%
2020/06/10	0	0.00	2	14.50	14.55	-2	9,790	-0.02%
2020/06/04	5	14.20	0	0.00	14.25	5	10,142	0.05%
2020/05/27	102	14.72	102	14.46	14.60	0	10,005	0.00%	大買/大賣/
2020/05/26	0	0.00	11	14.20	14.30	-11	9,804	-0.11%
2020/05/21	0	0.00	4	14.30	14.15	-4	9,933	-0.04%
2020/05/20	0	0.00	2	14.25	14.20	-2	9,915	-0.02%
2020/05/19	2	14.10	2	14.30	14.25	0	9,884	0.00%
2020/05/13	0	0.00	4	13.93	13.95	-4	9,619	-0.04%
2020/05/12	0	0.00	35	13.94	13.90	-35	9,653	-0.36%
2020/05/11	4	14.08	0	0.00	13.85	4	9,602	0.04%
2020/05/08	0	0.00	1	14.00	14.05	-1	9,376	-0.01%
2020/05/07	21	14.04	0	0.00	13.85	21	9,221	0.23%
2020/05/06	1	14.00	2	14.10	13.85	-1	8,778	-0.01%
2020/05/04	4	13.70	1	13.90	13.80	3	8,855	0.03%
2020/04/30	31	13.70	0	0.00	13.80	31	8,823	0.35%
2020/04/29	104	13.58	120	13.64	13.75	-16	8,899	-0.18%	大買/大賣/
2020/04/28	0	0.00	2	13.05	13.00	-2	8,839	-0.02%
2020/04/24	0	0.00	1	12.10	11.90	-1	9,515	-0.01%
2020/04/20	1	12.00	5	12.00	11.90	-4	11,971	-0.03%
2020/04/17	0	0.00	1	12.35	12.05	-1	11,968	-0.01%
2020/04/16	1	12.55	1	12.50	12.40	0	11,821	0.00%
2020/04/15	0	0.00	82	12.45	12.45	-82	11,726	-0.70%
2020/04/14	1	12.05	14	12.02	12.05	-13	11,633	-0.11%
2020/04/10	16	12.16	16.4	12.47	12.35	-0.4	11,623	0.00%
2020/04/09	26	11.62	3	11.55	11.70	23	11,512	0.20%
2020/04/01	4	10.95	0	0.00	11.00	4	12,112	0.03%
2020/03/25	0	0.00	31	10.51	10.75	-31	12,504	-0.25%
2020/03/24	0	0.00	10	10.25	10.20	-10	12,550	-0.08%
2020/03/19	10	10.00	0	0.00	9.67	10	12,638	0.08%
2020/03/18	1	10.45	0	0.00	10.10	1	12,521	0.01%
2020/03/17	20	10.15	0	0.00	9.91	20	12,333	0.16%
2020/03/13	10	10.15	3	10.05	10.85	7	12,421	0.06%
2020/03/12	22	11.18	0	0.00	11.05	22	12,218	0.18%
2020/03/10	1	12.20	5	12.35	12.45	-4	12,774	-0.03%
2020/03/09	0	0.00	1	12.60	12.55	-1	12,701	-0.01%
2020/03/05	0	0.00	1	13.30	13.30	-1	12,792	-0.01%
2020/03/04	1	13.15	0	0.00	13.10	1	12,891	0.01%
2020/03/03	0	0.00	1	13.60	13.40	-1	13,103	-0.01%
2020/03/02	0	0.00	2	13.05	13.10	-2	13,120	-0.02%
2020/02/25	10	13.45	5	13.25	13.45	5	13,291	0.04%
2020/02/24	1	13.45	2	13.35	13.45	-1	13,280	-0.01%
2020/02/21	2	13.95	0.2	13.80	13.80	1.8	13,272	0.01%
2020/02/20	5	14.03	5	14.20	14.00	0	13,313	0.00%
2020/02/19	0	0.00	10	14.00	14.05	-10	13,441	-0.07%
2020/02/17	32	13.95	0	0.00	13.95	32	14,172	0.23%
2020/02/14	13	14.06	3	14.25	14.10	10	14,389	0.07%
2020/02/13	1	14.05	0	0.00	14.05	1	14,627	0.01%
2020/02/12	12	14.11	0	0.00	14.15	12	14,922	0.08%
2020/02/10	0	0.00	4	14.00	14.00	-4	15,604	-0.03%
2020/02/07	2	14.20	2	14.20	14.15	0	16,106	0.00%
2020/02/06	5	14.52	1	14.45	14.60	4	17,501	0.02%
2020/02/05	2	14.30	4	14.55	14.40	-2	18,212	-0.01%
2020/02/04	3	14.02	23	14.00	14.05	-20	18,046	-0.11%
2020/02/03	23	13.84	2	13.95	13.95	21	18,065	0.12%
2020/01/31	12	14.74	41	14.85	14.70	-29	17,834	-0.16%
2020/01/30	20	14.35	0	0.00	14.35	20	17,556	0.11%
2020/01/20	13	15.94	5	15.84	15.90	8	17,049	0.05%
2020/01/17	12	15.46	12	15.53	15.70	0	16,570	0.00%
2020/01/16	2	15.90	30	15.32	14.85	-28	15,752	-0.18%
2020/01/15	1	14.60	0	0.00	14.60	1	14,861	0.01%
2020/01/14	4	14.25	15	14.20	14.20	-11	14,668	-0.07%
2020/01/09	12	13.60	0	0.00	13.60	12	18,082	0.07%
2020/01/06	10	13.80	2	13.75	13.70	8	21,431	0.04%
2020/01/03	2	14.00	5	13.88	13.80	-3	22,241	-0.01%
2020/01/02	2	14.10	0	0.00	14.00	2	22,262	0.01%
2019/12/30	32	14.48	13	14.55	14.55	19	22,179	0.09%
2019/12/26	0	0.00	2	13.90	13.90	-2	21,696	-0.01%
2019/12/25	11	13.90	0	0.00	13.90	11	21,613	0.05%
2019/12/24	0	0.00	1	14.35	14.05	-1	21,577	0.00%
2019/12/18	0	0.00	2	14.05	13.90	-2	21,730	-0.01%
2019/12/17	0	0.00	10	14.15	14.10	-10	21,845	-0.05%
2019/12/13	10	13.65	0	0.00	13.60	10	21,576	0.05%
2019/12/12	5	14.10	0	0.00	13.85	5	21,469	0.02%
2019/12/11	10	14.25	5.8	14.53	14.10	4.2	21,442	0.02%
2019/12/10	0	0.00	1	14.10	14.20	-1	21,077	0.00%
2019/12/06	20	14.23	6	14.33	14.05	14	21,014	0.07%
2019/12/05	8	14.33	13	14.28	14.40	-5	20,739	-0.02%
2019/12/02	7	13.46	10	13.40	13.35	-3	20,133	-0.01%
2019/11/28	0	0.00	1	13.40	13.55	-1	19,869	-0.01%
2019/11/26	1	13.85	0	0.00	13.50	1	19,571	0.01%
2019/11/22	2	13.45	0	0.00	13.50	2	19,327	0.01%
2019/11/21	1	13.75	0	0.00	13.75	1	19,105	0.01%
2019/11/20	0	0.00	2	14.19	13.95	-2	19,027	-0.01%
2019/11/18	0	0.00	0	13.95	14.00	0	18,742	0.00%
2019/11/15	10	13.90	3.1	14.15	13.85	7	18,593	0.04%
2019/11/14	8	14.29	2.1	14.59	14.10	6	18,360	0.03%
2019/11/13	4	13.98	5	13.93	14.00	-1	17,812	-0.01%
2019/11/12	1	13.55	4	13.75	13.85	-3	17,569	-0.02%
2019/11/11	5	13.63	5	13.57	13.95	0	17,290	0.00%
2019/11/08	7	14.09	0	0.00	14.00	7	16,910	0.04%
2019/11/07	4	14.68	5	14.69	14.60	-1	16,541	-0.01%
2019/11/05	9	15.78	16	15.48	15.20	-7	15,456	-0.05%
2019/11/04	4	14.35	6	15.21	15.30	-2	13,922	-0.01%
2019/11/01	0	0.00	7.4	13.94	13.95	-7.4	13,072	-0.06%
2019/10/31	8	13.46	9	13.71	13.75	-1	12,931	-0.01%
2019/10/30	0	0.00	2	13.10	13.30	-2	12,767	-0.02%
2019/10/29	0	0.00	1.1	13.49	13.20	-1.1	12,713	-0.01%
2019/10/28	0	0.00	2	13.45	13.45	-2	12,620	-0.02%
2019/10/23	7	13.01	1	13.00	13.00	6	12,368	0.05%
2019/10/22	4	13.35	4	13.43	13.35	0	12,158	0.00%
2019/10/21	2	14.20	14	14.05	13.95	-12	11,975	-0.10%
2019/10/18	21	13.46	31	13.36	13.65	-10	11,758	-0.09%
2019/10/17	69	13.34	38	13.24	13.10	31	10,515	0.29%
2019/10/16	14	12.67	30.1	12.84	13.00	-16.1	8,378	-0.19%
2019/10/15	8	11.86	12	12.08	12.15	-4	7,187	-0.06%
2019/10/14	6.2	11.48	39.5	11.45	11.70	-33.3	6,130	-0.54%
2019/10/09	1	10.65	30	10.42	10.65	-29	4,929	-0.59%
2019/10/08	5	9.71	20	9.70	9.72	-15	4,042	-0.37%
2019/10/07	0	0.00	1	9.62	9.58	-1	3,899	-0.03%
2019/10/04	0	0.00	2	9.34	9.46	-2	3,737	-0.05%
2019/10/03	2	9.26	0	0.00	9.27	2	3,594	0.06%
2019/09/27	10	9.13	0	0.00	9.07	10	3,599	0.28%
2019/09/24	1	9.46	0	0.00	9.43	1	3,554	0.03%
2019/09/23	1.4	9.54	0	0.00	9.57	1.4	3,451	0.04%
2019/09/20	0	0.00	24	9.30	9.30	-24	2,899	-0.83%
2019/09/10	0	0.00	2	8.32	8.44	-2	2,736	-0.07%
2019/09/06	0.6	8.21	0	0.00	8.24	0.6	2,648	0.02%
2019/08/02	10	8.15	0	0.00	8.12	10	3,693	0.27%
2019/07/22	0	0.00	78	8.70	8.70	-78	3,549	-2.20%
2019/07/16	0	0.00	2	8.60	8.61	-2	3,336	-0.06%
2019/07/04	2	8.54	0	0.00	8.50	2	3,120	0.06%
2019/07/01	83	8.62	0	0.00	8.57	83	2,997	2.77%
2019/05/20	10	8.66	0	0.00	8.68	10	1,536	0.65%
2019/05/17	0	0.00	15	8.89	8.87	-15	1,506	-1.00%
2019/05/16	0	0.00	4	8.91	8.72	-4	1,367	-0.29%
2019/05/10	4	8.63	0	0.00	8.47	4	1,137	0.35%
2019/05/09	6	8.65	0	0.00	8.61	6	1,123	0.53%
2019/05/06	23	8.36	2	8.38	8.39	21	903	2.33%
2019/04/18	10	8.48	0	0.00	8.46	10	850	1.18%
2019/04/16	10	8.50	0	0.00	8.51	10	831	1.20%
2019/03/28	0	0.00	8	8.55	8.55	-8	755	-1.06%
2019/03/27	10	8.59	0	0.00	8.62	10	741	1.35%
2019/03/25	4	8.70	0	0.00	8.70	4	732	0.55%
2019/03/15	0	0.00	4	8.79	8.80	-4	728	-0.55%
2019/03/11	4	8.74	0	0.00	8.73	4	929	0.43%
2019/03/07	4	8.84	0	0.00	8.82	4	1,096	0.36%
2019/02/20	0	0.00	0	8.93	8.93	0	1,106	0.00%
2019/02/18	0	0.00	3	8.90	8.91	-3	1,106	-0.27%
2019/02/14	3	8.80	3	8.89	8.82	0	1,086	0.00%
2019/02/12	0	0.00	3	8.69	8.72	-3	1,055	-0.28%
2019/02/11	0	0.00	3	8.72	8.68	-3	1,069	-0.28%
2019/01/30	0	0.00	3	8.67	8.68	-3	1,068	-0.28%
2019/01/28	0	0.00	3	8.59	8.60	-3	1,050	-0.29%
2019/01/25	12	8.58	0	0.00	8.59	12	1,059	1.13%
2019/01/24	0	0.00	18	8.53	8.59	-18	1,055	-1.71%
2019/01/23	0	0.00	3	8.44	8.44	-3	1,038	-0.29%
2019/01/14	6	8.36	0	0.00	8.34	6	1,082	0.55%
2019/01/11	9	8.43	0	0.00	8.41	9	1,120	0.80%
2019/01/10	0	0.00	9	8.45	8.46	-9	1,119	-0.80%
2019/01/09	0	0.00	6	8.45	8.45	-6	1,125	-0.53%
2019/01/07	1	8.35	0	0.00	8.38	1	1,141	0.09%
2018/12/18	6	8.52	0	0.00	8.49	6	1,237	0.48%
2018/12/12	12	8.61	0	0.00	8.63	12	1,236	0.97%
2018/12/10	3	8.72	0	0.00	8.66	3	1,266	0.24%
2018/12/06	3	8.73	4	9.04	8.70	-1	1,244	-0.08%
2018/12/05	14	8.83	17	8.88	8.97	-3	1,196	-0.25%
2018/12/04	0	0.00	3	8.56	8.57	-3	1,088	-0.28%
2018/12/03	15	8.43	17	8.50	8.49	-2	1,098	-0.18%
2018/11/30	0	0.00	5	8.80	8.22	-5	1,029	-0.49%
2018/11/29	0	0.00	3	8.59	8.58	-3	930	-0.32%
2018/11/27	3	8.45	0	0.00	8.45	3	972	0.31%
2018/11/26	0	0.00	3	8.47	8.46	-3	978	-0.31%
2018/11/23	3	8.37	0	0.00	8.37	3	973	0.31%
2018/11/22	10	8.47	0	0.00	8.39	10	976	1.02%
2018/11/15	0	0.00	6	8.41	8.37	-6	978	-0.61%
2018/11/14	0	0.00	3	8.33	8.31	-3	977	-0.31%
2018/11/13	3	8.23	0	0.00	8.25	3	989	0.30%
2018/11/09	11	8.34	0	0.00	8.34	11	1,009	1.09%
2018/11/07	0	0.00	2	8.31	8.36	-2	1,034	-0.19%
2018/11/06	5	8.22	5	8.28	8.28	0	1,096	0.00%
2018/11/05	2	8.21	0	0.00	8.26	2	1,114	0.18%
2018/11/02	0	0.00	5	8.27	8.22	-5	1,122	-0.45%
2018/11/01	8	8.11	13	8.21	8.23	-5	1,145	-0.44%
2018/10/26	10	8.10	0	0.00	8.10	10	1,259	0.79%
2018/10/15	2	8.53	0	0.00	8.65	2	2,268	0.09%
2018/10/11	1	8.83	0	0.00	8.65	1	2,226	0.04%
2018/10/09	0	0.00	5	9.19	9.16	-5	2,194	-0.23%
2018/10/08	5	9.14	0	0.00	9.17	5	2,187	0.23%
2018/09/21	0	0.00	6	9.27	9.30	-6	2,155	-0.28%
2018/09/20	0	0.00	3	9.34	9.26	-3	2,150	-0.14%
2018/09/19	0	0.00	3	9.32	9.30	-3	2,160	-0.14%
2018/09/07	6	9.27	0	0.00	9.28	6	2,159	0.28%
2018/09/05	6	9.40	0	0.00	9.42	6	2,164	0.28%
2018/08/15	0	0.00	5	9.21	9.21	-5	2,240	-0.22%
2018/08/14	5	9.24	5	9.32	9.26	0	2,224	0.00%
2018/08/13	0	0.00	15	9.36	9.25	-15	2,213	-0.68%
2018/08/06	0	0.00	10	9.50	9.48	-10	2,162	-0.46%
2018/08/02	20	9.44	0	0.00	9.40	20	2,141	0.93%
2018/08/01	0	0.00	50	9.50	9.50	-50	2,102	-2.38%
2018/07/31	45	9.90	0	0.00	9.90	45	2,056	2.19%
2018/07/30	15	9.97	0	0.00	9.97	15	1,999	0.75%
2018/07/27	44	10.10	45	10.04	10.00	-1	1,937	-0.05%
2018/07/26	0	0.00	64	9.66	9.81	-64	1,493	-4.28%
2018/07/25	5	9.57	12	9.54	9.58	-7	1,342	-0.52%
2018/07/24	0	0.00	3	9.40	9.40	-3	1,170	-0.26%
2018/07/23	1	9.35	0	0.00	9.36	1	1,170	0.09%
2018/07/20	13	9.35	0	0.00	9.36	13	1,203	1.08%
2018/07/19	1	9.36	6	9.41	9.39	-5	1,210	-0.41%
2018/07/18	0	0.00	6	9.38	9.38	-6	1,229	-0.49%
2018/07/17	9	9.32	3	9.38	9.33	6	1,271	0.47%
2018/07/16	6	9.32	0	0.00	9.34	6	1,291	0.46%
2018/07/13	15	9.29	0	0.00	9.32	15	1,315	1.14%
2018/07/12	12	9.26	0	0.00	9.28	12	1,332	0.90%
2018/07/09	0	0.00	6	9.18	9.22	-6	1,458	-0.41%
2018/07/04	18	9.23	6	9.28	9.23	12	1,702	0.71%
2018/07/03	9	9.26	0	0.00	9.23	9	1,732	0.52%
2018/07/02	3	9.33	0	0.00	9.34	3	1,720	0.17%
2018/06/29	0	0.00	3	9.38	9.38	-3	1,731	-0.17%
2018/06/28	18	9.32	12	9.39	9.38	6	1,730	0.35%
2018/06/27	3	9.33	9	9.39	9.40	-6	1,725	-0.35%
2018/06/22	9	9.46	0	0.00	9.45	9	1,752	0.51%
2018/06/20	0	0.00	9	9.55	9.54	-9	1,781	-0.51%
2018/06/19	24	9.55	0	0.00	9.53	24	1,829	1.31%
2018/06/15	6	9.54	21	9.63	9.65	-15	1,824	-0.82%
2018/06/14	12	9.53	9	9.58	9.58	3	1,804	0.17%
2018/06/13	9	9.56	0	0.00	9.55	9	1,793	0.50%
2018/06/12	0	0.00	3	9.62	9.58	-3	1,805	-0.17%
2018/06/11	3	9.57	0	0.00	9.59	3	1,800	0.17%
2018/06/08	9	9.57	9	9.63	9.59	0	1,804	0.00%
2018/06/07	6	9.56	9	9.63	9.60	-3	1,788	-0.17%
2018/06/06	9	9.53	0	0.00	9.52	9	1,801	0.50%
2018/06/05	3	9.58	0	0.00	9.58	3	1,781	0.17%
2018/06/04	0	0.00	3	9.63	9.59	-3	1,762	-0.17%
2018/05/31	9	9.48	3	9.54	9.51	6	1,735	0.35%
2018/05/30	3	9.44	0	0.00	9.50	3	1,730	0.17%
2018/05/25	0	0.00	9	9.53	9.53	-9	1,721	-0.52%
2018/05/22	0	0.00	6	9.61	9.62	-6	1,707	-0.35%
2018/05/16	7	9.57	0	0.00	9.55	7	1,753	0.40%
2018/05/14	1	9.78	0	0.00	9.74	1	1,770	0.06%
2018/05/11	0	0.00	3	9.80	9.79	-3	1,779	-0.17%
2018/05/10	4	9.77	6	9.84	9.75	-2	1,776	-0.11%
2018/05/09	12	9.80	0	0.00	9.80	12	1,779	0.67%
2018/05/08	2	9.81	12	9.83	9.83	-10	1,785	-0.56%
2018/05/07	12	9.79	18	9.85	9.77	-6	1,792	-0.33%
2018/05/03	15	9.73	3	9.82	9.70	12	1,726	0.70%
2018/04/30	0	0.00	6	9.66	9.65	-6	1,698	-0.35%
2018/04/26	18	9.59	24	9.63	9.56	-6	1,737	-0.35%
2018/04/25	0	0.00	34	9.58	9.55	-34	1,755	-1.94%
2018/04/24	6	9.62	6	9.72	9.60	0	1,790	0.00%
2018/04/23	24	9.73	12	9.78	9.68	12	1,793	0.67%
2018/04/20	0	0.00	18	9.68	9.69	-18	1,809	-0.99%
2018/04/19	0	0.00	12	9.63	9.64	-12	1,914	-0.63%
2018/04/18	24	9.55	30	9.62	9.57	-6	2,020	-0.30%
2018/04/17	60	9.56	12	9.66	9.52	48	2,069	2.32%
2018/04/16	19	9.60	0	0.00	9.58	19	2,049	0.93%
2018/04/13	0	0.00	12	9.63	9.60	-12	2,245	-0.53%
2018/04/12	25	9.56	0	0.00	9.59	25	2,288	1.09%
2018/04/10	4	9.71	8	9.79	9.75	-4	2,279	-0.18%
2018/04/09	6	9.45	30	9.47	9.49	-24	2,155	-1.11%
2018/04/03	30	9.40	0	0.00	9.43	30	2,176	1.38%
2018/04/02	0	0.00	5	9.45	9.43	-5	2,398	-0.21%
2018/03/31	0	0.00	7	9.46	9.41	-7	2,449	-0.29%
2018/03/30	2	9.43	8	9.43	9.40	-6	2,451	-0.24%
2018/03/29	0	9.36	20	9.36	9.38	-20	2,458	-0.81%
2018/03/28	10	9.33	0	0.00	9.33	10	2,467	0.41%
2018/03/27	10	9.36	45	9.36	9.34	-35	2,483	-1.41%
2018/03/26	25	9.28	0	0.00	9.27	25	2,449	1.02%
2018/03/23	10	9.24	5	9.35	9.32	5	2,429	0.21%
2018/03/22	0	0.00	44	9.47	9.42	-44	2,406	-1.83%
2018/03/21	20	9.32	0	0.00	9.32	20	2,360	0.85%
2018/03/20	30	9.36	0	0.00	9.33	30	2,373	1.26%
2018/03/19	5	9.41	0	0.00	9.41	5	2,359	0.21%
2018/03/16	17	9.43	0	0.00	9.42	17	2,356	0.72%
2018/03/15	7	9.43	0	0.00	9.47	7	2,337	0.30%
2018/03/13	1	9.52	0	0.00	9.46	1	2,333	0.04%
2018/03/12	0	0.00	31	9.41	9.55	-31	2,324	-1.33%
2018/03/09	5	9.25	17	9.30	9.30	-12	2,314	-0.52%
2018/03/08	0	0.00	10	9.26	9.24	-10	2,315	-0.43%
2018/03/07	15	9.24	5	9.30	9.24	10	2,313	0.43%
2018/03/06	5	9.26	0	0.00	9.26	5	2,329	0.21%
2018/03/05	10	9.29	0	0.00	9.26	10	2,352	0.43%
2018/03/02	0	0.00	14	9.36	9.34	-14	2,349	-0.60%
2018/03/01	0	0.00	52	9.34	9.41	-52	2,339	-2.22%
2018/02/26	5	9.39	10	9.46	9.38	-5	2,399	-0.21%
2018/02/23	15	9.37	20	9.43	9.39	-5	2,400	-0.21%
2018/02/22	5	9.27	10	9.38	9.35	-5	2,402	-0.21%
2018/02/21	0	0.00	56	9.33	9.40	-56	2,410	-2.32%
2018/02/12	0	0.00	5	9.09	9.15	-5	2,387	-0.21%
2018/02/09	36	8.92	15	8.98	9.00	21	2,392	0.88%
2018/02/08	0	0.00	30	9.08	9.10	-30	2,365	-1.27%
2018/02/07	10	9.11	11	9.33	9.06	-1	2,366	-0.04%
2018/02/06	29	8.91	0	0.00	8.98	29	2,349	1.23%
2018/02/02	0	0.00	5	9.51	9.48	-5	2,296	-0.22%
2018/01/29	15	9.88	0	0.00	9.88	15	2,254	0.67%
2018/01/24	5	9.92	0	0.00	9.93	5	2,236	0.22%
2018/01/23	0	0.00	5	9.99	9.95	-5	2,228	-0.22%
2018/01/22	45	9.92	0	0.00	9.95	45	2,218	2.03%
2018/01/19	50	9.99	0	0.00	9.96	50	2,185	2.29%
2018/01/18	10	10.05	20	10.15	10.05	-10	2,148	-0.47%
2018/01/17	10	10.05	20	10.15	10.10	-10	2,111	-0.47%
2018/01/16	25	9.98	25	10.17	10.20	0	2,103	0.00%
2018/01/15	80	10.09	10	10.18	10.05	70	2,047	3.42%
2018/01/12	15	10.00	57	10.04	10.25	-42	1,919	-2.19%
2018/01/11	50	9.96	17	10.06	9.95	33	1,790	1.84%
2018/01/10	50	9.96	23	9.99	9.97	27	1,721	1.57%
2018/01/09	24	9.68	65	9.85	9.96	-41	1,647	-2.49%
2018/01/08	15	9.73	15	9.81	9.74	0	1,446	0.00%
2018/01/05	25	9.54	55	9.60	9.64	-30	1,393	-2.15%
2018/01/04	24	9.46	3	9.54	9.47	21	1,353	1.55%
2018/01/03	13	9.50	3	9.65	9.50	10	1,329	0.75%
2018/01/02	10	9.60	3	9.73	9.63	7	1,279	0.55%