泰豐 (2102)-國票券商分點個股進出

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

泰豐

(2102)

可現股當沖

股價
20.55
漲跌
▲0.30
漲幅
+1.48%
成交量
1,655張
產業
上市橡膠類股
166人加入追蹤

立即追蹤
本地時間:14:30(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

泰豐 (2102)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/05/15	0.2	20.30	0.2	20.35	20.25	0	725	0.00%
2024/05/14	0.5	20.40	2.6	20.57	20.40	-2.1	714	-0.30%
2024/05/13	2.3	20.40	5.3	20.77	20.65	-3	691	-0.44%
2024/05/10	0.3	19.90	1.7	19.85	19.80	-1.4	656	-0.21%
2024/05/09	0.4	19.77	1.1	19.97	19.90	-0.7	653	-0.11%
2024/05/08	0.7	20.20	2.1	20.05	19.75	-1.3	642	-0.21%
2024/05/07	0	20.53	1	20.23	20.30	-1	630	-0.16%
2024/05/06	1.3	20.53	11.3	20.54	20.65	-10	616	-1.62%
2024/05/03	0.5	20.17	6.9	20.34	20.30	-6.4	595	-1.07%
2024/05/02	4.2	20.22	15.1	20.27	20.15	-10.9	576	-1.89%
2024/04/30	20.3	19.57	5.5	19.64	19.65	14.8	551	2.69%
2024/04/29	6.5	20.64	33.6	20.70	20.25	-27.1	521	-5.20%
2024/04/26	92.7	20.58	12	20.12	20.55	80.7	472	17.08%
2024/04/25	12	19.57	0.4	19.48	19.50	11.6	380	3.05%
2024/04/24	6.1	19.40	58.1	19.33	19.30	-51.9	363	-14.29%
2024/04/23	7.3	18.66	0	18.80	19.00	7.3	356	2.05%
2024/04/22	45	19.01	0	0.00	18.65	45	362	12.40%
2024/04/15	0	0.00	0.1	18.20	17.95	-0.1	332	-0.02%
2024/04/12	0.1	18.05	0	0.00	18.15	0.1	330	0.02%
2024/04/11	0	0.00	0.1	17.74	17.55	-0.1	323	-0.03%
2024/04/10	0.1	17.55	11	17.65	17.60	-10.9	325	-3.35%
2024/04/09	11	17.36	0	0.00	17.45	11	324	3.39%
2024/04/01	0	17.88	0	0.00	17.85	0	325	0.00%
2024/03/26	0.1	18.20	0.7	18.28	18.15	-0.6	309	-0.21%
2024/03/25	0.7	18.27	0	0.00	18.25	0.7	322	0.23%
2024/03/07	0	0.00	11	18.50	18.45	-11	617	-1.78%
2024/03/05	5	18.47	0	0.00	18.50	5	616	0.81%
2024/02/29	6	18.60	0	0.00	18.60	6	614	0.98%
2024/02/26	0	0.00	0	18.85	18.70	0	617	-0.01%
2024/02/23	3	18.75	3	18.75	18.65	0	620	0.01%
2024/02/22	0	0.00	6	19.00	18.95	-6	618	-0.97%
2024/02/21	3	18.65	0	0.00	18.60	3	615	0.49%
2024/02/20	3	18.70	0	0.00	18.65	3	617	0.49%
2024/01/31	0	18.35	9	18.29	18.30	-9	598	-1.50%
2024/01/29	9	18.15	0	0.00	18.20	9	596	1.51%
2024/01/26	0	0.00	16	18.10	18.35	-16	595	-2.69%
2024/01/24	10	17.90	2	18.05	18.05	8	592	1.35%
2024/01/19	0	0.00	20	17.62	17.70	-20	585	-3.42%
2024/01/18	8	17.76	0	0.00	17.85	8	580	1.38%
2024/01/17	0	0.00	28.8	18.00	17.75	-28.8	580	-4.96%
2024/01/15	0	18.85	0	0.00	18.70	0	544	0.00%
2024/01/05	0	0.00	0	19.75	19.45	0	522	-0.01%
2024/01/04	0	19.80	0	0.00	19.65	0	521	0.01%
2024/01/03	0	0.00	2.1	19.62	19.55	-2.1	516	-0.40%
2024/01/02	1.1	19.58	0.7	19.62	19.65	0.4	514	0.07%
2023/12/29	0.9	19.75	0.5	19.77	19.70	0.4	510	0.07%
2023/12/28	0	0.00	1	19.77	19.80	-1	507	-0.19%
2023/12/27	0.8	19.71	0.4	19.78	19.75	0.5	505	0.10%
2023/12/26	5.1	19.47	0.6	19.37	19.70	4.5	498	0.91%
2023/12/25	1.3	19.35	0	0.00	19.45	1.3	502	0.26%
2023/12/22	0	0.00	0	19.55	19.35	0	504	0.00%
2023/12/21	0	19.40	0	19.45	19.40	0	507	0.00%
2023/12/20	8	19.55	6	19.25	19.40	2	512	0.39%
2023/12/19	0	19.55	0.1	19.61	19.40	-0.1	500	-0.02%
2023/12/18	0.1	19.80	0	0.00	19.80	0.1	503	0.02%
2023/12/14	8	19.70	0	19.60	19.95	8	512	1.56%
2023/12/13	8	19.61	0	19.55	19.50	8	504	1.59%
2023/12/12	0	19.55	5	19.80	19.45	-5	498	-1.00%
2023/12/11	1	19.90	16.8	19.88	19.75	-15.8	490	-3.22%
2023/12/08	6	20.18	20	20.00	20.25	-14	477	-2.93%
2023/12/07	4.8	20.76	10	20.50	20.35	-5.2	454	-1.15%
2023/12/06	1	19.20	7	19.95	20.20	-6	311	-1.92%
2023/12/05	6	18.40	6	18.40	18.50	0	236	0.00%
2023/12/04	14	18.29	14.6	18.40	18.25	-0.6	230	-0.26%
2023/12/01	14	17.99	0	0.00	18.10	14	227	6.14%
2023/11/29	2	18.45	0	0.00	18.10	2	220	0.91%
2023/11/23	20	18.51	0.9	18.60	18.50	19.1	209	9.12%
2023/11/22	0.9	18.32	0.1	18.50	18.40	0.9	205	0.41%
2023/11/21	0.1	18.40	0	0.00	18.40	0.1	201	0.04%
2023/11/20	30	18.20	0	18.95	18.35	30	199	15.01%
2023/11/17	0	18.10	0	18.00	18.20	0	198	0.00%
2023/11/16	0	17.88	0	0.00	17.95	0	195	0.00%
2023/11/03	0.1	17.60	0	0.00	17.55	0.1	195	0.05%
2023/10/17	0	0.00	0.2	17.75	17.75	-0.2	222	-0.10%
2023/10/16	0.2	17.79	0	0.00	17.75	0.2	224	0.10%
2023/10/13	0	0.00	0.6	17.80	17.70	-0.6	229	-0.26%
2023/10/12	0.6	17.90	0	0.00	17.80	0.6	245	0.24%
2023/10/06	0	0.00	0.1	18.11	18.15	-0.1	258	-0.02%
2023/10/05	0.1	18.05	0	0.00	18.05	0.1	262	0.02%
2023/10/04	0	0.00	0.5	18.15	18.10	-0.5	263	-0.21%
2023/10/03	0.5	18.29	0.1	18.27	18.15	0.4	271	0.13%
2023/10/02	0.2	18.29	0	0.00	18.25	0.2	276	0.07%
2023/09/28	0	0.00	0.7	18.25	18.10	-0.7	275	-0.24%
2023/09/27	0.2	18.08	0.1	18.45	18.40	0.1	273	0.04%
2023/09/26	0.5	18.51	0	0.00	18.55	0.5	269	0.20%
2023/09/22	0	0.00	0	18.65	18.50	0	265	0.00%
2023/09/21	0	18.60	0.4	18.72	18.65	-0.4	264	-0.16%
2023/09/20	0.4	18.45	0	0.00	18.65	0.4	255	0.17%
2023/09/15	0	0.00	0.3	17.70	17.85	-0.3	263	-0.13%
2023/09/08	0	0.00	0	17.55	17.40	0	306	0.00%
2023/09/04	0	17.55	0	0.00	17.65	0	315	0.01%
2023/08/23	0	0.00	0	17.50	17.30	0	343	0.00%
2023/08/17	0	0.00	0.1	17.10	17.20	-0.1	349	-0.03%
2023/08/16	0.1	17.05	0.7	17.05	17.10	-0.6	352	-0.17%
2023/08/15	0.7	17.20	0	0.00	17.20	0.7	352	0.19%
2023/08/14	0	0.00	0.2	17.20	17.15	-0.2	356	-0.07%
2023/08/11	0.1	17.20	0.1	17.30	17.25	0	357	0.00%
2023/08/10	0.2	17.40	0.1	17.40	17.35	0.1	358	0.04%
2023/08/09	0	0.00	1	17.55	17.40	-1	359	-0.27%
2023/08/08	1.1	17.49	0	0.00	17.65	1.1	363	0.30%
2023/08/04	0	0.00	0	17.65	17.55	0	363	0.00%
2023/08/02	0	17.75	0	0.00	17.50	0	371	0.00%
2023/07/31	0	0.00	0.1	17.70	17.70	-0.1	377	-0.02%
2023/07/28	0	17.40	0	0.00	17.90	0	380	0.00%
2023/07/21	0	0.00	0.2	17.51	17.40	-0.2	381	-0.05%
2023/07/20	0.2	17.40	0	0.00	17.55	0.2	410	0.05%
2023/07/18	0	0.00	0.1	17.70	17.35	-0.1	416	-0.02%
2023/07/17	0.1	17.65	0	0.00	17.70	0.1	416	0.02%
2023/07/14	0	0.00	0	18.05	17.75	0	408	-0.01%
2023/07/13	0	18.15	0	18.25	18.00	0	407	0.01%
2023/07/12	0	18.30	0	0.00	18.15	0	404	0.00%
2023/07/05	0	0.00	0	19.20	19.10	0	445	0.00%
2023/07/04	0	19.10	0	0.00	19.15	0	444	0.00%
2023/07/03	0	0.00	0	19.30	19.10	0	457	0.00%
2023/06/29	0	19.10	0	0.00	19.35	0	460	0.00%
2023/06/06	0	0.00	0.4	20.32	20.25	-0.4	521	-0.08%
2023/06/05	0.4	20.40	0.4	20.38	20.30	0	522	0.01%
2023/06/02	0.4	20.40	0	0.00	20.40	0.4	522	0.08%
2023/06/01	0	0.00	0.7	20.40	20.35	-0.7	533	-0.12%
2023/05/31	0.7	20.45	0	0.00	20.50	0.7	538	0.12%
2023/05/29	0	0.00	0.5	20.34	20.30	-0.5	579	-0.08%
2023/05/26	0	0.00	0.3	20.44	20.30	-0.3	599	-0.05%
2023/05/25	0.5	20.55	0	0.00	20.50	0.5	621	0.08%
2023/05/24	0.3	20.52	0	0.00	20.75	0.3	633	0.05%
2023/05/19	0	0.00	0	20.40	20.20	0	708	0.00%
2023/05/18	0	0.00	0	20.60	20.40	0	722	0.00%
2023/05/17	0	20.50	0	20.50	20.70	0	729	0.00%
2023/05/16	0	20.35	0	0.00	20.45	0	736	0.00%
2023/05/08	0	0.00	0.4	20.71	20.65	-0.4	840	-0.04%
2023/05/05	0.4	20.74	0.1	20.75	20.75	0.3	857	0.03%
2023/05/04	0.1	20.90	0.1	20.85	20.90	0	855	0.00%
2023/05/03	0.1	20.40	0	0.00	20.70	0.1	855	0.01%
2023/05/02	0	0.00	0	20.50	20.45	0	855	0.00%
2023/04/28	0	20.53	0.2	20.50	20.50	-0.2	851	-0.02%
2023/04/27	0.2	20.40	0	0.00	20.50	0.2	849	0.03%
2023/04/26	0	0.00	0.1	20.60	20.60	-0.1	848	-0.01%
2023/04/25	0.1	21.00	0	0.00	21.05	0.1	841	0.01%
2023/04/20	0	0.00	0	20.75	20.45	0	818	0.00%
2023/04/19	0	21.05	1.6	20.92	20.70	-1.6	817	-0.19%
2023/04/18	0	0.00	1.4	21.41	21.15	-1.4	809	-0.18%
2023/04/17	0.3	21.75	1.2	21.65	21.65	-0.9	805	-0.12%
2023/04/14	0.1	21.75	0.1	21.75	21.70	0	808	0.00%
2023/04/13	0	21.60	0.3	21.90	21.75	-0.3	810	-0.04%
2023/04/12	0	0.00	0.1	22.24	22.05	-0.1	804	-0.01%
2023/04/11	0.1	22.11	0.3	22.10	22.00	-0.2	791	-0.02%
2023/04/10	0	0.00	0	22.00	21.90	0	775	0.00%
2023/04/07	2	21.70	0	21.79	21.80	2	770	0.26%
2023/04/06	0	0.00	0	21.74	21.55	0	771	0.00%
2023/03/31	0.4	21.75	0.1	21.85	21.75	0.3	758	0.04%
2023/03/30	0	21.74	0.1	21.66	21.85	-0.1	764	-0.01%
2023/03/29	0.2	21.65	0.1	21.80	21.70	0.1	764	0.01%
2023/03/28	0.6	21.70	0.3	21.61	21.75	0.3	764	0.04%
2023/03/27	0	21.72	0.3	21.74	21.70	-0.3	758	-0.03%
2023/03/24	6.5	21.45	6	21.65	21.65	0.5	751	0.07%
2023/03/23	0.1	21.00	0	21.15	21.20	0.1	739	0.01%
2023/03/22	0.4	21.03	0	0.00	20.95	0.4	738	0.05%
2023/03/21	0.4	20.70	0.1	20.80	20.75	0.4	733	0.05%
2023/03/20	0.5	20.53	0.1	20.61	20.65	0.5	728	0.06%
2023/03/17	0.4	20.46	1.5	20.54	20.40	-1	729	-0.14%
2023/03/16	0.5	20.05	1	20.50	20.30	-0.5	725	-0.08%
2023/03/14	0	0.00	0	21.27	20.55	0	721	0.00%
2023/03/13	1	21.00	0	0.00	21.00	1	721	0.14%
2023/03/09	1	21.60	0.1	21.70	21.60	0.9	714	0.13%
2023/03/08	0.1	21.55	0.1	21.78	21.70	0	711	0.00%
2023/03/07	0.1	21.66	0	0.00	21.75	0.1	717	0.01%
2023/03/06	0.1	21.70	0	21.95	21.65	0.1	789	0.01%
2023/03/03	0	21.70	0.2	21.50	21.65	-0.2	909	-0.03%
2023/03/01	0	0.00	0	21.80	21.65	0	879	0.00%
2023/02/24	0	21.70	0.9	21.75	21.70	-0.9	867	-0.11%
2023/02/23	0	21.90	0.4	21.99	21.95	-0.4	848	-0.05%
2023/02/22	0	21.85	0	21.65	21.85	0	826	-0.01%
2023/02/21	0	21.76	0	0.00	21.85	0	820	0.00%
2023/02/20	2	21.50	0	21.56	21.65	2	798	0.25%
2023/02/17	0.6	20.17	0.4	20.34	20.65	0.2	776	0.03%
2023/02/16	1.2	19.65	0	0.00	19.95	1.2	754	0.16%
2023/02/15	0	0.00	3	19.68	19.65	-3	739	-0.41%
2023/02/14	1	19.50	0.1	19.65	19.50	0.9	732	0.13%
2023/02/13	1.1	19.66	4.5	19.78	19.65	-3.4	722	-0.47%
2023/02/09	0	20.60	0	0.00	20.95	0	661	0.00%
2023/02/06	0	0.00	0	20.90	20.40	0	637	0.00%
2023/02/03	0	20.70	0.1	20.75	20.90	-0.1	620	-0.02%
2023/02/02	0	0.00	0.8	20.89	20.80	-0.8	610	-0.13%
2023/02/01	0	20.65	0	20.90	20.75	0	592	0.00%
2023/01/31	0.1	20.75	0	20.80	20.90	0.1	593	0.01%
2023/01/30	0	0.00	0	20.67	20.50	0	594	0.00%
2023/01/17	0	0.00	0	20.31	20.35	0	595	0.00%
2023/01/16	0	20.15	0	20.25	20.30	0	601	0.00%
2023/01/13	0	0.00	0.2	20.38	20.25	-0.2	603	-0.04%
2023/01/12	0	20.65	0.4	20.51	20.35	-0.4	611	-0.07%
2023/01/11	0	20.68	0.3	20.71	20.65	-0.3	617	-0.05%
2023/01/10	0.1	20.65	0	20.85	20.70	0.1	620	0.01%
2023/01/09	0.2	20.63	0.1	20.69	20.70	0.1	614	0.02%
2023/01/06	0	20.30	0	20.30	20.30	0	614	0.00%
2023/01/05	0	0.00	0.6	20.31	20.10	-0.6	628	-0.09%
2023/01/04	0.9	20.02	0.1	20.10	20.30	0.8	633	0.13%
2023/01/03	0	0.00	0.4	19.94	19.95	-0.4	637	-0.06%
2022/12/30	0	0.00	0.7	20.07	20.00	-0.7	633	-0.10%
2022/12/29	0	19.90	0.3	20.09	20.20	-0.3	641	-0.05%
2022/12/28	0.3	20.41	0.1	20.20	20.10	0.2	642	0.03%
2022/12/26	0	20.50	0	20.50	20.40	0	654	0.00%
2022/12/23	0.2	20.50	0.3	20.65	20.45	-0.1	665	-0.02%
2022/12/22	0	20.70	0.1	20.90	20.70	-0.1	693	-0.01%
2022/12/21	0.1	20.85	0	0.00	20.90	0.1	747	0.02%
2022/12/20	0	0.00	0	21.05	20.40	0	825	0.00%
2022/12/16	0.8	20.85	5.1	21.00	20.95	-4.4	903	-0.48%
2022/12/15	0	21.18	0.2	21.13	21.15	-0.2	912	-0.02%
2022/12/14	5.1	21.30	0.1	21.25	21.25	5	909	0.55%
2022/12/13	1	20.90	0	21.01	20.80	1	907	0.10%
2022/12/12	0.1	20.80	0	21.00	20.95	0.1	931	0.01%
2022/12/09	0.8	21.00	0.1	21.29	20.95	0.7	950	0.07%
2022/12/08	0.4	21.00	0	21.05	21.15	0.4	958	0.05%
2022/12/07	0	20.90	0.5	20.92	20.95	-0.5	956	-0.05%
2022/12/06	0.5	21.30	0.6	21.06	20.90	-0.1	952	-0.01%
2022/12/05	0.1	21.50	0.3	21.63	21.40	-0.2	945	-0.02%
2022/12/02	2	21.50	0	0.00	21.50	2	948	0.21%
2022/12/01	0	0.00	0	21.40	21.35	0	945	0.00%
2022/11/30	0	21.58	0.1	21.54	21.45	-0.1	943	-0.01%
2022/11/29	0.9	21.01	0	0.00	20.95	0.9	937	0.09%
2022/11/28	0	0.00	0	21.10	21.05	0	931	0.00%
2022/11/25	8	21.25	0.3	21.56	21.25	7.7	927	0.83%
2022/11/24	0.1	21.62	5.5	21.85	21.85	-5.4	857	-0.63%
2022/11/23	0.2	19.85	0.1	20.00	19.90	0.1	741	0.02%
2022/11/22	0.2	19.80	0.3	19.90	19.85	-0.1	750	-0.01%
2022/11/21	0.7	20.00	0.1	19.90	19.95	0.6	768	0.08%
2022/11/18	0	20.00	0.1	19.96	19.80	-0.1	835	-0.01%
2022/11/17	0.1	19.75	6.1	19.88	19.80	-6	843	-0.71%
2022/11/16	0.1	19.85	0.1	19.87	19.60	0.1	846	0.01%
2022/11/15	0	0.00	0.1	19.85	19.80	-0.1	843	-0.01%
2022/11/14	0.4	19.64	0	0.00	19.80	0.4	846	0.04%
2022/11/11	0	0.00	0	19.20	19.25	0	840	0.00%
2022/11/10	0	0.00	0.1	19.41	19.20	-0.1	847	-0.01%
2022/11/09	0.1	19.30	0	0.00	19.10	0.1	865	0.01%
2022/11/08	0	0.00	1	19.10	19.10	-1	871	-0.11%
2022/11/03	0	0.00	0	18.90	18.85	0	876	0.00%
2022/11/02	0	18.85	0.1	18.90	18.90	-0.1	880	-0.01%
2022/11/01	0.1	18.75	0	0.00	18.80	0.1	886	0.01%
2022/10/31	0	18.70	0	18.70	18.60	0	898	0.00%
2022/10/28	0	18.80	0	0.00	18.60	0	902	0.01%
2022/10/27	1	18.65	0.1	18.65	18.65	0.9	900	0.10%
2022/10/26	0.1	18.20	0.1	18.20	18.35	0	913	0.00%
2022/10/25	0.1	18.30	0	20.00	18.20	0.1	917	0.01%
2022/10/24	0	18.55	1	18.60	18.25	-1	918	-0.11%
2022/10/21	0	0.00	1	18.50	18.50	-1	912	-0.11%
2022/10/20	1	18.35	0	0.00	18.20	1	912	0.11%
2022/10/18	1	19.00	0	19.20	19.00	1	906	0.11%
2022/10/17	0	19.05	0	0.00	19.15	0	909	0.00%
2022/10/13	0	0.00	0.4	19.71	18.50	-0.4	912	-0.04%
2022/10/12	0	19.73	6.1	19.95	20.15	-6.1	897	-0.68%
2022/10/11	0	0.00	1.2	19.91	19.80	-1.2	904	-0.13%
2022/10/07	0.7	20.60	0.1	20.75	20.60	0.7	899	0.08%
2022/10/06	0	20.66	0	20.65	20.60	0	904	0.00%
2022/10/05	0.8	20.45	0	20.50	20.60	0.8	903	0.09%
2022/10/04	0.2	20.35	0	20.40	20.30	0.1	910	0.02%
2022/10/03	10	20.03	0	20.40	20.00	10	904	1.10%
2022/09/30	0	20.25	0	20.35	20.45	0	898	0.00%
2022/09/29	2	20.70	0	21.13	20.80	2	890	0.22%
2022/09/28	2	21.53	0.1	21.61	21.20	1.9	867	0.22%
2022/09/27	0.1	21.88	5	22.10	22.05	-4.9	818	-0.60%
2022/09/26	1	20.55	0.1	21.41	20.10	0.9	738	0.12%
2022/09/23	0.1	21.50	0.4	21.34	21.35	-0.3	678	-0.05%
2022/09/22	1.2	21.70	0	20.98	21.50	1.2	689	0.18%
2022/09/21	0	0.00	0	21.26	21.25	0	681	0.00%
2022/09/20	0.2	21.12	0	21.30	21.60	0.2	679	0.03%
2022/09/19	3	21.50	4.3	22.05	21.05	-1.3	681	-0.19%
2022/09/16	0.5	22.02	0.4	22.20	22.25	0.1	657	0.02%
2022/09/15	0.2	21.25	0.3	21.62	21.50	0	646	0.00%
2022/09/14	0.5	21.00	0	21.30	21.20	0.5	650	0.07%
2022/09/13	0.1	21.30	0	21.40	21.30	0.1	660	0.01%
2022/09/12	0	0.00	0.3	21.30	21.35	-0.3	678	-0.04%
2022/09/08	0	21.23	0	21.25	21.15	0	687	0.00%
2022/09/07	0	20.70	0	20.85	20.75	0	717	0.01%
2022/09/06	0.7	21.10	0.8	21.12	20.95	-0.1	734	-0.01%
2022/09/05	0	21.41	0.2	21.62	21.45	-0.2	761	-0.03%
2022/09/02	0.2	21.47	0	21.68	21.45	0.1	785	0.02%
2022/09/01	0.5	21.31	0	21.50	21.45	0.5	802	0.06%
2022/08/31	0.1	21.40	0	0.00	21.45	0.1	806	0.02%
2022/08/30	0	21.28	0	0.00	21.55	0	830	0.00%
2022/08/29	0.2	20.90	0	20.88	20.80	0.2	859	0.03%
2022/08/26	0.2	21.23	0	0.00	21.20	0.2	1,053	0.02%
2022/08/25	0	21.15	1.2	21.34	21.20	-1.2	1,076	-0.11%
2022/08/24	0	19.90	0.1	19.93	20.20	-0.1	1,029	0.00%
2022/08/23	0	0.00	1	19.90	19.85	-1	1,043	-0.10%
2022/08/22	1	19.70	0.1	19.80	19.65	0.9	1,069	0.08%
2022/08/19	1.2	19.92	0	0.00	19.95	1.2	1,072	0.11%
2022/08/18	0	0.00	0.1	19.85	19.75	-0.1	1,080	-0.01%
2022/08/17	0	20.00	0.7	20.06	19.85	-0.7	1,097	-0.07%
2022/08/16	0.6	19.83	0	20.25	20.10	0.6	1,108	0.06%
2022/08/15	0.4	19.50	0	0.00	19.65	0.4	1,099	0.03%
2022/08/12	0	0.00	0	19.60	19.50	0	1,118	0.00%
2022/08/11	0	19.20	0	19.40	19.40	0	1,124	0.00%
2022/08/10	0	19.35	0	19.60	19.40	0	1,132	0.00%
2022/08/09	0	19.35	0	19.60	19.40	0	1,144	0.00%
2022/08/08	0	19.05	0.1	19.05	19.50	-0.1	1,150	-0.01%
2022/08/05	0.1	19.10	0	0.00	19.10	0.1	1,154	0.01%
2022/08/02	0	0.00	0	19.25	18.80	0	1,236	0.00%
2022/08/01	0	19.43	0	19.40	19.50	0	1,235	0.00%
2022/07/29	0	19.18	1	19.35	19.35	-1	1,237	-0.08%
2022/07/28	0	0.00	0.2	19.25	19.10	-0.2	1,240	-0.02%
2022/07/27	0	0.00	0	19.20	19.25	0	1,252	0.00%
2022/07/26	1	19.20	1.2	19.43	19.05	-0.1	1,265	-0.01%
2022/07/25	0.2	19.35	0	0.00	19.35	0.2	1,272	0.01%
2022/07/22	0.2	19.10	0	19.10	19.25	0.2	1,295	0.01%
2022/07/19	1	19.10	0	19.30	19.30	1	1,358	0.07%
2022/07/18	0	19.00	0	0.00	19.20	0	1,375	0.00%
2022/07/15	0	0.00	0	18.65	18.75	0	1,374	0.00%
2022/07/14	0	18.35	0	18.59	18.65	0	1,417	0.00%
2022/07/13	0	18.00	3	18.45	18.55	-3	1,445	-0.21%
2022/07/12	0	0.00	0.2	18.56	17.70	-0.2	1,448	-0.01%
2022/07/11	0	18.75	0	18.78	18.70	0	1,467	0.00%
2022/07/08	0.1	18.85	0.3	18.83	18.85	-0.2	1,496	-0.01%
2022/07/07	0.4	18.67	0	18.40	18.80	0.4	1,513	0.03%
2022/07/06	0	18.55	0.1	18.93	18.35	-0.1	1,522	-0.01%
2022/07/05	0	0.00	0.4	18.87	18.95	-0.4	1,531	-0.02%
2022/07/04	0.5	18.81	0	18.70	18.90	0.5	1,542	0.03%
2022/07/01	0	18.65	0	0.00	18.35	0	1,551	0.00%
2022/06/29	0	0.00	0.1	20.00	19.80	-0.1	1,538	-0.01%
2022/06/28	0.1	20.10	0	20.55	20.10	0.1	1,547	0.01%
2022/06/27	0	20.30	0	0.00	20.50	0	1,579	0.00%
2022/06/24	0	0.00	0.1	20.35	20.20	-0.1	1,578	-0.01%
2022/06/23	0.1	20.10	0.1	20.20	20.05	0	1,587	0.00%
2022/06/22	0.1	20.00	0.2	19.80	19.45	-0.1	1,583	0.00%
2022/06/21	0.2	20.00	0	20.05	20.10	0.2	1,581	0.01%
2022/06/20	0	20.10	0	0.00	19.60	0	1,617	0.00%
2022/06/17	0	0.00	0	20.15	20.10	0	1,603	0.00%
2022/06/16	0	20.85	0	0.00	20.30	0	1,605	0.00%
2022/06/15	0	0.00	0.3	20.91	20.85	-0.3	1,587	-0.02%
2022/06/14	0.3	20.65	0	0.00	20.80	0.3	1,586	0.02%
2022/06/08	2	21.15	0	0.00	21.20	2	1,605	0.12%
2022/06/06	6	21.58	0	23.50	21.50	6	1,553	0.39%
2022/06/02	0	23.85	0	0.00	23.85	0	1,373	0.00%
2022/06/01	0	0.00	0	24.03	23.85	0	1,353	0.00%
2022/05/31	0	24.40	0	0.00	24.50	0	1,343	0.00%
2022/05/30	0	24.61	0.3	24.50	24.60	-0.3	1,333	-0.02%
2022/05/27	0	24.20	0.2	24.40	24.25	-0.2	1,316	-0.02%
2022/05/26	0.3	24.50	3	24.75	24.45	-2.7	1,321	-0.20%
2022/05/25	0.2	24.09	0	24.10	24.50	0.2	1,324	0.02%
2022/05/24	0	24.15	0	24.15	23.95	0	1,331	0.00%
2022/05/20	0	23.99	1.2	23.95	24.05	-1.1	1,371	-0.08%
2022/05/19	0	23.55	0	23.35	23.75	0	1,377	0.00%
2022/05/18	1.2	23.39	0	23.35	23.70	1.2	1,394	0.08%
2022/05/17	0	22.98	2	23.30	23.45	-2	1,400	-0.14%
2022/05/16	3	22.90	1.2	23.32	22.70	1.8	1,414	0.12%
2022/05/13	0.2	22.80	1	22.90	22.90	-0.8	1,425	-0.05%
2022/05/12	0	22.62	0.5	22.71	22.40	-0.5	1,451	-0.04%
2022/05/11	0.2	23.55	0.1	23.25	23.00	0.1	1,469	0.01%
2022/05/10	0.4	22.65	2	21.40	22.85	-1.6	1,456	-0.11%
2022/05/05	2	21.95	4	22.23	22.15	-2	1,553	-0.13%
2022/05/04	2	21.95	0	0.00	21.95	2	1,574	0.13%
2022/04/29	3	22.75	2	22.76	22.70	1	1,720	0.06%
2022/04/28	1	23.05	6	22.72	22.95	-5	1,790	-0.28%
2022/04/27	2	22.30	0	0.00	22.20	2	1,778	0.11%
2022/04/26	2	22.65	0	0.00	22.70	2	1,755	0.11%
2022/04/22	0	0.00	29.1	24.05	24.05	-29.1	1,717	-1.70%
2022/04/21	5	24.30	0	0.00	24.35	5	1,707	0.29%
2022/04/20	2	24.15	4	24.53	24.60	-2	1,706	-0.12%
2022/04/19	2.1	24.90	1.3	25.01	24.85	0.8	1,667	0.05%
2022/04/18	0.3	25.45	5	25.41	25.40	-4.7	1,651	-0.28%
2022/04/14	2	25.80	0	0.00	25.80	2	1,642	0.12%
2022/04/13	6	26.19	0	26.15	26.05	6	1,639	0.36%
2022/04/12	0	0.00	0	26.30	26.05	0	1,640	0.00%
2022/04/11	0	26.55	0	26.70	26.25	0	1,638	0.00%
2022/04/08	0	0.00	0.2	26.83	26.85	-0.2	1,632	-0.01%
2022/04/07	2	26.70	2	26.70	26.80	0	1,651	0.00%
2022/04/06	0.1	27.00	0.1	26.85	27.10	0	1,654	0.00%
2022/04/01	0.2	26.90	0.1	26.90	27.00	0.1	1,670	0.00%
2022/03/31	0	27.20	0	27.29	27.15	0	1,692	0.00%
2022/03/30	2.1	27.35	4	27.55	27.55	-1.9	1,686	-0.11%
2022/03/28	0	0.00	0.7	26.86	27.15	-0.7	1,666	-0.04%
2022/03/25	2	27.20	0.3	27.12	27.20	1.7	1,654	0.10%
2022/03/24	0	27.45	0.3	27.39	27.40	-0.3	1,645	-0.02%
2022/03/23	0.6	27.40	2	27.65	27.85	-1.4	1,638	-0.09%
2022/03/22	0.7	27.15	0	0.00	27.25	0.7	1,595	0.05%
2022/03/21	0	27.90	0.3	27.48	27.40	-0.3	1,597	-0.02%
2022/03/18	0.3	27.15	0	0.00	27.35	0.3	1,603	0.02%
2022/03/17	0	0.00	0.5	26.93	27.05	-0.5	1,598	-0.03%
2022/03/16	6.5	27.40	2.4	27.83	26.75	4.2	1,657	0.25%
2022/03/15	0	26.55	0.1	26.63	26.60	-0.1	1,636	-0.01%
2022/03/14	0.1	26.80	0	27.10	27.10	0.1	1,679	0.01%
2022/03/10	0	0.00	4	26.70	26.65	-4	1,726	-0.23%
2022/03/09	3	25.98	0.1	25.96	26.10	2.9	1,749	0.17%
2022/03/08	1	25.75	0.2	26.43	25.75	0.8	1,781	0.05%
2022/03/07	0	0.00	0.9	26.70	26.50	-0.9	1,763	-0.05%
2022/03/04	2	27.10	0	0.00	27.10	2	1,749	0.11%
2022/02/25	0	0.00	0	27.35	27.25	0	1,720	0.00%
2022/02/24	0	0.00	0.7	27.55	27.25	-0.7	1,711	-0.04%
2022/02/22	2	27.65	0.4	27.76	28.05	1.6	1,711	0.10%
2022/02/21	0	28.30	0	28.04	28.80	0	1,682	0.00%
2022/02/18	0	0.00	0.1	28.60	28.30	-0.1	1,658	0.00%
2022/02/17	0.2	28.00	0	28.18	28.15	0.2	1,646	0.01%
2022/02/16	0	27.70	0.1	27.84	28.30	0	1,662	0.00%
2022/02/15	0.1	27.65	0.2	27.63	27.35	-0.1	1,682	-0.01%
2022/02/14	0	0.00	2.1	27.57	27.65	-2.1	1,691	-0.13%
2022/02/11	0	29.10	0.9	28.51	28.45	-0.9	1,691	-0.05%
2022/02/10	0.1	29.01	0.1	28.99	29.20	0	1,674	0.00%
2022/02/09	0.4	29.39	0	0.00	29.65	0.4	1,663	0.03%
2022/02/08	1.5	29.32	0	0.00	29.80	1.5	1,639	0.09%
2022/02/07	0.1	27.50	0.3	27.19	27.90	-0.2	1,552	-0.02%
2022/01/26	0.4	27.43	2.1	27.15	27.10	-1.7	1,538	-0.11%
2022/01/25	0	27.80	2	27.71	27.55	-2	1,539	-0.13%
2022/01/24	1	27.79	0.2	27.50	28.10	0.8	1,430	0.05%
2022/01/21	0.5	27.91	24.1	28.45	27.85	-23.6	1,398	-1.68%
2022/01/20	0.1	27.10	0	0.00	27.50	0.1	1,332	0.01%
2022/01/19	0.1	27.09	1.7	26.89	26.80	-1.6	1,373	-0.12%
2022/01/18	0	0.00	2.6	27.19	27.05	-2.6	1,398	-0.18%
2022/01/17	0.3	27.20	0	0.00	27.40	0.3	1,447	0.02%
2022/01/14	0	27.38	2.5	27.49	27.45	-2.5	1,565	-0.16%
2022/01/13	0.3	27.90	0	27.90	28.00	0.3	1,657	0.02%
2022/01/12	0.3	27.45	0.2	27.86	27.75	0.1	1,661	0.00%
2022/01/11	0	27.60	1	27.61	27.40	-1	1,677	-0.06%
2022/01/10	1	28.50	0	0.00	28.15	1	1,747	0.06%
2022/01/07	0	28.70	0	28.60	28.50	0	1,768	0.00%
2022/01/06	2.3	28.38	0.2	27.75	28.60	2.1	1,772	0.12%
2022/01/05	0	0.00	2.9	28.04	27.75	-2.9	1,762	-0.16%
2022/01/04	1.1	28.14	0	0.00	28.70	1.1	1,757	0.06%
2022/01/03	0	0.00	1.8	28.08	28.10	-1.8	1,765	-0.10%
2021/12/30	0.7	28.92	0.3	28.90	28.85	0.4	1,777	0.02%
2021/12/29	0.8	28.26	0	28.53	28.40	0.7	1,769	0.04%
2021/12/28	0.1	28.12	0.1	28.15	28.20	0	1,789	0.00%
2021/12/27	5.7	28.51	4.1	28.69	28.75	1.6	1,794	0.09%
2021/12/24	0	27.56	0	27.65	27.60	0	1,820	0.00%
2021/12/23	1.4	27.52	0.6	27.36	27.20	0.7	1,998	0.04%
2021/12/22	0	0.00	0.1	27.15	27.50	-0.1	2,025	-0.01%
2021/12/21	0.1	27.00	0	27.30	27.20	0.1	2,101	0.01%
2021/12/20	0.8	27.14	0.7	27.15	27.15	0.1	2,283	0.00%
2021/12/17	0	0.00	0.4	27.09	27.05	-0.4	2,304	-0.02%
2021/12/16	0	0.00	0.2	27.28	27.20	-0.2	2,314	-0.01%
2021/12/15	0	27.20	0.2	27.35	27.30	-0.2	2,346	-0.01%
2021/12/14	0.9	27.14	10.6	27.22	27.05	-9.8	2,358	-0.41%
2021/12/13	0	27.90	22.7	27.88	27.75	-22.7	2,351	-0.97%
2021/12/10	9.6	29.84	4.3	28.14	28.25	5.2	2,352	0.22%
2021/12/09	14.8	29.67	0	0.00	29.80	14.8	2,326	0.64%
2021/12/08	6.6	29.18	0	29.38	29.55	6.6	2,279	0.29%
2021/12/07	7.4	28.32	0.1	28.25	28.70	7.2	2,233	0.32%
2021/12/06	3.4	27.63	0.3	27.61	27.80	3.1	2,199	0.14%
2021/12/03	0.4	27.61	8.1	27.59	27.80	-7.7	2,228	-0.34%
2021/12/02	0.8	27.32	3	27.35	27.40	-2.2	2,199	-0.10%
2021/12/01	0.4	26.20	0	26.20	26.50	0.4	2,163	0.02%
2021/11/30	0.3	26.25	0.1	26.40	26.15	0.1	2,170	0.01%
2021/11/29	0	0.00	0	26.35	26.10	0	2,171	0.00%
2021/11/26	0.1	26.05	2.1	26.02	26.20	-2	2,193	-0.09%
2021/11/25	0	0.00	0	26.10	26.00	0	2,184	0.00%
2021/11/24	0	0.00	2	25.70	26.00	-2	2,185	-0.09%
2021/11/22	2	25.90	0	26.00	25.80	2	2,236	0.09%
2021/11/19	1	27.15	1	26.80	26.30	0	2,256	0.00%
2021/11/16	0.1	26.30	0.4	26.20	26.15	-0.3	2,345	-0.01%
2021/11/15	1	26.25	1.1	25.94	26.15	-0.1	2,341	0.00%
2021/11/11	0.1	27.50	0	0.00	27.10	0.1	2,284	0.00%
2021/11/10	2	27.75	3	27.70	27.40	-1	2,286	-0.04%
2021/11/09	0	0.00	12	26.92	27.40	-12	2,269	-0.53%
2021/11/08	2	27.00	3	27.40	26.90	-1	2,256	-0.04%
2021/11/04	7	27.30	5	27.48	27.40	2	2,258	0.09%
2021/11/03	3	27.10	2	27.35	27.25	1	2,251	0.04%
2021/11/02	10	27.10	10	27.56	27.05	0	2,265	0.00%
2021/11/01	3	27.03	0	0.00	27.05	3	2,265	0.13%
2021/10/29	6	27.03	0	0.00	26.90	6	2,262	0.27%
2021/10/28	2	27.38	5	27.12	27.10	-3	2,253	-0.13%
2021/10/27	4	26.95	0	0.00	27.00	4	2,302	0.17%
2021/10/26	9	27.47	4	27.73	27.40	5	2,280	0.22%
2021/10/25	0.3	27.80	18	27.70	27.80	-17.7	2,273	-0.78%
2021/10/22	1	29.50	0	0.00	28.90	1	2,236	0.04%
2021/10/21	56	30.94	23	30.05	30.75	33	2,143	1.54%
2021/10/20	4	29.06	1	29.00	29.10	3	2,107	0.14%
2021/10/18	13	28.77	2	29.98	29.30	11	2,143	0.51%
2021/10/15	4.2	27.78	2	28.25	28.15	2.2	2,064	0.11%
2021/10/14	1	27.80	1	28.00	27.70	0	2,044	0.00%
2021/10/13	2	27.00	1	27.10	27.00	1	2,032	0.05%
2021/10/12	0	0.00	0	27.20	27.25	0	2,025	0.00%
2021/10/08	1	28.30	0	0.00	27.85	1	2,014	0.05%
2021/10/05	4	28.10	6	28.91	29.15	-2	2,145	-0.09%
2021/10/04	2	29.48	0	0.00	29.05	2	2,138	0.09%
2021/10/01	0	0.00	9	29.81	29.50	-9	2,122	-0.42%
2021/09/30	34	30.39	11.1	31.98	29.35	22.9	2,074	1.10%
2021/09/29	1	29.30	1	29.65	29.90	0	1,897	0.00%
2021/09/28	3	29.47	1	29.90	29.95	2	1,882	0.11%
2021/09/27	10.4	31.50	33	30.18	31.55	-22.6	1,850	-1.22%
2021/09/24	2	28.78	1	29.55	28.75	1	1,690	0.06%
2021/09/23	1	28.25	6	28.65	28.95	-5	1,703	-0.29%
2021/09/22	2	28.30	3	28.87	28.15	-1	1,743	-0.06%
2021/09/17	2	27.63	8	27.66	28.20	-6	1,723	-0.35%
2021/09/16	7	26.96	1	27.00	26.85	6	1,758	0.34%
2021/09/15	1	27.30	0	0.00	27.15	1	1,825	0.05%
2021/09/14	14	28.00	0	0.00	27.60	14	1,849	0.76%
2021/09/13	0	28.94	0	0.00	29.10	0	1,831	0.00%
2021/09/08	0	28.75	7	28.96	28.60	-7	1,964	-0.36%
2021/09/07	0	0.00	1	28.00	28.00	-1	2,041	-0.05%
2021/09/06	1	28.20	1	28.60	27.55	0	2,155	0.00%
2021/09/03	0	28.45	0	0.00	28.10	0	2,242	0.00%
2021/09/01	1	28.30	1	28.50	28.40	0	2,933	0.00%
2021/08/31	0	0.00	1	28.15	28.10	-1	3,170	-0.03%
2021/08/27	3	28.07	0	0.00	27.90	3	3,695	0.08%
2021/08/26	1	29.10	1	29.80	29.40	0	3,694	0.00%
2021/08/25	1	29.20	1	28.80	29.30	0	3,739	0.00%
2021/08/23	0	0.00	2	28.33	28.35	-2	3,874	-0.05%
2021/08/20	0	0.00	2	25.80	25.80	-2	3,940	-0.05%
2021/08/18	4	26.88	0	0.00	26.65	4	4,691	0.09%
2021/08/17	2	27.35	0	0.00	27.30	2	5,085	0.04%
2021/08/13	1	27.00	4	27.48	27.60	-3	5,737	-0.05%
2021/08/12	0	0.00	1	27.20	27.20	-1	5,863	-0.02%
2021/08/11	1	26.20	1	26.50	26.75	0	5,943	0.00%
2021/08/10	1	26.35	1	26.75	26.75	0	5,990	0.00%
2021/08/09	0	0.00	1	26.90	26.65	-1	6,055	-0.02%
2021/08/06	1	26.90	1	27.30	26.90	0	6,158	0.00%
2021/08/05	5	27.91	0	0.00	27.45	5	6,277	0.08%
2021/08/04	0	0.00	0	28.45	28.30	0	6,452	0.00%
2021/08/02	8	28.44	6	28.85	28.90	2	6,802	0.03%
2021/07/30	1	28.60	0	0.00	28.75	1	6,781	0.01%
2021/07/29	0	0.00	3	29.00	29.10	-3	6,806	-0.04%
2021/07/26	0	0.00	3	28.30	29.20	-3	7,067	-0.04%
2021/07/23	3	28.70	7	28.47	28.70	-4	7,145	-0.06%
2021/07/22	1	26.00	2	26.43	26.10	-1	7,148	-0.01%
2021/07/21	1	25.90	1	26.35	25.90	0	7,236	0.00%
2021/07/20	1	26.30	0	26.85	26.00	1	7,473	0.01%
2021/07/19	0.3	26.90	0	0.00	26.85	0.3	7,588	0.00%
2021/07/16	4	27.10	1	27.70	26.95	3	7,665	0.04%
2021/07/14	2	27.63	2	27.55	27.20	0	7,859	0.00%
2021/07/13	1.1	27.16	0	0.00	27.00	1.1	7,782	0.01%
2021/07/12	3.2	28.14	0	0.00	28.05	3.2	7,855	0.04%
2021/07/06	1	28.70	0	0.00	28.65	1	8,392	0.01%
2021/07/05	0	0.00	1	28.85	28.85	-1	8,576	-0.01%
2021/07/02	2	29.25	8	29.59	29.35	-6	8,652	-0.07%
2021/07/01	1	28.30	5	28.73	28.90	-4	8,794	-0.05%
2021/06/30	2	28.30	2	28.68	28.10	0	8,957	0.00%
2021/06/29	15	28.35	2	28.80	28.10	13	8,951	0.15%
2021/06/28	2	28.88	0	0.00	28.80	2	9,027	0.02%
2021/06/25	4	29.73	3	30.30	28.70	1	9,068	0.01%
2021/06/24	2	30.05	5	29.32	30.10	-3	9,100	-0.03%
2021/06/23	1	28.70	2	28.90	28.55	-1	9,066	-0.01%
2021/06/22	1	28.50	3	28.60	28.25	-2	9,074	-0.02%
2021/06/21	1	28.35	2	28.85	28.10	-1	9,113	-0.01%
2021/06/18	5	28.28	2	28.60	28.65	3	9,111	0.03%
2021/06/17	16	28.78	10	28.78	28.30	6	9,103	0.07%
2021/06/16	11	30.20	4	30.98	29.60	7	9,086	0.08%
2021/06/15	11.1	30.47	4	31.01	30.30	7.1	8,985	0.08%
2021/06/11	5	32.01	8	32.34	31.15	-3	8,891	-0.03%
2021/06/10	2	32.48	22	34.26	32.45	-20	8,840	-0.23%
2021/06/09	3	33.97	17.3	34.97	32.60	-14.3	8,576	-0.17%
2021/06/08	3	31.40	4.7	32.55	32.55	-1.7	8,147	-0.02%
2021/06/04	10	29.55	13.8	30.05	30.70	-3.8	7,693	-0.05%
2021/06/03	1	28.00	1	28.30	27.95	0	7,394	0.00%
2021/06/02	3	27.75	16	28.28	28.05	-13	7,366	-0.18%
2021/06/01	1	26.80	56	27.41	27.75	-55	7,299	-0.75%
2021/05/31	14	27.51	9	27.95	27.20	5	7,241	0.07%
2021/05/28	11	28.83	0	0.00	28.60	11	7,104	0.15%
2021/05/27	2	28.95	7	30.56	29.20	-5	6,950	-0.07%
2021/05/26	11	26.20	2	28.28	29.00	9	6,587	0.14%
2021/05/25	80	27.40	25	27.94	27.00	55	6,203	0.89%
2021/05/24	0	0.00	13	27.62	29.00	-13	5,813	-0.22%
2021/05/21	8	24.99	24	26.23	26.40	-16	5,340	-0.30%
2021/05/20	6	25.32	4	25.73	25.20	2	5,173	0.04%
2021/05/18	0	0.00	1	22.70	22.90	-1	4,974	-0.02%
2021/05/14	3	24.43	1	25.65	24.50	2	4,870	0.04%
2021/05/13	11	25.15	30	24.51	25.50	-19	4,759	-0.40%
2021/05/12	1	25.20	3.3	24.97	25.75	-2.3	4,626	-0.05%
2021/05/11	35	25.07	9.1	26.16	25.15	25.9	4,441	0.58%
2021/05/10	0	0.00	5	24.44	24.90	-5	4,139	-0.12%
2021/05/07	0	0.00	10	22.40	22.65	-10	4,095	-0.24%
2021/05/06	2	23.00	2	23.23	23.00	0	4,066	0.00%
2021/05/05	8	23.19	8	23.46	23.20	0	4,011	0.00%
2021/05/04	2	22.45	0	0.00	22.80	2	3,968	0.05%
2021/05/03	10	25.10	4	24.66	24.40	6	3,779	0.16%
2021/04/29	2	26.20	0	0.00	25.50	2	3,709	0.05%
2021/04/28	3	27.12	2	27.48	27.05	1	3,584	0.03%
2021/04/27	15	27.33	6	27.68	27.15	9	3,552	0.25%
2021/04/26	7	27.73	12	27.92	27.25	-5	3,474	-0.14%
2021/04/23	0	0.00	3	25.45	26.30	-3	3,253	-0.09%
2021/04/22	11	26.02	12	25.13	25.10	-1	3,152	-0.03%
2021/04/21	3	25.80	16	25.95	25.55	-13	3,076	-0.42%
2021/04/20	17	25.78	0	0.00	25.05	17	2,981	0.57%
2021/04/19	1	24.95	16	24.84	25.00	-15	2,906	-0.52%
2021/04/16	12	24.67	1	24.55	24.40	11	2,854	0.39%
2021/04/15	30	25.43	6	26.00	25.40	24	2,770	0.87%
2021/04/14	4	24.50	0.3	25.15	25.30	3.7	2,646	0.14%
2021/04/13	2	24.60	1	24.80	24.20	1	2,542	0.04%
2021/04/12	6	24.87	13	23.92	24.80	-7	2,493	-0.28%
2021/04/09	4	22.94	10	22.96	23.25	-6	2,369	-0.25%
2021/04/08	4	22.91	1	22.85	22.55	3	2,222	0.13%
2021/04/07	4	22.70	3	22.65	22.90	1	2,140	0.05%
2021/04/06	10	22.60	2	21.35	22.80	8	1,994	0.40%
2021/04/01	3	20.87	5	21.05	20.80	-2	1,818	-0.11%
2021/03/31	1	21.30	0	0.00	21.35	1	1,795	0.06%
2021/03/30	0	0.00	5	20.49	20.65	-5	1,674	-0.30%
2021/03/29	6	20.30	1	20.60	20.30	5	1,626	0.31%
2021/03/26	1	19.70	1	19.95	20.00	0	1,567	0.00%
2021/03/25	1	19.50	1	19.80	19.80	0	1,546	0.00%
2021/03/24	1	19.05	1	19.30	19.65	0	1,523	0.00%
2021/03/23	1	19.00	4	19.19	19.25	-3	1,456	-0.21%
2021/03/22	4	18.94	1	19.00	19.00	3	1,430	0.21%
2021/03/19	1	18.35	6	19.18	19.30	-5	1,406	-0.36%
2021/03/18	0	0.00	6	18.18	18.75	-6	1,342	-0.45%
2021/03/17	1	18.10	5	18.10	18.25	-4	1,326	-0.30%
2021/03/15	0	0.00	0	17.55	17.70	0	1,311	0.00%
2021/03/10	10	17.80	3	17.70	17.85	7	1,454	0.48%
2021/03/08	0	0.00	0	17.25	17.30	0	1,571	0.00%
2021/03/03	0	0.00	2	17.40	17.35	-2	1,762	-0.11%
2021/03/02	2	17.20	0	0.00	17.00	2	1,763	0.11%
2021/02/25	2	17.60	0	0.00	17.50	2	1,768	0.11%
2021/02/23	3	18.00	0	0.00	18.05	3	1,907	0.16%
2021/02/22	0	0.00	4.6	17.49	17.80	-4.6	1,954	-0.23%
2021/02/19	0	0.00	2	17.20	17.20	-2	1,974	-0.10%
2021/02/18	0	0.00	5	17.14	17.15	-5	2,054	-0.24%
2021/02/17	0	0.00	4	16.78	16.95	-4	2,063	-0.19%
2021/02/05	2	16.55	0	0.00	16.50	2	2,057	0.10%
2021/02/03	0	0.00	2	16.85	16.70	-2	2,112	-0.09%
2021/02/02	2	16.55	2	16.80	16.60	0	2,212	0.00%
2021/02/01	2	16.65	2	16.65	16.50	0	2,221	0.00%
2021/01/29	2	16.70	0	0.00	16.65	2	2,231	0.09%
2021/01/27	0	0.00	2	16.95	16.90	-2	2,310	-0.09%
2021/01/26	0	0.00	2	16.95	16.90	-2	2,310	-0.09%
2021/01/25	0	0.00	2	17.20	17.30	-2	2,311	-0.09%
2021/01/22	2	16.80	4	17.05	16.95	-2	2,314	-0.09%
2021/01/20	4	16.88	0	16.60	16.70	4	2,319	0.17%
2021/01/19	2	17.35	4	17.52	17.35	-2	2,292	-0.09%
2021/01/18	0	0.00	6	17.03	17.20	-6	2,282	-0.26%
2021/01/15	3	17.28	2	17.60	17.20	1	2,276	0.04%
2021/01/14	0	0.00	5	17.95	17.75	-5	2,259	-0.22%
2021/01/12	0	0.00	2	18.10	17.60	-2	2,265	-0.09%
2021/01/11	5	17.90	0	0.00	17.85	5	2,253	0.22%
2021/01/08	2	18.20	0	0.00	18.10	2	2,241	0.09%
2021/01/06	7	18.51	2	18.50	18.30	5	2,229	0.22%
2021/01/05	2	18.55	0	0.00	18.50	2	2,181	0.09%
2021/01/04	4	18.90	8	18.89	19.00	-4	2,139	-0.19%
2020/12/31	9	19.86	0	0.00	19.70	9	2,079	0.43%
2020/12/29	6	20.35	2	20.80	20.25	4	2,040	0.20%
2020/12/28	0	0.00	2	20.45	20.50	-2	2,002	-0.10%
2020/12/25	2	20.30	1	20.55	20.30	1	1,993	0.05%
2020/12/24	0	0.00	1	20.35	20.45	-1	2,002	-0.05%
2020/12/22	2	20.35	2	20.50	20.15	0	2,032	0.00%
2020/12/21	2	20.15	20	20.01	20.10	-18	2,051	-0.88%
2020/12/18	13	20.43	8	20.51	20.20	5	2,068	0.24%
2020/12/17	0	0.00	0	20.50	20.30	0	2,110	0.00%
2020/12/16	0	0.00	1	20.50	20.50	-1	2,123	-0.05%
2020/12/15	0	0.00	1	20.25	20.20	-1	2,131	-0.05%
2020/12/14	0	0.00	2	20.53	20.75	-2	2,125	-0.09%
2020/12/11	0	0.00	2	20.25	20.30	-2	2,139	-0.09%
2020/12/10	1	20.50	1	20.75	20.60	0	2,165	0.00%
2020/12/09	16	20.79	3	20.93	20.45	13	2,158	0.60%
2020/12/08	2	20.50	0	0.00	20.35	2	2,165	0.09%
2020/12/07	2	20.80	0	0.00	20.85	2	2,164	0.09%
2020/12/04	13	21.32	6.1	21.38	21.15	6.9	2,211	0.31%
2020/12/03	1	20.60	11	21.15	21.10	-10	2,144	-0.47%
2020/12/02	3	21.10	1	20.65	20.90	2	2,125	0.09%
2020/12/01	1	20.55	1	20.00	20.40	0	2,079	0.00%
2020/11/30	8.1	20.29	12	19.95	20.05	-3.9	2,010	-0.19%
2020/11/27	2	19.38	0	0.00	19.40	2	1,943	0.10%
2020/11/26	2	19.45	1.1	19.69	19.50	0.9	1,962	0.05%
2020/11/25	0	0.00	2	19.60	19.60	-2	1,989	-0.10%
2020/11/24	2	19.35	0	0.00	19.35	2	2,023	0.10%
2020/11/23	3	19.55	1	19.70	19.50	2	2,074	0.10%
2020/11/20	0	0.00	11.2	19.55	19.75	-11.2	2,156	-0.52%
2020/11/19	10	19.15	1	19.55	18.95	9	2,243	0.40%
2020/11/18	2	19.30	1	19.55	19.25	1	2,232	0.04%
2020/11/17	1	19.25	0	0.00	19.50	1	2,304	0.04%
2020/11/05	10	20.85	0	0.00	20.50	10	2,470	0.40%
2020/11/04	0	0.00	5	21.10	21.30	-5	2,451	-0.20%
2020/10/22	4	20.35	4	20.35	20.35	0	2,975	0.00%
2020/10/13	0	0.00	8	19.54	20.00	-8	3,666	-0.22%
2020/10/08	3	20.00	5	20.05	20.05	-2	3,944	-0.05%
2020/10/06	0	0.00	5	20.15	20.10	-5	4,311	-0.12%
2020/09/30	10	19.65	1	19.75	19.85	9	4,718	0.19%
2020/09/29	1	19.60	0	0.00	19.50	1	4,974	0.02%
2020/09/28	2	20.10	1	19.65	20.05	1	5,088	0.02%
2020/09/23	0	0.00	5	20.35	20.20	-5	5,340	-0.09%
2020/09/18	0	0.00	1	21.80	21.80	-1	5,808	-0.02%
2020/09/15	3	22.25	2	22.30	22.20	1	6,201	0.02%
2020/09/10	1	22.00	0	0.00	21.95	1	6,376	0.02%
2020/09/08	2	22.60	0	0.00	22.20	2	6,426	0.03%
2020/09/03	0	0.00	2	22.80	22.70	-2	6,644	-0.03%
2020/08/28	0	0.00	1	23.10	22.85	-1	6,691	-0.01%
2020/08/26	1	23.60	2	23.85	23.75	-1	6,770	-0.01%
2020/08/25	2	23.38	1	24.05	23.80	1	6,775	0.01%
2020/08/24	7	22.42	0	0.00	22.35	7	6,582	0.11%
2020/08/21	6	22.43	6	22.08	22.65	0	6,562	0.00%
2020/08/20	0	0.00	15	20.97	21.40	-15	6,455	-0.23%
2020/08/18	0	0.00	5	22.00	22.00	-5	6,304	-0.08%
2020/08/14	0	0.00	0	21.55	21.65	0	6,256	0.00%
2020/08/12	0	0.00	4	21.68	21.80	-4	6,304	-0.06%
2020/08/11	7	21.66	2	21.80	21.30	5	6,322	0.08%
2020/08/10	0	0.00	2	20.90	20.70	-2	6,249	-0.03%
2020/08/07	0	0.00	10	20.70	20.40	-10	6,313	-0.16%
2020/08/06	4	21.33	4	21.84	21.00	0	6,282	0.00%
2020/08/04	1	21.20	16	21.47	21.55	-15	6,398	-0.23%
2020/07/31	1	22.55	3	22.78	22.55	-2	6,417	-0.03%
2020/07/30	10	22.25	30	22.40	22.65	-20	6,480	-0.31%
2020/07/29	0	0.00	0.2	22.25	22.35	-0.2	6,562	0.00%
2020/07/28	38	22.55	13	22.83	22.60	25	6,717	0.37%
2020/07/27	9	22.36	9	22.68	22.40	0	6,658	0.00%
2020/07/24	3	22.20	10	22.40	22.25	-7	6,722	-0.10%
2020/07/23	5	21.88	23	21.92	22.20	-18	6,802	-0.26%
2020/07/22	5	21.56	9	21.53	21.35	-4	6,708	-0.06%
2020/07/21	9	20.96	15	21.33	21.40	-6	6,819	-0.09%
2020/07/20	2	20.85	6.3	21.19	20.95	-4.3	6,989	-0.06%
2020/07/17	12	21.17	0	0.00	20.80	12	7,040	0.17%
2020/07/16	16	22.02	54	21.71	21.85	-38	7,015	-0.54%
2020/07/15	15	21.33	0	0.00	20.85	15	7,043	0.21%
2020/07/14	8	21.47	51	21.29	21.30	-43	7,133	-0.60%
2020/07/13	25	20.46	28.2	20.77	21.00	-3.2	7,124	-0.04%
2020/07/10	9	19.99	27	20.00	20.00	-18	7,442	-0.24%
2020/07/09	74	21.01	39	21.42	20.75	35	7,579	0.46%
2020/07/08	1	20.80	34	20.16	20.90	-33	7,453	-0.44%
2020/07/07	2	19.28	2	19.75	19.00	0	7,427	0.00%
2020/07/06	10	19.15	4	19.05	19.15	6	7,413	0.08%
2020/07/03	11	18.65	11	18.33	18.35	0	7,230	0.00%
2020/07/02	10	18.15	10	18.30	18.30	0	7,156	0.00%
2020/07/01	4	18.28	20	18.31	18.35	-16	7,156	-0.22%
2020/06/30	20	18.68	10	18.74	18.80	10	7,079	0.14%
2020/06/29	3.2	18.22	14	18.03	18.60	-10.8	6,909	-0.16%
2020/06/24	0	0.00	16	17.05	17.15	-16	6,648	-0.24%
2020/06/23	16	17.61	12	17.61	17.15	4	6,654	0.06%
2020/06/22	0	0.00	129	17.20	17.30	-129	6,456	-2.00%	大賣/鉅額交易
2020/06/19	10	17.20	2	17.15	17.00	8	6,411	0.12%
2020/06/18	86	17.30	3	17.40	17.25	83	6,432	1.29%
2020/06/17	50	17.26	18	17.25	17.25	32	6,596	0.49%
2020/06/16	0	0.00	12	17.22	17.25	-12	6,684	-0.18%
2020/06/15	6	16.60	5	16.56	16.60	1	6,705	0.01%
2020/06/12	3	15.65	2	16.25	16.25	1	6,707	0.01%
2020/06/11	6	16.43	0	0.00	16.30	6	6,710	0.09%
2020/06/10	42	17.44	51	17.45	17.35	-9	6,646	-0.14%
2020/06/09	1	16.85	19	16.96	16.80	-18	6,492	-0.28%
2020/06/08	8	17.25	7	17.15	16.80	1	6,496	0.02%
2020/06/05	3	16.65	15	17.10	16.95	-12	6,431	-0.19%
2020/06/04	2	17.05	4	16.88	16.75	-2	6,418	-0.03%
2020/06/03	3	16.95	4	16.81	16.85	-1	6,439	-0.02%
2020/06/02	30	17.29	7	17.19	17.05	23	6,403	0.36%
2020/06/01	14	16.58	52	17.27	17.40	-38	6,272	-0.61%
2020/05/29	3	15.87	4	16.03	15.85	-1	6,228	-0.02%
2020/05/28	2	15.80	3	15.95	15.75	-1	6,213	-0.02%
2020/05/22	4	15.50	0	0.00	15.30	4	6,178	0.06%
2020/05/21	15	15.81	0	0.00	15.60	15	6,158	0.24%
2020/05/20	32	16.00	36	16.03	15.90	-4	6,142	-0.07%
2020/05/19	30	15.35	2	15.80	15.80	28	6,114	0.46%
2020/05/18	5	15.62	1	15.78	15.40	4	6,105	0.06%
2020/05/14	30	15.90	6	15.50	15.50	24	6,025	0.40%
2020/05/12	2	16.55	2	16.85	16.45	0	5,944	0.00%
2020/05/11	6	16.25	0	0.00	16.25	6	5,907	0.10%
2020/05/08	1	17.45	1	17.30	17.15	0	5,773	0.00%
2020/05/07	2	17.35	0	0.00	17.35	2	5,703	0.04%
2020/05/06	5	17.55	17.3	17.75	17.40	-12.3	5,668	-0.22%
2020/05/05	0	0.00	16.4	17.69	18.15	-16.4	5,565	-0.30%
2020/05/04	10.8	16.74	1.5	16.90	17.00	9.3	5,416	0.17%
2020/04/29	5	16.90	10	16.90	16.75	-5	5,160	-0.10%
2020/04/28	6	16.50	10.2	16.79	16.45	-4.2	5,059	-0.08%
2020/04/27	1	16.20	0	0.00	16.20	1	4,919	0.02%
2020/04/24	0	0.00	4	16.48	16.30	-4	4,826	-0.08%
2020/04/23	7	15.75	46	15.95	16.30	-39	4,647	-0.84%
2020/04/22	0	0.00	20	15.31	15.40	-20	4,402	-0.45%
2020/04/21	14	15.19	21	15.14	15.15	-7	4,274	-0.16%
2020/04/20	0	0.00	21.8	15.14	15.35	-21.8	4,172	-0.52%
2020/04/17	10	14.80	7	15.22	14.50	3	3,953	0.08%
2020/04/16	10	15.53	232	15.69	15.15	-222	3,783	-5.87%	大賣/鉅額交易
2020/04/15	73	15.73	205	15.42	16.00	-132	3,612	-3.65%	大賣/鉅額交易
2020/04/14	0	0.00	139	14.62	14.80	-139	3,117	-4.46%	大賣/鉅額交易
2020/04/13	0	0.00	2	14.25	14.20	-2	2,852	-0.07%
2020/04/10	2	13.75	3.1	14.18	13.90	-1.1	2,740	-0.04%
2020/04/09	0	0.00	52	13.29	13.30	-52	2,526	-2.06%
2020/04/08	0.1	12.55	0	0.00	12.60	0.1	2,426	0.00%
2020/04/06	0	0.00	1	12.35	12.60	-1	2,495	-0.04%
2020/04/01	0.6	12.10	0	0.00	12.20	0.6	2,444	0.03%
2020/03/31	1	12.10	0	12.25	12.25	1	2,432	0.04%
2020/03/27	6	12.48	1	12.25	12.25	5	2,397	0.21%
2020/03/25	0	0.00	5.1	12.80	12.90	-5.1	2,288	-0.22%
2020/03/24	8	13.21	9	13.36	12.70	-1	2,228	-0.04%
2020/03/23	1	12.90	8	12.66	12.95	-7	2,109	-0.33%
2020/03/20	1	11.60	7.6	11.78	11.80	-6.6	1,876	-0.35%
2020/03/19	0	0.00	14	10.68	10.75	-14	1,750	-0.80%
2020/03/18	0	0.00	4	9.71	9.78	-4	1,625	-0.25%
2020/03/17	2	9.44	0	0.00	9.22	2	1,598	0.13%
2020/03/16	2	9.71	2	9.99	9.75	0	1,570	0.00%
2020/03/13	2	9.80	0	0.00	10.00	2	1,566	0.13%
2020/03/12	6	10.70	0	0.00	10.60	6	1,533	0.39%
2020/03/11	0	0.00	2	11.30	11.15	-2	1,590	-0.13%
2020/03/10	2	11.00	0	0.00	11.20	2	1,609	0.12%
2020/03/09	4	11.33	0	0.00	11.30	4	1,585	0.25%
2020/03/04	2	11.85	5	11.95	12.00	-3	1,622	-0.18%
2020/03/03	0	0.00	1	11.65	11.50	-1	1,559	-0.06%
2020/03/02	2	11.35	2	11.55	11.40	0	1,562	0.00%
2020/02/27	2	11.50	0	0.00	11.50	2	1,557	0.13%
2020/02/25	0	0.00	1	11.80	11.75	-1	1,549	-0.06%
2020/02/20	1	11.85	1	12.15	11.95	0	1,588	0.00%
2020/02/19	1	11.95	9	11.83	12.00	-8	1,578	-0.51%
2020/02/17	7	11.40	0	0.00	11.40	7	1,647	0.42%
2020/02/14	0	0.00	3	11.50	11.55	-3	1,654	-0.18%
2020/02/13	0	0.00	2	11.65	11.55	-2	1,669	-0.12%
2020/02/12	3	11.50	0	0.00	11.50	3	1,723	0.17%
2020/02/10	0	0.00	2	11.35	11.35	-2	1,774	-0.11%
2020/02/06	4	11.50	4	11.35	11.50	0	1,865	0.00%
2020/02/05	4	11.33	0	0.00	11.30	4	2,013	0.20%
2020/02/04	2	11.40	0	0.00	11.50	2	2,021	0.10%
2020/02/03	85	11.36	0	0.00	11.35	85	2,053	4.14%
2020/01/30	4	12.15	0	0.00	11.85	4	2,074	0.19%
2020/01/20	0	0.00	100	13.20	13.15	-100	2,056	-4.86%
2020/01/17	10	13.15	0	13.20	13.20	10	2,141	0.47%
2020/01/16	0	0.00	0	13.10	13.15	0	2,306	0.00%
2020/01/09	1	13.05	0	0.00	13.05	1	3,188	0.03%
2020/01/07	100	13.29	0	0.00	13.20	100	3,433	2.91%
2020/01/06	11	13.70	11	13.75	13.30	0	3,476	0.00%
2020/01/02	4	13.80	4	13.90	13.80	0	3,454	0.00%
2019/12/30	0	0.00	0	13.90	13.90	0	3,422	0.00%
2019/12/17	0	0.00	48	13.68	13.70	-48	3,356	-1.43%
2019/12/16	0	0.00	1	13.35	13.60	-1	3,343	-0.03%
2019/12/13	20	13.40	0	0.00	13.30	20	3,330	0.60%
2019/12/12	0	0.00	1	13.60	13.45	-1	3,325	-0.03%
2019/12/06	0	0.00	9	13.70	13.50	-9	3,320	-0.27%
2019/12/05	0	0.00	1	13.35	13.30	-1	3,235	-0.03%
2019/11/28	10	13.00	0	0.00	12.95	10	3,129	0.32%
2019/11/27	5	12.95	0	0.00	13.05	5	3,137	0.16%
2019/11/20	4	13.00	5	12.81	13.00	-1	3,112	-0.03%
2019/11/19	0	0.00	0.7	12.75	12.75	-0.7	3,089	-0.02%
2019/11/15	1	12.90	1	12.80	12.80	0	3,049	0.00%
2019/11/12	0	0.00	1	12.75	12.70	-1	2,959	-0.03%
2019/11/11	0	0.00	45.4	12.80	12.70	-45.4	2,949	-1.54%
2019/11/08	0	0.00	20	13.30	13.00	-20	2,865	-0.70%
2019/11/07	0	0.00	1	13.25	13.20	-1	2,815	-0.04%
2019/11/06	0	0.00	3	13.30	13.30	-3	2,781	-0.11%
2019/11/05	1	13.50	2	13.40	13.45	-1	2,741	-0.04%
2019/11/04	49	13.94	24.9	14.02	13.95	24.1	2,657	0.91%
2019/11/01	0	0.00	0.1	13.35	13.35	-0.1	2,492	0.00%
2019/10/31	1	13.50	0	0.00	13.45	1	2,475	0.04%
2019/10/30	0	0.00	60	13.69	13.60	-60	2,441	-2.46%
2019/10/29	10	13.55	15	13.85	13.60	-5	2,421	-0.21%
2019/10/28	30	13.85	4.2	13.87	13.85	25.8	2,356	1.10%
2019/10/25	2	14.10	51	14.17	14.10	-49	2,311	-2.12%
2019/10/24	59	14.33	40	14.55	14.50	19	2,233	0.85%
2019/10/23	20	14.05	22	14.19	14.05	-2	2,073	-0.10%
2019/10/22	64	14.27	66	14.73	14.20	-2	2,031	-0.10%
2019/10/21	65	14.15	25	14.08	14.35	40	1,644	2.43%
2019/10/18	61	13.20	7	13.01	13.05	54	1,344	4.02%
2019/10/17	10	13.30	14	13.64	13.30	-4	1,312	-0.30%
2019/10/16	19	13.58	29	13.45	13.60	-10	1,228	-0.81%
2019/10/15	28	13.11	19	12.76	13.25	9	1,068	0.84%
2019/10/14	9	12.81	6	12.70	12.80	3	1,008	0.30%
2019/10/09	5	12.31	7	12.53	12.55	-2	953	-0.21%
2019/10/07	0	0.00	1	12.25	12.20	-1	928	-0.11%
2019/10/03	1	12.05	1	12.10	12.10	0	993	0.00%
2019/09/26	2	12.15	3	12.30	12.15	-1	1,080	-0.09%
2019/09/25	3	12.40	0	0.00	12.25	3	1,087	0.28%
2019/09/24	1	12.30	1	12.40	12.25	0	1,118	0.00%
2019/09/23	2	12.63	1	12.55	12.55	1	1,121	0.09%
2019/09/20	2	12.40	20	12.50	12.45	-18	1,110	-1.62%
2019/09/19	0	0.00	2	12.30	12.25	-2	1,108	-0.18%
2019/09/16	20	12.30	1	12.25	12.15	19	1,157	1.64%
2019/09/12	6.1	12.00	7	12.00	12.00	-0.9	1,154	-0.08%
2019/09/11	0	0.00	2	12.05	12.05	-2	1,167	-0.17%
2019/09/10	0	0.00	2	11.80	11.75	-2	1,147	-0.17%
2019/09/09	0	0.00	4	11.75	11.70	-4	1,165	-0.34%
2019/09/06	2	11.60	0	0.00	11.60	2	1,177	0.17%
2019/09/05	0	0.00	2	11.60	11.50	-2	1,203	-0.17%
2019/09/04	4	11.50	0	0.00	11.45	4	1,216	0.33%
2019/09/02	9	11.59	6	11.65	11.60	3	1,306	0.23%
2019/08/30	0	0.00	1	11.85	11.70	-1	1,351	-0.07%
2019/08/28	1	11.70	4	11.60	11.65	-3	1,460	-0.21%
2019/08/27	1	11.45	0	0.00	11.40	1	1,484	0.07%
2019/08/22	0	0.00	2	11.40	11.30	-2	1,674	-0.12%
2019/08/21	0	0.00	2	11.35	11.35	-2	1,758	-0.11%
2019/08/20	0	0.00	2	11.35	11.30	-2	1,866	-0.11%
2019/08/19	4	11.25	0	0.00	11.25	4	1,906	0.21%
2019/08/16	0	0.00	4	11.40	11.40	-4	1,953	-0.20%
2019/08/15	4	11.30	0	0.00	11.30	4	1,991	0.20%
2019/08/13	4.1	11.83	2	12.00	11.80	2.1	2,158	0.10%
2019/08/07	2	11.90	0	0.00	11.85	2	2,639	0.08%
2019/08/06	4	11.88	0	0.00	11.90	4	2,886	0.14%
2019/08/05	1	12.15	4	12.13	12.00	-3	2,978	-0.10%
2019/07/31	3	12.15	0	0.00	12.10	3	3,469	0.09%
2019/07/30	0	0.00	0	12.10	12.15	0	3,457	0.00%
2019/07/29	2	12.20	0	0.00	12.20	2	3,449	0.06%
2019/07/26	4	12.38	5	12.45	12.35	-1	3,434	-0.03%
2019/07/25	6	12.50	4	12.60	12.50	2	3,421	0.06%
2019/07/24	0	0.00	1	12.80	12.65	-1	3,414	-0.03%
2019/07/19	0	0.00	1	12.65	12.50	-1	3,339	-0.03%
2019/07/17	7	12.42	4	12.65	12.40	3	3,315	0.09%
2019/07/16	1	12.60	16	12.61	12.65	-15	3,306	-0.45%
2019/07/12	0	0.00	0	12.30	12.35	0	3,271	0.00%
2019/07/11	8	12.36	2	12.45	12.35	6	3,267	0.18%
2019/07/10	13	12.55	12	12.65	12.55	1	3,250	0.03%
2019/07/09	8	12.70	11	12.62	12.70	-3	3,242	-0.09%
2019/07/08	12	12.55	15	12.41	12.55	-3	3,181	-0.09%
2019/07/05	5	12.32	14	12.34	12.35	-9	3,155	-0.29%
2019/07/02	3	11.98	0	0.00	11.95	3	3,070	0.10%
2019/07/01	7	12.05	0	0.00	12.05	7	3,063	0.23%
2019/06/28	2	12.05	0	0.00	12.05	2	3,015	0.07%
2019/06/27	2	12.10	10	12.15	12.10	-8	3,006	-0.27%
2019/06/26	3	12.22	12	12.17	12.20	-9	2,997	-0.30%
2019/06/25	2	12.25	2	12.20	12.05	0	2,981	0.00%
2019/06/24	12	12.10	12	12.05	12.10	0	2,957	0.00%
2019/06/21	2	12.08	3	12.10	12.10	-1	2,948	-0.03%
2019/06/17	5	12.00	41	11.90	11.90	-36	2,871	-1.25%
2019/06/14	1	12.30	2	12.35	12.15	-1	2,849	-0.04%
2019/06/13	7	12.09	20	12.15	12.10	-13	2,833	-0.46%
2019/06/12	4	12.35	4	12.45	12.35	0	2,809	0.00%
2019/06/11	1	12.50	1	12.65	12.45	0	2,793	0.00%
2019/06/10	2	12.45	2	12.60	12.35	0	2,724	0.00%
2019/06/05	17	13.00	6	13.05	12.80	11	2,633	0.42%
2019/06/04	0	0.00	1	12.75	12.80	-1	2,526	-0.04%
2019/06/03	3	12.92	0	0.00	12.85	3	2,500	0.12%
2019/05/31	0	0.00	20	12.90	12.95	-20	2,466	-0.81%
2019/05/29	62	13.40	5	13.34	13.10	57	2,397	2.38%
2019/05/28	5	13.23	5	13.21	13.20	0	2,284	0.00%
2019/05/27	3	13.12	74	13.24	13.20	-71	2,186	-3.25%
2019/05/23	2	12.98	2	13.10	12.85	0	2,032	0.00%
2019/05/22	6	12.86	4	13.05	12.85	2	1,972	0.10%
2019/05/21	39	13.08	41	13.22	13.05	-2	1,918	-0.10%
2019/05/20	51	12.83	30	13.30	12.70	21	1,780	1.18%
2019/05/17	74	13.08	3	13.42	13.05	71	1,732	4.10%
2019/05/16	24	13.61	89	13.51	13.20	-65	1,624	-4.00%
2019/05/15	22	12.98	12.2	13.10	13.20	9.8	1,413	0.69%
2019/05/14	161	13.00	132	13.01	13.40	29	1,238	2.34%	大買/大賣/
2019/05/13	20	12.16	58.2	12.22	12.20	-38.2	991	-3.85%
2019/05/10	9.2	11.59	4	11.80	11.80	5.2	891	0.58%
2019/05/09	111	12.40	87	12.27	12.10	24	751	3.19%	大買/
2019/05/08	50	11.65	20	11.24	11.65	30	410	7.31%
2019/05/06	45	10.75	0	0.00	10.80	45	352	12.76%
2019/05/03	52	10.80	0	0.00	10.85	52	351	14.81%
2019/05/02	2	10.80	0	0.00	10.85	2	350	0.57%
2019/04/26	52	10.85	0	0.00	10.85	52	347	14.97%
2019/04/24	52	10.95	0	0.00	10.95	52	352	14.75%
2019/04/17	0	0.00	1	10.95	10.95	-1	342	-0.29%
2019/04/16	1	10.95	0	10.90	11.00	1	336	0.30%
2019/04/15	4	10.95	0	0.00	10.95	4	336	1.19%
2019/04/12	0	0.00	2	11.10	11.00	-2	333	-0.60%
2019/04/11	0	0.00	2	11.15	11.10	-2	333	-0.60%
2019/04/03	4	10.93	2	11.15	10.90	2	326	0.61%
2019/04/02	4	11.00	0	0.00	11.00	4	320	1.25%
2019/03/28	0	0.00	4	11.15	11.10	-4	375	-1.06%
2019/03/27	2	11.05	0	0.00	11.00	2	378	0.53%
2019/03/26	2	11.10	0	0.00	11.10	2	383	0.52%
2019/03/21	0	11.35	0	0.00	11.40	0	383	0.00%
2019/03/19	0	0.00	10	11.35	11.40	-10	382	-2.61%
2019/03/15	0	0.00	6	11.43	11.45	-6	398	-1.51%
2019/03/05	18	11.33	2	11.40	11.25	16	471	3.39%
2019/03/04	0	11.20	0	0.00	11.20	0	457	0.00%
2019/02/27	0	11.15	4	11.28	11.20	-4	453	-0.88%
2019/02/22	0	0.00	2	11.10	11.05	-2	436	-0.46%
2019/02/21	2	11.00	0	0.00	11.00	2	435	0.46%
2019/02/18	0	0.00	2	11.10	11.05	-2	430	-0.46%
2019/01/25	0	0.00	0.4	10.75	10.75	-0.4	421	-0.09%
2019/01/23	2	10.75	0	0.00	10.80	2	429	0.47%
2019/01/15	4	10.85	0	0.00	10.85	4	517	0.77%
2019/01/09	2	10.80	2	11.00	11.05	0	531	0.00%
2019/01/08	0	0.00	20	10.90	10.85	-20	533	-3.75%
2019/01/03	0	0.00	1	10.90	10.90	-1	576	-0.17%
2018/12/28	2	10.75	0	0.00	10.85	2	598	0.33%
2018/12/27	2	10.85	0	0.00	10.80	2	609	0.33%
2018/12/25	2	10.75	0	0.00	10.75	2	620	0.32%
2018/12/24	5	10.83	3	10.90	10.85	2	626	0.32%
2018/12/22	37	10.96	53	11.02	10.90	-16	638	-2.51%
2018/12/21	10	10.75	0	0.00	10.70	10	605	1.65%
2018/12/19	8	11.03	0	0.00	11.05	8	647	1.24%
2018/12/12	0	0.00	4	11.33	11.35	-4	657	-0.61%
2018/12/11	2	11.15	0	0.00	11.15	2	652	0.31%
2018/12/04	2	11.60	1	11.75	11.80	1	629	0.16%
2018/12/03	0	0.00	5	11.67	11.65	-5	627	-0.80%
2018/11/30	2	11.75	2	11.70	11.80	0	616	0.00%
2018/11/29	7	12.22	11	11.94	11.85	-4	609	-0.66%
2018/11/28	0	0.00	2	11.40	11.45	-2	553	-0.36%
2018/11/27	0	0.00	3	11.20	11.20	-3	562	-0.53%
2018/11/26	0	0.00	2	11.20	11.15	-2	564	-0.35%
2018/11/22	0	10.95	5	11.05	11.00	-5	567	-0.88%
2018/11/19	2	11.05	2	11.20	11.10	0	571	0.00%
2018/11/16	0	0.00	4	11.23	11.15	-4	571	-0.70%
2018/11/15	4	10.90	0	0.00	10.95	4	570	0.70%
2018/11/14	5	10.95	0	0.00	11.05	5	570	0.88%
2018/11/13	0	0.00	8	10.98	10.95	-8	574	-1.39%
2018/11/12	0	0.00	2	11.05	10.95	-2	577	-0.35%
2018/11/07	0	0.00	2	11.05	11.15	-2	590	-0.34%
2018/11/06	0	0.00	4	11.00	11.00	-4	599	-0.67%
2018/11/05	1	10.95	2	11.10	10.95	-1	600	-0.17%
2018/11/02	0	0.00	6	11.03	11.05	-6	601	-1.00%
2018/11/01	2	10.80	0	0.00	10.85	2	598	0.33%
2018/10/29	2	10.85	8	11.23	10.80	-6	588	-1.02%
2018/10/26	28	11.21	0	0.00	11.05	28	571	4.90%
2018/10/22	0	0.00	2	12.00	12.00	-2	511	-0.39%
2018/10/16	4	12.10	0	0.00	12.05	4	497	0.80%
2018/10/15	32	12.10	0	0.00	12.20	32	494	6.47%
2018/10/12	2	12.00	2	12.30	12.35	0	488	0.00%
2018/10/11	4	12.00	10	12.17	12.15	-6	483	-1.24%
2018/10/09	0	0.00	2	13.00	13.00	-2	453	-0.44%
2018/10/08	4	12.60	6	12.87	12.90	-2	439	-0.45%
2018/10/05	0	0.00	4	12.85	12.60	-4	432	-0.93%
2018/10/03	0	0.00	3	13.10	13.15	-3	414	-0.72%
2018/10/02	0	0.00	2	13.30	13.30	-2	410	-0.49%
2018/10/01	3	13.35	2	13.35	13.35	1	406	0.25%
2018/09/27	4	13.03	13	13.18	13.15	-9	386	-2.33%
2018/09/26	6	12.80	2	12.85	12.80	4	339	1.18%
2018/09/25	20	12.65	0	0.00	12.70	20	330	6.04%
2018/09/19	0	0.00	2	12.65	12.60	-2	322	-0.62%
2018/09/18	0	0.00	0	12.30	12.40	0	310	0.00%
2018/09/14	0	0.00	6	12.32	12.40	-6	313	-1.91%
2018/09/13	0	0.00	2	12.35	12.25	-2	313	-0.64%
2018/09/10	0	0.00	2	12.00	12.00	-2	314	-0.64%
2018/09/07	4	12.05	4	12.30	12.05	0	319	0.00%
2018/09/06	2	12.15	0	0.00	12.20	2	320	0.62%
2018/09/05	2	12.20	0	0.00	12.20	2	326	0.61%
2018/09/03	0	0.00	10	12.39	12.35	-10	325	-3.08%
2018/08/31	4	12.00	0	0.00	12.00	4	311	1.28%
2018/08/30	0	0.00	8	12.11	12.10	-8	315	-2.53%
2018/08/28	8	11.93	0	0.00	11.95	8	316	2.53%
2018/08/24	0	0.00	2	12.00	11.95	-2	332	-0.60%
2018/08/23	5	12.00	2	12.05	11.95	3	339	0.88%
2018/08/21	0	0.00	1	11.90	11.90	-1	349	-0.29%
2018/08/20	2	11.75	0	0.00	11.75	2	347	0.58%
2018/08/13	2	11.90	0	0.00	11.90	2	344	0.58%
2018/08/03	0	0.00	2	12.30	12.30	-2	363	-0.55%
2018/08/01	101	12.30	0	0.00	12.35	101	363	27.79%	大買/鉅額交易
2018/07/30	52	12.16	0	0.00	12.10	52	358	14.51%
2018/07/27	0	0.00	3	12.20	12.20	-3	357	-0.84%
2018/07/23	0	0.00	0.1	12.05	12.10	-0.1	377	-0.02%
2018/07/18	4.1	12.10	0	0.00	12.20	4.1	504	0.81%
2018/07/10	2	12.10	0	0.00	12.10	2	518	0.39%
2018/07/09	2	12.05	0	0.00	12.10	2	516	0.39%
2018/07/05	4	12.05	0	0.00	12.10	4	517	0.77%
2018/07/03	0	0.00	4	12.30	12.20	-4	522	-0.77%
2018/07/02	1	12.20	0	0.00	12.30	1	524	0.19%
2018/06/29	2	12.30	0	0.00	12.30	2	540	0.37%
2018/06/28	2	12.25	8	12.34	12.30	-6	538	-1.11%
2018/06/27	0	0.00	2	12.25	12.25	-2	537	-0.37%
2018/06/26	0	0.00	4	12.25	12.25	-4	544	-0.73%
2018/06/20	2	12.40	0	0.00	12.50	2	551	0.36%
2018/06/19	0	0.00	2	12.60	12.50	-2	554	-0.36%
2018/06/15	0	0.00	4	12.60	12.65	-4	554	-0.72%
2018/06/13	6	12.52	0	0.00	12.50	6	546	1.10%
2018/06/01	0	0.00	2	12.75	12.75	-2	568	-0.35%
2018/05/25	0	0.00	10	12.45	12.50	-10	543	-1.84%
2018/05/24	0	0.00	5	12.50	12.50	-5	545	-0.92%
2018/05/23	2	12.45	0	0.00	12.45	2	547	0.37%
2018/05/22	0	0.00	2	12.65	12.55	-2	546	-0.37%
2018/05/18	7	12.49	0	0.00	12.55	7	550	1.27%
2018/05/17	2	12.50	1	12.50	12.55	1	555	0.18%
2018/05/16	5	12.50	0	0.00	12.50	5	556	0.90%
2018/05/10	1	12.80	0	0.00	12.90	1	553	0.18%
2018/05/04	2	12.75	0	0.00	12.85	2	562	0.36%
2018/04/30	6	12.90	0	0.00	12.95	6	565	1.06%
2018/04/27	4	12.85	0	0.00	12.85	4	564	0.71%
2018/04/25	2	12.90	10	12.95	13.00	-8	562	-1.42%
2018/04/24	30	13.23	40	13.15	13.10	-10	553	-1.81%
2018/04/23	0	12.75	0	0.00	12.75	0	452	0.00%
2018/04/20	0	0.00	2	12.75	12.70	-2	456	-0.44%
2018/04/19	0	0.00	5	12.70	12.70	-5	459	-1.09%
2018/04/18	2	12.65	2	12.85	12.70	0	466	0.00%
2018/04/17	4	12.70	0	0.00	12.75	4	467	0.86%
2018/04/16	0	12.85	0	0.00	12.85	0	466	0.00%
2018/04/11	0	12.90	0	0.00	13.00	0	553	0.00%
2018/04/09	0	12.90	0	0.00	12.95	0	548	0.00%
2018/04/03	0	0.00	3	13.05	13.05	-3	548	-0.55%
2018/04/02	0	13.00	0	0.00	13.05	0	550	0.00%
2018/03/30	0	12.65	0	0.00	12.70	0	560	0.00%
2018/03/28	0	12.70	2	12.80	12.75	-2	579	-0.34%
2018/03/26	0	12.65	0	0.00	12.70	0	576	0.00%
2018/03/23	2	12.70	0	0.00	12.75	2	570	0.35%
2018/03/22	2	12.85	0	0.00	12.90	2	565	0.35%
2018/03/21	4	12.90	1.7	12.91	12.90	2.3	559	0.40%
2018/03/19	0	13.00	0	0.00	13.05	0	557	0.00%
2018/03/16	2	13.05	0	0.00	13.00	2	559	0.36%
2018/03/14	2	13.05	0	0.00	13.20	2	554	0.36%
2018/03/12	0	0.00	2	13.30	13.25	-2	556	-0.36%
2018/03/06	0	0.00	2.9	12.93	12.95	-2.9	545	-0.53%
2018/03/05	0	0.00	1	13.00	12.95	-1	549	-0.18%
2018/02/27	2	13.00	0	0.00	13.00	2	558	0.36%
2018/02/26	0	0.00	2	13.15	13.10	-2	554	-0.36%
2018/02/23	0	0.00	2	12.95	12.95	-2	554	-0.36%
2018/02/22	0	0.00	4	12.75	12.80	-4	555	-0.72%
2018/02/21	0	0.00	2	12.75	12.75	-2	560	-0.36%
2018/02/12	2	12.55	4	12.65	12.55	-2	562	-0.36%
2018/02/09	4	12.40	0	0.00	12.50	4	563	0.71%
2018/02/08	4	12.60	0	0.00	12.60	4	559	0.72%
2018/01/30	2	13.55	0	0.00	13.50	2	600	0.33%
2018/01/25	0	0.00	6	13.70	13.75	-6	608	-0.99%
2018/01/22	4	13.55	0	0.00	13.50	4	596	0.67%
2018/01/18	1	13.85	0	0.00	13.85	1	592	0.17%
2018/01/17	6	13.80	0	0.00	13.90	6	593	1.01%
2018/01/16	0	0.00	2	13.95	13.90	-2	594	-0.34%
2018/01/12	0	0.00	2	14.00	13.95	-2	590	-0.34%
2018/01/11	0	0.00	2	13.85	13.80	-2	593	-0.34%
2018/01/09	6	14.00	6	14.05	14.00	0	585	0.00%
2018/01/08	0	0.00	28	13.88	14.00	-28	579	-4.83%
2018/01/04	0	0.00	5	13.45	13.50	-5	499	-1.00%
2018/01/02	10	13.45	0	0.00	13.50	10	494	2.02%