炎洲 (4306)-國泰-館前券商分點個股進出

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

炎洲

(4306)

可現股當沖

股價
19.55
漲跌
▼0.10
漲幅
-0.51%
成交量
2,064張
產業
上市塑膠類股
209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

炎洲 (4306)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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	4	19.56	1	19.60	19.55	3	5,408	0.06%
2024/05/21	19.1	19.74	0.1	19.75	19.65	19.1	5,390	0.35%
2024/05/20	16.3	19.92	1	20.05	20.05	15.3	5,364	0.29%
2024/05/17	0.2	20.15	9	19.94	19.95	-8.8	5,335	-0.16%
2024/05/16	9.1	19.46	1	19.55	19.60	8.1	5,283	0.15%
2024/05/15	2	19.55	35	19.70	19.50	-33	5,256	-0.63%
2024/05/14	5	19.45	10	19.60	19.50	-5	5,225	-0.10%
2024/05/13	16.1	19.48	21.1	19.46	19.55	-5	5,201	-0.10%
2024/05/10	14	19.63	2.1	19.41	19.80	11.9	5,161	0.23%
2024/05/09	14	19.52	1	19.70	19.35	13	5,122	0.25%
2024/05/08	2.2	19.22	40.3	19.22	19.55	-38.1	5,090	-0.75%
2024/05/07	25.2	19.83	15.1	19.72	19.65	10.1	5,032	0.20%
2024/05/06	7.1	20.52	37.2	20.56	20.25	-30.1	4,855	-0.62%
2024/05/03	6.3	20.83	0	0.00	20.70	6.3	4,732	0.13%
2024/05/02	30	21.00	60	21.02	21.10	-30	4,606	-0.65%
2024/04/30	8	20.71	29	20.63	20.90	-21	4,480	-0.47%
2024/04/29	3	20.42	12	20.80	20.85	-9	4,402	-0.21%
2024/04/26	11	20.08	29	20.06	20.30	-18	4,255	-0.42%
2024/04/25	99	20.50	82	20.43	20.30	17	4,191	0.41%
2024/04/24	77	20.63	20	20.59	20.60	57	4,098	1.39%
2024/04/23	18	19.75	10.2	19.84	20.00	7.8	3,918	0.20%
2024/04/22	100	20.03	31.1	20.13	19.75	68.9	3,881	1.77%
2024/04/19	19.1	19.09	10	19.35	19.45	9.1	3,638	0.25%
2024/04/18	34	18.48	7	18.79	19.10	27	3,477	0.78%
2024/04/17	5	18.30	4	18.25	18.30	1	3,383	0.03%
2024/04/16	13.3	18.23	19	18.43	18.00	-5.7	3,375	-0.17%
2024/04/15	4	19.03	4	18.99	19.00	0	3,250	0.00%
2024/04/12	5.5	19.35	12.9	19.30	19.35	-7.4	3,197	-0.23%
2024/04/11	5.3	19.88	4.3	19.76	19.70	0.9	3,116	0.03%
2024/04/10	8	20.12	6	20.21	20.05	2	3,064	0.07%
2024/04/09	7	19.96	12.8	20.07	20.10	-5.7	2,997	-0.19%
2024/04/08	2.1	19.93	34.4	20.07	20.00	-32.3	2,905	-1.11%
2024/04/03	6.5	18.74	3	18.80	18.80	3.5	2,666	0.13%
2024/04/02	0.2	18.81	0.1	18.90	18.75	0.1	2,657	0.00%
2024/04/01	1	18.70	3	18.75	18.85	-2	2,637	-0.08%
2024/03/29	8	18.68	1.3	18.65	18.65	6.7	2,624	0.26%
2024/03/28	13.3	18.79	7.4	18.76	18.75	5.9	2,573	0.23%
2024/03/27	4	18.30	13	18.35	18.40	-9	2,429	-0.37%
2024/03/26	8	18.01	9	18.10	18.00	-1	2,398	-0.04%
2024/03/25	10	18.29	9	18.34	18.25	1	2,389	0.04%
2024/03/22	1	18.20	10	18.28	18.25	-9	2,399	-0.38%
2024/03/21	0	0.00	2	18.20	18.20	-2	2,417	-0.08%
2024/03/20	0	0.00	4	18.05	18.10	-4	2,460	-0.16%
2024/03/19	0	0.00	6	17.90	17.85	-6	2,468	-0.24%
2024/03/18	2	17.70	0	0.00	17.80	2	2,505	0.08%
2024/03/15	10.1	18.09	33	17.86	17.80	-22.9	2,524	-0.91%
2024/03/14	0	0.00	8	17.83	17.85	-8	2,538	-0.32%
2024/03/13	9	17.65	4.3	17.65	17.75	4.7	2,583	0.18%
2024/03/12	20.5	17.81	6	17.91	17.80	14.5	2,592	0.56%
2024/03/11	36	18.18	8	18.10	18.10	28	2,550	1.10%
2024/03/08	21	18.22	14	18.24	18.15	7	2,518	0.28%
2024/03/07	26	18.41	16.1	18.63	18.80	9.9	2,456	0.40%
2024/03/06	37.1	18.45	18.2	18.41	18.25	18.9	2,170	0.87%
2024/03/05	2	17.03	3	17.03	17.00	-1	1,826	-0.05%
2024/03/04	4	17.01	3	16.95	16.95	1	1,817	0.06%
2024/03/01	1	17.05	12.7	17.00	17.00	-11.6	1,827	-0.64%
2024/02/29	12.3	17.01	0	0.00	17.05	12.3	1,839	0.67%
2024/02/27	0.1	17.20	0.2	17.20	17.00	-0.1	1,829	0.00%
2024/02/23	2	17.20	5	17.10	17.15	-3	1,811	-0.17%
2024/02/21	0	0.00	3	17.27	17.25	-3	1,819	-0.16%
2024/02/20	9	17.46	2	17.45	17.35	7	1,808	0.39%
2024/02/19	9.3	17.55	0	0.00	17.55	9.3	1,791	0.52%
2024/02/16	2	17.15	1	17.20	17.25	1	1,774	0.06%
2024/02/15	8	16.76	7	16.70	16.80	1	1,751	0.06%
2024/02/05	1.1	16.95	0	0.00	17.00	1.1	1,745	0.06%
2024/02/02	1	17.00	0	0.00	17.00	1	1,743	0.06%
2024/02/01	3	17.00	0	0.00	17.00	3	1,766	0.17%
2024/01/31	2	16.95	0	0.00	16.90	2	1,763	0.11%
2024/01/30	1	17.10	0	0.00	17.00	1	1,763	0.06%
2024/01/29	0	0.00	1	17.05	17.10	-1	1,763	-0.06%
2024/01/26	1	16.85	6	16.92	16.85	-5	1,742	-0.29%
2024/01/25	0	16.90	1.2	16.91	17.00	-1.1	1,746	-0.07%
2024/01/24	3	16.87	1.2	16.97	16.85	1.8	1,742	0.11%
2024/01/23	3	16.82	10	16.85	16.75	-7	1,751	-0.40%
2024/01/19	2	16.60	0	0.00	16.80	2	1,766	0.11%
2024/01/18	0.2	16.60	1	16.60	16.55	-0.8	1,761	-0.04%
2024/01/17	11	16.62	0	0.00	16.55	11	1,761	0.62%
2024/01/16	16.1	16.91	2	16.90	16.95	14.1	1,722	0.82%
2024/01/15	0	0.00	1	17.40	17.25	-1	1,696	-0.06%
2024/01/12	0.3	17.18	0	0.00	17.15	0.3	1,707	0.01%
2024/01/10	2	17.20	3	17.30	17.20	-1	1,852	-0.05%
2024/01/08	1	17.75	1	17.75	17.70	0	1,869	0.00%
2024/01/05	1	17.55	0	0.00	17.55	1	1,870	0.05%
2024/01/04	2	17.65	0	0.00	17.60	2	1,885	0.11%
2024/01/03	0.1	17.75	0.2	17.65	17.65	-0.1	1,969	-0.01%
2024/01/02	0	0.00	0.3	17.75	17.75	-0.3	1,972	-0.02%
2023/12/29	1	17.75	4	17.75	17.70	-3	1,970	-0.15%
2023/12/27	2	17.75	4.1	17.94	17.95	-2.1	1,960	-0.11%
2023/12/26	0.1	17.60	27	17.47	17.65	-26.9	1,958	-1.37%
2023/12/25	0	0.00	1	17.90	17.85	-1	2,004	-0.05%
2023/12/22	0	0.00	15.2	17.80	17.70	-15.2	1,999	-0.76%
2023/12/21	1.1	17.99	74	18.04	17.95	-72.9	1,973	-3.70%
2023/12/20	0	0.00	6	18.44	18.40	-6	1,930	-0.31%
2023/12/19	0	0.00	24	18.14	18.30	-24	1,911	-1.26%
2023/12/18	3	18.65	35	18.49	18.40	-32	1,868	-1.71%
2023/12/15	3	18.22	6	18.30	18.30	-3	1,856	-0.16%
2023/12/14	0	0.00	3	18.18	18.05	-3	1,757	-0.17%
2023/12/13	4	18.10	2.3	18.14	18.10	1.7	1,718	0.10%
2023/12/12	5	17.99	10	17.82	17.95	-5	1,675	-0.30%
2023/12/11	11	17.97	1.3	18.06	17.95	9.7	1,651	0.59%
2023/12/08	1	17.75	7.3	17.76	17.75	-6.3	1,580	-0.40%
2023/12/07	13	17.62	3.9	17.58	17.55	9.1	1,520	0.60%
2023/12/06	0	0.00	4.3	17.44	17.35	-4.3	1,461	-0.30%
2023/12/05	0.1	17.20	5.5	17.21	17.30	-5.4	1,440	-0.38%
2023/12/04	14	17.26	11.4	17.58	17.20	2.6	1,422	0.18%
2023/12/01	0	0.00	2	16.93	16.95	-2	1,341	-0.15%
2023/11/30	3	16.75	2	16.70	16.75	1	1,333	0.08%
2023/11/28	0	0.00	21.3	17.10	16.90	-21.3	1,342	-1.59%
2023/11/24	1	16.75	0.3	16.60	16.75	0.7	1,297	0.05%
2023/11/22	2	16.75	5	16.74	16.75	-3	1,291	-0.23%
2023/11/21	5	16.74	6.2	16.79	16.70	-1.2	1,287	-0.09%
2023/11/20	4	16.50	1	16.50	16.60	3	1,258	0.24%
2023/11/17	4.4	16.35	0	16.45	16.40	4.4	1,253	0.35%
2023/11/15	4	16.16	4	16.26	16.30	0	1,279	0.00%
2023/11/14	4	16.26	0	0.00	16.15	4	1,292	0.31%
2023/11/13	1.3	16.17	0	0.00	16.25	1.3	1,297	0.10%
2023/11/10	4	16.50	0	0.00	16.45	4	1,289	0.31%
2023/11/09	0.1	16.50	1	16.50	16.45	-0.9	1,304	-0.07%
2023/11/08	1.1	16.25	1.1	16.16	16.30	-0.1	1,303	-0.01%
2023/11/06	0.1	16.15	0	0.00	16.30	0.1	1,310	0.01%
2023/10/31	0.5	16.30	21	16.24	16.00	-20.5	1,294	-1.58%
2023/10/30	6	16.40	5	16.49	16.50	1	1,281	0.08%
2023/10/27	0.1	16.15	0	0.00	16.00	0.1	1,244	0.01%
2023/10/26	1	15.85	0	0.00	15.95	1	1,268	0.08%
2023/10/25	0.1	16.00	0	0.00	15.95	0.1	1,262	0.00%
2023/10/24	1	15.95	0	0.00	16.00	1	1,262	0.08%
2023/10/20	5.5	15.96	5	16.10	16.10	0.5	1,261	0.04%
2023/10/19	5	16.05	0	0.00	16.05	5	1,255	0.40%
2023/10/18	1	16.80	20.3	16.30	16.30	-19.3	1,226	-1.57%
2023/10/17	0	0.00	8.4	16.81	16.60	-8.4	1,113	-0.75%
2023/10/16	3	16.90	2.6	16.83	16.80	0.4	1,109	0.03%
2023/10/13	1	16.75	0.3	16.55	16.65	0.7	1,125	0.06%
2023/10/12	12	16.73	1.1	16.75	16.75	10.9	1,144	0.95%
2023/10/11	9	16.43	12	16.61	16.70	-3	1,135	-0.26%
2023/10/06	0.3	16.05	0.1	16.10	16.15	0.3	1,058	0.02%
2023/10/05	2	16.13	0	0.00	16.10	2	1,083	0.18%
2023/10/04	6	15.92	0	0.00	16.10	6	1,109	0.54%
2023/10/03	5	16.05	1	16.00	15.95	4	1,108	0.37%
2023/10/02	0	16.15	4	16.20	16.20	-4	1,101	-0.36%
2023/09/28	21	15.93	35	16.17	16.25	-14	1,101	-1.27%
2023/09/27	4	15.60	10	15.50	15.70	-6	1,023	-0.59%
2023/09/26	4	15.50	0.2	15.60	15.50	3.8	1,022	0.37%
2023/09/22	1	15.70	0	0.00	15.60	1	1,023	0.10%
2023/09/21	5	15.85	0	0.00	15.80	5	1,017	0.49%
2023/09/20	20.2	15.92	14	15.88	15.95	6.2	1,005	0.62%
2023/09/19	2	15.65	1	15.70	15.60	1	986	0.10%
2023/09/18	1	15.60	3	15.63	15.70	-2	988	-0.20%
2023/09/15	5	15.45	0	0.00	15.50	5	988	0.51%
2023/09/14	6	15.69	0	0.00	15.60	6	995	0.60%
2023/09/13	0.2	15.38	11	15.40	15.45	-10.9	980	-1.11%
2023/09/11	1	15.35	4	15.40	15.40	-3	1,001	-0.30%
2023/09/08	1	15.20	2	15.30	15.30	-1	1,003	-0.10%
2023/09/07	3	15.20	0	0.00	15.25	3	1,009	0.30%
2023/09/06	7	15.31	0	0.00	15.30	7	1,033	0.68%
2023/09/05	6.3	15.33	4	15.40	15.40	2.3	1,048	0.22%
2023/09/04	3	15.35	6	15.40	15.40	-3	1,054	-0.28%
2023/09/01	1	15.05	0	0.00	15.35	1	1,043	0.10%
2023/08/31	5	15.05	0	0.00	15.05	5	1,026	0.49%
2023/08/28	1	14.95	0	0.00	14.95	1	1,035	0.10%
2023/08/22	10	15.00	1	14.80	15.05	9	1,085	0.83%
2023/08/21	1	14.69	1	14.70	14.75	0	1,068	0.00%
2023/08/18	13.1	14.51	0	0.00	14.65	13.1	1,067	1.22%
2023/08/15	0	14.65	0	0.00	14.60	0	1,062	0.00%
2023/08/11	0	14.55	0	0.00	14.50	0	1,027	0.00%
2023/08/10	1	14.45	0	0.00	14.55	1	1,035	0.10%
2023/08/07	1	14.65	0	0.00	14.65	1	1,133	0.09%
2023/08/02	5	14.72	0	0.00	14.65	5	1,153	0.43%
2023/08/01	1	14.75	0	0.00	14.75	1	1,159	0.09%
2023/07/31	3	14.95	4.1	14.97	14.85	-1.1	1,171	-0.09%
2023/07/28	0.1	14.65	0	0.00	14.65	0.1	1,175	0.01%
2023/07/26	1	14.50	0	0.00	14.55	1	1,229	0.08%
2023/07/25	5.1	14.38	0	0.00	14.50	5.1	1,250	0.41%
2023/07/24	1.1	14.25	0	0.00	14.25	1.1	1,258	0.09%
2023/07/20	2	14.40	10	14.40	14.40	-8	1,324	-0.60%
2023/07/19	1.1	14.50	0.3	14.65	14.45	0.8	1,346	0.06%
2023/07/18	9	14.70	0	0.00	14.75	9	1,345	0.67%
2023/07/17	2	15.60	1	15.65	15.65	1	1,313	0.08%
2023/07/13	0	15.45	0	0.00	15.40	0	1,295	0.00%
2023/07/12	4	15.43	2	15.45	15.45	2	1,299	0.15%
2023/07/11	1	15.70	0	0.00	15.65	1	1,310	0.08%
2023/07/10	2	15.80	0	0.00	15.80	2	1,327	0.15%
2023/07/06	1	15.85	8	15.90	15.90	-7	1,361	-0.51%
2023/07/05	9	15.89	0	0.00	15.95	9	1,354	0.66%
2023/07/04	0	15.80	4	15.93	15.90	-4	1,365	-0.29%
2023/07/03	0	0.00	7	15.88	15.85	-7	1,396	-0.50%
2023/06/30	7	15.76	0	0.00	15.80	7	1,407	0.50%
2023/06/29	8	15.80	0	0.00	15.80	8	1,433	0.56%
2023/06/28	0	0.00	3	15.75	15.80	-3	1,452	-0.21%
2023/06/21	0	0.00	1	15.85	15.95	-1	1,528	-0.07%
2023/06/20	1	16.00	0	0.00	15.95	1	1,554	0.06%
2023/06/19	2	15.95	7	16.10	16.10	-5	1,683	-0.30%
2023/06/16	6	16.01	0	0.00	16.05	6	1,725	0.35%
2023/06/15	2	16.08	10.2	16.15	16.15	-8.2	1,762	-0.47%
2023/06/14	0.2	16.10	3	16.15	16.15	-2.8	1,784	-0.16%
2023/06/13	3	16.00	10	16.00	16.05	-7	1,870	-0.37%
2023/06/12	0	0.00	48	16.00	15.95	-48	1,863	-2.58%
2023/06/09	9	16.05	0	0.00	16.05	9	1,837	0.49%
2023/06/06	0	0.00	3	16.25	16.25	-3	1,816	-0.17%
2023/06/05	0	16.15	1	16.20	16.20	-1	1,817	-0.05%
2023/06/02	8	16.09	2	16.10	16.10	6	1,818	0.33%
2023/06/01	1.1	15.96	13	16.13	16.15	-11.9	1,827	-0.65%
2023/05/31	9.1	16.00	0	0.00	15.95	9.1	1,826	0.50%
2023/05/30	4	16.05	2	16.05	16.10	2	1,812	0.11%
2023/05/29	3	16.17	10	16.29	16.15	-7	1,800	-0.39%
2023/05/26	7	16.24	3	16.23	16.20	4	1,793	0.22%
2023/05/25	9	16.47	0	0.00	16.45	9	1,776	0.51%
2023/05/24	1	16.50	3	16.60	16.65	-2	1,764	-0.11%
2023/05/23	1	16.55	1	16.60	16.60	0	1,761	0.00%
2023/05/22	10	16.47	7	16.55	16.55	3	1,764	0.17%
2023/05/19	2	16.65	0	0.00	16.55	2	1,747	0.11%
2023/05/18	1	16.75	0	0.00	16.70	1	1,739	0.06%
2023/05/17	1	16.60	0	0.00	16.65	1	1,732	0.06%
2023/05/16	0.3	16.60	0	0.00	16.55	0.3	1,726	0.02%
2023/05/15	5	16.36	0	0.00	16.45	5	1,716	0.29%
2023/05/12	0	0.00	5.1	16.60	16.70	-5.1	1,691	-0.30%
2023/05/11	4	16.65	2	17.00	16.75	2	1,640	0.12%
2023/05/08	0	0.00	5	17.05	17.00	-5	1,588	-0.31%
2023/05/05	0.1	16.80	3	16.85	16.90	-2.9	1,575	-0.18%
2023/05/04	1	17.00	1	16.85	16.85	0	1,559	0.00%
2023/05/03	0.4	17.23	0	0.00	17.05	0.4	1,532	0.03%
2023/05/02	0.5	17.35	5	17.36	17.30	-4.5	1,508	-0.30%
2023/04/28	0.1	17.10	1	17.20	17.15	-0.9	1,473	-0.06%
2023/04/27	0	0.00	3	17.15	17.05	-3	1,448	-0.21%
2023/04/26	2	16.90	5	16.97	17.10	-3	1,433	-0.21%
2023/04/25	16	17.05	15	17.06	16.90	1	1,402	0.07%
2023/04/24	1	16.75	0	0.00	16.90	1	1,346	0.07%
2023/04/21	1	16.55	0	0.00	16.60	1	1,326	0.08%
2023/04/20	10	16.65	1	16.50	16.55	9	1,305	0.69%
2023/04/19	3	16.70	0.1	16.60	16.60	2.9	1,286	0.23%
2023/04/18	1	16.70	0	0.00	16.65	1	1,268	0.08%
2023/04/17	2	16.88	0	0.00	16.85	2	1,248	0.16%
2023/04/14	3	16.82	3	16.83	16.80	0	1,228	0.00%
2023/04/13	3	16.67	3.1	16.64	16.65	-0.1	1,183	-0.01%
2023/04/12	1	16.50	5	16.45	16.50	-4	1,135	-0.35%
2023/04/11	0	0.00	2	16.48	16.50	-2	1,116	-0.18%
2023/04/10	3	16.50	0	0.00	16.40	3	1,091	0.27%
2023/04/07	0	0.00	10	16.50	16.55	-10	1,075	-0.93%
2023/04/06	5	16.50	1	16.55	16.50	4	1,058	0.38%
2023/03/31	3.7	16.30	2	16.30	16.40	1.7	1,023	0.17%
2023/03/30	4	16.35	3	16.27	16.30	1	1,007	0.10%
2023/03/29	3.1	16.25	1.1	16.29	16.25	2	978	0.21%
2023/03/28	1	16.25	0	0.00	16.25	1	963	0.10%
2023/03/27	15	16.43	0.4	16.50	16.40	14.6	938	1.56%
2023/03/24	0.3	16.00	5	16.05	16.10	-4.8	884	-0.54%
2023/03/23	1	16.25	11	16.25	16.25	-10	857	-1.16%
2023/03/22	9.1	16.55	16	16.42	16.25	-6.9	821	-0.84%
2023/03/21	0.1	15.90	16	15.87	15.90	-15.9	671	-2.37%
2023/03/20	1	15.50	2	15.83	15.90	-1	628	-0.16%
2023/03/17	4	15.40	2	15.40	15.40	2	567	0.35%
2023/03/16	3	15.30	2	15.65	15.15	1	537	0.19%
2023/03/14	0	14.90	1	14.85	14.85	-1	455	-0.22%
2023/03/10	0	14.85	0	0.00	14.80	0	471	0.00%
2023/03/09	0	0.00	4	15.10	15.05	-4	482	-0.83%
2023/03/08	0	0.00	8	15.14	15.05	-8	491	-1.63%
2023/03/07	0	0.00	1	15.15	15.20	-1	493	-0.20%
2023/03/06	0	15.15	2.2	15.16	15.15	-2.2	490	-0.45%
2023/03/02	0	14.85	0	0.00	14.85	0	480	0.00%
2023/02/22	0	14.75	0	0.00	14.70	0	469	0.00%
2023/02/20	0	0.00	1.1	14.64	14.75	-1.1	474	-0.24%
2023/02/17	0.2	14.55	0	0.00	14.60	0.2	488	0.04%
2023/02/13	0.1	14.60	0	0.00	14.50	0.1	513	0.02%
2023/02/10	0	14.70	0	0.00	14.55	0	511	0.00%
2023/02/08	0	0.00	10	14.70	14.70	-10	511	-1.96%
2023/02/03	0	0.00	1	14.65	14.65	-1	512	-0.20%
2023/01/31	2	14.60	0	0.00	14.60	2	507	0.39%
2023/01/30	0	0.00	0.1	14.45	14.50	-0.1	507	-0.02%
2023/01/16	0	14.60	0	0.00	14.45	0	511	0.00%
2023/01/11	8	14.61	0	0.00	14.45	8	577	1.39%
2023/01/10	12	14.50	0	0.00	14.45	12	569	2.11%
2023/01/04	0.1	14.40	0	0.00	14.45	0.1	593	0.02%
2022/12/23	1	14.40	0	0.00	14.40	1	604	0.17%
2022/12/16	0.1	14.65	0	0.00	14.55	0.1	618	0.02%
2022/12/12	1	14.75	1	14.75	14.75	0	617	0.00%
2022/12/05	0.1	15.10	0	0.00	15.00	0.1	670	0.01%
2022/12/02	3	15.02	1	15.05	15.10	2	663	0.30%
2022/11/30	1.1	14.70	0	0.00	14.85	1.1	653	0.17%
2022/11/29	0.1	14.65	1	14.60	14.65	-0.9	643	-0.14%
2022/11/17	0.2	14.25	0	0.00	14.35	0.2	624	0.02%
2022/11/16	0.1	14.25	1	14.30	14.20	-0.9	626	-0.14%
2022/11/15	0	0.00	1	14.25	14.30	-1	626	-0.16%
2022/11/14	0	14.00	0	0.00	14.00	0	610	0.00%
2022/11/09	0	13.40	0	0.00	13.40	0	605	0.00%
2022/11/08	0.1	13.50	0	0.00	13.30	0.1	618	0.02%
2022/11/03	1	13.25	0	0.00	13.30	1	652	0.15%
2022/10/31	0.1	12.95	0	0.00	12.95	0.1	649	0.01%
2022/10/28	0.2	12.97	0.1	12.95	12.95	0.1	657	0.01%
2022/10/26	0.1	13.00	0	0.00	13.05	0.1	653	0.01%
2022/10/24	0	13.45	0	0.00	13.25	0	652	0.00%
2022/10/21	0.1	13.20	0	0.00	13.50	0.1	646	0.02%
2022/10/20	1.2	12.86	0	0.00	13.10	1.2	639	0.18%
2022/10/19	0	13.55	0	0.00	13.50	0	581	0.01%
2022/10/18	0.1	13.47	0	0.00	13.45	0.1	580	0.02%
2022/10/14	0.1	13.70	0	0.00	13.70	0.1	581	0.02%
2022/10/13	0.1	13.55	0	0.00	13.40	0.1	584	0.01%
2022/10/12	0.1	13.60	0	0.00	13.75	0.1	583	0.01%
2022/09/20	0	0.00	1	14.60	14.55	-1	652	-0.15%
2022/09/19	0	0.00	2	14.55	14.55	-2	654	-0.31%
2022/09/15	0	0.00	1	14.60	14.60	-1	652	-0.16%
2022/09/14	17	14.40	0	0.00	14.40	17	649	2.62%
2022/09/12	0.1	14.30	0	0.00	14.25	0.1	617	0.02%
2022/09/08	0.1	14.10	0	0.00	14.15	0.1	606	0.01%
2022/09/07	2	13.95	0	0.00	13.90	2	609	0.33%
2022/09/06	1.1	14.05	0	0.00	13.95	1.1	609	0.18%
2022/09/02	0.1	14.15	0	0.00	14.10	0.1	623	0.02%
2022/08/29	0.1	14.05	0	0.00	14.05	0.1	674	0.01%
2022/08/22	10	14.20	0	0.00	14.25	10	742	1.35%
2022/08/18	0.1	14.10	0	0.00	14.10	0.1	738	0.01%
2022/08/17	1	14.10	0	0.00	14.10	1	739	0.14%
2022/08/16	0.1	14.15	0	0.00	14.10	0.1	735	0.02%
2022/08/15	2.1	14.20	0	0.00	14.20	2.1	729	0.29%
2022/08/12	10.1	14.30	0	0.00	14.30	10.1	717	1.41%
2022/08/10	0.1	14.30	0	0.00	14.30	0.1	721	0.01%
2022/08/08	2	13.90	0	0.00	13.95	2	735	0.27%
2022/08/05	0.1	13.95	0	0.00	13.95	0.1	748	0.01%
2022/08/04	0.1	13.85	0	0.00	13.85	0.1	769	0.02%
2022/08/01	0.2	14.05	0	0.00	14.05	0.2	794	0.03%
2022/07/29	0.1	13.90	0	0.00	14.00	0.1	800	0.02%
2022/07/28	0.1	14.00	0	0.00	13.95	0.1	805	0.01%
2022/07/27	0.1	13.95	0	0.00	13.95	0.1	808	0.01%
2022/07/25	2	13.95	2	14.00	14.00	0	816	0.00%
2022/07/22	0.1	13.95	0	0.00	13.95	0.1	819	0.01%
2022/07/19	0.1	13.86	0	0.00	13.95	0.1	862	0.01%
2022/07/14	1	14.80	0	0.00	14.85	1	895	0.11%
2022/07/12	2.1	14.35	1	14.35	14.45	1.1	891	0.12%
2022/07/08	2	14.60	0	0.00	14.60	2	940	0.21%
2022/07/01	10	14.48	0	0.00	14.50	10	961	1.04%
2022/06/30	1.1	14.95	0	0.00	14.95	1.1	975	0.11%
2022/06/29	0.1	15.25	0	0.00	15.15	0.1	987	0.01%
2022/06/28	1	15.25	0	0.00	15.25	1	1,004	0.10%
2022/06/24	0.1	15.15	0	0.00	15.20	0.1	1,048	0.01%
2022/06/23	10.1	14.95	3	15.10	15.00	7.1	1,103	0.64%
2022/06/21	0	0.00	0.1	15.25	15.35	-0.1	1,096	-0.01%
2022/06/15	1	15.65	1	15.65	15.65	0	1,101	0.00%
2022/06/13	1	15.65	20	15.65	15.65	-19	1,110	-1.71%
2022/06/06	0	15.90	0	0.00	15.90	0	1,062	0.00%
2022/05/30	0	15.60	3	15.68	15.75	-3	1,059	-0.28%
2022/05/26	0	0.00	0.6	15.70	15.60	-0.6	1,052	-0.06%
2022/05/19	0	15.55	1	15.25	15.35	-1	1,104	-0.09%
2022/05/12	0	14.55	0	0.00	14.10	0	1,067	0.00%
2022/05/11	0	14.75	0	0.00	14.70	0	1,051	0.00%
2022/05/10	1.1	14.85	0	0.00	14.90	1.1	1,048	0.11%
2022/05/09	1	15.00	0	0.00	14.90	1	1,042	0.10%
2022/05/06	4	15.21	0	0.00	15.20	4	1,032	0.39%
2022/05/05	0	0.00	4	15.45	15.35	-4	1,029	-0.39%
2022/05/04	0.2	15.35	0	0.00	15.35	0.2	1,031	0.02%
2022/04/29	1	15.40	0	0.00	15.35	1	1,058	0.09%
2022/04/26	0	0.00	0	15.65	15.65	0	1,050	0.00%
2022/04/25	0	0.00	5	15.65	15.60	-5	1,037	-0.48%
2022/04/22	1	15.90	0.2	16.10	16.10	0.8	1,019	0.07%
2022/04/20	0	0.00	14	16.30	16.30	-14	1,018	-1.37%
2022/04/19	0.1	15.95	0	0.00	15.95	0.1	996	0.01%
2022/04/18	2	16.00	0	0.00	15.95	2	990	0.20%
2022/04/15	0	0.00	5	16.04	16.15	-5	972	-0.51%
2022/04/13	0	15.68	10.5	15.60	15.65	-10.5	927	-1.13%
2022/04/12	0	15.57	0	0.00	15.55	0	926	0.00%
2022/04/11	0.4	15.85	0	0.00	15.50	0.4	929	0.04%
2022/04/08	4	15.50	6	15.65	15.70	-2	928	-0.22%
2022/04/07	7	15.58	0	0.00	15.50	7	924	0.76%
2022/04/06	0	15.61	3	15.80	15.80	-3	909	-0.33%
2022/04/01	0.1	15.55	0.1	15.55	15.60	0	895	0.00%
2022/03/31	4.2	15.46	1	15.60	15.45	3.2	899	0.36%
2022/03/30	0	15.63	16.2	15.55	15.60	-16.2	888	-1.82%
2022/03/29	1.1	15.60	1	15.65	15.55	0.1	883	0.01%
2022/03/28	0	15.55	5	15.54	15.55	-5	871	-0.57%
2022/03/25	0.1	15.25	0	0.00	15.15	0.1	819	0.01%
2022/03/24	1	15.25	0	0.00	15.25	1	823	0.12%
2022/03/23	0	0.00	0.1	15.25	15.35	-0.1	830	-0.01%
2022/03/22	5	15.30	0	0.00	15.35	5	838	0.60%
2022/03/21	0	0.00	6	15.26	15.20	-6	834	-0.72%
2022/03/18	0	0.00	6	15.08	15.10	-6	830	-0.72%
2022/03/17	1	15.00	0	0.00	15.10	1	833	0.12%
2022/03/15	0	14.75	0	0.00	14.80	0	833	0.00%
2022/03/10	0	14.80	0	0.00	14.85	0	851	0.00%
2022/03/09	0	14.65	0	0.00	14.60	0	854	0.00%
2022/03/08	4.5	14.52	0	0.00	14.50	4.5	856	0.53%
2022/03/07	0.2	14.85	0	0.00	14.80	0.2	833	0.02%
2022/03/04	0.1	15.05	0	0.00	15.05	0.1	819	0.01%
2022/03/03	0	0.00	1	15.10	15.10	-1	842	-0.12%
2022/02/25	3	14.85	0	0.00	14.85	3	871	0.34%
2022/02/24	2.1	14.84	10	14.85	14.85	-7.9	869	-0.91%
2022/02/23	0.1	15.15	0	0.00	15.10	0.1	856	0.01%
2022/02/22	0.1	15.15	0	0.00	15.10	0.1	869	0.01%
2022/02/18	0.2	15.10	0	0.00	15.15	0.2	882	0.02%
2022/02/14	1.1	15.00	0	0.00	15.00	1.1	990	0.11%
2022/02/11	0	0.00	5	15.15	15.15	-5	988	-0.51%
2022/02/09	0	0.00	4	15.20	15.15	-4	1,025	-0.39%
2022/02/07	5	15.10	0	0.00	15.15	5	1,035	0.48%
2022/01/25	23	14.92	0	0.00	14.85	23	1,044	2.20%
2022/01/21	1	15.10	0	0.00	15.05	1	1,031	0.10%
2022/01/19	0.1	15.20	0.2	15.15	15.15	-0.1	1,041	-0.01%
2022/01/14	2	15.15	0	0.00	15.20	2	1,056	0.19%
2022/01/13	0	0.00	4	15.35	15.35	-4	1,081	-0.37%
2022/01/12	0	0.00	18	15.20	15.20	-18	1,081	-1.66%
2022/01/11	0.1	15.25	0	0.00	15.15	0.1	1,083	0.00%
2022/01/10	1	15.15	0	0.00	15.20	1	1,091	0.09%
2022/01/07	1.3	15.18	0	0.00	15.15	1.3	1,095	0.12%
2022/01/06	1.8	15.32	0	0.00	15.30	1.8	1,083	0.16%
2022/01/04	2	15.30	0	0.00	15.35	2	1,100	0.18%
2021/12/29	3.7	15.40	1	15.40	15.45	2.7	1,109	0.24%
2021/12/28	1	15.35	2	15.40	15.40	-1	1,110	-0.09%
2021/12/24	2	15.25	0	0.00	15.20	2	1,150	0.17%
2021/12/22	4.2	15.30	0	0.00	15.30	4.2	1,202	0.35%
2021/12/21	0	0.00	2	15.10	15.10	-2	1,190	-0.17%
2021/12/20	0.1	15.10	0	0.00	15.10	0.1	1,202	0.01%
2021/12/16	1	14.95	0	0.00	15.00	1	1,214	0.08%
2021/12/15	10.3	14.95	0	0.00	14.95	10.3	1,232	0.84%
2021/12/14	0	0.00	1	14.95	15.00	-1	1,275	-0.08%
2021/12/09	1	15.20	0.2	15.15	15.10	0.8	1,359	0.06%
2021/12/08	0	0.00	20	15.00	15.05	-20	1,361	-1.47%
2021/12/03	0	15.05	4	15.05	15.00	-4	1,386	-0.29%
2021/11/29	2	14.95	0	0.00	15.00	2	1,483	0.13%
2021/11/26	2	15.10	0	0.00	15.10	2	1,478	0.14%
2021/11/24	3	15.18	4	15.23	15.30	-1	1,511	-0.07%
2021/11/23	1	15.20	5	15.20	15.15	-4	1,515	-0.26%
2021/11/22	0	15.15	0	0.00	15.20	0	1,521	0.00%
2021/11/19	2.1	15.15	0	0.00	15.15	2.1	1,528	0.13%
2021/11/18	0	0.00	2.3	15.24	15.30	-2.3	1,526	-0.15%
2021/11/16	2.1	15.15	0.3	15.25	15.15	1.8	1,518	0.12%
2021/11/15	0.3	15.30	85	15.25	15.20	-84.7	1,513	-5.60%
2021/11/12	4	15.36	1.1	15.40	15.40	2.9	1,521	0.19%
2021/11/11	5.1	15.27	0	0.00	15.35	5.1	1,525	0.33%
2021/11/10	4.1	15.55	0	0.00	15.55	4.1	1,536	0.27%
2021/11/09	7	15.61	1	15.65	15.60	6	1,561	0.38%
2021/11/08	2	15.20	0	0.00	15.40	2	1,564	0.13%
2021/11/05	0	0.00	0	15.30	15.30	0	1,592	0.00%
2021/11/02	11.1	15.15	0	0.00	15.10	11.1	1,725	0.64%
2021/11/01	2	15.25	0	0.00	15.25	2	1,744	0.11%
2021/10/28	1	15.20	0	0.00	15.25	1	1,782	0.06%
2021/10/27	1	15.25	0.2	15.30	15.20	0.8	1,792	0.05%
2021/10/26	0	15.35	0	0.00	15.30	0	1,819	0.00%
2021/10/25	0.6	15.28	0.4	15.28	15.35	0.2	1,844	0.01%
2021/10/21	7	15.35	5	15.30	15.35	2	1,984	0.10%
2021/10/20	1	15.25	0	0.00	15.25	1	2,042	0.05%
2021/10/14	0	0.00	1	15.00	15.05	-1	2,494	-0.04%
2021/10/13	0.1	15.00	0	0.00	14.95	0.1	2,661	0.00%
2021/10/12	0	15.20	0	0.00	15.10	0	2,736	0.00%
2021/10/08	0.1	15.40	0	0.00	15.20	0.1	2,824	0.00%
2021/10/05	1	15.30	10	15.24	15.35	-9	3,068	-0.29%
2021/10/04	2.1	14.97	21	15.39	15.10	-18.9	3,122	-0.61%
2021/10/01	0	0.00	2	15.75	15.50	-2	3,162	-0.06%
2021/09/30	30.1	15.80	3	15.95	16.00	27.1	3,236	0.84%
2021/09/29	3	15.65	0	0.00	15.60	3	3,279	0.09%
2021/09/28	20.1	15.75	0	0.00	15.65	20.1	3,379	0.59%
2021/09/27	0	0.00	1	15.75	15.75	-1	3,986	-0.03%
2021/09/23	3	15.38	0	0.00	15.35	3	4,994	0.06%
2021/09/22	1.1	15.31	0	0.00	15.35	1.1	5,044	0.02%
2021/09/17	12.1	15.79	1	15.80	15.75	11.1	5,081	0.22%
2021/09/16	8.1	16.01	0	0.00	16.00	8.1	5,071	0.16%
2021/09/13	20	16.30	0	0.00	16.35	20	5,134	0.39%
2021/09/08	4	16.03	0	0.00	15.95	4	5,251	0.08%
2021/09/07	1	16.30	0	0.00	16.35	1	5,292	0.02%
2021/09/06	5	16.60	0	0.00	16.55	5	5,301	0.09%
2021/09/03	0	0.00	2	17.58	17.55	-2	5,311	-0.04%
2021/09/01	3	17.65	0	0.00	17.70	3	5,425	0.06%
2021/08/31	2	17.58	0.1	17.60	17.70	1.9	5,483	0.03%
2021/08/26	5	17.25	0	0.00	17.20	5	5,914	0.08%
2021/08/24	0	0.00	1	17.10	17.10	-1	6,260	-0.02%
2021/08/23	0	0.00	10	17.05	17.15	-10	6,343	-0.16%
2021/08/19	0	0.00	5	16.80	16.80	-5	6,780	-0.07%
2021/08/18	1	16.85	5	16.75	17.20	-4	6,992	-0.06%
2021/08/17	0	17.10	2	17.05	17.05	-2	7,044	-0.03%
2021/08/16	1	17.05	0	0.00	17.05	1	7,084	0.01%
2021/08/13	10	17.80	0	0.00	17.60	10	7,073	0.14%
2021/08/12	0	0.00	0	17.65	17.80	0	7,082	0.00%
2021/08/11	15	17.50	2	17.55	17.50	13	7,102	0.18%
2021/08/10	0.1	17.50	0	0.00	17.50	0.1	7,176	0.00%
2021/08/09	11	17.85	0	0.00	17.75	11	7,302	0.15%
2021/08/04	1	17.40	0	0.00	17.45	1	7,708	0.01%
2021/08/03	1	17.30	0	0.00	17.45	1	7,799	0.01%
2021/08/02	0	0.00	1	17.25	17.25	-1	7,854	-0.01%
2021/07/29	2	17.00	0	0.00	17.15	2	7,945	0.03%
2021/07/28	8	17.10	0	0.00	17.15	8	8,027	0.10%
2021/07/27	11	17.46	1	17.40	17.40	10	8,175	0.12%
2021/07/26	10.1	18.20	0	0.00	17.85	10.1	8,247	0.12%
2021/07/23	7.7	18.33	6	18.27	18.20	1.7	8,275	0.02%
2021/07/22	45	19.26	33	19.00	19.00	12	8,483	0.14%
2021/07/21	29.4	19.55	28	19.21	19.20	1.4	8,541	0.02%
2021/07/20	70	19.94	25	19.73	19.65	45	8,659	0.52%
2021/07/19	0.6	19.75	12.1	19.76	19.90	-11.5	8,891	-0.13%
2021/07/16	2	19.65	5.1	19.50	19.50	-3.1	9,605	-0.03%
2021/07/15	11	19.50	1.1	19.32	19.50	9.9	9,694	0.10%
2021/07/14	10	19.12	0	0.00	19.15	10	9,900	0.10%
2021/07/13	3	19.42	6	19.65	19.20	-3	10,366	-0.03%
2021/07/12	4	19.54	16.1	19.37	19.50	-12.1	10,358	-0.12%
2021/07/09	2	19.18	1	19.30	19.15	1	10,349	0.01%
2021/07/08	14.1	19.04	11.2	19.16	19.15	2.9	10,350	0.03%
2021/07/07	4	18.93	3	19.02	18.90	1	10,331	0.01%
2021/07/06	8.5	19.10	0	0.00	19.05	8.5	10,398	0.08%
2021/07/05	25	19.14	42	19.17	19.25	-17	10,385	-0.16%
2021/07/02	119	20.03	135	19.91	19.15	-16	10,295	-0.16%	大買/大賣/
2021/07/01	186	19.99	107.2	19.95	19.90	78.8	9,704	0.81%	大買/大賣/
2021/06/30	52	18.90	7	18.86	18.95	45	8,862	0.51%
2021/06/29	5	18.63	3	18.62	18.65	2	8,722	0.02%
2021/06/28	0	0.00	30	18.81	18.70	-30	8,696	-0.34%
2021/06/25	5	18.65	0	0.00	18.65	5	8,652	0.06%
2021/06/24	13	18.76	8	18.78	18.65	5	8,667	0.06%
2021/06/23	4	18.80	3	18.85	18.75	1	8,650	0.01%
2021/06/22	3	18.77	0	0.00	18.85	3	8,617	0.03%
2021/06/21	6	18.59	0	0.00	18.55	6	8,571	0.07%
2021/06/18	3	18.78	0	0.00	18.70	3	8,540	0.04%
2021/06/17	3	18.75	0	0.00	18.85	3	8,511	0.04%
2021/06/16	8	19.01	9	18.96	18.75	-1	8,483	-0.01%
2021/06/15	6.1	18.57	8	18.62	18.65	-1.9	8,417	-0.02%
2021/06/11	5	18.70	11	18.66	18.55	-6	8,409	-0.07%
2021/06/10	3	18.65	3	18.60	18.65	0	8,390	0.00%
2021/06/09	29.1	18.84	14	18.78	18.75	15.1	8,335	0.18%
2021/06/08	13	19.15	17	19.16	19.15	-4	8,268	-0.05%
2021/06/07	17	19.34	14	19.39	19.25	3	8,219	0.04%
2021/06/04	4	19.11	40	19.09	19.15	-36	8,046	-0.45%
2021/06/03	19	19.06	16	19.03	19.00	3	7,943	0.04%
2021/06/02	50	19.05	74	19.01	18.90	-24	7,890	-0.30%
2021/06/01	10	18.70	1	18.70	18.70	9	7,859	0.11%
2021/05/31	15	18.68	7	18.64	18.60	8	7,871	0.10%
2021/05/28	56	18.73	18	18.67	18.60	38	7,813	0.49%
2021/05/27	54	18.76	127.4	18.78	18.80	-73.4	7,690	-0.95%	大賣/
2021/05/26	38	17.89	40	18.27	18.40	-2	7,405	-0.03%
2021/05/25	4	17.78	1	17.85	17.55	3	7,183	0.04%
2021/05/24	1	17.35	2	17.45	17.30	-1	7,141	-0.01%
2021/05/21	6	17.06	37	17.08	17.15	-31	7,105	-0.44%
2021/05/20	7	16.98	8	16.95	16.85	-1	7,081	-0.01%
2021/05/19	8	16.72	5	16.90	16.85	3	7,067	0.04%
2021/05/18	3	16.87	2	16.45	16.85	1	7,049	0.01%
2021/05/17	25	16.34	6	16.11	16.10	19	6,954	0.27%
2021/05/14	48	17.59	10	17.34	16.90	38	6,811	0.56%
2021/05/13	9	16.10	32	16.20	16.25	-23	6,549	-0.35%
2021/05/12	10.1	17.48	13.1	17.04	16.70	-3	6,465	-0.05%
2021/05/11	14.1	18.49	19	18.29	18.10	-4.9	6,283	-0.08%
2021/05/10	3.1	18.46	13.6	18.62	18.75	-10.5	6,180	-0.17%
2021/05/07	6.2	18.15	5	18.30	18.45	1.2	6,116	0.02%
2021/05/06	15	18.40	15	18.20	18.30	0	6,062	0.00%
2021/05/05	1	18.40	5	18.30	18.20	-4	5,996	-0.07%
2021/05/04	24	17.95	45	17.74	17.90	-21	5,889	-0.36%
2021/05/03	20	18.69	24	18.80	18.70	-4	5,702	-0.07%
2021/04/29	16.1	19.07	29.1	19.06	19.05	-13	5,563	-0.23%
2021/04/28	33	19.15	29.3	19.27	19.35	3.7	5,455	0.07%
2021/04/27	50	19.05	16	19.02	18.90	34	5,207	0.65%
2021/04/26	38	19.43	67.3	19.42	19.35	-29.3	5,027	-0.58%
2021/04/23	42.2	19.06	44	19.24	19.45	-1.8	4,810	-0.04%
2021/04/22	272	19.31	223	19.19	19.25	49	4,518	1.08%	大買/大賣/
2021/04/21	6	18.19	17	17.99	18.60	-11	3,644	-0.30%
2021/04/20	51.3	18.15	42	18.20	17.90	9.3	3,484	0.27%
2021/04/19	65	18.01	44.2	18.02	18.45	20.8	3,224	0.65%
2021/04/16	21	16.80	20	16.83	16.80	1	2,722	0.04%
2021/04/15	15	16.62	21.3	16.70	16.65	-6.3	2,648	-0.24%
2021/04/14	5.3	16.08	8	16.17	16.30	-2.7	2,583	-0.10%
2021/04/13	6.3	16.41	9	16.49	16.20	-2.7	2,604	-0.10%
2021/04/12	20.3	16.48	5.7	16.50	16.60	14.6	2,576	0.57%
2021/04/09	2	16.00	5	16.05	16.20	-3	2,460	-0.12%
2021/04/08	0	15.90	0	0.00	16.00	0	2,443	0.00%
2021/04/06	5	15.80	0	0.00	15.80	5	2,534	0.20%
2021/03/31	0	0.00	4	15.71	15.75	-4	2,557	-0.16%
2021/03/30	1	15.85	1.3	15.97	15.90	-0.3	2,547	-0.01%
2021/03/29	7	15.94	4	15.99	15.95	3	2,564	0.12%
2021/03/26	0	0.00	3	15.73	15.75	-3	2,671	-0.11%
2021/03/25	1	15.60	1	15.60	15.60	0	2,689	0.00%
2021/03/24	2	15.45	0	0.00	15.45	2	2,720	0.07%
2021/03/23	1	15.50	1	15.60	15.50	0	2,732	0.00%
2021/03/22	0	0.00	1	15.55	15.50	-1	2,734	-0.04%
2021/03/19	0	0.00	0.3	15.35	15.45	-0.3	2,733	-0.01%
2021/03/15	1	15.45	7	15.54	15.50	-6	2,882	-0.21%
2021/03/12	5	15.33	0	0.00	15.50	5	3,005	0.17%
2021/03/11	3	15.42	20	15.48	15.30	-17	3,055	-0.56%
2021/03/10	1	15.35	10	15.40	15.40	-9	3,113	-0.29%
2021/03/08	13	15.04	0	0.00	15.10	13	3,215	0.40%
2021/03/05	29	15.21	0	0.00	15.15	29	3,222	0.90%
2021/03/04	2	16.15	0	0.00	16.25	2	3,148	0.06%
2021/03/03	0	0.00	1	15.70	15.95	-1	3,128	-0.03%
2021/03/02	0	0.00	9	15.68	15.60	-9	3,180	-0.28%
2021/02/25	6	15.60	0	0.00	15.55	6	3,253	0.18%
2021/02/24	0	0.00	2	15.55	15.55	-2	3,287	-0.06%
2021/02/23	3	15.40	3	15.37	15.45	0	3,317	0.00%
2021/02/19	0	0.00	10	15.10	15.20	-10	3,486	-0.29%
2021/02/17	1	14.40	0	0.00	14.50	1	3,620	0.03%
2021/02/05	1	14.30	0	0.00	14.10	1	3,835	0.03%
2021/01/29	2	14.05	1	14.10	14.05	1	4,168	0.02%
2021/01/28	0	14.30	0	0.00	14.15	0	4,163	0.00%
2021/01/26	2	14.40	0	0.00	14.30	2	4,145	0.05%
2021/01/22	10	14.20	0	0.00	14.30	10	4,136	0.24%
2021/01/21	1	14.40	1	14.25	14.30	0	4,135	0.00%
2021/01/20	1	14.50	0	0.00	14.40	1	4,126	0.02%
2021/01/15	45	15.17	1	14.85	14.80	44	4,079	1.08%
2021/01/13	2	15.65	0	0.00	15.60	2	4,014	0.05%
2021/01/12	2	15.50	2	15.45	15.50	0	4,002	0.00%
2021/01/08	1	15.60	0	0.00	15.55	1	4,034	0.02%
2021/01/07	2	15.75	0	0.00	15.65	2	4,025	0.05%
2021/01/06	3	15.77	5	16.25	15.60	-2	4,011	-0.05%
2021/01/05	8	16.19	0	0.00	16.20	8	3,938	0.20%
2021/01/04	0	16.50	1	16.55	16.40	-1	3,920	-0.03%
2020/12/31	1	16.45	0	0.00	16.50	1	3,891	0.03%
2020/12/30	7	16.51	1	16.55	16.50	6	3,880	0.15%
2020/12/28	1	16.20	2	16.30	16.20	-1	3,759	-0.03%
2020/12/25	1	16.30	0.1	16.25	16.15	0.9	3,715	0.03%
2020/12/24	3	16.30	3	16.30	16.25	0	3,695	0.00%
2020/12/23	0	0.00	3	16.20	16.20	-3	3,696	-0.08%
2020/12/22	3	16.20	6	16.50	15.90	-3	3,699	-0.08%
2020/12/21	0	0.00	4	16.15	16.15	-4	3,582	-0.11%
2020/12/18	1	16.15	3	16.15	16.05	-2	3,547	-0.06%
2020/12/16	2	15.80	0	0.00	15.85	2	3,585	0.06%
2020/12/15	2	15.70	10	15.80	15.70	-8	3,572	-0.22%
2020/12/11	7	15.71	5	15.88	15.55	2	3,545	0.06%
2020/12/10	15	15.97	1	16.10	15.85	14	3,488	0.40%
2020/12/09	3	15.80	13.4	16.05	16.05	-10.4	3,474	-0.30%
2020/12/08	12	15.80	0	0.00	15.75	12	3,471	0.35%
2020/12/07	14	16.46	0	0.00	16.35	14	3,378	0.41%
2020/12/04	5	16.74	0	0.00	16.70	5	3,341	0.15%
2020/12/03	1	17.00	1	17.10	16.95	0	3,297	0.00%
2020/12/01	0	0.00	0.3	17.00	16.95	-0.3	3,278	-0.01%
2020/11/30	4	17.00	10	17.03	17.10	-6	3,229	-0.19%
2020/11/27	4	16.75	0	0.00	16.85	4	3,119	0.13%
2020/11/26	0	0.00	16	16.50	16.55	-16	3,146	-0.51%
2020/11/25	0	0.00	3	16.20	16.30	-3	3,234	-0.09%
2020/11/23	1	16.20	2	16.23	16.25	-1	3,179	-0.03%
2020/11/20	3	15.90	2	16.10	16.15	1	3,146	0.03%
2020/11/19	9	16.33	1	16.15	16.15	8	3,102	0.26%
2020/11/18	1	16.40	0	0.00	16.35	1	3,055	0.03%
2020/11/17	0	0.00	11	16.11	16.25	-11	3,018	-0.36%
2020/11/16	6	15.75	1	15.70	15.85	5	2,965	0.17%
2020/11/13	8	16.00	0	0.00	15.95	8	2,944	0.27%
2020/11/12	0	0.00	16	16.28	16.45	-16	2,806	-0.57%
2020/11/11	7	16.08	5	16.07	16.05	2	2,843	0.07%
2020/11/10	1	15.95	16	15.91	16.10	-15	2,919	-0.51%
2020/11/09	14	16.06	4	16.01	16.25	10	2,849	0.35%
2020/11/06	3	15.22	2	15.18	15.20	1	2,711	0.04%
2020/11/05	2	14.78	0	0.00	14.80	2	2,685	0.07%
2020/11/04	2	14.80	1	14.90	14.90	1	2,722	0.04%
2020/11/02	5	14.45	0	0.00	14.60	5	2,725	0.18%
2020/10/29	0	0.00	2	14.65	14.70	-2	2,717	-0.07%
2020/10/28	0	0.00	1.9	14.97	14.85	-1.9	2,704	-0.07%
2020/10/22	2	15.20	10	15.25	15.20	-8	2,685	-0.30%
2020/10/20	0	15.20	0	0.00	15.30	0	2,655	0.00%
2020/10/19	11	15.30	0.2	15.20	15.30	10.8	2,650	0.41%
2020/10/16	2	15.25	3	15.13	15.20	-1	2,613	-0.04%
2020/10/08	2	14.95	1	14.80	14.90	1	2,512	0.04%
2020/10/07	0	0.00	1	15.05	15.00	-1	2,507	-0.04%
2020/10/05	5	14.62	5	14.60	14.70	0	2,498	0.00%
2020/09/29	3	14.42	0	0.00	14.45	3	2,564	0.12%
2020/09/28	0	0.00	3	14.33	14.50	-3	2,607	-0.12%
2020/09/25	1	14.00	1	14.35	13.80	0	2,593	0.00%
2020/09/24	0	0.00	2	14.65	14.30	-2	2,571	-0.08%
2020/09/21	0	0.00	2	15.13	15.10	-2	2,606	-0.08%
2020/09/17	3	14.47	5	14.40	14.35	-2	2,522	-0.08%
2020/09/14	5	14.31	0	0.00	14.35	5	2,496	0.20%
2020/09/11	5	14.61	0	0.00	14.45	5	2,457	0.20%
2020/09/10	1	15.10	13	15.10	15.05	-12	2,392	-0.50%
2020/09/09	1	15.20	2	15.43	15.45	-1	2,345	-0.04%
2020/09/08	1	15.30	12	15.35	15.20	-11	2,296	-0.48%
2020/09/07	0	0.00	1	15.55	15.35	-1	2,251	-0.04%
2020/09/04	2	14.75	15	14.90	14.90	-13	2,136	-0.61%
2020/09/02	0	0.00	4	15.04	15.05	-4	2,059	-0.19%
2020/09/01	27	15.19	7	14.93	15.00	20	1,990	1.00%
2020/08/31	2	14.98	14	15.05	15.35	-12	1,888	-0.64%
2020/08/28	0	0.00	1	14.20	14.15	-1	1,713	-0.06%
2020/08/27	0	0.00	12	14.00	13.95	-12	1,662	-0.72%
2020/08/26	0	0.00	4	13.98	14.00	-4	1,642	-0.24%
2020/08/25	10	14.15	1	14.00	14.05	9	1,626	0.55%
2020/08/24	31	14.21	10	14.55	14.20	21	1,596	1.32%
2020/08/21	0	0.00	4	13.91	14.10	-4	1,533	-0.26%
2020/08/20	2	13.35	15	13.49	13.40	-13	1,489	-0.87%
2020/08/19	9	14.01	14	13.89	13.85	-5	1,436	-0.35%
2020/08/18	3	13.60	4	13.95	14.00	-1	1,363	-0.07%
2020/08/17	0	0.00	11	13.55	13.75	-11	1,294	-0.85%
2020/08/14	32	12.95	8	13.07	12.80	24	1,176	2.04%
2020/08/13	10	12.35	0	0.00	12.35	10	1,057	0.95%
2020/08/11	1	12.30	0	0.00	12.35	1	1,041	0.10%
2020/08/03	2	11.65	0	0.00	11.65	2	982	0.20%
2020/07/30	0	0.00	0.1	11.70	11.75	-0.1	984	-0.01%
2020/07/20	5	11.65	0	0.00	11.70	5	1,030	0.49%
2020/07/17	6	11.86	0	0.00	11.75	6	1,033	0.58%
2020/07/15	5	12.05	0	0.00	12.05	5	1,045	0.48%
2020/07/14	0	0.00	1	12.05	12.00	-1	1,040	-0.10%
2020/07/10	5	12.25	0	0.00	12.20	5	1,024	0.49%
2020/07/09	4	12.83	0	0.00	12.75	4	1,008	0.40%
2020/07/08	2	12.55	5	12.65	12.65	-3	963	-0.31%
2020/07/07	0	0.00	2	12.30	12.50	-2	920	-0.22%
2020/07/03	1	12.25	0	0.00	12.20	1	857	0.12%
2020/07/02	2	12.25	2	12.30	12.30	0	844	0.00%
2020/07/01	14	11.86	10	11.95	11.95	4	785	0.51%
2020/06/30	2	11.35	0	0.00	11.30	2	739	0.27%
2020/06/24	3	11.00	0	0.00	10.95	3	733	0.41%
2020/06/16	0	0.00	1	10.70	10.75	-1	813	-0.12%
2020/06/11	0	0.00	40	10.90	10.75	-40	892	-4.48%
2020/06/10	0	0.00	35	11.20	11.15	-35	892	-3.92%
2020/06/09	0	0.00	20	11.10	11.10	-20	910	-2.20%
2020/06/08	0	0.00	10	11.10	11.00	-10	924	-1.08%
2020/05/29	1	10.70	0	0.00	10.55	1	955	0.10%
2020/05/22	1	10.00	30	10.30	10.60	-29	938	-3.09%
2020/05/18	0	0.00	10	10.70	10.70	-10	898	-1.11%
2020/05/15	10	10.60	0	0.00	10.65	10	895	1.12%
2020/05/14	20	10.80	0	0.00	10.65	20	892	2.24%
2020/05/13	0	0.00	5	10.60	10.65	-5	882	-0.57%
2020/05/12	0	0.00	20	10.60	10.55	-20	883	-2.26%
2020/05/11	3	10.65	2	10.65	10.70	1	882	0.11%
2020/05/08	30	10.87	5	11.03	10.75	25	870	2.87%
2020/05/07	30	10.90	5	10.85	10.95	25	868	2.88%
2020/05/06	20	10.78	0	0.00	10.70	20	864	2.31%
2020/05/05	37	10.86	0	0.00	10.80	37	861	4.29%
2020/05/04	20	11.00	1	11.10	10.80	19	863	2.20%
2020/04/29	1	10.95	0	0.00	10.85	1	865	0.12%
2020/04/28	5	10.93	0	0.00	10.95	5	861	0.58%
2020/04/21	1	9.90	0	0.00	9.86	1	816	0.12%
2020/04/09	0	0.00	1	10.00	9.96	-1	779	-0.13%
2020/03/27	0	0.00	5	9.90	9.83	-5	767	-0.65%
2020/03/26	0	0.00	22	9.70	9.83	-22	762	-2.89%
2020/03/24	2	9.88	0	0.00	9.70	2	744	0.27%
2020/03/17	1	9.42	0	0.00	9.67	1	647	0.15%
2020/03/13	0	0.00	3	9.53	9.99	-3	634	-0.47%
2020/03/12	0	0.00	2	10.30	10.20	-2	640	-0.31%
2020/03/06	0	0.00	31	10.60	10.55	-31	644	-4.81%
2020/02/27	2	10.85	0	0.00	10.80	2	695	0.29%
2020/02/24	0	0.00	1	10.90	10.90	-1	745	-0.13%
2020/02/17	1	10.95	0	0.00	10.90	1	824	0.12%
2020/02/14	2	11.05	0	0.00	11.05	2	825	0.24%
2020/02/13	0	0.00	0.7	11.00	11.05	-0.7	825	-0.08%
2020/02/10	1	10.70	0	0.00	10.75	1	831	0.12%
2020/02/06	1	10.90	0	0.00	10.90	1	819	0.12%
2020/02/05	11	10.76	0	0.00	10.80	11	821	1.34%
2020/02/04	5	10.90	1	10.90	10.85	4	814	0.49%
2020/01/31	4	11.29	0	0.00	11.20	4	796	0.50%
2020/01/30	3	11.15	0	0.00	11.15	3	794	0.38%
2020/01/20	1	11.85	0	0.00	11.80	1	776	0.13%
2020/01/16	2	11.90	0	0.00	11.90	2	784	0.25%
2020/01/13	1	11.95	0	0.00	12.00	1	796	0.13%
2020/01/10	1	12.05	0	0.00	12.05	1	813	0.12%
2020/01/09	2	11.98	0	0.00	11.95	2	815	0.25%
2020/01/08	1	12.00	0	0.00	11.95	1	822	0.12%
2020/01/07	2	12.08	0	0.00	12.05	2	819	0.24%
2020/01/06	2	12.35	0	0.00	12.30	2	814	0.25%
2020/01/03	2	12.48	0	0.00	12.55	2	807	0.25%
2020/01/02	0	0.00	0	12.50	12.50	0	805	0.00%
2019/12/31	2	12.60	1	12.50	12.60	1	798	0.13%
2019/12/30	2	12.38	0	0.00	12.40	2	783	0.26%
2019/12/27	0	0.00	2	12.35	12.40	-2	782	-0.26%
2019/12/26	1	12.35	0	0.00	12.30	1	784	0.13%
2019/12/24	1	12.35	0	0.00	12.35	1	793	0.13%
2019/12/23	1	12.55	0	0.00	12.55	1	779	0.13%
2019/12/20	0	0.00	10	12.60	12.60	-10	777	-1.29%
2019/12/12	0	0.00	12	12.72	12.65	-12	760	-1.58%
2019/12/11	10	12.70	1	12.65	12.65	9	751	1.20%
2019/12/09	10	12.80	11	12.66	12.65	-1	729	-0.14%
2019/12/06	5	12.35	5	12.50	12.60	0	699	0.00%
2019/11/29	1	12.20	0	0.00	12.20	1	691	0.14%
2019/11/26	0	0.00	2	12.15	12.10	-2	655	-0.31%
2019/11/18	0	0.00	5.4	11.29	11.10	-5.4	563	-0.96%
2019/11/14	0	0.00	10	11.45	11.40	-10	556	-1.80%
2019/10/24	5	11.75	0	0.00	11.75	5	821	0.61%
2019/10/18	12	11.43	0	0.00	11.40	12	891	1.35%
2019/10/17	1	11.90	0	0.00	11.80	1	920	0.11%
2019/10/01	0	0.00	2	11.85	11.75	-2	1,013	-0.20%
2019/09/17	0	0.00	60	11.95	11.80	-60	1,075	-5.58%
2019/09/16	12	12.19	0	0.00	12.05	12	1,069	1.12%
2019/09/11	1	12.10	0	0.00	12.05	1	1,073	0.09%
2019/09/06	0	0.00	1	12.25	12.25	-1	1,060	-0.09%
2019/09/02	0	0.00	2	11.75	11.75	-2	1,029	-0.19%
2019/08/27	5	11.70	0	0.00	11.70	5	1,037	0.48%
2019/08/26	10	11.70	0	0.00	11.70	10	1,049	0.95%
2019/08/21	0	0.00	10.7	11.80	11.80	-10.7	1,057	-1.01%
2019/08/19	0	0.00	1	11.90	11.95	-1	1,043	-0.10%
2019/08/12	0	0.00	2	11.95	12.15	-2	1,002	-0.20%
2019/08/08	0	0.00	6	11.85	11.85	-6	982	-0.61%
2019/08/07	0	0.00	5	12.00	12.00	-5	972	-0.51%
2019/08/05	2	12.00	0	0.00	12.05	2	996	0.20%
2019/08/02	0	0.00	1	12.15	12.15	-1	996	-0.10%
2019/07/30	2	12.40	0	0.00	12.45	2	968	0.21%
2019/07/25	5	12.60	0	0.00	12.60	5	908	0.55%
2019/07/24	2	12.63	0	0.00	12.65	2	889	0.22%
2019/07/19	0	0.00	24	12.95	12.95	-24	842	-2.85%
2019/07/16	2	12.63	0	0.00	12.65	2	841	0.24%
2019/07/12	0	0.00	1	12.85	12.65	-1	862	-0.12%
2019/07/10	21	13.27	0	0.00	13.15	21	861	2.44%
2019/07/09	1	13.25	0	0.00	13.20	1	858	0.12%
2019/07/04	1	13.75	1	13.85	13.70	0	894	0.00%
2019/07/03	30	13.63	0	0.00	13.70	30	883	3.40%
2019/06/28	22	13.17	0	0.00	13.15	22	874	2.52%
2019/06/27	0	0.00	2	13.30	13.20	-2	887	-0.23%
2019/06/20	0	0.00	9	13.35	13.40	-9	905	-0.99%
2019/06/18	0	13.20	0	0.00	13.30	0	953	0.00%
2019/06/17	2	13.25	0	0.00	13.30	2	962	0.21%
2019/06/10	0	0.00	6	13.45	13.35	-6	942	-0.64%
2019/06/06	10	13.40	0	0.00	13.35	10	943	1.06%
2019/06/03	5	13.30	0	0.00	13.40	5	952	0.52%
2019/05/31	0	0.00	1	13.45	13.50	-1	954	-0.10%
2019/05/14	0	0.00	1	12.15	13.05	-1	1,102	-0.09%
2019/05/13	7	12.56	0	0.00	12.40	7	1,084	0.65%
2019/05/10	1	12.95	0	0.00	12.95	1	1,059	0.09%
2019/05/09	3	13.30	0	0.00	13.10	3	1,065	0.28%
2019/05/08	2	13.40	0	0.00	13.40	2	1,049	0.19%
2019/05/06	2	13.58	25	13.72	13.45	-23	1,039	-2.21%
2019/05/03	10	13.85	0	0.00	13.80	10	1,021	0.98%
2019/05/02	0	0.00	11	13.85	13.90	-11	1,021	-1.08%
2019/04/30	10	13.75	0	0.00	13.70	10	1,016	0.98%
2019/04/29	1	13.80	0	0.00	13.80	1	1,013	0.10%
2019/04/26	0	0.00	1	14.05	13.90	-1	1,009	-0.10%
2019/04/25	1	13.95	0	0.00	13.90	1	1,004	0.10%
2019/04/24	0	0.00	0.6	14.00	14.00	-0.6	998	-0.06%
2019/04/23	7	14.26	0	0.00	14.10	7	993	0.70%
2019/04/22	5	14.15	8	14.29	14.25	-3	978	-0.31%
2019/04/18	2	13.88	0	0.00	13.75	2	936	0.21%
2019/04/16	1	13.90	0	0.00	13.90	1	894	0.11%
2019/04/15	1	14.10	0	0.00	14.00	1	882	0.11%
2019/04/11	3	14.35	1	14.30	14.30	2	877	0.23%
2019/04/10	5	14.29	2	14.40	14.50	3	858	0.35%
2019/04/09	0	14.10	0	0.00	14.15	0	841	0.00%
2019/04/08	0	13.90	1	14.00	14.00	-1	855	-0.12%
2019/04/02	0	13.75	39	13.80	13.80	-39	871	-4.48%
2019/04/01	1	13.65	0	0.00	13.65	1	956	0.10%
2019/03/27	0	0.00	0.6	13.85	13.90	-0.6	1,007	-0.06%
2019/03/26	2	14.03	0	0.00	13.95	2	1,021	0.20%
2019/03/22	0	0.00	9	14.22	14.30	-9	1,108	-0.81%
2019/03/21	1	13.85	0	0.00	13.80	1	1,095	0.09%
2019/03/19	1	14.00	0	0.00	14.00	1	1,145	0.09%
2019/03/07	4	14.10	0	0.00	14.05	4	1,291	0.31%
2019/03/05	1	14.40	0	0.00	14.35	1	1,284	0.08%
2019/03/04	0	0.00	3	14.58	14.65	-3	1,267	-0.24%
2019/02/27	3	14.15	13	14.33	14.35	-10	1,194	-0.84%
2019/02/26	0	0.00	2	14.05	14.00	-2	1,141	-0.18%
2019/02/25	0	0.00	1	13.95	13.95	-1	1,132	-0.09%
2019/02/22	1	13.80	0	0.00	13.80	1	1,127	0.09%
2019/02/21	2	13.85	4	13.90	13.90	-2	1,126	-0.18%
2019/02/20	1	13.90	24	13.92	14.00	-23	1,131	-2.03%
2019/02/19	1	13.80	0	0.00	13.70	1	1,121	0.09%
2019/02/18	0	0.00	7	13.65	13.65	-7	1,131	-0.62%
2019/02/14	32	13.95	10	13.96	13.85	22	1,126	1.95%
2019/02/13	2	13.50	1	13.50	13.40	1	1,084	0.09%
2019/02/12	0	0.00	2	13.45	13.45	-2	1,085	-0.18%
2019/01/28	1	13.45	0	0.00	13.45	1	1,083	0.09%
2019/01/25	1	13.40	0	0.00	13.40	1	1,091	0.09%
2019/01/16	5	13.50	0	0.00	13.45	5	1,151	0.43%
2019/01/11	1	13.65	0	0.00	13.60	1	1,330	0.08%
2019/01/10	4	13.96	7	13.96	13.85	-3	1,343	-0.22%
2019/01/09	8	13.84	7	13.89	13.85	1	1,348	0.07%
2019/01/07	5	13.80	5	13.80	13.80	0	1,370	0.00%
2019/01/04	15	13.55	15	13.54	13.65	0	1,381	0.00%
2018/12/27	5	14.25	4	14.15	14.15	1	1,467	0.07%
2018/12/26	4	14.10	0	0.00	13.85	4	1,452	0.28%
2018/12/25	37	14.34	0	0.00	14.20	37	1,439	2.57%
2018/12/21	1	14.50	0	0.00	14.65	1	1,385	0.07%
2018/12/20	5	14.50	0	0.00	14.50	5	1,366	0.37%
2018/12/18	1	14.95	16	14.89	14.50	-15	1,350	-1.11%
2018/12/17	3	15.13	6	15.03	15.05	-3	1,310	-0.23%
2018/12/14	30	14.93	6	14.90	14.80	24	1,252	1.92%
2018/12/13	7	14.51	60	14.63	14.75	-53	1,260	-4.20%
2018/12/12	57	14.09	10	14.35	14.35	47	1,217	3.86%
2018/12/11	1	13.75	0	0.00	13.70	1	1,232	0.08%
2018/12/07	3	14.10	4	14.08	14.10	-1	1,275	-0.08%
2018/12/05	6	14.35	16	14.36	14.50	-10	1,258	-0.79%
2018/12/04	0	0.00	5	14.00	14.05	-5	1,191	-0.42%
2018/12/03	3	13.88	0	0.00	13.85	3	1,179	0.25%
2018/11/30	0	0.00	1	13.20	13.15	-1	1,150	-0.09%
2018/11/22	0	0.00	10	13.20	13.10	-10	1,245	-0.80%
2018/11/15	4	12.78	30	12.83	12.85	-26	1,293	-2.01%
2018/11/14	0	0.00	3	13.15	13.15	-3	1,284	-0.23%
2018/11/08	0	0.00	3	13.50	13.35	-3	1,432	-0.21%
2018/11/05	1	13.20	0	0.00	13.20	1	1,500	0.07%
2018/11/02	0	0.00	5	13.25	13.25	-5	1,514	-0.33%
2018/11/01	0	0.00	1	13.10	13.05	-1	1,519	-0.07%
2018/10/30	1	12.75	0	0.00	12.75	1	1,571	0.06%
2018/10/26	0	0.00	5	12.90	12.75	-5	1,681	-0.30%
2018/10/23	2	14.08	0	0.00	13.85	2	1,695	0.12%
2018/10/22	15	14.32	1	14.30	14.20	14	1,719	0.81%
2018/10/19	0	0.00	75	13.23	14.40	-75	1,663	-4.51%
2018/10/18	11	13.94	10	13.65	13.65	1	1,596	0.06%
2018/10/16	9	13.78	8	14.30	14.05	1	1,699	0.06%
2018/10/12	40	14.15	10	14.30	14.15	30	1,778	1.69%
2018/10/11	3	14.33	10	14.35	14.10	-7	1,789	-0.39%
2018/10/08	1	15.90	2	16.05	15.80	-1	1,788	-0.06%
2018/10/05	0	0.00	1	15.40	15.40	-1	1,767	-0.06%
2018/10/03	2	15.83	0	0.00	15.70	2	1,771	0.11%
2018/10/02	0	0.00	2	15.80	15.80	-2	1,789	-0.11%
2018/09/28	0	0.00	5	15.85	15.70	-5	1,846	-0.27%
2018/09/26	0	0.00	2	15.35	15.35	-2	1,852	-0.11%
2018/09/25	0	0.00	2	15.45	15.35	-2	1,881	-0.11%
2018/09/21	6	15.46	1	15.50	15.50	5	1,885	0.27%
2018/09/19	1	15.80	0	0.00	15.65	1	1,927	0.05%
2018/09/18	5	15.75	0	0.00	15.65	5	1,909	0.26%
2018/09/14	15	15.08	18	15.58	15.95	-3	1,976	-0.15%
2018/09/10	5	14.56	3	15.30	14.50	2	2,184	0.09%
2018/09/06	0	0.00	54	15.37	15.30	-54	2,271	-2.38%
2018/09/05	0	0.00	1	15.55	15.50	-1	2,335	-0.04%
2018/08/31	0	0.00	2	15.35	15.95	-2	2,828	-0.07%
2018/08/22	1	15.40	1	15.55	15.60	0	3,977	0.00%
2018/08/21	0	0.00	0.1	15.30	15.30	-0.1	4,126	0.00%
2018/08/20	0	0.00	30	15.20	15.25	-30	4,240	-0.71%
2018/08/17	1	15.45	72	15.54	15.25	-71	4,312	-1.65%
2018/08/16	0	0.00	7	15.71	15.55	-7	4,374	-0.16%
2018/08/15	28	15.72	14	15.49	15.50	14	4,557	0.31%
2018/08/14	6	17.00	0	0.00	17.10	6	4,626	0.13%
2018/08/13	30	16.83	37	16.98	16.55	-7	5,090	-0.14%
2018/08/08	34	17.89	1	17.75	17.75	33	5,857	0.56%
2018/08/07	6	17.61	2	17.65	17.80	4	6,350	0.06%
2018/08/06	4	17.50	0	0.00	17.40	4	6,715	0.06%
2018/08/03	11	17.74	4	17.65	17.65	7	6,833	0.10%
2018/08/02	6	18.05	0	0.00	17.95	6	6,816	0.09%
2018/08/01	1	18.45	0	0.00	18.40	1	6,771	0.01%
2018/07/31	22	18.73	2	18.60	18.65	20	6,768	0.30%
2018/07/30	1	18.85	16.2	18.71	18.70	-15.2	6,838	-0.22%
2018/07/24	36	19.10	6.4	19.07	19.05	29.6	6,857	0.43%
2018/07/23	9	19.09	6	19.04	19.00	3	6,854	0.04%
2018/07/20	22	19.03	40	19.38	19.45	-18	6,925	-0.26%
2018/07/19	7	18.78	3	18.75	18.80	4	7,062	0.06%
2018/07/18	7	18.69	0	0.00	18.55	7	7,147	0.10%
2018/07/17	1	19.00	10	19.25	19.05	-9	7,474	-0.12%
2018/07/16	1	19.55	0	0.00	19.45	1	7,783	0.01%
2018/07/13	0	0.00	1	19.50	19.45	-1	7,977	-0.01%
2018/07/12	1	19.40	0	0.00	19.30	1	7,987	0.01%
2018/07/11	14	19.35	10	19.30	19.35	4	7,991	0.05%
2018/07/10	24	19.76	13	19.80	19.95	11	7,978	0.14%
2018/07/09	5	19.43	15	19.81	19.95	-10	8,030	-0.12%
2018/07/06	1	18.95	0	0.00	19.00	1	7,991	0.01%
2018/07/05	10	19.00	0	0.00	18.90	10	7,981	0.13%
2018/07/03	3	19.95	0	0.00	19.85	3	8,411	0.04%
2018/07/02	0	0.00	2	20.18	20.10	-2	8,440	-0.02%
2018/06/29	0	0.00	43	20.07	19.90	-43	8,458	-0.51%
2018/06/28	7	19.69	2	19.60	19.60	5	8,464	0.06%
2018/06/27	6	20.18	1.9	20.03	19.90	4.1	8,445	0.05%
2018/06/26	11	20.25	55.2	20.12	20.05	-44.2	8,424	-0.52%
2018/06/25	46	20.46	5	20.52	20.30	41	8,384	0.49%
2018/06/22	8	20.06	8	20.29	20.10	0	8,315	0.00%
2018/06/21	2	20.43	14	20.33	20.30	-12	8,252	-0.15%
2018/06/20	11	19.99	1	19.85	19.85	10	8,142	0.12%
2018/06/19	28	19.86	16	19.75	19.70	12	8,093	0.15%
2018/06/15	53	19.94	13	19.83	19.80	40	8,055	0.50%
2018/06/14	3	19.73	5	19.75	19.65	-2	7,976	-0.03%
2018/06/13	11	20.10	6	20.02	19.85	5	7,932	0.06%
2018/06/12	53	20.36	11	20.45	20.15	42	7,857	0.53%
2018/06/11	118	21.46	18	21.51	21.05	100	7,691	1.30%	大買/
2018/06/08	14	20.90	45	20.87	21.15	-31	7,432	-0.42%
2018/06/07	54	20.99	99	21.18	20.90	-45	7,308	-0.62%
2018/06/06	6	20.62	7	20.78	20.85	-1	7,087	-0.01%
2018/06/05	17	20.80	14.4	20.53	20.50	2.6	6,998	0.04%
2018/06/04	29	20.62	29	20.78	20.45	0	6,912	0.00%
2018/06/01	98	20.59	15.7	20.57	20.30	82.3	6,677	1.23%
2018/05/31	15	20.33	10	20.23	20.10	5	6,452	0.08%
2018/05/30	43	20.18	21	20.45	20.50	22	6,343	0.35%
2018/05/29	6	20.26	10	20.21	20.15	-4	6,060	-0.07%
2018/05/28	7	19.78	46	19.98	19.85	-39	5,884	-0.66%
2018/05/25	6	19.78	3	19.83	19.65	3	5,762	0.05%
2018/05/24	12	19.95	1	20.05	20.00	11	5,680	0.19%
2018/05/23	16	19.88	21	20.23	20.20	-5	5,600	-0.09%
2018/05/22	49	19.73	14.9	19.72	19.55	34.1	5,386	0.63%
2018/05/21	37	20.49	9	20.43	20.15	28	5,213	0.54%
2018/05/18	17	19.65	56.4	19.78	20.20	-39.4	4,717	-0.84%
2018/05/17	5	19.25	21	19.25	19.15	-16	4,384	-0.36%
2018/05/16	17	19.29	23	19.60	19.55	-6	4,230	-0.14%
2018/05/15	53	18.85	109	18.64	19.15	-56	3,882	-1.44%	大賣/
2018/05/14	89	18.13	24.4	18.08	17.80	64.6	3,403	1.90%
2018/05/11	30	17.27	52	17.45	17.65	-22	3,007	-0.73%
2018/05/10	6	16.28	4	16.38	16.45	2	2,866	0.07%
2018/05/09	0	0.00	3	16.22	16.25	-3	2,829	-0.11%
2018/05/08	2	16.13	4	16.05	15.90	-2	2,808	-0.07%
2018/05/07	10	15.63	6.4	15.93	15.70	3.6	2,780	0.13%
2018/05/03	8	16.64	0	0.00	16.55	8	2,688	0.30%
2018/05/02	17	16.86	41	17.28	16.90	-24	2,661	-0.90%
2018/04/30	6	17.22	1	17.20	17.25	5	2,630	0.19%
2018/04/27	4	17.25	1	17.35	17.00	3	2,593	0.12%
2018/04/26	12	17.28	57	17.02	16.90	-45	2,562	-1.76%
2018/04/25	3	17.45	10	18.20	18.50	-7	2,422	-0.29%
2018/04/24	18	16.73	0	0.00	16.90	18	2,216	0.81%
2018/04/23	50	18.16	62	18.19	17.70	-12	2,103	-0.57%
2018/04/20	8	16.81	34.6	16.64	17.70	-26.6	1,755	-1.52%
2018/04/19	11	16.03	4	15.99	16.10	7	1,439	0.49%
2018/04/18	0	0.00	3	15.72	15.60	-3	1,266	-0.24%
2018/04/17	0	0.00	3	15.68	15.50	-3	1,258	-0.24%
2018/04/13	0	0.00	1.7	15.75	15.85	-1.7	1,289	-0.13%
2018/04/10	7	15.56	101	15.54	15.40	-94	1,261	-7.45%	大賣/
2018/04/09	1	15.50	112.8	15.55	15.55	-111.8	840	-13.30%	大賣/鉅額交易
2018/04/03	11	14.95	23	14.98	15.60	-12	812	-1.48%
2018/04/02	6	14.61	23	14.75	14.95	-17	755	-2.25%
2018/03/31	6	14.59	54	14.05	14.30	-48	728	-6.59%
2018/03/30	0	0.00	10	13.80	13.80	-10	694	-1.44%
2018/03/29	0	13.75	0	0.00	13.80	0	696	0.00%
2018/03/27	0	0.00	0.6	13.75	13.75	-0.6	790	-0.08%
2018/03/23	0	0.00	3	13.60	13.60	-3	797	-0.38%
2018/02/22	0	0.00	0.6	13.95	13.95	-0.6	962	-0.06%
2018/02/12	0	0.00	0.8	13.60	13.65	-0.8	994	-0.08%
2018/02/06	1	13.50	17	13.45	13.40	-16	1,050	-1.52%
2018/02/05	1	14.30	0	0.00	14.40	1	1,025	0.10%
2018/02/02	1	14.70	0	0.00	14.70	1	1,021	0.10%
2018/01/23	0	0.00	10	14.90	15.05	-10	1,023	-0.98%
2018/01/22	0	0.00	9.4	14.90	14.85	-9.4	1,030	-0.91%
2018/01/18	0	0.00	9	15.25	15.25	-9	1,014	-0.89%
2018/01/17	2	15.45	4	15.35	15.40	-2	1,020	-0.20%
2018/01/16	7	15.45	0	0.00	15.45	7	1,014	0.69%
2018/01/12	0	0.00	2	16.10	15.80	-2	997	-0.20%
2018/01/10	10	15.85	2.6	15.76	15.85	7.4	958	0.77%
2018/01/08	1	15.40	1	15.25	15.40	0	932	0.00%
2018/01/05	15	14.85	0.4	14.75	14.85	14.6	864	1.69%
2018/01/03	0	14.65	0	0.00	14.75	0	888	0.00%
2018/01/02	0	0.00	4	14.60	14.70	-4	868	-0.46%