台達化 (1309)-臺銀-臺中券商分點個股進出

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

台達化

(1309)

可現股當沖

股價
15.10
漲跌
▼0.25
漲幅
-1.63%
成交量
1,182張
產業
上市塑膠類股
519人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台達化 (1309)籌碼相關－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	3	15.05	130	14.95	15.10	-127	725	-17.50%	大賣/鉅額交易
2024/04/17	1	15.25	0	0.00	15.30	1	709	0.14%
2024/04/16	4.3	15.36	0	0.00	15.30	4.3	713	0.60%
2024/04/15	0	0.00	1	15.90	15.80	-1	707	-0.14%
2024/04/12	2	15.68	4	15.73	15.65	-2	704	-0.28%
2024/04/11	15.1	15.85	3.5	15.95	15.80	11.6	701	1.66%
2024/04/09	0	0.00	19	16.08	16.15	-19	697	-2.72%
2024/04/08	2	15.43	0	0.00	15.60	2	678	0.29%
2024/04/03	1	15.45	0	0.00	15.50	1	679	0.15%
2024/04/01	0	0.00	2	15.73	15.80	-2	681	-0.29%
2024/03/26	7.2	15.47	6	15.51	15.60	1.2	693	0.17%
2024/03/25	0.1	15.35	2	15.30	15.40	-1.9	685	-0.28%
2024/03/21	0	0.00	5	15.25	15.25	-5	688	-0.73%
2024/03/20	8	15.18	0	0.00	15.15	8	700	1.15%
2024/03/19	0	0.00	2	15.55	15.50	-2	692	-0.29%
2024/03/18	0	0.00	2	15.10	15.25	-2	686	-0.29%
2024/03/15	5.1	15.27	0	0.00	15.20	5.1	687	0.74%
2024/03/14	0	0.00	1	15.65	15.50	-1	674	-0.15%
2024/03/13	6	15.45	0	0.00	15.45	6	672	0.89%
2024/03/12	0.3	15.80	5.1	15.75	15.75	-4.8	667	-0.72%
2024/03/11	1	15.55	0	0.00	15.45	1	666	0.15%
2024/03/08	6	15.66	0	0.00	15.55	6	656	0.92%
2024/03/07	1	16.15	0	0.00	16.10	1	643	0.16%
2024/03/06	0	0.00	1	16.50	16.25	-1	640	-0.16%
2024/03/04	3	16.43	5	16.48	16.35	-2	635	-0.31%
2024/03/01	4	16.74	0	0.00	16.70	4	624	0.64%
2024/02/29	2	16.68	0	0.00	16.80	2	621	0.32%
2024/02/27	2	16.85	0	0.00	16.75	2	617	0.32%
2024/02/23	3	17.10	0	0.00	17.05	3	616	0.49%
2024/02/22	6	17.28	1	17.30	17.25	5	613	0.82%
2024/02/21	3	17.42	1	17.55	17.55	2	606	0.33%
2024/02/20	3	17.42	0	0.00	17.50	3	601	0.50%
2024/02/19	70.3	17.50	16	17.37	17.60	54.3	594	9.12%
2024/02/16	0.1	16.85	2	16.80	16.95	-1.9	573	-0.33%
2024/02/15	1	16.35	0	0.00	16.30	1	562	0.18%
2024/02/05	0	0.00	0.2	16.65	16.60	-0.2	562	-0.03%
2024/02/02	0	0.00	1	16.80	16.75	-1	560	-0.18%
2024/02/01	0	0.00	1	16.75	16.75	-1	556	-0.18%
2024/01/31	2	16.68	0	0.00	16.70	2	551	0.36%
2024/01/29	13	16.91	3	16.68	16.90	10	530	1.89%
2024/01/26	41.1	16.11	2	16.00	16.05	39.1	486	8.02%
2024/01/24	1	15.50	0	0.00	15.50	1	467	0.21%
2024/01/23	0.1	15.30	0	0.00	15.30	0.1	467	0.01%
2024/01/22	0.1	15.30	0	0.00	15.25	0.1	463	0.02%
2024/01/19	3.1	15.25	0	0.00	15.25	3.1	459	0.66%
2024/01/18	0	15.25	0	0.00	15.00	0	454	0.01%
2024/01/17	2.3	15.46	0	0.00	15.30	2.3	436	0.53%
2024/01/16	2.3	15.79	0	0.00	15.75	2.3	421	0.55%
2024/01/15	0.1	16.18	0	0.00	16.10	0.1	406	0.03%
2024/01/12	1	16.15	0	0.00	16.10	1	404	0.25%
2024/01/11	0	16.25	0	0.00	16.15	0	417	0.01%
2024/01/10	2.6	16.15	0	0.00	16.15	2.6	470	0.55%
2024/01/09	1.4	16.38	1	16.65	16.30	0.4	470	0.07%
2024/01/08	0.1	16.58	1	16.55	16.55	-0.9	471	-0.18%
2024/01/04	0.2	16.50	0	0.00	16.40	0.2	470	0.05%
2023/12/28	1	16.40	0	0.00	16.40	1	476	0.22%
2023/12/25	1	16.50	0	0.00	16.40	1	465	0.21%
2023/12/22	4	16.63	0	0.00	16.70	4	458	0.87%
2023/12/21	5	16.85	0	0.00	16.85	5	448	1.11%
2023/12/20	0.1	17.00	6	17.01	17.05	-6	440	-1.35%
2023/12/19	5.2	16.80	0	0.00	16.70	5.2	433	1.20%
2023/12/18	2	16.95	2	17.28	16.90	0	428	0.00%
2023/12/15	1	17.05	3	17.05	17.10	-2	420	-0.48%
2023/12/12	4	16.60	0	0.00	16.55	4	402	0.99%
2023/12/11	1	16.85	0	0.00	16.70	1	399	0.25%
2023/12/08	1	17.05	0	0.00	16.90	1	401	0.25%
2023/12/07	1	17.05	0	0.00	17.00	1	400	0.25%
2023/12/06	0.1	17.30	0	0.00	17.25	0.1	412	0.02%
2023/12/05	1.2	17.27	0	0.00	17.25	1.2	420	0.29%
2023/12/04	0.1	17.43	2	17.48	17.45	-1.9	418	-0.45%
2023/11/30	0.2	17.20	1	17.15	17.20	-0.8	417	-0.18%
2023/11/28	0	0.00	0.3	17.10	17.20	-0.3	417	-0.07%
2023/11/27	1	17.15	0.1	17.10	17.10	0.9	418	0.22%
2023/11/24	0.9	17.35	0	17.40	17.20	0.9	421	0.22%
2023/11/22	0.4	17.45	1	17.45	17.45	-0.7	417	-0.16%
2023/11/20	0	0.00	1	17.30	17.25	-1	417	-0.24%
2023/11/17	0	0.00	1	17.10	17.20	-1	419	-0.24%
2023/11/16	0	0.00	1	17.10	17.10	-1	427	-0.23%
2023/11/15	0.2	16.70	2	16.80	16.85	-1.8	424	-0.42%
2023/11/14	0.3	16.42	3	16.25	16.35	-2.7	420	-0.64%
2023/11/13	2.1	16.50	1	16.20	16.20	1.1	422	0.26%
2023/11/10	1	16.65	0	0.00	16.60	1	432	0.23%
2023/11/07	1	16.90	0	0.00	16.90	1	469	0.21%
2023/11/03	0	0.00	3	16.88	17.00	-3	473	-0.63%
2023/11/01	1	16.50	0	0.00	16.45	1	484	0.21%
2023/10/31	0.1	16.75	0	0.00	16.50	0.1	495	0.02%
2023/10/26	0.1	16.85	1	16.85	16.75	-1	578	-0.16%
2023/10/25	1	16.90	0	0.00	16.95	1	581	0.17%
2023/10/24	0	0.00	1	16.85	16.80	-1	590	-0.17%
2023/10/19	0	0.00	1	17.00	17.15	-1	600	-0.17%
2023/10/18	4	16.86	0	0.00	16.75	4	595	0.67%
2023/10/17	6	17.37	0	0.00	17.10	6	551	1.09%
2023/10/16	1	17.60	7	17.57	17.55	-6	546	-1.10%
2023/10/06	0.1	17.30	0	0.00	17.30	0.1	576	0.02%
2023/10/05	1	17.15	0	0.00	17.15	1	583	0.17%
2023/10/04	2	17.53	0	0.00	17.15	2	584	0.34%
2023/10/03	0	0.00	1	17.85	17.70	-1	585	-0.17%
2023/09/27	3	17.80	0	0.00	17.60	3	614	0.49%
2023/09/25	0	17.90	0	0.00	17.90	0	623	0.00%
2023/09/21	1	17.95	0	0.00	17.80	1	626	0.16%
2023/09/15	9	18.11	0	0.00	18.10	9	646	1.40%
2023/09/14	3.1	18.14	0	0.00	18.30	3.1	644	0.49%
2023/09/13	0	18.40	34	18.23	18.25	-34	648	-5.24%
2023/09/11	6	18.36	12	18.27	17.90	-6	659	-0.91%
2023/09/08	0	0.00	1	17.95	18.20	-1	650	-0.15%
2023/09/07	1	17.55	0	0.00	17.45	1	641	0.16%
2023/09/06	0	17.75	0	0.00	17.55	0	642	0.00%
2023/09/05	1	17.80	2	18.03	17.85	-1	641	-0.15%
2023/08/31	0.2	17.70	2	17.55	17.50	-1.8	634	-0.28%
2023/08/30	0	0.00	1	17.35	17.50	-1	646	-0.15%
2023/08/29	1.1	17.11	0	0.00	17.20	1.1	648	0.16%
2023/08/28	1	17.05	0	0.00	17.10	1	649	0.15%
2023/08/25	0.1	17.25	1	17.10	17.15	-0.9	652	-0.14%
2023/08/24	0	0.00	0.1	17.00	16.95	-0.1	648	-0.01%
2023/08/23	0.1	16.85	0	0.00	16.80	0.1	657	0.02%
2023/08/22	2.2	16.85	0	0.00	16.80	2.2	657	0.33%
2023/08/21	1	17.25	0.1	17.30	17.20	0.9	651	0.14%
2023/08/18	0.2	17.55	1	17.55	17.45	-0.8	649	-0.12%
2023/08/17	12	17.03	1	17.20	17.30	11	649	1.69%
2023/08/16	19.1	17.19	2	17.23	17.10	17.1	644	2.66%
2023/08/15	0.1	17.99	0	0.00	17.85	0.1	627	0.02%
2023/08/14	3.1	18.83	0	0.00	18.35	3.1	609	0.51%
2023/08/11	0.2	19.20	1	19.25	19.20	-0.8	605	-0.13%
2023/08/10	1	19.15	0	0.00	19.20	1	604	0.17%
2023/08/09	1.1	19.47	0	0.00	19.50	1.1	600	0.18%
2023/08/08	8.1	19.56	0	0.00	19.60	8.1	597	1.36%
2023/08/07	0	0.00	0.1	19.95	19.90	-0.1	596	-0.01%
2023/08/04	9	20.21	5	19.90	19.95	4	591	0.68%
2023/08/02	6	20.77	12.1	20.63	20.30	-6.1	578	-1.05%
2023/08/01	0.1	20.25	1	20.30	20.30	-1	531	-0.18%
2023/07/31	0	0.00	6.4	19.80	20.05	-6.4	528	-1.21%
2023/07/27	0.2	19.65	0	0.00	19.65	0.2	513	0.04%
2023/07/24	2	19.65	0	0.00	19.60	2	520	0.38%
2023/07/20	0	0.00	1	20.00	20.00	-1	520	-0.19%
2023/07/18	1	19.80	2.1	20.05	19.55	-1.1	518	-0.20%
2023/07/17	0	19.45	0	0.00	19.45	0	500	0.00%
2023/07/14	0	0.00	1	19.45	19.50	-1	501	-0.20%
2023/07/13	2	19.63	0	0.00	19.40	2	499	0.40%
2023/07/12	10.1	19.92	11	19.81	19.65	-0.9	499	-0.18%
2023/07/10	1.3	19.63	1	19.95	19.75	0.3	502	0.06%
2023/07/07	1	19.70	0	0.00	19.65	1	502	0.20%
2023/07/06	0	0.00	4	20.05	20.00	-4	486	-0.82%
2023/07/04	0	20.20	0	0.00	20.25	0	479	0.00%
2023/06/28	0	20.35	0	0.00	20.25	0	482	0.00%
2023/06/20	0	0.00	0.3	20.25	20.10	-0.3	492	-0.06%
2023/06/16	0	20.40	1	20.25	20.40	-1	512	-0.19%
2023/06/15	0.1	20.05	0	0.00	20.05	0.1	504	0.02%
2023/06/14	1	20.05	2.5	20.02	20.15	-1.5	510	-0.29%
2023/06/13	6.1	20.04	0	0.00	20.10	6.1	517	1.18%
2023/06/12	2	20.15	0	0.00	20.15	2	528	0.38%
2023/06/08	0	0.00	1.1	20.21	20.20	-1.1	546	-0.20%
2023/06/06	0	20.35	0	0.00	20.35	0	573	0.00%
2023/06/05	0	0.00	15	20.26	20.35	-15	584	-2.57%
2023/06/01	1	20.00	0	0.00	20.00	1	613	0.17%
2023/05/30	0	20.00	0	0.00	19.95	0	630	0.00%
2023/05/29	1	19.90	0	0.00	19.90	1	640	0.16%
2023/05/26	2.1	19.95	0	0.00	19.95	2.1	643	0.33%
2023/05/25	0	0.00	6.3	20.12	20.00	-6.3	647	-0.97%
2023/05/24	0	0.00	10.2	20.15	20.30	-10.2	652	-1.56%
2023/05/23	0.1	20.15	0	0.00	20.25	0.1	658	0.01%
2023/05/22	0	0.00	0.6	20.20	20.15	-0.6	672	-0.09%
2023/05/17	0.1	20.10	4	20.06	20.15	-3.9	692	-0.57%
2023/05/15	0	0.00	10	19.40	19.55	-10	695	-1.44%
2023/05/12	3	19.63	0	0.00	19.60	3	715	0.42%
2023/05/11	3	19.63	0	0.00	19.60	3	728	0.41%
2023/05/10	0	0.00	1.5	20.00	20.00	-1.5	730	-0.20%
2023/05/09	0	20.15	0	0.00	20.00	0	739	0.00%
2023/05/08	3	20.00	0	0.00	20.05	3	752	0.40%
2023/05/05	2.5	20.18	2	20.10	20.05	0.5	765	0.07%
2023/05/04	2.1	20.43	1	20.40	20.35	1.1	793	0.14%
2023/05/02	1.1	20.85	1	20.85	20.85	0	863	0.00%
2023/04/28	0	0.00	1	21.25	21.10	-1	875	-0.11%
2023/04/27	0	0.00	1	20.90	21.20	-1	871	-0.11%
2023/04/26	0	0.00	2	20.60	20.70	-2	872	-0.23%
2023/04/25	3	20.55	2	20.75	20.35	1	889	0.11%
2023/04/24	1	20.60	0	0.00	20.60	1	901	0.11%
2023/04/21	0	0.00	1	20.65	20.50	-1	902	-0.11%
2023/04/20	1	20.80	0	20.85	20.75	1	917	0.11%
2023/04/19	1	20.95	0	0.00	20.95	1	918	0.11%
2023/04/18	2	21.10	0	0.00	21.10	2	914	0.22%
2023/04/17	3	21.28	0	0.00	21.25	3	919	0.33%
2023/04/14	2	21.50	0	0.00	21.45	2	917	0.22%
2023/04/13	2	21.40	0	0.00	21.50	2	922	0.22%
2023/04/12	0	0.00	1	21.55	21.45	-1	943	-0.11%
2023/04/10	0.2	21.45	0	0.00	21.45	0.2	953	0.02%
2023/04/07	0	21.50	0	0.00	21.55	0	961	0.00%
2023/04/06	1.1	21.44	0	0.00	21.35	1.1	974	0.11%
2023/03/31	1	21.20	1	21.30	21.20	0	986	0.00%
2023/03/29	10.1	21.20	0	0.00	21.25	10.1	1,020	0.99%
2023/03/28	2	21.30	0	0.00	21.25	2	1,049	0.19%
2023/03/27	1	21.00	0	0.00	21.00	1	1,062	0.09%
2023/03/24	0	0.00	0.3	21.10	21.15	-0.3	1,101	-0.02%
2023/03/23	1	21.15	0	0.00	21.15	1	1,182	0.08%
2023/03/22	2	21.35	0	0.00	21.30	2	1,187	0.17%
2023/03/21	3.1	21.40	0	0.00	21.45	3.1	1,193	0.26%
2023/03/20	2	21.68	1	21.75	21.70	1	1,199	0.08%
2023/03/17	0	0.00	8.2	21.59	21.75	-8.2	1,258	-0.65%
2023/03/16	1	21.35	0	0.00	21.25	1	1,260	0.08%
2023/03/15	7	21.79	0	0.00	21.75	7	1,267	0.55%
2023/03/14	0.8	22.00	3.2	22.01	22.10	-2.4	1,268	-0.19%
2023/03/13	7	21.93	14	21.84	22.20	-7	1,302	-0.54%
2023/03/10	1	22.50	0	0.00	22.45	1	1,319	0.08%
2023/03/09	0	22.85	0	0.00	22.90	0	1,428	0.00%
2023/03/08	17	22.84	0	0.00	22.90	17	1,625	1.05%
2023/03/07	3	22.95	1.1	23.09	22.85	1.9	1,629	0.12%
2023/03/06	0.4	23.15	1	23.25	23.20	-0.6	1,626	-0.03%
2023/03/03	0.2	23.00	2	22.95	23.00	-1.8	1,603	-0.11%
2023/03/02	2	22.55	0	0.00	22.70	2	1,599	0.13%
2023/03/01	2	22.78	0	0.00	22.60	2	1,598	0.13%
2023/02/24	1.2	22.87	0	0.00	23.10	1.2	1,596	0.08%
2023/02/23	0.1	23.10	0	0.00	23.10	0.1	1,590	0.00%
2023/02/22	0	0.00	2	22.98	23.00	-2	1,585	-0.13%
2023/02/20	2	22.85	1	22.85	23.15	1	1,592	0.06%
2023/02/17	0	0.00	0.5	22.55	22.65	-0.5	1,585	-0.03%
2023/02/16	0	0.00	1	22.45	22.40	-1	1,604	-0.06%
2023/02/15	0	22.70	0	0.00	22.40	0	1,599	0.00%
2023/02/14	0	0.00	1	22.50	22.70	-1	1,600	-0.06%
2023/02/13	1	22.20	0	0.00	22.40	1	1,596	0.06%
2023/02/10	2	22.50	0	0.00	22.30	2	1,596	0.13%
2023/02/09	1	22.95	0	0.00	22.80	1	1,576	0.07%
2023/02/07	0	23.40	0	0.00	23.30	0	1,552	0.00%
2023/02/06	0.1	23.30	0	0.00	23.35	0.1	1,542	0.00%
2023/02/02	1	23.15	1.3	23.68	23.40	-0.3	1,511	-0.02%
2023/02/01	0	0.00	2	23.15	23.40	-2	1,475	-0.14%
2023/01/31	5	22.45	7	22.56	22.60	-2	1,426	-0.14%
2023/01/30	0	0.00	0	21.80	22.05	0	1,402	0.00%
2023/01/17	2	22.13	1	22.05	22.05	1	1,388	0.07%
2023/01/16	1.1	22.13	2	22.35	22.10	-0.9	1,383	-0.06%
2023/01/13	1.1	22.64	4.1	22.55	22.50	-3.1	1,374	-0.22%
2023/01/11	0	0.00	5	22.30	22.30	-5	1,352	-0.37%
2023/01/10	0	0.00	6	22.41	22.30	-6	1,348	-0.44%
2023/01/05	1	22.15	0	0.00	22.10	1	1,328	0.08%
2023/01/04	1	22.15	0	0.00	22.10	1	1,321	0.08%
2023/01/03	2	22.20	0	0.00	22.20	2	1,322	0.15%
2022/12/30	0	0.00	16.3	22.49	22.40	-16.3	1,318	-1.23%
2022/12/29	1	21.60	0	0.00	21.95	1	1,288	0.08%
2022/12/28	5	21.80	0	0.00	21.80	5	1,281	0.39%
2022/12/27	1	22.20	1	22.50	22.20	0	1,275	0.00%
2022/12/26	0.1	22.12	0	0.00	22.25	0.1	1,268	0.01%
2022/12/22	5	21.90	12	22.14	22.30	-7	1,263	-0.55%
2022/12/21	1	21.40	0	0.00	21.20	1	1,243	0.08%
2022/12/20	1	21.65	0	0.00	21.05	1	1,242	0.08%
2022/12/19	0	0.00	1	22.00	22.10	-1	1,225	-0.08%
2022/12/16	5	22.15	0.3	22.75	21.90	4.7	1,206	0.39%
2022/12/15	2	22.10	21	22.66	22.90	-19	1,168	-1.62%
2022/12/14	8	22.09	0	0.00	22.10	8	1,082	0.74%
2022/12/13	0	0.00	2	21.90	22.00	-2	1,072	-0.19%
2022/12/12	11	21.38	1	21.40	21.50	10	1,057	0.95%
2022/12/09	12	22.03	4	21.69	22.05	8	1,040	0.77%
2022/12/08	9	20.95	0	0.00	20.85	9	979	0.92%
2022/12/07	1	21.55	0	0.00	21.45	1	973	0.10%
2022/12/06	2	22.03	0	0.00	21.75	2	959	0.21%
2022/12/05	0.5	22.35	1	22.35	22.35	-0.5	950	-0.05%
2022/12/02	2.1	22.02	0	0.00	22.25	2.1	919	0.23%
2022/12/01	17	22.08	7	22.12	22.25	10	891	1.12%
2022/11/30	6	22.04	17	21.24	22.25	-11	766	-1.44%
2022/11/29	0	0.00	4	20.28	20.25	-4	560	-0.71%
2022/11/28	1	19.75	0	0.00	19.90	1	547	0.18%
2022/11/25	0	20.20	1	20.15	19.95	-1	543	-0.18%
2022/11/23	3	19.73	0	0.00	19.80	3	525	0.57%
2022/11/21	1	20.00	0	0.00	20.00	1	516	0.19%
2022/11/17	1	20.25	0	0.00	20.30	1	525	0.19%
2022/11/16	3	20.32	8	20.35	20.20	-5	520	-0.96%
2022/11/14	3	20.30	3	20.65	20.80	0	498	0.00%
2022/11/11	0	0.00	5	20.20	20.10	-5	475	-1.05%
2022/11/10	0	0.00	2	20.50	20.20	-2	467	-0.43%
2022/11/09	1	20.40	0	0.00	20.45	1	471	0.21%
2022/11/08	4.2	20.35	5	20.45	20.40	-0.8	477	-0.17%
2022/11/07	0	0.00	1	20.05	20.15	-1	479	-0.21%
2022/11/04	3	19.68	0	0.00	19.90	3	487	0.62%
2022/10/31	0	0.00	5.3	19.81	19.90	-5.3	521	-1.01%
2022/10/28	3	20.40	2	20.40	20.00	1	544	0.18%
2022/10/27	0.1	20.30	1	20.54	20.35	-1	552	-0.18%
2022/10/26	0	0.00	1	20.05	20.10	-1	557	-0.18%
2022/10/25	1	19.80	1	20.00	20.00	0	567	0.00%
2022/10/24	4	20.03	4.2	20.06	19.95	-0.2	577	-0.03%
2022/10/21	1	20.15	0	0.00	20.00	1	601	0.17%
2022/10/20	0	0.00	10	19.79	20.75	-10	623	-1.60%
2022/10/19	5	19.35	1	19.55	19.35	4	618	0.65%
2022/10/18	0	0.00	2	19.50	19.50	-2	621	-0.32%
2022/10/17	0	0.00	2	19.00	19.10	-2	625	-0.32%
2022/10/14	2	19.25	0	0.00	19.25	2	629	0.32%
2022/10/13	0.1	19.50	0	0.00	18.80	0.1	631	0.01%
2022/10/11	1	20.05	7	20.14	20.10	-6	629	-0.95%
2022/10/07	3	20.83	0	0.00	20.65	3	624	0.48%
2022/10/06	1	21.30	0	0.00	21.05	1	623	0.16%
2022/10/04	0.2	21.50	3	21.68	21.55	-2.8	640	-0.44%
2022/10/03	5	21.23	0	0.00	21.25	5	636	0.79%
2022/09/30	3	21.25	9	21.31	21.55	-6	638	-0.94%
2022/09/29	1	21.15	3	20.97	21.20	-2	630	-0.32%
2022/09/28	2	19.93	3	20.08	20.35	-1	617	-0.16%
2022/09/27	1	19.90	1	20.30	20.65	0	606	0.00%
2022/09/26	5	20.50	0	0.00	20.45	5	604	0.83%
2022/09/22	5.4	21.37	4	21.50	21.50	1.4	615	0.23%
2022/09/19	0	22.05	0	0.00	22.10	0	608	0.00%
2022/09/16	4	22.35	0	22.35	22.10	4	610	0.65%
2022/09/15	0	0.00	1	22.30	22.25	-1	614	-0.16%
2022/09/14	1	22.25	0	0.00	22.20	1	614	0.16%
2022/09/13	0	0.00	1	22.60	22.55	-1	612	-0.16%
2022/09/08	2	21.90	3	22.28	22.15	-1	610	-0.16%
2022/09/06	1	21.80	0	0.00	21.80	1	601	0.17%
2022/09/05	2	22.03	0	0.00	21.95	2	604	0.33%
2022/09/02	1	22.10	0	0.00	22.10	1	604	0.17%
2022/09/01	1	22.30	0	0.00	22.20	1	605	0.17%
2022/08/31	2	22.40	2	22.58	22.60	0	603	0.00%
2022/08/29	1	22.25	0	0.00	22.30	1	602	0.17%
2022/08/26	0	23.00	0	0.00	22.95	0	598	0.01%
2022/08/24	1	23.05	3	23.08	23.05	-2	599	-0.33%
2022/08/19	1	22.80	0	0.00	22.90	1	589	0.17%
2022/08/17	0.1	23.25	0	0.00	23.15	0.1	585	0.01%
2022/08/16	0	23.15	1	23.15	23.00	-1	586	-0.17%
2022/08/12	3	22.78	0	0.00	22.85	3	576	0.52%
2022/08/10	0	0.00	1	22.45	22.70	-1	567	-0.18%
2022/08/09	1	21.80	2	22.05	22.25	-1	570	-0.18%
2022/08/08	4	21.85	0	0.00	21.80	4	570	0.71%
2022/08/05	1	21.65	1	22.20	22.05	0	582	0.00%
2022/08/04	2	22.00	2	21.83	21.85	0	596	0.00%
2022/08/03	2.2	22.76	0	0.00	22.80	2.2	581	0.37%
2022/08/01	1	23.75	1.1	23.84	23.80	-0.1	611	-0.02%
2022/07/29	1	24.10	0	0.00	24.05	1	615	0.16%
2022/07/28	4	24.25	2.9	24.72	24.15	1.1	605	0.18%
2022/07/27	4	27.95	0	0.00	27.95	4	581	0.69%
2022/07/25	1	28.40	0	0.00	28.35	1	551	0.19%
2022/07/20	1	28.05	1	28.05	28.00	0	564	0.00%
2022/07/19	0	0.00	1	27.60	27.75	-1	571	-0.18%
2022/07/15	0	27.10	0	0.00	27.00	0	572	0.00%
2022/07/14	2	26.90	5.5	26.80	27.00	-3.5	572	-0.61%
2022/07/13	0.1	27.00	2	26.83	27.20	-2	574	-0.34%
2022/07/12	0	26.40	0	0.00	25.70	0	572	0.00%
2022/07/08	0	0.00	1	27.15	26.95	-1	574	-0.17%
2022/07/07	1	26.00	0	0.00	26.50	1	577	0.17%
2022/07/06	1	26.35	1	26.40	26.30	0	582	0.00%
2022/07/01	1.1	26.81	0	0.00	26.45	1.1	599	0.18%
2022/06/30	0	0.00	0.1	28.20	27.80	-0.1	589	-0.02%
2022/06/27	0.2	29.50	0	0.00	29.60	0.2	591	0.03%
2022/06/23	0	0.00	2	28.45	28.30	-2	596	-0.34%
2022/06/22	0	29.00	0	0.00	28.45	0	604	0.00%
2022/06/17	0	29.15	0	0.00	29.45	0	612	0.00%
2022/06/16	0	29.80	0	0.00	29.50	0	622	0.01%
2022/06/15	0	0.00	1	29.95	29.80	-1	623	-0.16%
2022/06/14	3	29.15	5	29.40	29.55	-2	631	-0.32%
2022/06/13	1	29.45	0	0.00	29.45	1	647	0.15%
2022/06/07	0.1	29.95	4.3	29.86	29.95	-4.2	723	-0.58%
2022/06/06	0	0.00	2	29.75	29.85	-2	737	-0.27%
2022/06/02	0.1	29.60	0	0.00	29.55	0.1	763	0.01%
2022/06/01	0	29.70	1	29.65	29.75	-1	781	-0.13%
2022/05/30	0	29.30	0	0.00	29.30	0	829	0.00%
2022/05/27	0	0.00	2	28.85	28.80	-2	854	-0.23%
2022/05/26	2	28.55	0	0.00	28.55	2	859	0.23%
2022/05/23	0	0.00	1	29.20	28.85	-1	890	-0.11%
2022/05/20	0	28.50	0	0.00	28.65	0	893	0.00%
2022/05/19	1.2	27.82	1	28.40	28.30	0.2	898	0.02%
2022/05/17	0	28.50	1	28.65	28.60	-1	903	-0.11%
2022/05/13	0.8	27.25	1.6	27.05	27.25	-0.8	894	-0.09%
2022/05/12	4	27.11	2.7	27.48	26.60	1.3	890	0.15%
2022/05/11	1	28.10	1	28.15	28.00	0	871	0.00%
2022/05/10	3	28.10	4	28.06	28.70	-1	872	-0.11%
2022/05/09	2	29.33	1.1	29.13	28.70	0.9	858	0.10%
2022/05/06	1	30.05	0	0.00	30.15	1	841	0.12%
2022/05/05	1	30.95	0	0.00	30.95	1	841	0.12%
2022/05/04	0	0.00	1	30.80	30.85	-1	846	-0.12%
2022/05/03	1	30.85	0	0.00	30.90	1	853	0.12%
2022/04/29	2	31.15	2	31.30	30.90	0	863	0.00%
2022/04/28	2	30.55	0	0.00	30.90	2	869	0.23%
2022/04/25	4	31.91	0	0.00	31.50	4	853	0.47%
2022/04/18	1.1	31.80	0	0.00	31.85	1.1	869	0.13%
2022/04/13	2	32.38	0	0.00	32.60	2	931	0.21%
2022/04/12	1	32.30	2	32.50	32.35	-1	929	-0.11%
2022/04/11	4	33.26	0	0.00	33.00	4	927	0.43%
2022/04/07	2.1	33.51	11	33.36	33.30	-8.9	928	-0.96%
2022/04/06	0	33.90	0	0.00	33.55	0	948	0.00%
2022/04/01	1	33.65	0	0.00	33.75	1	948	0.11%
2022/03/30	1	33.95	0	0.00	34.05	1	951	0.11%
2022/03/29	9	33.88	0	0.00	33.85	9	950	0.95%
2022/03/25	1	34.20	0	0.00	34.30	1	952	0.10%
2022/03/23	3	34.18	0.3	34.20	34.15	2.8	944	0.29%
2022/03/21	7	34.10	1	34.15	34.15	6	947	0.63%
2022/03/18	2	33.78	1	33.90	33.85	1	952	0.10%
2022/03/17	2	33.65	0	0.00	33.70	2	956	0.21%
2022/03/16	5	33.52	0	0.00	33.50	5	957	0.52%
2022/03/14	0	0.00	10	34.35	34.40	-10	936	-1.07%
2022/03/11	0	0.00	1	33.35	33.45	-1	915	-0.11%
2022/03/10	4	32.51	1	32.50	32.65	3	901	0.33%
2022/03/09	5	31.77	5	32.00	32.00	0	895	0.00%
2022/03/08	1.1	32.58	0	0.00	31.70	1.1	897	0.12%
2022/03/07	0.1	33.15	0	0.00	33.05	0.1	882	0.01%
2022/03/04	1	33.90	0	0.00	33.95	1	878	0.11%
2022/03/03	0	0.00	1.5	34.40	34.50	-1.5	889	-0.17%
2022/03/02	2	34.00	3	34.10	34.05	-1	884	-0.11%
2022/03/01	0	33.40	2.1	33.36	33.45	-2.1	882	-0.24%
2022/02/25	2	32.93	0	0.00	32.75	2	905	0.22%
2022/02/24	1.1	33.55	0	0.00	32.90	1.1	917	0.12%
2022/02/23	1	33.65	22	33.66	33.70	-21	913	-2.30%
2022/02/22	1	33.85	0	0.00	33.70	1	925	0.11%
2022/02/21	0	0.00	6.3	34.17	34.15	-6.3	930	-0.68%
2022/02/18	0	34.00	0	0.00	33.95	0	939	0.00%
2022/02/17	0	0.00	12	34.07	34.10	-12	954	-1.26%
2022/02/16	0	0.00	11	33.90	33.95	-11	974	-1.13%
2022/02/15	0	33.85	0	0.00	33.70	0	990	0.00%
2022/02/14	0	34.32	0	0.00	33.80	0	1,003	0.00%
2022/02/10	0	34.15	0.4	34.20	34.20	-0.4	1,047	-0.04%
2022/02/09	0	33.95	0	0.00	34.10	0	1,063	0.00%
2022/02/08	1	34.05	0	0.00	33.95	1	1,091	0.09%
2022/02/07	0	0.00	3.1	33.68	34.00	-3.1	1,120	-0.28%
2022/01/26	5	32.85	0	0.00	32.95	5	1,144	0.44%
2022/01/25	1	32.90	1	32.85	32.85	0	1,168	0.00%
2022/01/24	2	33.00	0	0.00	33.25	2	1,182	0.17%
2022/01/21	2	33.40	0	0.00	33.30	2	1,197	0.17%
2022/01/19	0	0.00	1	33.95	33.55	-1	1,232	-0.08%
2022/01/17	2.2	33.48	1	33.40	33.55	1.2	1,246	0.10%
2022/01/14	2	33.90	0	34.00	33.70	2	1,262	0.16%
2022/01/13	0.1	34.00	0	0.00	34.10	0.1	1,296	0.00%
2022/01/11	3	33.85	0	0.00	33.80	3	1,320	0.23%
2022/01/10	1	34.15	0	0.00	34.10	1	1,341	0.07%
2022/01/07	4	34.83	1	34.75	34.55	3	1,346	0.22%
2022/01/06	0	34.15	0.3	34.05	34.15	-0.3	1,335	-0.02%
2022/01/05	5	34.10	0	0.00	34.10	5	1,355	0.37%
2022/01/04	1	34.25	0	0.00	34.20	1	1,398	0.07%
2022/01/03	0	34.60	0	0.00	34.30	0	1,425	0.00%
2021/12/30	0	34.45	0	0.00	34.55	0	1,447	0.00%
2021/12/29	0	0.00	5	34.33	34.60	-5	1,469	-0.34%
2021/12/28	0.1	33.90	0	0.00	33.85	0.1	1,495	0.01%
2021/12/27	4	33.90	0	0.00	33.85	4	1,564	0.26%
2021/12/24	0.1	34.01	1	34.00	33.95	-0.9	1,638	-0.06%
2021/12/22	0	0.00	1.4	33.96	33.90	-1.4	1,853	-0.08%
2021/12/20	0.1	33.45	1	33.60	33.45	-0.9	2,091	-0.04%
2021/12/16	2	33.40	0	0.00	33.35	2	2,203	0.09%
2021/12/15	0.7	33.50	0	0.00	33.35	0.7	2,231	0.03%
2021/12/14	1.3	33.60	0	0.00	33.50	1.3	2,280	0.06%
2021/12/13	0.5	33.90	1	33.80	33.85	-0.5	2,479	-0.02%
2021/12/10	0.1	33.90	0	0.00	33.90	0.1	2,519	0.00%
2021/12/09	0.2	34.25	4	34.25	34.10	-3.8	2,523	-0.15%
2021/12/08	0	0.00	2	34.40	34.25	-2	2,541	-0.08%
2021/12/07	2.5	34.08	0	0.00	34.00	2.5	2,564	0.10%
2021/12/06	1	33.80	1	33.80	33.80	0	2,564	0.00%
2021/12/03	0	0.00	1.1	33.95	33.85	-1.1	2,592	-0.04%
2021/12/02	5	33.70	0	0.00	33.65	5	2,615	0.19%
2021/12/01	1.5	33.61	0	0.00	33.90	1.5	2,696	0.05%
2021/11/30	1.1	33.92	1.9	34.02	33.95	-0.8	2,727	-0.03%
2021/11/29	6	33.70	9.5	33.98	34.00	-3.5	2,861	-0.12%
2021/11/26	10.1	34.79	3	34.73	34.65	7.1	3,003	0.24%
2021/11/25	2.1	35.80	1	35.55	35.55	1.1	3,121	0.03%
2021/11/24	1	35.30	2	35.53	35.50	-1	3,155	-0.03%
2021/11/23	11.1	35.39	4	35.24	35.10	7.1	3,188	0.22%
2021/11/22	0	34.90	0	0.00	35.05	0	3,245	0.00%
2021/11/19	1	34.70	1.1	35.28	34.70	-0.1	3,272	0.00%
2021/11/18	1.7	34.45	1.1	34.64	34.70	0.7	3,316	0.02%
2021/11/17	2.1	34.38	6.1	34.38	34.45	-4	3,341	-0.12%
2021/11/16	17.9	34.58	0.2	34.65	34.50	17.7	3,357	0.53%
2021/11/15	3.1	34.82	0	0.00	34.75	3.1	3,372	0.09%
2021/11/12	0	0.00	2	35.30	35.15	-2	3,394	-0.06%
2021/11/11	0	0.00	0.1	35.50	35.20	-0.1	3,414	0.00%
2021/11/10	2	35.43	2.1	35.60	35.35	-0.1	3,457	0.00%
2021/11/09	0.8	34.96	0	0.00	35.00	0.8	3,449	0.02%
2021/11/08	1.1	35.16	0	0.00	35.15	1.1	3,452	0.03%
2021/11/05	0	0.00	3.2	35.05	35.20	-3.2	3,478	-0.09%
2021/11/04	2	35.45	22.1	35.41	35.30	-20.1	3,491	-0.58%
2021/11/03	0	0.00	16.1	35.47	35.70	-16.1	3,536	-0.45%
2021/11/02	6	35.19	11.3	35.27	34.85	-5.3	3,627	-0.15%
2021/11/01	3.1	34.60	0.6	34.60	34.60	2.5	3,697	0.07%
2021/10/29	4	34.59	9	34.63	34.60	-5	3,703	-0.14%
2021/10/28	1	34.75	0	0.00	34.80	1	3,703	0.03%
2021/10/27	7	35.04	0	0.00	35.15	7	3,710	0.19%
2021/10/26	5	35.25	0.1	35.30	35.15	4.9	3,721	0.13%
2021/10/25	4	35.28	0	0.00	35.45	4	3,728	0.11%
2021/10/22	4	35.50	14	35.50	35.35	-10	3,761	-0.27%
2021/10/21	24	35.55	2	36.25	36.25	22	3,779	0.58%
2021/10/20	8.1	35.88	0	35.85	35.70	8	3,770	0.21%
2021/10/19	7	36.04	3	36.10	36.25	4	3,804	0.11%
2021/10/18	4.2	36.01	5	36.15	36.20	-0.8	3,832	-0.02%
2021/10/15	2	35.40	7.3	35.33	35.50	-5.3	3,873	-0.14%
2021/10/14	11.2	35.25	8	35.01	35.10	3.2	3,920	0.08%
2021/10/13	7.5	36.23	5.4	36.17	35.85	2.1	3,930	0.05%
2021/10/12	6	36.42	3	36.35	36.45	3	3,952	0.08%
2021/10/08	5.2	36.72	2.1	36.26	36.35	3.1	3,984	0.08%
2021/10/07	4.1	36.48	2.7	36.62	36.70	1.4	4,052	0.04%
2021/10/06	1	36.10	0	0.00	36.10	1	4,134	0.02%
2021/10/05	3	34.90	1	35.45	36.10	2	4,150	0.05%
2021/10/04	7.1	36.43	0	0.00	35.60	7.1	4,155	0.17%
2021/10/01	15	37.81	10	37.25	37.30	5	4,171	0.12%
2021/09/30	1	39.00	0.1	39.30	39.30	0.9	4,319	0.02%
2021/09/29	26.1	39.95	23.1	40.14	39.05	3	4,443	0.07%
2021/09/28	6.1	40.13	7.2	39.99	40.25	-1.1	4,589	-0.02%
2021/09/27	11	40.43	14	39.88	40.05	-3	6,262	-0.05%
2021/09/24	1	38.60	1	39.05	38.70	0	6,789	0.00%
2021/09/23	2	37.80	9.2	38.27	38.40	-7.2	6,843	-0.11%
2021/09/22	6	37.61	16	37.52	37.20	-10	6,992	-0.14%
2021/09/17	15	38.31	8.7	38.36	38.30	6.3	7,159	0.09%
2021/09/16	29	38.27	17	38.77	38.55	12	7,213	0.17%
2021/09/15	3	37.75	2	38.00	37.55	1	7,101	0.01%
2021/09/14	2	37.10	0	0.00	37.25	2	7,219	0.03%
2021/09/13	0	0.00	1	37.55	37.35	-1	7,382	-0.01%
2021/09/10	0	0.00	12	36.81	37.30	-12	7,414	-0.16%
2021/09/09	1.1	36.07	1	36.15	36.10	0.1	7,455	0.00%
2021/09/08	5	36.33	5	36.49	35.90	0	7,484	0.00%
2021/09/07	8	36.59	5	36.70	36.70	3	7,630	0.04%
2021/09/06	20.1	37.20	6	36.53	36.50	14.1	7,650	0.18%
2021/09/03	3.1	38.39	4	38.48	38.20	-1	7,590	-0.01%
2021/09/02	20.1	38.70	14.4	38.56	38.25	5.7	7,636	0.07%
2021/09/01	12	44.85	9.1	44.75	44.95	2.9	7,560	0.04%
2021/08/31	11.3	45.13	10.7	45.09	45.30	0.6	7,477	0.01%
2021/08/30	7	44.51	4	44.23	44.45	3	7,440	0.04%
2021/08/27	22.1	44.27	33	44.47	44.50	-10.9	7,490	-0.15%
2021/08/26	1.3	44.05	4.7	43.85	44.10	-3.3	7,635	-0.04%
2021/08/25	4	43.45	9	43.46	43.25	-5	7,977	-0.06%
2021/08/24	4	42.69	9	42.98	42.95	-5	8,005	-0.06%
2021/08/23	1	41.95	2	42.05	42.40	-1	8,107	-0.01%
2021/08/20	14	40.53	3	40.48	40.40	11	8,158	0.13%
2021/08/19	5	41.34	12	41.43	40.80	-7	8,214	-0.09%
2021/08/18	1	39.80	0	0.00	41.80	1	8,301	0.01%
2021/08/17	6.2	41.55	29	41.50	40.80	-22.8	8,566	-0.27%
2021/08/16	20	41.83	11	41.86	41.55	9	8,631	0.10%
2021/08/13	5	43.55	4	43.08	42.95	1	8,753	0.01%
2021/08/12	1	43.05	0	0.00	43.75	1	8,848	0.01%
2021/08/11	4	43.28	2	43.00	42.95	2	8,954	0.02%
2021/08/10	3.1	43.85	8	43.68	43.60	-4.9	9,086	-0.05%
2021/08/09	7	44.56	3	44.62	44.55	4	9,176	0.04%
2021/08/06	5	45.21	2.5	44.94	45.50	2.5	9,222	0.03%
2021/08/05	6.1	44.28	11	44.31	44.45	-4.9	9,236	-0.05%
2021/08/04	1	43.75	2	43.40	43.60	-1	9,358	-0.01%
2021/08/03	6	43.28	5	43.25	43.25	1	9,481	0.01%
2021/08/02	5	43.11	4	43.70	43.55	1	9,557	0.01%
2021/07/30	3	43.28	0	0.00	43.20	3	9,841	0.03%
2021/07/29	2	43.05	8	43.44	43.45	-6	10,061	-0.06%
2021/07/28	10	42.99	9	43.30	43.10	1	10,160	0.01%
2021/07/27	6.1	43.77	6	43.64	43.55	0.1	10,340	0.00%
2021/07/26	5	44.33	1	44.10	44.00	4	10,512	0.04%
2021/07/23	3	44.25	3.3	44.04	44.25	-0.3	10,673	0.00%
2021/07/22	3	43.48	10	43.36	43.25	-7	10,715	-0.07%
2021/07/21	9.5	43.73	2.3	43.19	43.25	7.2	10,798	0.07%
2021/07/20	15	44.23	18	44.28	44.20	-3	10,879	-0.03%
2021/07/19	10	44.79	7	44.92	45.20	3	11,104	0.03%
2021/07/16	8	44.95	7	44.86	44.85	1	11,507	0.01%
2021/07/15	1	44.35	8	44.86	45.25	-7	11,722	-0.06%
2021/07/14	16.1	44.07	8	43.86	43.90	8.1	12,111	0.07%
2021/07/13	12	44.53	17	44.49	44.30	-5	12,726	-0.04%
2021/07/12	27	44.84	1	44.75	44.80	26	13,355	0.19%
2021/07/09	61	44.80	0	0.00	44.65	61	13,671	0.45%
2021/07/08	111.4	45.06	34	44.89	45.10	77.4	13,983	0.55%	大買/
2021/07/07	53.1	45.00	16	44.53	45.05	37.1	14,448	0.26%
2021/07/06	22	45.73	30	45.91	45.95	-8	14,783	-0.05%
2021/07/05	26.3	46.25	18	46.27	46.05	8.3	14,956	0.06%
2021/07/02	112.9	48.76	158.9	50.23	45.80	-46	14,776	-0.31%	大買/大賣/
2021/07/01	44.2	46.90	102.9	47.09	47.95	-58.7	13,110	-0.45%	大賣/
2021/06/30	15	43.48	8	43.41	43.60	7	12,576	0.06%
2021/06/29	21.2	43.26	8	43.14	43.30	13.2	12,590	0.10%
2021/06/28	21.2	43.18	26	43.47	44.00	-4.8	12,482	-0.04%
2021/06/25	13	42.18	5	42.15	42.45	8	12,394	0.06%
2021/06/24	0	0.00	14	41.93	42.30	-14	12,493	-0.11%
2021/06/23	21	41.16	22	41.59	41.00	-1	12,553	-0.01%
2021/06/22	23	41.66	6	42.57	41.30	17	12,765	0.13%
2021/06/21	14	41.35	2	41.38	41.30	12	12,706	0.09%
2021/06/18	10	42.12	0	0.00	42.10	10	12,841	0.08%
2021/06/17	4	42.53	4	42.89	42.85	0	12,901	0.00%
2021/06/16	26	43.13	57	43.09	42.70	-31	12,972	-0.24%
2021/06/15	21	41.97	0	0.00	42.00	21	12,942	0.16%
2021/06/11	12.1	41.94	6	42.24	42.25	6.1	13,107	0.05%
2021/06/10	24	41.92	20	41.95	42.15	4	13,591	0.03%
2021/06/09	6	42.69	2	43.08	42.45	4	13,920	0.03%
2021/06/08	17	43.19	7	43.11	42.90	10	14,453	0.07%
2021/06/07	23	43.52	14	43.31	43.50	9	15,409	0.06%
2021/06/04	17	43.87	11	43.79	43.75	6	16,332	0.04%
2021/06/03	10	43.90	3	43.93	44.25	7	18,370	0.04%
2021/06/02	123.3	44.01	146	43.73	42.95	-22.7	19,276	-0.12%	大買/大賣/
2021/06/01	1	41.10	1	41.60	41.65	0	19,330	0.00%
2021/05/31	29	41.41	58	41.81	41.35	-29	19,651	-0.15%
2021/05/28	5	40.86	14	40.87	40.85	-9	19,608	-0.05%
2021/05/27	8	40.21	5	40.06	40.20	3	19,635	0.02%
2021/05/26	5	40.09	8	39.96	40.25	-3	19,689	-0.02%
2021/05/25	27	41.45	24	41.31	41.05	3	19,722	0.02%
2021/05/24	11	38.91	22	39.01	39.00	-11	19,639	-0.06%
2021/05/21	17.1	38.55	12	38.30	39.00	5.1	19,825	0.03%
2021/05/20	18.3	36.87	5	36.28	36.30	13.3	19,784	0.07%
2021/05/19	9	37.21	6	37.54	37.55	3	19,784	0.02%
2021/05/18	4	36.25	8	36.69	37.20	-4	20,055	-0.02%
2021/05/17	14	35.46	12	34.70	34.75	2	20,042	0.01%
2021/05/14	74	39.21	35	38.64	38.50	39	19,952	0.20%
2021/05/13	16	38.00	10	38.44	38.65	6	19,892	0.03%
2021/05/12	35.2	40.07	99	39.76	39.55	-63.8	19,811	-0.32%
2021/05/11	19.1	43.12	41.5	42.57	41.95	-22.4	19,654	-0.11%
2021/05/10	12	43.75	14	43.85	44.10	-2	19,588	-0.01%
2021/05/07	58	42.92	12	42.79	43.50	46	19,564	0.24%
2021/05/06	58	44.75	12	44.85	44.75	46	19,289	0.24%
2021/05/05	6	46.00	2	45.75	45.05	4	19,100	0.02%
2021/05/04	16	45.43	11.1	44.89	44.50	4.9	19,092	0.03%
2021/05/03	12	48.74	0	0.00	47.95	12	19,034	0.06%
2021/04/29	17	48.43	65	48.86	49.20	-48	19,030	-0.25%
2021/04/28	25	48.09	8	48.38	47.95	17	18,963	0.09%
2021/04/27	8	47.72	22	48.09	48.50	-14	19,063	-0.07%
2021/04/26	7	47.60	33.1	47.83	48.40	-26.1	19,066	-0.14%
2021/04/23	59.3	47.40	33	47.77	47.15	26.3	19,083	0.14%
2021/04/22	34.4	50.20	33	50.55	48.80	1.4	19,032	0.01%
2021/04/21	52	49.09	55	49.20	49.90	-3	18,678	-0.02%
2021/04/20	48.2	50.14	23	49.88	49.65	25.2	18,570	0.14%
2021/04/19	109.1	52.98	64	53.16	52.40	45.1	18,325	0.25%	大買/
2021/04/16	46	48.78	57.2	48.69	50.00	-11.2	17,763	-0.06%
2021/04/15	37.5	46.75	19	47.12	46.10	18.5	17,245	0.11%
2021/04/14	79.2	45.29	36	45.49	45.05	43.2	17,195	0.25%
2021/04/13	44	48.13	23	47.52	46.30	21	17,161	0.12%
2021/04/12	56	47.39	40	47.94	48.60	16	16,923	0.09%
2021/04/09	48	44.03	75	44.17	44.20	-27	16,703	-0.16%
2021/04/08	36	43.36	22	43.30	43.35	14	16,842	0.08%
2021/04/07	5	42.82	2	42.90	42.95	3	17,517	0.02%
2021/04/06	6	42.76	5	43.13	43.15	1	17,898	0.01%
2021/04/01	11	42.74	2	42.75	42.70	9	18,187	0.05%
2021/03/31	34	43.28	14	43.15	43.15	20	18,518	0.11%
2021/03/30	31	43.29	29	43.25	43.05	2	18,956	0.01%
2021/03/29	8	43.06	4.1	43.43	42.85	3.9	20,121	0.02%
2021/03/26	15	42.67	15	42.77	42.80	0	20,874	0.00%
2021/03/25	21	42.74	14	42.73	42.00	7	21,007	0.03%
2021/03/24	8	42.37	2	42.35	42.35	6	20,771	0.03%
2021/03/23	18	42.33	12	42.61	42.45	6	20,744	0.03%
2021/03/22	8	41.73	36.1	42.23	41.95	-28.1	20,681	-0.14%
2021/03/19	14	41.91	6	41.79	41.75	8	20,710	0.04%
2021/03/18	14.1	41.93	6	42.29	42.45	8.1	20,759	0.04%
2021/03/17	13	41.18	15.2	41.58	42.20	-2.2	20,780	-0.01%
2021/03/16	58.2	42.33	47	41.84	41.50	11.2	21,092	0.05%
2021/03/15	17	43.77	48.5	43.93	43.55	-31.5	20,709	-0.15%
2021/03/12	20.5	43.42	59	43.47	44.05	-38.5	20,462	-0.19%
2021/03/11	115	42.53	98	42.44	42.80	17	20,261	0.08%	大買/
2021/03/10	60	41.41	65	41.40	42.80	-5	19,780	-0.03%
2021/03/09	206	40.33	228.2	40.37	40.05	-22.2	18,868	-0.12%	大買/大賣/
2021/03/08	99.2	38.29	40	39.00	39.15	59.2	16,896	0.35%
2021/03/05	23	35.77	29	36.15	35.60	-6	15,950	-0.04%
2021/03/04	16	35.79	32	35.69	35.75	-16	15,661	-0.10%
2021/03/03	3	34.57	15	34.63	34.85	-12	15,419	-0.08%
2021/03/02	10	34.65	5	34.37	34.00	5	15,463	0.03%
2021/02/26	8	34.26	5	34.94	34.85	3	15,726	0.02%
2021/02/25	14	34.52	20	34.55	34.95	-6	15,845	-0.04%
2021/02/24	12	34.76	2	35.58	34.25	10	16,025	0.06%
2021/02/23	28	35.12	38.6	35.10	35.15	-10.6	15,947	-0.07%
2021/02/22	20	34.43	17	34.34	34.55	3	15,792	0.02%
2021/02/19	4	34.25	1	34.25	34.55	3	15,855	0.02%
2021/02/18	35	34.60	12	34.57	34.70	23	16,013	0.14%
2021/02/17	0	0.00	14	32.08	32.15	-14	16,180	-0.09%
2021/02/05	6	31.03	7	30.85	30.85	-1	16,182	-0.01%
2021/02/04	7	31.32	5	31.17	31.05	2	16,406	0.01%
2021/02/03	4	31.04	7	31.24	31.15	-3	16,650	-0.02%
2021/02/02	8	30.69	7	31.09	31.15	1	16,994	0.01%
2021/02/01	13	30.06	13	30.44	30.50	0	17,210	0.00%
2021/01/29	9	30.51	12	29.78	29.70	-3	17,497	-0.02%
2021/01/28	3	30.60	5	30.48	30.40	-2	17,756	-0.01%
2021/01/27	12	31.12	8	31.04	31.00	4	18,551	0.02%
2021/01/26	3	31.65	4	31.05	31.05	-1	18,896	-0.01%
2021/01/25	6	31.92	6	31.97	31.95	0	19,041	0.00%
2021/01/22	3	30.73	26.2	30.98	31.35	-23.2	19,237	-0.12%
2021/01/21	14	29.95	21	29.57	29.30	-7	19,526	-0.04%
2021/01/20	19	29.95	37	29.66	29.50	-18	20,497	-0.09%
2021/01/19	34	31.44	7	31.51	31.15	27	21,554	0.13%
2021/01/18	10	30.99	0	0.00	31.10	10	21,810	0.05%
2021/01/15	13	31.82	31	31.67	31.80	-18	21,866	-0.08%
2021/01/14	9	33.44	57	33.25	33.25	-48	21,935	-0.22%
2021/01/13	25	33.57	299	33.40	33.40	-274	22,120	-1.24%	大賣/鉅額交易
2021/01/12	23	33.57	20	33.54	33.35	3	22,187	0.01%
2021/01/11	16	35.06	16	34.73	34.60	0	22,140	0.00%
2021/01/08	47	34.70	35	34.37	34.25	12	22,440	0.05%
2021/01/07	113	35.75	34	35.94	35.30	79	22,733	0.35%	大買/
2021/01/06	77	36.26	47	35.92	35.65	30	23,222	0.13%
2021/01/05	132	38.21	17	38.05	37.50	115	23,857	0.48%	大買/鉅額交易
2021/01/04	140	38.55	49	38.54	38.65	91	23,689	0.38%	大買/
2020/12/31	20	38.18	55.1	38.21	38.95	-35.1	23,450	-0.15%
2020/12/30	54	38.11	48	38.03	37.25	6	23,107	0.03%
2020/12/29	56	36.93	22	36.58	36.45	34	22,535	0.15%
2020/12/28	33.1	36.50	31.2	36.50	36.35	1.9	22,158	0.01%
2020/12/25	55	35.36	36	35.69	36.35	19	21,785	0.09%
2020/12/24	27	34.66	47	35.02	35.15	-20	21,474	-0.09%
2020/12/23	138	34.91	125	34.45	33.45	13	21,076	0.06%	大買/大賣/
2020/12/22	32	34.91	54.1	35.08	34.50	-22.1	20,146	-0.11%
2020/12/21	26	33.10	35.1	33.02	32.85	-9.1	19,372	-0.05%
2020/12/18	27	32.45	18	32.21	32.10	9	19,262	0.05%
2020/12/17	7	32.59	16	32.55	32.45	-9	19,375	-0.05%
2020/12/16	14	32.11	16	32.41	32.40	-2	19,657	-0.01%
2020/12/15	36	32.01	20	31.78	31.75	16	19,818	0.08%
2020/12/14	10	31.37	19	32.24	32.30	-9	20,338	-0.04%
2020/12/11	27	32.04	24	31.56	31.60	3	20,449	0.01%
2020/12/10	46	32.91	38	32.80	32.15	8	20,635	0.04%
2020/12/09	17	32.10	10	32.21	32.15	7	20,586	0.03%
2020/12/08	35	32.84	17	32.65	32.55	18	21,037	0.09%
2020/12/07	43	33.19	21	32.93	32.70	22	21,583	0.10%
2020/12/04	16	33.12	44	33.07	33.50	-28	22,154	-0.13%
2020/12/03	8	31.51	11	31.36	31.25	-3	22,303	-0.01%
2020/12/02	14	31.82	4.1	31.79	31.40	9.9	22,228	0.04%
2020/12/01	7	32.01	3	32.62	32.20	4	22,176	0.02%
2020/11/30	1	32.50	3	32.95	32.65	-2	22,216	-0.01%
2020/11/27	3	32.40	6	32.58	32.30	-3	22,515	-0.01%
2020/11/26	18	33.13	15	32.68	32.55	3	22,535	0.01%
2020/11/25	20	32.67	37.2	32.80	32.45	-17.2	22,549	-0.08%
2020/11/24	15	31.90	22	32.12	31.75	-7	22,380	-0.03%
2020/11/23	38	31.80	95	31.78	32.20	-57	22,259	-0.26%
2020/11/20	12	30.42	21	30.77	30.90	-9	22,041	-0.04%
2020/11/19	28	30.53	5	30.73	30.40	23	22,566	0.10%
2020/11/18	14	30.52	21	30.66	31.00	-7	22,779	-0.03%
2020/11/17	8	29.52	33	29.76	30.20	-25	22,730	-0.11%
2020/11/16	54	29.83	17.1	29.90	29.75	36.9	22,701	0.16%
2020/11/13	10	31.43	8	31.45	31.20	2	22,305	0.01%
2020/11/12	17	31.06	4.5	30.58	30.95	12.5	22,659	0.06%
2020/11/11	20	31.71	17	31.89	31.80	3	22,773	0.01%
2020/11/10	9	31.38	29	32.09	30.90	-20	22,724	-0.09%
2020/11/09	26	31.12	12	31.15	31.25	14	22,511	0.06%
2020/11/06	26	31.56	28.5	31.50	31.35	-2.5	22,379	-0.01%
2020/11/05	27.1	32.00	16	32.15	31.75	11.1	22,172	0.05%
2020/11/04	49	33.15	10	33.66	33.10	39	22,075	0.18%
2020/11/03	8	33.22	34	32.92	33.60	-26	21,318	-0.12%
2020/11/02	36	32.04	13	31.90	31.60	23	21,087	0.11%
2020/10/30	12	33.10	5	33.19	32.50	7	20,961	0.03%
2020/10/29	27	33.65	33	33.47	33.85	-6	20,766	-0.03%
2020/10/28	64	34.57	53.3	33.64	33.20	10.7	20,324	0.05%
2020/10/27	26.1	32.59	81.1	33.92	34.65	-55	19,278	-0.29%
2020/10/26	7	31.33	21	31.26	31.50	-14	18,207	-0.08%
2020/10/23	7	31.03	7	31.16	30.90	0	17,997	0.00%
2020/10/22	22	30.64	21	30.92	30.45	1	17,960	0.01%
2020/10/21	4	30.56	9.2	30.82	30.95	-5.2	17,730	-0.03%
2020/10/20	49	30.99	17	31.04	30.45	32	17,517	0.18%
2020/10/19	10	30.63	10	30.50	31.45	0	17,430	0.00%
2020/10/16	54	31.13	11	31.12	30.10	43	17,344	0.25%
2020/10/15	19.6	31.87	24	31.71	30.90	-4.4	17,050	-0.03%
2020/10/14	16.2	30.68	21.5	31.06	31.95	-5.3	16,593	-0.03%
2020/10/13	12	29.93	35.1	29.69	29.55	-23.1	15,906	-0.15%
2020/10/12	14	27.16	22	27.34	27.80	-8	14,987	-0.05%
2020/10/08	5	27.53	2	27.50	27.20	3	14,904	0.02%
2020/10/07	9.1	27.80	1	28.15	27.65	8.1	14,861	0.05%
2020/10/06	6	27.97	29	28.43	28.40	-23	14,839	-0.15%
2020/10/05	2	26.73	2	27.13	27.05	0	14,703	0.00%
2020/09/30	2	26.35	3	26.45	26.55	-1	14,791	-0.01%
2020/09/29	21	26.99	7	26.45	26.45	14	15,216	0.09%
2020/09/28	1	27.60	3	27.38	27.50	-2	15,472	-0.01%
2020/09/25	34	27.46	16	26.98	26.40	18	15,419	0.12%
2020/09/24	15	27.76	19	28.05	27.70	-4	15,135	-0.03%
2020/09/23	38.9	28.46	7	28.72	28.30	31.9	15,035	0.21%
2020/09/22	12	28.98	15	29.02	29.10	-3	14,885	-0.02%
2020/09/21	29	30.14	20	29.78	29.10	9	14,664	0.06%
2020/09/18	90	31.45	38	31.06	31.00	52	14,332	0.36%
2020/09/17	20.1	32.37	23	32.26	31.95	-2.9	14,149	-0.02%
2020/09/16	10	30.52	5.3	30.46	30.40	4.7	13,759	0.03%
2020/09/15	20	30.35	31	30.19	31.15	-11	13,807	-0.08%
2020/09/14	40	29.25	47	29.51	29.30	-7	13,517	-0.05%
2020/09/11	37	30.18	48	30.48	29.30	-11	13,107	-0.08%
2020/09/10	30	31.08	39.4	31.07	31.50	-9.4	12,607	-0.07%
2020/09/09	38	29.94	70	30.70	30.55	-32	12,076	-0.26%
2020/09/08	28	27.95	58.3	28.54	28.60	-30.3	11,180	-0.27%
2020/09/07	0	0.00	4.2	26.00	26.00	-4.2	10,581	-0.04%
2020/09/04	43	23.50	45	23.65	23.65	-2	10,684	-0.02%
2020/09/03	24	23.55	18.1	23.54	23.65	5.9	10,662	0.06%
2020/09/02	9	23.88	20.2	23.86	23.45	-11.2	10,625	-0.10%
2020/09/01	7	22.20	5	22.63	22.30	2	10,304	0.02%
2020/08/31	49	21.94	68	22.10	22.40	-19	10,346	-0.18%
2020/08/28	33	22.00	26.5	22.17	21.85	6.5	10,377	0.06%
2020/08/27	14	21.95	8	22.01	21.80	6	10,482	0.06%
2020/08/26	4	21.75	20	21.76	21.75	-16	10,515	-0.15%
2020/08/25	64	22.58	57	22.36	22.10	7	10,587	0.07%
2020/08/24	22	20.96	19	21.31	22.00	3	10,187	0.03%
2020/08/21	8	20.06	7	20.09	20.00	1	10,028	0.01%
2020/08/20	30	20.16	24	20.00	20.00	6	9,935	0.06%
2020/08/19	16	20.71	16	20.66	20.65	0	9,834	0.00%
2020/08/18	78	21.05	13	21.33	21.00	65	10,016	0.65%
2020/08/17	10	20.19	15	20.15	20.60	-5	9,613	-0.05%
2020/08/14	11	19.04	16	19.08	18.75	-5	9,405	-0.05%
2020/08/13	2	18.10	3	18.63	18.45	-1	9,558	-0.01%
2020/08/12	3	18.65	3	18.75	18.75	0	9,652	0.00%
2020/08/11	6	18.58	3	18.28	18.25	3	9,587	0.03%
2020/08/10	11	18.00	15	17.98	18.10	-4	9,579	-0.04%
2020/08/07	4	16.93	3	17.10	17.10	1	9,378	0.01%
2020/08/06	5	16.84	15	17.14	17.20	-10	9,341	-0.11%
2020/08/05	7	16.50	17	16.87	16.95	-10	9,189	-0.11%
2020/08/04	0	0.00	10	16.20	16.40	-10	9,082	-0.11%
2020/08/03	5	15.69	1	16.15	15.75	4	8,947	0.04%
2020/07/31	2	15.85	0	0.00	16.00	2	8,928	0.02%
2020/07/30	5	15.51	3	15.60	16.05	2	8,900	0.02%
2020/07/29	6	14.75	14	15.08	15.50	-8	8,733	-0.09%
2020/07/28	6	14.38	0	0.00	14.10	6	8,578	0.07%
2020/07/27	5	15.26	1	15.25	15.20	4	8,421	0.05%
2020/07/24	3	15.78	27	15.76	15.60	-24	8,369	-0.29%
2020/07/23	8	15.97	7	16.04	16.20	1	8,300	0.01%
2020/07/22	7	16.06	2	16.20	16.20	5	8,190	0.06%
2020/07/21	5	16.40	10	16.42	16.40	-5	8,117	-0.06%
2020/07/20	7	15.67	11	15.64	15.80	-4	7,976	-0.05%
2020/07/17	4	15.78	0	0.00	15.80	4	7,922	0.05%
2020/07/16	2	15.98	1	16.15	16.15	1	7,821	0.01%
2020/07/15	0	0.00	6	16.05	15.80	-6	7,769	-0.08%
2020/07/14	11	15.81	4	15.86	15.75	7	7,710	0.09%
2020/07/13	13	15.72	5	16.19	16.25	8	7,662	0.10%
2020/07/10	3	15.25	10	15.44	15.30	-7	7,553	-0.09%
2020/07/09	4	15.98	34	16.18	15.75	-30	7,460	-0.40%
2020/07/08	58	17.03	37.1	16.80	16.60	20.9	7,293	0.29%
2020/07/07	37	15.96	29.3	15.91	16.60	7.7	6,812	0.11%
2020/07/06	3	15.08	2	15.03	15.10	1	6,426	0.02%
2020/07/03	1	14.85	23	15.00	14.80	-22	6,343	-0.35%
2020/07/02	10	15.05	9	14.92	14.85	1	6,284	0.02%
2020/07/01	0	0.00	12	14.60	14.50	-12	6,205	-0.19%
2020/06/30	2	14.60	3	14.60	14.50	-1	6,173	-0.02%
2020/06/29	1	14.45	3	14.42	14.60	-2	6,158	-0.03%
2020/06/24	27	14.52	15	14.50	14.70	12	6,128	0.20%
2020/06/23	21.3	15.06	18	15.18	14.60	3.3	6,037	0.05%
2020/06/22	29	15.28	58	15.50	15.65	-29	5,756	-0.50%
2020/06/19	6	14.38	26	14.43	14.25	-20	5,450	-0.37%
2020/06/18	47	14.65	0	0.00	14.55	47	5,392	0.87%
2020/06/17	19	14.88	9	14.83	14.95	10	5,335	0.19%
2020/06/16	11	14.90	45	14.83	15.00	-34	5,299	-0.64%
2020/06/15	37	14.48	3	14.38	14.30	34	5,135	0.66%
2020/06/12	13	13.93	11.5	14.24	14.55	1.5	5,064	0.03%
2020/06/11	27	14.66	15	14.82	14.50	12	4,968	0.24%
2020/06/10	6	14.63	8	14.61	14.90	-2	4,834	-0.04%
2020/06/09	16	14.64	13	14.64	14.55	3	4,786	0.06%
2020/06/08	54	15.21	70	15.14	15.10	-16	4,639	-0.34%
2020/06/05	12	14.95	18	14.94	15.30	-6	4,480	-0.13%
2020/06/04	44	14.94	10	14.69	14.60	34	4,284	0.79%
2020/06/03	63	14.94	14	14.85	15.10	49	4,092	1.20%
2020/06/02	9	14.21	9	14.12	14.00	0	3,795	0.00%
2020/06/01	23	13.85	10	13.93	13.90	13	3,625	0.36%
2020/05/29	4	13.43	12	13.40	13.85	-8	3,439	-0.23%
2020/05/28	14	13.05	14	12.90	13.40	0	3,164	0.00%
2020/05/27	6	12.67	0	0.00	12.55	6	2,975	0.20%
2020/05/26	3	12.88	3	12.87	12.85	0	2,919	0.00%
2020/05/25	10	12.81	8	13.19	12.75	2	2,767	0.07%
2020/05/22	0	0.00	5	12.25	12.35	-5	2,415	-0.21%
2020/05/21	5	12.32	4	12.31	12.35	1	2,298	0.04%
2020/05/20	12	11.95	8	12.04	12.30	4	2,124	0.19%
2020/05/19	29	10.91	93.1	11.18	11.65	-64.1	1,713	-3.74%
2020/05/18	51	10.84	7	10.86	10.60	44	1,430	3.08%
2020/05/15	30	10.41	13	10.52	10.80	17	1,354	1.26%
2020/05/14	4	10.05	4	10.28	10.10	0	1,206	0.00%
2020/05/13	2	9.99	4	10.19	10.40	-2	1,168	-0.17%
2020/05/12	5	10.05	6	10.19	10.10	-1	1,129	-0.09%
2020/05/11	20	10.00	23	10.06	10.00	-3	1,112	-0.27%
2020/05/08	0	0.00	14	10.25	10.05	-14	1,096	-1.28%
2020/05/07	1	9.99	8	10.04	10.10	-7	1,076	-0.65%
2020/05/06	3	9.85	0	0.00	9.91	3	1,055	0.28%
2020/05/04	1	9.57	0	0.00	9.62	1	1,036	0.10%
2020/04/30	0	0.00	19	9.82	9.85	-19	1,030	-1.84%
2020/04/29	1	9.60	1	9.59	9.63	0	1,023	0.00%
2020/04/28	3	9.31	0	0.00	9.35	3	1,011	0.30%
2020/04/27	14	9.42	2	9.35	9.43	12	1,039	1.15%
2020/04/23	0	0.00	1	9.00	9.15	-1	1,017	-0.10%
2020/04/21	1	8.81	0	0.00	8.81	1	1,001	0.10%
2020/04/20	0	0.00	5	9.13	9.11	-5	993	-0.50%
2020/04/13	5	9.05	1	9.14	9.12	4	1,018	0.39%
2020/04/10	0	0.00	1	8.86	8.91	-1	1,058	-0.09%
2020/04/07	0	0.00	1	8.46	8.48	-1	1,068	-0.09%
2020/04/01	2	8.17	20	8.17	8.33	-18	1,061	-1.70%
2020/03/31	0	0.00	1	8.18	8.15	-1	1,062	-0.09%
2020/03/30	0	0.00	6	8.00	7.97	-6	1,067	-0.56%
2020/03/27	0	0.00	7	8.03	7.92	-7	1,064	-0.66%
2020/03/26	6	7.88	0	0.00	7.82	6	1,053	0.57%
2020/03/25	5	7.72	0	0.00	7.65	5	1,044	0.48%
2020/03/20	1	6.87	1	7.07	7.14	0	1,081	0.00%
2020/03/19	2	6.92	3	6.93	6.92	-1	1,041	-0.10%
2020/03/17	0	0.00	4	7.73	7.65	-4	1,027	-0.39%
2020/03/16	3	7.98	1	8.23	8.01	2	1,013	0.20%
2020/03/13	1	8.00	0	0.00	8.31	1	1,001	0.10%
2020/03/12	0	0.00	51	8.86	8.88	-51	965	-5.28%
2020/03/10	2	9.25	0	0.00	9.22	2	944	0.21%
2020/03/06	9	9.59	5	9.62	9.62	4	932	0.43%
2020/03/05	0	0.00	1	9.46	9.51	-1	919	-0.11%
2020/03/04	6	9.28	0	0.00	9.38	6	923	0.65%
2020/03/02	1	9.18	0	0.00	9.27	1	923	0.11%
2020/02/27	1	9.38	0	0.00	9.35	1	928	0.11%
2020/02/24	2	9.60	1	9.55	9.55	1	929	0.11%
2020/02/20	0	0.00	2	9.74	9.66	-2	931	-0.21%
2020/02/17	3	9.60	0	0.00	9.58	3	975	0.31%
2020/02/14	2	9.69	0	0.00	9.68	2	977	0.20%
2020/02/13	0	0.00	2	9.85	9.72	-2	980	-0.20%
2020/02/10	4	9.62	0	0.00	9.61	4	991	0.40%
2020/02/07	5	9.83	2	9.81	9.81	3	991	0.30%
2020/02/05	2	9.90	0	0.00	9.88	2	1,010	0.20%
2020/02/04	0	0.00	21	9.91	9.92	-21	1,003	-2.09%
2020/02/03	4	9.61	3	9.63	9.88	1	994	0.10%
2020/01/31	1	10.10	0	0.00	10.05	1	971	0.10%
2020/01/17	1	10.75	0	0.00	10.80	1	930	0.11%
2020/01/15	1	10.85	0	0.00	10.90	1	940	0.11%
2020/01/10	1	10.95	0	0.00	10.90	1	986	0.10%
2020/01/09	4	11.08	14	11.10	11.05	-10	984	-1.02%
2020/01/08	19	11.16	21	11.16	11.05	-2	980	-0.20%
2020/01/07	16	11.31	14	11.30	11.30	2	968	0.21%
2020/01/06	20	11.76	16	11.58	11.55	4	955	0.42%
2020/01/03	22	11.39	1	11.55	11.60	21	909	2.31%
2019/12/27	0	0.00	1	11.35	11.35	-1	894	-0.11%
2019/12/25	0	0.00	8	11.43	11.35	-8	937	-0.85%
2019/12/18	5	11.30	27	11.34	11.35	-22	1,063	-2.07%
2019/12/17	30	11.31	27	11.29	11.30	3	1,099	0.27%
2019/12/16	8	11.05	8	11.05	11.05	0	1,134	0.00%
2019/12/13	6	10.95	8	10.95	10.90	-2	1,315	-0.15%
2019/12/12	10	10.91	2	11.00	10.85	8	1,440	0.56%
2019/12/11	0	0.00	3	10.90	10.85	-3	1,857	-0.16%
2019/12/10	3	10.85	11	10.85	10.85	-8	1,883	-0.42%
2019/12/09	28	10.90	36	10.90	10.80	-8	1,891	-0.42%
2019/12/06	20	10.75	0	0.00	10.70	20	1,907	1.05%
2019/12/05	0	0.00	2	10.70	10.70	-2	1,921	-0.10%
2019/12/04	2	10.50	0	0.00	10.50	2	1,924	0.10%
2019/11/25	0	0.00	10	10.85	10.80	-10	2,004	-0.50%
2019/11/21	0	0.00	9	10.80	10.85	-9	2,017	-0.45%
2019/11/20	0	0.00	1	10.80	10.90	-1	2,034	-0.05%
2019/11/19	1	10.80	0	0.00	10.80	1	2,044	0.05%
2019/11/18	1	10.85	0	0.00	10.85	1	2,051	0.05%
2019/11/15	0	0.00	9	10.84	10.80	-9	2,056	-0.44%
2019/11/14	16	10.86	0	0.00	10.75	16	2,075	0.77%
2019/11/13	2	11.23	0	0.00	11.25	2	2,052	0.10%
2019/11/12	2	11.20	0	0.00	11.30	2	2,063	0.10%
2019/11/11	5	11.40	0	0.00	11.20	5	2,115	0.24%
2019/11/08	0	0.00	4	11.50	11.45	-4	2,099	-0.19%
2019/11/06	2	11.35	1	11.40	11.40	1	2,086	0.05%
2019/11/04	0	0.00	4	11.50	11.55	-4	2,067	-0.19%
2019/10/31	4	11.25	0	0.00	11.35	4	2,064	0.19%
2019/10/29	29	11.37	26	11.29	11.20	3	2,067	0.15%
2019/10/28	2	11.35	0	0.00	11.30	2	2,077	0.10%
2019/10/25	0	0.00	2	11.50	11.40	-2	2,071	-0.10%
2019/10/22	12	11.37	0	0.00	11.40	12	2,079	0.58%
2019/10/18	0	0.00	12	11.40	11.40	-12	2,069	-0.58%
2019/10/09	2	11.05	0	0.00	10.95	2	2,046	0.10%
2019/10/07	1	11.00	0	0.00	11.10	1	2,060	0.05%
2019/10/02	10	11.15	0	0.00	11.10	10	2,053	0.49%
2019/09/27	0.4	11.10	0	0.00	11.10	0.4	2,025	0.02%
2019/09/26	10	11.38	0	0.00	11.35	10	2,005	0.50%
2019/09/25	2	11.35	0	0.00	11.35	2	1,995	0.10%
2019/09/23	4	11.70	0	0.00	11.65	4	1,933	0.21%
2019/09/20	4	11.80	2	11.80	11.90	2	1,891	0.11%
2019/09/19	9	12.00	5	11.95	11.95	4	1,839	0.22%
2019/09/18	15	12.13	49	12.21	12.35	-34	1,765	-1.93%
2019/09/17	26	11.92	3	11.90	12.00	23	1,591	1.44%
2019/09/16	28	12.07	56	12.15	12.15	-28	1,471	-1.90%
2019/09/10	21	11.05	0	0.00	11.10	21	1,022	2.05%
2019/09/06	10	11.10	0	0.00	11.00	10	979	1.02%
2019/09/05	10	11.05	0	0.00	11.05	10	974	1.03%
2019/09/04	0	0.00	5	11.07	11.10	-5	950	-0.53%
2019/09/03	10	10.90	0	0.00	11.00	10	933	1.07%
2019/08/30	0	0.00	2	10.75	10.75	-2	911	-0.22%
2019/08/29	2	10.55	0	0.00	10.55	2	888	0.23%
2019/08/19	1	10.85	7	10.74	10.90	-6	994	-0.60%
2019/08/01	12	10.50	0	0.00	10.50	12	1,380	0.87%
2019/07/31	0	0.00	10	10.55	10.55	-10	1,379	-0.72%
2019/07/29	5	10.25	0	0.00	10.30	5	1,372	0.36%
2019/07/26	10	10.30	0	0.00	10.25	10	1,374	0.73%
2019/07/23	2	10.65	0	0.00	10.70	2	1,354	0.15%
2019/07/19	2	10.75	0	0.00	10.80	2	1,348	0.15%
2019/07/12	0	0.00	5	10.81	10.85	-5	1,338	-0.37%
2019/07/11	3	10.65	0	0.00	10.65	3	1,320	0.23%
2019/07/01	0	0.00	3	10.75	10.65	-3	1,392	-0.22%
2019/06/28	2	10.55	0	0.00	10.65	2	1,385	0.14%
2019/06/27	0	0.00	2	10.75	10.70	-2	1,393	-0.14%
2019/06/25	2	10.55	0	0.00	10.55	2	1,387	0.14%
2019/06/24	0	0.00	2	10.65	10.70	-2	1,384	-0.14%
2019/06/21	10	10.50	71	10.50	10.50	-61	1,364	-4.47%
2019/06/19	4	10.30	0	0.00	10.35	4	1,370	0.29%
2019/06/18	2	10.30	0	0.00	10.30	2	1,371	0.15%
2019/06/17	20	10.30	2	10.35	10.30	18	1,389	1.30%
2019/06/14	16	10.25	0	0.00	10.30	16	1,390	1.15%
2019/06/11	11	10.25	2	10.25	10.35	9	1,396	0.64%
2019/06/10	5	10.29	11	10.25	10.25	-6	1,390	-0.43%
2019/06/06	1	10.35	0	0.00	10.35	1	1,389	0.07%
2019/06/05	1	10.40	9	10.45	10.35	-8	1,387	-0.58%
2019/05/29	9	10.49	12	10.40	10.60	-3	1,391	-0.22%
2019/05/28	66	10.61	4	10.85	10.55	62	1,379	4.49%
2019/05/27	4	11.35	0	0.00	11.25	4	1,303	0.31%
2019/05/24	15	11.17	3	11.20	11.20	12	1,272	0.94%
2019/05/23	2	11.00	2	11.15	11.25	0	1,265	0.00%
2019/05/22	9	11.20	11	11.20	11.10	-2	1,240	-0.16%
2019/05/21	7	11.11	3	11.05	11.10	4	1,204	0.33%
2019/05/20	0	0.00	4.4	10.94	11.05	-4.4	1,158	-0.38%
2019/05/17	18	10.71	8	10.79	10.50	10	1,103	0.91%
2019/05/16	7	10.80	8	10.78	10.80	-1	1,060	-0.09%
2019/05/15	2	10.65	7	10.62	10.65	-5	942	-0.53%
2019/05/14	1	9.50	0	0.00	9.72	1	874	0.11%
2019/05/13	2	9.73	0	0.00	9.71	2	870	0.23%
2019/05/09	3	9.95	0	0.00	9.91	3	872	0.34%
2019/05/06	2	10.15	0	0.00	10.10	2	858	0.23%
2019/04/30	1	10.25	0	0.00	10.25	1	841	0.12%
2019/04/24	2	10.30	0	0.00	10.30	2	843	0.24%
2019/04/22	0	10.45	0	0.00	10.45	0	827	0.00%
2019/04/19	2	10.40	0	0.00	10.45	2	820	0.24%
2019/04/16	10	10.50	0	0.00	10.40	10	838	1.19%
2019/04/12	1	10.75	0	0.00	10.75	1	827	0.12%
2019/04/10	0	0.00	1	10.90	10.80	-1	812	-0.12%
2019/04/09	3	10.75	3	10.72	10.85	0	780	0.00%
2019/04/08	0	0.00	2	10.50	10.45	-2	743	-0.27%
2019/04/03	0	0.00	1	10.35	10.35	-1	737	-0.14%
2019/03/29	2	10.30	0	0.00	10.30	2	728	0.27%
2019/03/22	1	10.40	0	0.00	10.50	1	764	0.13%
2019/03/21	1	10.35	0	0.00	10.50	1	751	0.13%
2019/03/20	0	0.00	1	10.45	10.45	-1	752	-0.13%
2019/03/18	0	0.00	10	10.25	10.25	-10	748	-1.34%
2019/03/15	1	10.30	10	10.31	10.25	-9	759	-1.19%
2019/03/12	0	0.00	2	10.20	10.20	-2	796	-0.25%
2019/03/08	2	9.99	0	0.00	10.10	2	871	0.23%
2019/03/07	11	10.13	0	0.00	10.10	11	870	1.26%
2019/03/06	0	0.00	8	10.35	10.35	-8	861	-0.93%
2019/02/27	20	10.42	0	0.00	10.45	20	885	2.26%
2019/02/22	2	10.40	0	0.00	10.35	2	890	0.22%
2019/02/20	0	0.00	40	10.50	10.55	-40	881	-4.54%
2019/02/19	0	0.00	20	10.55	10.60	-20	885	-2.26%
2019/02/18	0	10.35	0	0.00	10.40	0	898	0.00%
2019/02/15	10	10.30	0	0.00	10.25	10	922	1.08%
2019/02/14	30	10.37	0	0.00	10.40	30	928	3.23%
2019/02/13	20	10.35	2	10.25	10.35	18	914	1.97%
2019/01/30	0	0.00	27	9.99	9.98	-27	908	-2.97%
2019/01/25	0	0.00	3	9.94	9.92	-3	933	-0.32%
2019/01/23	32	9.93	0	0.00	9.92	32	952	3.36%
2019/01/03	0	0.00	1	9.62	9.55	-1	1,304	-0.08%
2018/12/20	1	10.00	0	0.00	10.05	1	1,469	0.07%
2018/12/11	1	10.45	0	0.00	10.40	1	1,725	0.06%
2018/12/07	0	0.00	1	10.70	10.70	-1	1,755	-0.06%
2018/12/04	0	0.00	6	11.20	10.80	-6	1,746	-0.34%
2018/12/03	5	10.85	6	10.89	10.90	-1	1,715	-0.06%
2018/11/30	5	10.55	0	0.00	10.60	5	1,706	0.29%
2018/11/28	1	10.45	1	10.45	10.45	0	1,720	0.00%
2018/11/22	2	10.55	0	0.00	10.55	2	1,786	0.11%
2018/11/16	0	0.00	3	10.45	10.35	-3	1,871	-0.16%
2018/11/15	0	0.00	52	10.42	10.45	-52	1,879	-2.77%
2018/11/02	0	0.00	24	10.95	11.00	-24	2,187	-1.10%
2018/10/30	2	10.25	0	0.00	10.55	2	2,296	0.09%
2018/10/26	1	10.40	0	0.00	10.40	1	2,304	0.04%
2018/10/25	0	0.00	3	10.60	10.25	-3	2,293	-0.13%
2018/10/24	2	11.05	0	0.00	11.00	2	2,248	0.09%
2018/10/22	1	11.20	0	0.00	11.25	1	2,232	0.04%
2018/10/19	5	10.85	0	0.00	10.90	5	2,219	0.23%
2018/10/12	7	12.15	14	11.98	12.10	-7	2,128	-0.33%
2018/10/11	1	11.90	5	12.08	11.90	-4	2,143	-0.19%
2018/10/09	3	13.20	2	13.20	13.20	1	2,115	0.05%
2018/10/08	1	13.50	0	0.00	13.50	1	2,108	0.05%
2018/10/05	1	13.60	1	13.95	13.60	0	2,115	0.00%
2018/10/04	10	14.19	0	0.00	14.15	10	2,095	0.48%
2018/09/28	0	0.00	2	14.60	14.55	-2	2,084	-0.10%
2018/09/26	5.1	14.51	3	14.58	14.60	2.1	2,070	0.10%
2018/09/25	4	14.66	2	14.85	14.60	2	2,074	0.10%
2018/09/21	0	0.00	4	14.10	14.45	-4	1,969	-0.20%
2018/09/20	1	13.80	1	14.00	13.70	0	1,958	0.00%
2018/09/19	3	13.90	0	0.00	13.85	3	2,060	0.15%
2018/09/11	0	0.00	1	13.40	13.35	-1	2,126	-0.05%
2018/09/10	1	13.15	0	0.00	13.15	1	2,150	0.05%
2018/09/03	2	14.00	0	0.00	13.70	2	2,321	0.09%
2018/08/30	1	14.20	0	0.00	14.20	1	2,395	0.04%
2018/08/24	1	14.20	0	0.00	14.30	1	2,559	0.04%
2018/08/16	3	14.75	0	0.00	14.80	3	3,392	0.09%
2018/08/15	0	0.00	2	15.10	15.15	-2	3,934	-0.05%
2018/08/14	4	14.70	38	15.02	15.30	-34	4,084	-0.83%
2018/08/13	15	14.47	1	14.15	14.40	14	4,141	0.34%
2018/08/10	20	15.00	1	15.10	15.10	19	4,409	0.43%
2018/08/09	10	14.70	30	15.00	15.00	-20	4,480	-0.45%
2018/08/08	24	14.96	3	14.95	15.00	21	4,604	0.46%
2018/08/06	1	14.15	0	0.00	14.10	1	4,617	0.02%
2018/07/30	3	14.25	0	0.00	14.30	3	5,004	0.06%
2018/07/25	3	14.35	0	0.00	14.30	3	5,020	0.06%
2018/07/20	11	14.23	0	0.00	14.05	11	5,046	0.22%
2018/07/18	1	14.45	0	0.00	14.40	1	5,094	0.02%
2018/07/17	1	14.50	0	0.00	14.50	1	5,096	0.02%
2018/07/13	0	0.00	2	15.00	15.25	-2	5,226	-0.04%
2018/07/12	1	14.85	0	0.00	14.95	1	5,221	0.02%
2018/07/06	0	0.00	2.2	14.82	14.75	-2.2	5,393	-0.04%
2018/07/05	2	14.80	0	0.00	14.80	2	5,390	0.04%
2018/07/04	0	0.00	2	15.30	15.25	-2	5,385	-0.04%
2018/07/03	0	0.00	1	15.75	15.20	-1	5,400	-0.02%
2018/06/29	0	0.00	6	15.60	15.80	-6	5,306	-0.11%
2018/06/28	12	15.55	5	15.25	15.25	7	5,261	0.13%
2018/06/25	1	15.25	7	15.20	15.20	-6	5,118	-0.12%
2018/06/21	0	0.00	1	15.35	15.15	-1	5,102	-0.02%
2018/06/20	0	0.00	3	14.75	15.20	-3	5,103	-0.06%
2018/06/19	1	15.25	0	0.00	15.05	1	5,069	0.02%
2018/06/15	4	15.78	0	0.00	15.70	4	5,048	0.08%
2018/06/14	0	0.00	6	16.17	16.20	-6	5,022	-0.12%
2018/06/13	1	16.15	0	0.00	15.85	1	4,974	0.02%
2018/06/12	2	16.05	0	0.00	16.30	2	4,942	0.04%
2018/06/11	6	15.92	1	16.00	15.80	5	4,903	0.10%
2018/06/08	1	16.70	0.3	16.20	16.15	0.7	4,868	0.01%
2018/06/07	1	16.35	2	16.55	16.35	-1	4,923	-0.02%
2018/06/06	0	0.00	5	16.22	16.35	-5	4,912	-0.10%
2018/06/05	24	16.05	0	0.00	16.05	24	5,007	0.48%
2018/06/04	3	16.40	2	16.45	16.55	1	4,954	0.02%
2018/06/01	2	16.25	0	0.00	16.20	2	4,917	0.04%
2018/05/31	1	16.50	0	0.00	16.50	1	4,877	0.02%
2018/05/30	1	16.45	1	16.60	16.90	0	4,793	0.00%
2018/05/29	0	0.00	3	16.62	16.55	-3	4,731	-0.06%
2018/05/28	23	16.61	33	16.83	17.00	-10	4,667	-0.21%
2018/05/25	25	17.44	22	17.20	17.30	3	4,522	0.07%
2018/05/24	53	17.58	17	17.68	17.50	36	4,428	0.81%
2018/05/23	31	16.76	83.1	16.79	17.20	-52.1	3,961	-1.32%
2018/05/22	8	15.79	25	15.72	15.65	-17	3,392	-0.50%
2018/05/21	27	15.84	24	15.75	15.85	3	3,215	0.09%
2018/05/18	50	15.37	25	15.36	15.30	25	3,075	0.81%
2018/05/17	16	14.76	2	14.83	14.85	14	2,781	0.50%
2018/05/16	1	14.60	24	14.52	14.75	-23	2,686	-0.86%
2018/05/15	2	14.15	1	14.40	13.80	1	2,570	0.04%
2018/05/14	2	14.08	8	14.18	14.00	-6	2,580	-0.23%
2018/05/11	5	13.95	1	14.15	13.95	4	2,546	0.16%
2018/05/10	1	14.00	1	14.00	13.95	0	2,517	0.00%
2018/05/09	25	13.85	12	13.91	13.65	13	2,483	0.52%
2018/05/08	13	13.39	12	13.50	13.60	1	2,339	0.04%
2018/05/07	0	0.00	6	13.00	13.05	-6	2,279	-0.26%
2018/05/04	1	12.60	2	12.65	12.65	-1	2,303	-0.04%
2018/05/03	0	0.00	6	12.40	12.40	-6	2,422	-0.25%
2018/05/02	0	0.00	39	12.40	12.50	-39	2,474	-1.58%
2018/04/27	5	12.35	0	0.00	12.35	5	2,522	0.20%
2018/04/26	35	12.60	0	0.00	12.35	35	2,542	1.38%
2018/04/25	2	12.45	0	0.00	12.50	2	2,600	0.08%
2018/04/24	2	12.55	0	0.00	12.35	2	2,678	0.07%
2018/04/23	4	13.00	2.4	13.00	12.80	1.6	2,665	0.06%
2018/04/20	2	13.18	0	0.00	13.20	2	2,674	0.07%
2018/04/19	0	0.00	15	12.79	12.80	-15	2,630	-0.57%
2018/04/16	49	13.00	56	13.03	12.95	-7	2,672	-0.26%
2018/04/13	14	12.51	3	12.50	12.50	11	2,613	0.42%
2018/04/12	8	12.48	0	0.00	12.50	8	2,624	0.30%
2018/04/10	3	12.15	0	0.00	12.25	3	2,769	0.11%
2018/04/09	0	0.00	3	12.20	12.20	-3	2,866	-0.10%
2018/04/02	6.3	11.68	0	0.00	11.70	6.3	3,139	0.20%
2018/03/31	2	11.75	0	0.00	11.75	2	3,434	0.06%
2018/03/26	0	11.45	0	0.00	11.45	0	4,243	0.00%
2018/03/23	0	0.00	20	11.53	11.45	-20	4,272	-0.47%
2018/03/20	0	0.00	20	11.88	11.90	-20	4,423	-0.45%
2018/03/19	0	0.00	2	11.95	11.95	-2	4,469	-0.04%
2018/03/14	5	12.15	5	12.15	12.15	0	4,788	0.00%
2018/03/13	4	12.26	3	12.17	12.25	1	5,044	0.02%
2018/03/12	10	11.70	10	11.85	11.70	0	5,081	0.00%
2018/03/09	7	11.89	0	0.00	11.70	7	5,147	0.14%
2018/03/08	10	12.30	0	0.00	12.35	10	5,326	0.19%
2018/03/05	3	13.05	0	0.00	12.75	3	6,002	0.05%
2018/03/02	1	13.10	0	0.00	13.10	1	6,008	0.02%
2018/02/27	15	13.33	1	13.25	13.25	14	6,080	0.23%
2018/02/22	0	0.00	1	13.35	13.35	-1	6,166	-0.02%
2018/02/12	0	0.00	2	12.70	13.00	-2	6,287	-0.03%
2018/02/09	0	0.00	4	12.40	12.75	-4	6,291	-0.06%
2018/02/08	6	12.85	4	12.90	12.90	2	6,317	0.03%
2018/02/07	4	12.80	5	12.84	12.70	-1	6,354	-0.02%
2018/02/06	3	12.25	0	0.00	12.25	3	6,514	0.05%
2018/02/05	2	13.15	1	13.30	13.60	1	6,573	0.02%
2018/02/01	0	0.00	60	13.90	13.75	-60	6,621	-0.91%
2018/01/31	92	13.40	0	0.00	13.85	92	6,611	1.39%
2018/01/30	7	14.02	7	14.10	13.85	0	6,580	0.00%
2018/01/29	30	14.68	15	14.53	14.50	15	6,585	0.23%
2018/01/26	10	14.43	3	14.50	14.60	7	6,523	0.11%
2018/01/25	1	14.20	20	14.05	14.20	-19	6,373	-0.30%
2018/01/24	0	0.00	2	13.70	13.75	-2	6,316	-0.03%
2018/01/23	5	13.65	2	13.70	13.75	3	6,282	0.05%
2018/01/22	0	0.00	4	13.55	13.65	-4	6,257	-0.06%
2018/01/19	25	13.56	28	13.60	13.60	-3	6,288	-0.05%
2018/01/18	3	14.30	0	0.00	13.80	3	6,204	0.05%
2018/01/17	10	14.60	0	0.00	14.60	10	6,098	0.16%
2018/01/15	6	14.68	0	0.00	14.50	6	6,042	0.10%
2018/01/12	0	0.00	2	15.05	14.80	-2	5,999	-0.03%
2018/01/11	3	15.05	14	15.04	15.00	-11	5,966	-0.18%
2018/01/10	2	15.30	10	15.20	15.20	-8	5,919	-0.14%
2018/01/09	1	15.20	2	15.30	15.30	-1	5,880	-0.02%
2018/01/08	10	15.15	0	0.00	15.10	10	5,839	0.17%
2018/01/05	0	0.00	1	15.15	15.25	-1	5,820	-0.02%
2018/01/04	3	15.50	1	15.35	15.20	2	5,797	0.03%
2018/01/03	1	15.55	11	15.34	15.60	-10	5,686	-0.18%
2018/01/02	7	15.36	0	0.00	15.20	7	5,603	0.12%