欣陸 (3703)-臺銀-金山券商分點個股進出

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

欣陸

(3703)

可現股當沖

股價
39.10
漲跌
▲3.55
漲幅
+9.99%
成交量
47,519張
產業
上市營建類股
332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

欣陸 (3703)籌碼相關－臺銀-金山券商分點個股進出

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-金山券商分點個股進出
臺銀-金山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	19.4	38.85	25	38.63	39.10	-5.6	3,090	-0.18%
2024/04/18	9	34.22	23	34.54	35.55	-14	2,307	-0.61%
2024/04/17	3	32.10	0	0.00	32.35	3	2,037	0.15%
2024/04/16	1.2	31.92	3	32.12	31.75	-1.8	1,995	-0.09%
2024/04/15	0	0.00	2	33.63	32.95	-2	1,919	-0.10%
2024/04/12	0.4	32.45	0	0.00	32.55	0.4	1,844	0.02%
2024/04/11	0.2	32.55	0	0.00	32.50	0.2	1,816	0.01%
2024/04/10	0.7	32.83	0	0.00	32.75	0.7	1,767	0.04%
2024/04/09	2	32.75	74	32.72	32.65	-72	1,720	-4.18%
2024/04/08	1.2	31.67	20	31.76	31.80	-18.8	1,623	-1.16%
2024/04/03	19	31.60	4	31.46	31.60	15	1,564	0.96%
2024/04/02	1.7	30.89	0	0.00	31.00	1.7	1,506	0.11%
2024/04/01	0	0.00	4	30.70	30.85	-4	1,460	-0.27%
2024/03/29	3	31.08	1	30.55	30.55	2	1,429	0.14%
2024/03/28	3.2	30.38	3	30.60	30.20	0.2	1,329	0.02%
2024/03/27	1.2	29.97	2	30.00	30.10	-0.8	1,258	-0.06%
2024/03/26	2	29.85	2	29.75	29.70	0	1,202	0.00%
2024/03/22	0.2	28.95	0	0.00	28.85	0.2	1,111	0.02%
2024/03/21	1	28.95	0	0.00	29.00	1	1,107	0.09%
2024/03/20	0.2	28.70	0	0.00	28.70	0.2	1,103	0.02%
2024/03/19	5.2	28.71	2	28.75	28.70	3.2	1,120	0.29%
2024/03/18	5.2	28.61	2	28.65	28.70	3.2	1,138	0.28%
2024/03/15	2.2	28.82	1	28.80	28.65	1.2	1,130	0.11%
2024/03/14	2.2	29.10	3	29.25	29.00	-0.8	1,110	-0.07%
2024/03/13	0.2	29.00	23	29.09	29.10	-22.8	1,089	-2.09%
2024/03/12	0	0.00	15	29.05	29.05	-15	1,049	-1.43%
2024/03/11	18	28.63	9	28.78	28.50	9	996	0.90%
2024/03/08	1	27.70	0	0.00	28.15	1	890	0.11%
2024/03/06	0	0.00	4	28.00	28.05	-4	864	-0.46%
2024/03/01	0	27.15	0	0.00	27.10	0	819	0.00%
2024/02/29	2	26.85	0	0.00	26.80	2	812	0.25%
2024/02/27	0.1	26.85	0	0.00	26.70	0.1	805	0.01%
2024/02/26	2	26.85	0	0.00	26.85	2	801	0.25%
2024/02/23	4	26.98	0	0.00	26.95	4	791	0.51%
2024/02/20	2	27.05	0	0.00	27.05	2	785	0.25%
2024/02/16	2	27.00	5	27.09	27.00	-3	791	-0.38%
2024/02/15	1	27.20	6	27.10	27.10	-5	785	-0.64%
2024/02/02	0	27.40	0	0.00	27.20	0	797	0.00%
2024/02/01	0	0.00	31	27.38	27.30	-31	805	-3.85%
2024/01/30	1	27.25	0	0.00	27.15	1	803	0.12%
2024/01/29	1	27.15	2	27.15	27.30	-1	809	-0.12%
2024/01/25	1	27.10	0	0.00	27.05	1	869	0.11%
2024/01/23	2	27.05	0	0.00	27.05	2	873	0.23%
2024/01/19	2	26.85	0	0.00	26.95	2	878	0.23%
2024/01/18	2	26.85	0	0.00	26.90	2	881	0.23%
2024/01/17	1	26.75	0	0.00	26.75	1	885	0.11%
2024/01/16	2	27.28	0	0.00	27.20	2	862	0.23%
2024/01/15	5	27.70	0	0.00	27.65	5	842	0.59%
2024/01/11	8	27.85	0	0.00	27.70	8	842	0.95%
2024/01/10	1	27.95	0	0.00	27.85	1	862	0.12%
2024/01/03	1	28.35	0	0.00	28.30	1	925	0.11%
2024/01/02	0	0.00	1	28.70	28.50	-1	930	-0.11%
2023/12/21	0	0.00	1	28.30	28.20	-1	928	-0.11%
2023/12/15	0	0.00	3	28.65	28.50	-3	938	-0.32%
2023/12/14	2	28.60	1	28.40	28.45	1	928	0.11%
2023/12/13	0	0.00	8	28.11	28.25	-8	910	-0.88%
2023/12/05	0	0.00	2	28.00	27.90	-2	890	-0.22%
2023/12/01	1	27.65	0	0.00	27.65	1	886	0.11%
2023/11/24	0	27.65	0	0.00	27.50	0	903	0.00%
2023/11/22	6	27.40	0	0.00	27.45	6	892	0.67%
2023/11/20	3	27.20	0	0.00	27.20	3	893	0.34%
2023/11/14	0	0.00	3	27.30	27.10	-3	901	-0.33%
2023/11/13	4	27.33	0	0.00	27.25	4	903	0.44%
2023/11/10	0	0.00	2	28.10	28.00	-2	897	-0.22%
2023/11/09	0	0.00	3	27.95	27.90	-3	906	-0.33%
2023/11/07	1	27.65	0	0.00	27.65	1	976	0.10%
2023/11/03	0	0.00	2	28.03	27.70	-2	993	-0.20%
2023/11/02	0	0.00	4	27.26	27.50	-4	978	-0.41%
2023/11/01	2	26.90	0	0.00	27.00	2	982	0.20%
2023/10/30	1	26.90	0	0.00	26.90	1	1,035	0.10%
2023/10/27	0	27.15	0	0.00	27.00	0	1,047	0.00%
2023/10/26	1	26.80	0	0.00	26.85	1	1,063	0.09%
2023/10/24	1	26.85	0	0.00	26.80	1	1,087	0.09%
2023/10/23	1	26.90	0	0.00	26.85	1	1,108	0.09%
2023/10/20	2	26.80	0	0.00	26.80	2	1,148	0.17%
2023/10/18	10	26.75	0	0.00	26.75	10	1,202	0.83%
2023/10/17	1	27.35	0	0.00	27.35	1	1,194	0.08%
2023/10/16	0	0.00	2	27.60	27.55	-2	1,220	-0.16%
2023/10/13	1	27.35	0	0.00	27.30	1	1,245	0.08%
2023/10/12	1	27.40	2	27.43	27.45	-1	1,269	-0.08%
2023/10/11	1	27.40	2	27.35	27.40	-1	1,281	-0.08%
2023/10/06	0	27.10	24	27.10	27.05	-24	1,282	-1.87%
2023/10/02	1	26.75	0	0.00	26.95	1	1,351	0.07%
2023/09/26	1	26.80	1	26.80	26.70	0	1,507	0.00%
2023/09/22	3	26.80	5	26.85	26.90	-2	1,616	-0.12%
2023/09/21	20	26.90	5	27.10	26.95	15	1,679	0.89%
2023/09/19	0	0.00	10	27.15	27.20	-10	1,745	-0.57%
2023/09/15	0.3	26.96	0	0.00	26.90	0.3	1,785	0.02%
2023/09/13	1	26.80	0	0.00	26.80	1	1,818	0.05%
2023/09/12	2	26.90	16	27.10	26.95	-14	1,834	-0.76%
2023/09/07	1	26.40	0	0.00	26.55	1	1,864	0.05%
2023/09/06	1	26.45	7	26.45	26.65	-6	1,877	-0.32%
2023/09/01	0.1	26.80	0	0.00	26.80	0.1	1,943	0.01%
2023/08/30	1	26.20	0	0.00	26.40	1	1,935	0.05%
2023/08/29	1	25.85	3	25.90	26.00	-2	1,944	-0.10%
2023/08/25	2	25.65	0	0.00	25.70	2	1,992	0.10%
2023/08/23	1	25.70	0	0.00	25.80	1	2,000	0.05%
2023/08/17	1	25.80	0	0.00	26.05	1	2,024	0.05%
2023/08/16	5	25.47	0	0.00	25.75	5	2,042	0.24%
2023/08/15	2	25.90	0	0.00	25.90	2	2,054	0.10%
2023/08/14	25	26.05	0	0.00	25.80	25	2,051	1.22%
2023/08/11	5.2	26.58	0	0.00	26.70	5.2	2,001	0.26%
2023/08/10	3	26.62	0	0.00	26.70	3	2,005	0.15%
2023/08/09	1	26.85	0	0.00	26.70	1	2,007	0.05%
2023/08/08	0.1	27.10	0	0.00	26.95	0.1	2,005	0.01%
2023/08/07	1	27.00	0	0.00	27.25	1	2,005	0.05%
2023/08/02	1	26.90	7	27.25	27.00	-6	2,047	-0.29%
2023/07/31	4	26.89	0	0.00	26.80	4	2,230	0.18%
2023/07/28	1	26.85	0	0.00	26.85	1	2,238	0.04%
2023/07/27	1	26.95	0	0.00	26.85	1	2,239	0.04%
2023/07/26	2	26.60	0	0.00	26.55	2	2,239	0.09%
2023/07/25	21	26.25	0	0.00	26.30	21	2,223	0.94%
2023/07/24	13	26.55	3.1	26.60	26.50	9.9	2,186	0.45%
2023/07/21	5	26.90	2	27.00	26.95	3	2,164	0.14%
2023/07/20	0	0.00	1	26.90	26.85	-1	2,166	-0.05%
2023/07/19	10	26.71	1	26.85	26.65	9	2,157	0.42%
2023/07/18	11.4	26.63	2	26.65	26.90	9.4	2,144	0.44%
2023/07/17	0	0.00	20	26.88	26.90	-20	2,124	-0.94%
2023/07/14	3	26.98	0	0.00	27.05	3	2,114	0.14%
2023/07/13	4	27.05	0	0.00	27.00	4	2,121	0.19%
2023/07/12	1	27.05	0	0.00	27.15	1	2,156	0.05%
2023/07/10	1	27.05	0	0.00	26.95	1	2,211	0.05%
2023/07/07	21	26.85	0	0.00	27.10	21	2,221	0.95%
2023/07/06	36.1	27.47	1	27.05	27.30	35.1	2,220	1.58%
2023/07/05	10	28.10	0	0.00	28.05	10	2,163	0.46%
2023/07/04	1.1	28.60	1	28.50	28.50	0.1	2,139	0.00%
2023/07/03	1	28.80	0	0.00	28.75	1	2,124	0.05%
2023/06/30	1	28.75	0	0.00	28.80	1	2,122	0.05%
2023/06/29	25	30.91	87	30.92	30.85	-62	2,059	-3.01%
2023/06/28	0	0.00	9	31.00	30.85	-9	2,020	-0.45%
2023/06/27	0	0.00	33	30.96	30.95	-33	2,007	-1.64%
2023/06/26	0	0.00	1	31.00	31.00	-1	2,005	-0.05%
2023/06/21	0	0.00	6	31.13	31.10	-6	1,988	-0.30%
2023/06/20	0	0.00	5	31.20	31.20	-5	1,998	-0.25%
2023/06/19	3	31.35	0	0.00	31.35	3	2,001	0.15%
2023/06/16	1	31.55	6	31.63	31.45	-5	2,065	-0.24%
2023/06/15	0	0.00	4.3	31.38	31.35	-4.3	2,073	-0.21%
2023/06/13	0	0.00	5	31.65	31.45	-5	2,183	-0.23%
2023/06/12	10	31.50	7	31.63	31.55	3	2,197	0.14%
2023/06/09	2	31.40	5	31.46	31.50	-3	2,224	-0.13%
2023/06/08	0	0.00	5	31.55	31.45	-5	2,283	-0.22%
2023/06/07	2	31.40	102	31.59	31.65	-100	2,307	-4.33%	大賣/
2023/06/06	0	0.00	6	31.18	31.10	-6	2,285	-0.26%
2023/06/05	1	31.10	0	0.00	31.05	1	2,298	0.04%
2023/06/02	0	0.00	8	31.23	31.00	-8	2,344	-0.34%
2023/06/01	0	0.00	37	31.00	31.10	-37	2,351	-1.57%
2023/05/31	1	30.80	25	30.79	30.65	-24	2,344	-1.02%
2023/05/30	0	0.00	1	30.80	30.70	-1	2,347	-0.04%
2023/05/29	0	0.00	14	30.79	30.75	-14	2,370	-0.59%
2023/05/26	4	30.60	0	0.00	30.55	4	2,398	0.17%
2023/05/24	16	30.92	38	30.90	30.85	-22	2,390	-0.92%
2023/05/23	0	0.00	65	30.72	30.85	-65	2,393	-2.72%
2023/05/22	1	30.55	0	0.00	30.65	1	2,411	0.04%
2023/05/19	0	0.00	7	30.93	30.70	-7	2,390	-0.29%
2023/05/18	5	31.00	24	31.00	30.95	-19	2,372	-0.80%
2023/05/17	0	0.00	11	31.05	31.00	-11	2,381	-0.46%
2023/05/12	2	30.45	0	0.00	30.45	2	2,358	0.08%
2023/05/11	8	30.29	17	30.20	30.25	-9	2,367	-0.38%
2023/05/10	5	30.45	3	30.30	30.40	2	2,355	0.08%
2023/05/09	30.1	30.44	0	0.00	30.40	30.1	2,345	1.28%
2023/05/08	16	30.84	4	30.61	30.80	12	2,310	0.52%
2023/05/05	2	32.60	6.1	32.50	32.35	-4.1	2,141	-0.19%
2023/05/04	2	31.85	14	31.91	32.00	-12	2,098	-0.57%
2023/05/03	1	31.50	0	0.00	31.45	1	2,081	0.05%
2023/05/02	1	31.60	2	31.60	31.45	-1	2,089	-0.05%
2023/04/27	1	30.95	3	31.00	30.90	-2	2,083	-0.10%
2023/04/26	2	30.78	0	0.00	30.80	2	2,081	0.10%
2023/04/25	3.1	30.81	0	0.00	30.80	3.1	2,087	0.15%
2023/04/21	1.1	31.07	0	0.00	30.95	1.1	2,076	0.05%
2023/04/18	0	0.00	1	32.00	32.05	-1	2,052	-0.05%
2023/04/17	1	32.15	56	32.12	32.15	-55	2,026	-2.71%
2023/04/13	0.1	31.75	0	0.00	31.70	0.1	1,948	0.01%
2023/04/12	0	0.00	2	31.80	31.80	-2	1,892	-0.11%
2023/04/11	0	0.00	1	31.70	31.60	-1	1,864	-0.05%
2023/04/07	0	31.00	9.3	31.24	31.30	-9.2	1,813	-0.51%
2023/04/06	4	30.70	0	0.00	30.65	4	1,782	0.22%
2023/03/31	8	30.82	0	31.00	30.80	8	1,763	0.45%
2023/03/30	1	30.70	6.6	31.00	30.85	-5.6	1,747	-0.32%
2023/03/29	7	30.75	1	31.15	30.90	6	1,726	0.35%
2023/03/28	8.1	31.13	2	31.30	31.05	6.1	1,717	0.36%
2023/03/24	1	31.15	13	31.27	31.35	-12	1,656	-0.72%
2023/03/22	6.1	31.27	5	31.50	31.35	1.1	1,626	0.07%
2023/03/21	9	31.37	0	0.00	31.25	9	1,673	0.54%
2023/03/20	4	30.40	0	0.00	30.50	4	1,603	0.25%
2023/03/17	0	0.00	1	30.20	30.30	-1	1,592	-0.06%
2023/03/16	5.1	30.19	0	0.00	29.85	5.1	1,568	0.33%
2023/03/15	2	30.90	0	0.00	30.90	2	1,477	0.14%
2023/03/14	3	31.12	0	0.00	31.15	3	1,449	0.21%
2023/03/13	12	30.97	10	31.25	31.15	2	1,420	0.14%
2023/03/10	4.2	30.90	2	30.80	31.00	2.2	1,366	0.16%
2023/03/09	4	31.41	0	0.00	31.50	4	1,349	0.30%
2023/03/08	1.3	31.81	0	0.00	31.75	1.3	1,339	0.10%
2023/03/07	2	31.85	4	32.08	32.00	-2	1,334	-0.15%
2023/03/06	20	31.25	0	0.00	31.30	20	1,320	1.51%
2023/03/03	3	31.10	10	31.40	31.40	-7	1,310	-0.53%
2023/03/02	5	31.15	0	0.00	31.20	5	1,305	0.38%
2023/03/01	2	31.45	3	31.75	31.50	-1	1,302	-0.08%
2023/02/24	13	30.54	3	31.15	31.20	10	1,277	0.78%
2023/02/23	18	30.71	0	0.00	30.70	18	1,257	1.43%
2023/02/22	0.2	30.55	0	0.00	30.80	0.2	1,260	0.01%
2023/02/21	6	30.64	0	0.00	30.70	6	1,258	0.48%
2023/02/17	0	30.05	0	0.00	29.95	0	1,260	0.00%
2023/02/16	1	29.95	0	0.00	30.10	1	1,286	0.08%
2023/02/15	1.2	29.95	5	29.80	29.70	-3.8	1,298	-0.29%
2023/02/14	3	30.20	3	30.20	30.20	0	1,282	0.00%
2023/02/13	0	0.00	1	30.30	30.30	-1	1,298	-0.08%
2023/02/09	13	30.32	2	30.55	30.25	11	1,304	0.84%
2023/02/08	4	30.15	1	30.15	30.15	3	1,308	0.23%
2023/02/06	0	0.00	5	29.75	30.00	-5	1,340	-0.37%
2023/02/01	1.1	29.40	0	0.00	29.55	1.1	1,354	0.08%
2023/01/31	0	0.00	4.1	29.25	29.40	-4.1	1,376	-0.30%
2023/01/30	0	0.00	8	28.98	29.00	-8	1,369	-0.58%
2023/01/17	0	0.00	124	28.50	28.65	-124	1,388	-8.93%	大賣/鉅額交易
2023/01/16	0	0.00	4	28.65	28.55	-4	1,440	-0.28%
2023/01/13	5.1	28.45	0	0.00	28.45	5.1	1,494	0.34%
2023/01/10	0	0.00	1	28.85	28.80	-1	1,540	-0.06%
2023/01/09	6	28.76	2	28.80	28.85	4	1,581	0.25%
2023/01/03	1	27.75	0	0.00	27.75	1	1,738	0.06%
2022/12/28	2.1	28.01	0	0.00	27.90	2.1	1,816	0.12%
2022/12/26	3	28.15	3	28.15	28.15	0	1,896	0.00%
2022/12/21	1	27.90	0	0.00	27.85	1	2,132	0.05%
2022/12/20	3.2	27.81	0	0.00	27.75	3.2	2,188	0.15%
2022/12/16	10.1	28.30	7	28.25	28.20	3.1	2,355	0.13%
2022/12/14	22	28.47	2	28.60	28.40	20	2,456	0.81%
2022/12/13	32	28.79	2	28.90	28.35	30	2,559	1.17%
2022/12/06	1.1	29.31	0	0.00	29.25	1.1	2,698	0.04%
2022/12/02	32	29.94	3	29.88	29.90	29	3,044	0.95%
2022/11/30	3	29.70	7	29.81	29.90	-4	3,297	-0.12%
2022/11/28	22	29.15	0	0.00	29.55	22	3,816	0.58%
2022/11/25	9	28.65	0	0.00	28.85	9	3,779	0.24%
2022/11/23	1	28.80	0	0.00	28.80	1	3,766	0.03%
2022/11/18	4.1	28.17	0	0.00	28.20	4.1	3,742	0.11%
2022/11/17	2	28.53	2	28.35	28.45	0	3,738	0.00%
2022/11/15	2	28.50	0	0.00	28.35	2	3,718	0.05%
2022/11/14	2	28.50	0	0.00	28.65	2	3,711	0.05%
2022/11/08	3	28.10	4	27.80	27.80	-1	3,697	-0.03%
2022/11/07	5.3	27.92	5	27.85	27.85	0.3	3,709	0.01%
2022/11/02	2	28.20	2	28.40	28.20	0	3,733	0.00%
2022/10/31	4	27.98	0	0.00	27.90	4	3,722	0.11%
2022/10/27	2	27.20	0	0.00	27.30	2	3,858	0.05%
2022/10/26	2	26.25	2	26.45	26.45	0	3,830	0.00%
2022/10/25	10	26.25	0	0.00	26.25	10	3,831	0.26%
2022/10/24	73	26.58	0.3	27.00	26.50	72.7	3,812	1.91%
2022/10/21	4	26.70	4.3	27.15	26.95	-0.3	3,761	-0.01%
2022/10/20	39	27.03	12	27.03	27.15	27	3,711	0.73%
2022/10/18	10	27.65	0	0.00	27.70	10	3,656	0.27%
2022/10/17	31.3	27.64	10	27.60	27.80	21.3	3,640	0.59%
2022/10/14	0	0.00	1	28.60	28.40	-1	3,594	-0.03%
2022/10/13	49	28.57	10	28.06	28.00	39	3,597	1.08%
2022/10/12	17.1	29.10	2	29.45	29.80	15.1	3,535	0.43%
2022/10/11	11.2	29.65	5	30.00	29.65	6.2	3,502	0.18%
2022/10/07	0.1	30.10	2	30.00	30.20	-1.9	3,507	-0.06%
2022/10/06	40	29.69	0	0.00	29.60	40	3,530	1.13%
2022/10/05	4	30.33	0	0.00	30.05	4	3,505	0.11%
2022/10/04	4	30.05	0	0.00	30.00	4	3,482	0.11%
2022/10/03	1	29.95	2	30.45	30.00	-1	3,469	-0.03%
2022/09/30	0	0.00	7	30.07	30.15	-7	3,421	-0.20%
2022/09/29	2	29.43	11	29.17	29.40	-9	3,372	-0.27%
2022/09/28	18.3	29.26	0	0.00	28.60	18.3	3,346	0.55%
2022/09/27	4	30.46	30	30.86	30.80	-26	3,217	-0.81%
2022/09/26	46	31.08	1	30.80	30.80	45	3,171	1.42%
2022/09/23	4	32.19	0	0.00	32.25	4	3,099	0.13%
2022/09/22	0	0.00	3	31.20	31.95	-3	3,060	-0.10%
2022/09/21	2	31.80	5	31.65	31.70	-3	3,047	-0.10%
2022/09/20	4	31.33	3.1	31.80	31.85	0.9	3,022	0.03%
2022/09/19	75.1	31.73	0	0.00	31.65	75.1	2,923	2.57%
2022/09/16	41	32.32	0	0.00	32.40	41	2,905	1.41%
2022/09/15	0	0.00	4	32.80	32.90	-4	2,894	-0.14%
2022/09/14	22	31.97	0	0.00	32.05	22	2,880	0.76%
2022/09/13	14.1	32.14	14	32.35	32.20	0.1	2,867	0.00%
2022/09/12	7	32.24	0.1	32.60	32.10	6.9	2,861	0.24%
2022/09/08	14.1	33.10	3	33.90	33.00	11.1	2,756	0.40%
2022/09/07	56	32.54	1	32.95	32.90	55	2,549	2.16%
2022/09/06	133.1	32.52	7	32.55	32.80	126.1	2,474	5.10%	大買/鉅額交易
2022/09/05	14.3	32.30	12	31.80	32.60	2.3	2,304	0.10%
2022/09/02	19	30.51	3	30.38	30.00	16	1,958	0.82%
2022/09/01	0	0.00	2	29.80	29.90	-2	1,773	-0.11%
2022/08/31	3	30.02	0	0.00	29.95	3	1,772	0.17%
2022/08/29	1	29.10	3	29.30	29.25	-2	1,787	-0.11%
2022/08/26	2	29.80	0	0.00	29.65	2	1,781	0.11%
2022/08/24	7	29.56	0	0.00	29.40	7	1,796	0.39%
2022/08/23	3	29.90	0	0.00	29.70	3	1,847	0.16%
2022/08/22	4	30.13	1	30.20	30.15	3	1,854	0.16%
2022/08/19	1	30.35	2	30.20	30.40	-1	1,868	-0.05%
2022/08/18	0	30.00	2	29.85	29.85	-2	1,890	-0.10%
2022/08/17	2	29.60	0	0.00	29.65	2	1,918	0.10%
2022/08/16	1	29.70	0	0.00	29.45	1	1,921	0.05%
2022/08/15	3.2	29.92	18	29.87	29.85	-14.8	1,910	-0.77%
2022/08/12	1	29.95	4	30.20	30.05	-3	1,925	-0.16%
2022/08/11	9	29.98	0	0.00	30.10	9	1,922	0.47%
2022/08/10	2	30.70	3	30.88	30.85	-1	1,901	-0.05%
2022/08/09	1	29.85	0	0.00	30.00	1	1,919	0.05%
2022/08/05	5	29.90	7	30.01	29.90	-2	2,046	-0.10%
2022/08/04	7	29.74	0	0.00	29.55	7	2,127	0.33%
2022/08/03	0	0.00	6	30.07	29.95	-6	2,231	-0.27%
2022/08/02	2	28.95	0	0.00	28.90	2	2,495	0.08%
2022/08/01	2.1	29.31	2	29.50	29.30	0.1	2,674	0.00%
2022/07/26	2	28.73	0	0.00	28.65	2	3,653	0.05%
2022/07/19	3	28.00	4	28.18	28.20	-1	3,696	-0.03%
2022/07/15	0	0.00	2	27.50	27.55	-2	3,700	-0.05%
2022/07/13	2	27.00	0	0.00	26.65	2	3,649	0.05%
2022/07/12	5	26.80	0	0.00	26.80	5	3,649	0.14%
2022/07/11	0	0.00	2	26.65	26.70	-2	3,653	-0.05%
2022/07/06	0	0.00	4	26.05	26.05	-4	3,700	-0.11%
2022/07/04	5	25.27	7	25.47	25.50	-2	3,708	-0.05%
2022/07/01	4	25.93	6.4	26.28	25.35	-2.4	3,714	-0.06%
2022/06/30	6	26.38	3	26.40	26.10	3	3,693	0.08%
2022/06/28	2	28.35	0	0.00	28.35	2	3,673	0.05%
2022/06/27	2	28.95	3	29.02	28.90	-1	3,679	-0.03%
2022/06/24	1	28.65	1	28.80	28.70	0	3,669	0.00%
2022/06/23	15	28.55	4	28.63	28.65	11	3,659	0.30%
2022/06/22	2	28.45	0	0.00	28.50	2	3,635	0.06%
2022/06/20	4	27.99	0	0.00	27.50	4	3,617	0.11%
2022/06/16	0	0.00	2	29.95	28.85	-2	3,598	-0.06%
2022/06/13	1	29.15	0	0.00	29.10	1	3,571	0.03%
2022/06/09	1	29.80	2	29.80	29.85	-1	3,554	-0.03%
2022/06/07	0	0.00	2	29.70	29.65	-2	3,535	-0.06%
2022/06/06	6	29.30	0	0.00	29.30	6	3,533	0.17%
2022/05/31	1	29.40	0	0.00	29.70	1	3,531	0.03%
2022/05/27	1	29.80	0	0.00	29.80	1	3,456	0.03%
2022/05/26	1	29.95	0	0.00	29.55	1	3,438	0.03%
2022/05/25	2	29.60	0	0.00	29.55	2	3,404	0.06%
2022/05/24	0	0.00	7	29.10	29.05	-7	3,375	-0.21%
2022/05/23	0	0.00	8	29.10	28.90	-8	3,348	-0.24%
2022/05/20	0	0.00	2	29.20	28.90	-2	3,341	-0.06%
2022/05/18	0	0.00	6	29.20	29.35	-6	3,291	-0.18%
2022/05/16	1	28.70	0	0.00	28.85	1	3,213	0.03%
2022/05/13	4	29.45	6	29.43	29.45	-2	3,167	-0.06%
2022/05/12	0	0.00	14	28.72	28.10	-14	3,065	-0.46%
2022/05/11	18	29.71	1.3	29.22	29.35	16.7	2,967	0.56%
2022/05/10	34	31.07	21	30.96	30.50	13	2,811	0.46%
2022/05/09	6	30.50	1.2	30.64	30.20	4.8	2,409	0.20%
2022/05/06	8.3	30.73	14	30.77	31.20	-5.7	2,221	-0.26%
2022/05/05	14	29.35	155	29.68	30.80	-141	1,962	-7.19%	大賣/鉅額交易
2022/05/04	1	28.80	71.3	28.71	28.85	-70.3	1,461	-4.81%
2022/04/28	0	0.00	8	27.06	27.05	-8	1,218	-0.66%
2022/04/27	4	26.61	3	26.40	26.50	1	1,201	0.08%
2022/04/26	0	0.00	4	27.30	27.25	-4	1,174	-0.34%
2022/04/25	8	27.50	0	0.00	27.25	8	1,163	0.69%
2022/04/22	0	0.00	5	28.04	28.15	-5	1,142	-0.44%
2022/04/21	0.4	27.75	0	0.00	27.85	0.4	1,119	0.04%
2022/04/19	0	0.00	42	27.17	27.40	-42	1,098	-3.83%
2022/04/15	0	0.00	3.1	27.22	27.00	-3.1	1,084	-0.29%
2022/04/14	0	0.00	11	27.16	27.15	-11	1,076	-1.02%
2022/04/13	4	26.76	2	26.60	27.15	2	1,053	0.19%
2022/04/12	0.1	26.45	1	26.45	26.45	-0.9	1,023	-0.09%
2022/04/11	5	25.86	0	0.00	26.00	5	1,005	0.50%
2022/04/08	0	0.00	2	26.40	26.50	-2	992	-0.20%
2022/04/07	3	26.20	0	0.00	26.05	3	979	0.31%
2022/04/01	0	0.00	14	26.74	26.70	-14	963	-1.45%
2022/03/31	2	26.45	24	26.17	26.40	-22	941	-2.34%
2022/03/29	2	26.20	0	0.00	26.00	2	867	0.23%
2022/03/28	0	0.00	3	26.02	26.05	-3	859	-0.35%
2022/03/25	2	25.80	0	0.00	25.80	2	832	0.24%
2022/03/24	4	25.95	0	0.00	26.00	4	824	0.49%
2022/03/23	0	0.00	7	25.80	25.80	-7	811	-0.86%
2022/03/18	0	0.00	6	24.89	24.95	-6	763	-0.79%
2022/03/16	5	24.25	24	24.31	24.65	-19	770	-2.47%
2022/03/15	1	23.45	0	0.00	23.60	1	732	0.14%
2022/03/09	0	0.00	2	22.50	23.05	-2	746	-0.27%
2022/03/08	2	22.23	2	22.03	22.15	0	736	0.00%
2022/03/07	10	23.00	0	0.00	23.00	10	719	1.39%
2022/02/24	19	23.77	0	0.00	23.60	19	786	2.42%
2022/02/23	0	0.00	9	23.96	23.95	-9	785	-1.15%
2022/02/22	5	23.82	0	0.00	23.80	5	795	0.63%
2022/02/17	0	0.00	1	24.25	24.15	-1	908	-0.11%
2022/02/16	0	0.00	2	24.40	24.35	-2	918	-0.22%
2022/02/15	0	0.00	0.2	24.31	24.25	-0.2	946	-0.02%
2022/01/24	5	23.50	0	0.00	23.60	5	1,078	0.46%
2022/01/21	2	23.78	0	0.00	23.70	2	1,075	0.19%
2022/01/17	6	23.78	0	0.00	23.75	6	1,119	0.54%
2022/01/14	0	0.00	5	23.90	23.95	-5	1,134	-0.44%
2022/01/12	15	23.92	10	24.25	24.15	5	1,209	0.41%
2022/01/11	3	24.40	31	24.23	24.15	-28	1,210	-2.31%
2022/01/07	2	24.73	22	25.00	24.60	-20	1,218	-1.64%
2022/01/05	1	24.95	0	0.00	24.95	1	1,224	0.08%
2022/01/03	0	0.00	1	25.00	25.05	-1	1,254	-0.08%
2021/12/29	0	0.00	1	25.55	25.30	-1	1,286	-0.08%
2021/12/28	2	25.00	0	0.00	25.10	2	1,286	0.16%
2021/12/27	10	25.00	0	0.00	25.00	10	1,292	0.77%
2021/12/24	1	25.20	14	25.17	25.15	-13	1,292	-1.01%
2021/12/23	0	0.00	3	25.15	25.30	-3	1,291	-0.23%
2021/12/15	22	25.51	0	0.00	25.45	22	1,345	1.63%
2021/12/13	1	26.10	0	0.00	26.00	1	1,480	0.07%
2021/12/08	10	25.38	2	25.55	25.45	8	1,527	0.52%
2021/12/07	2	25.35	0	0.00	25.40	2	1,535	0.13%
2021/12/06	0	0.00	1	25.35	25.50	-1	1,549	-0.06%
2021/12/03	1	25.35	0	0.00	25.35	1	1,562	0.06%
2021/11/30	2	25.50	0	0.00	25.20	2	1,610	0.12%
2021/11/29	11	24.79	0	0.00	25.00	11	1,612	0.68%
2021/11/26	6	25.19	0	0.00	25.15	6	1,624	0.37%
2021/11/25	1	25.75	5	25.95	25.75	-4	1,615	-0.25%
2021/11/24	0	0.00	1	25.35	25.55	-1	1,611	-0.06%
2021/11/23	1	25.30	1	25.60	25.25	0	1,623	0.00%
2021/11/22	7	25.25	0	0.00	25.35	7	1,633	0.43%
2021/11/18	1	25.50	1	25.50	25.45	0	1,673	0.00%
2021/11/17	8	25.98	0	0.00	25.65	8	1,712	0.47%
2021/11/16	2	26.25	0	0.00	26.20	2	1,693	0.12%
2021/11/15	2	25.30	0	0.00	25.15	2	1,664	0.12%
2021/11/11	0	0.00	1	24.70	25.00	-1	1,684	-0.06%
2021/11/10	5	24.40	0	0.00	24.40	5	1,668	0.30%
2021/11/09	10	24.55	0	0.00	24.60	10	1,657	0.60%
2021/11/08	2	24.73	2	24.70	24.60	0	1,652	0.00%
2021/10/22	3	24.80	0	0.00	24.80	3	1,813	0.17%
2021/10/20	1	24.60	0	0.00	24.40	1	1,742	0.06%
2021/10/18	26	25.00	0	0.00	24.90	26	1,740	1.49%
2021/10/15	0	0.00	1	24.65	24.65	-1	1,751	-0.06%
2021/10/13	1	24.10	2	24.13	24.10	-1	1,802	-0.06%
2021/10/12	0	0.00	1	24.45	24.45	-1	1,810	-0.06%
2021/10/08	0	0.00	1	24.20	24.10	-1	1,793	-0.06%
2021/10/06	1	23.40	0	0.00	23.30	1	1,838	0.05%
2021/10/05	6	22.70	1	23.05	23.20	5	1,856	0.27%
2021/10/04	7	22.91	0	0.00	22.90	7	1,867	0.37%
2021/10/01	5	23.15	0	0.00	23.10	5	1,874	0.27%
2021/09/30	20	23.55	0	0.00	23.60	20	1,892	1.06%
2021/09/24	2	23.15	0	0.00	23.10	2	2,067	0.10%
2021/09/22	4	23.26	0	0.00	23.05	4	2,175	0.18%
2021/09/17	18	23.83	0	0.00	23.50	18	2,186	0.82%
2021/09/16	1	25.05	0	0.00	24.60	1	2,109	0.05%
2021/09/15	0	0.00	1	25.35	25.30	-1	2,134	-0.05%
2021/09/13	0	0.00	6	25.13	25.25	-6	2,212	-0.27%
2021/09/08	2	24.10	0	0.00	23.85	2	2,337	0.09%
2021/09/03	0	0.00	6	24.47	24.50	-6	2,370	-0.25%
2021/09/02	10	23.95	0	0.00	24.00	10	2,355	0.42%
2021/08/27	4	23.60	1	23.70	23.70	3	2,348	0.13%
2021/08/26	0	0.00	5	23.65	23.60	-5	2,347	-0.21%
2021/08/25	0	0.00	5	23.45	23.65	-5	2,348	-0.21%
2021/08/20	2	21.90	0	0.00	21.85	2	2,306	0.09%
2021/08/19	2	22.15	0	0.00	22.00	2	2,297	0.09%
2021/08/17	12	22.61	0	0.00	22.40	12	2,285	0.52%
2021/08/16	4	22.93	0	0.00	22.95	4	2,305	0.17%
2021/08/13	40	23.31	1	23.05	23.10	39	2,360	1.65%
2021/08/12	1	23.45	0	0.00	23.60	1	2,371	0.04%
2021/08/11	7	23.30	0	0.00	23.40	7	2,414	0.29%
2021/08/10	5	23.70	0	0.00	23.65	5	2,435	0.21%
2021/08/09	2	25.05	2	25.30	24.50	0	2,490	0.00%
2021/08/06	1	25.20	16	24.99	25.40	-15	2,548	-0.59%
2021/08/05	11	24.39	0	0.00	24.20	11	2,604	0.42%
2021/08/02	11	23.89	0	0.00	24.45	11	3,005	0.37%
2021/07/26	0	0.00	1	23.45	23.50	-1	3,424	-0.03%
2021/07/22	2	23.38	4	23.95	23.45	-2	3,588	-0.06%
2021/07/21	0.9	23.85	0	0.00	23.40	0.9	3,608	0.02%
2021/07/20	2	23.83	0	0.00	23.85	2	3,635	0.06%
2021/07/19	1	24.50	0.8	24.45	24.55	0.2	3,683	0.01%
2021/07/16	2	24.05	0	0.00	24.00	2	3,780	0.05%
2021/07/15	2	24.00	0	0.00	24.25	2	3,843	0.05%
2021/07/13	4	24.09	0	0.00	23.95	4	3,975	0.10%
2021/07/12	2	24.65	3	24.65	24.40	-1	4,047	-0.02%
2021/07/09	2	24.58	0	0.00	24.55	2	4,172	0.05%
2021/07/07	2	24.70	0	0.00	24.60	2	4,326	0.05%
2021/07/05	2	24.98	0	0.00	24.85	2	4,410	0.05%
2021/07/02	3	25.27	0	0.00	25.25	3	4,418	0.07%
2021/07/01	4	25.60	10	26.10	25.30	-6	4,530	-0.13%
2021/06/30	1	27.30	28	27.42	27.30	-27	4,539	-0.59%
2021/06/29	6	26.63	0	0.00	26.80	6	4,508	0.13%
2021/06/28	10	27.08	0	0.00	27.00	10	4,490	0.22%
2021/06/25	0	0.00	5	27.65	27.50	-5	4,468	-0.11%
2021/06/24	0	0.00	7	27.48	27.55	-7	4,460	-0.16%
2021/06/22	0	0.00	13	27.00	26.90	-13	4,458	-0.29%
2021/06/21	8	26.18	189	26.37	25.90	-181	4,408	-4.11%	大賣/鉅額交易
2021/06/18	189	26.65	5	26.55	26.75	184	4,397	4.18%	大買/鉅額交易
2021/06/17	0	0.00	10	26.25	26.45	-10	4,536	-0.22%
2021/06/16	0	0.00	4	25.15	25.20	-4	4,562	-0.09%
2021/06/15	1	25.60	0	0.00	25.15	1	4,619	0.02%
2021/06/11	19	25.25	7	25.19	25.50	12	4,766	0.25%
2021/06/09	0	0.00	1	24.80	24.60	-1	4,802	-0.02%
2021/06/07	11	24.47	0	0.00	24.40	11	4,947	0.22%
2021/06/04	1	24.75	0	0.00	24.75	1	4,971	0.02%
2021/06/01	10	25.20	10	25.20	25.15	0	5,284	0.00%
2021/05/28	1	24.95	0	0.00	24.95	1	5,541	0.02%
2021/05/27	1	24.85	0	0.00	24.75	1	5,633	0.02%
2021/05/26	0	0.00	1	25.15	25.10	-1	5,696	-0.02%
2021/05/25	18	24.96	0	0.00	24.85	18	5,740	0.31%
2021/05/24	1	25.35	1	25.20	24.95	0	5,825	0.00%
2021/05/21	11	25.09	1	24.95	25.20	10	5,924	0.17%
2021/05/19	2	23.90	0	0.00	24.05	2	5,957	0.03%
2021/05/18	8	24.35	1	24.20	24.40	7	5,931	0.12%
2021/05/17	3	23.37	2	23.75	22.60	1	5,912	0.02%
2021/05/14	5	25.13	2	26.30	24.65	3	5,818	0.05%
2021/05/13	4	25.51	10	24.85	25.30	-6	5,731	-0.10%
2021/05/12	8	27.93	27	27.13	26.55	-19	5,625	-0.34%
2021/05/11	10	28.78	11	29.41	28.40	-1	5,444	-0.02%
2021/05/10	12	28.89	3	28.92	29.00	9	5,340	0.17%
2021/05/07	1	28.35	0	0.00	28.45	1	5,305	0.02%
2021/05/06	5	28.20	15	28.70	28.65	-10	5,278	-0.19%
2021/05/05	1	28.40	13	27.93	27.95	-12	5,208	-0.23%
2021/05/04	5.5	27.99	5	28.48	27.55	0.5	5,144	0.01%
2021/05/03	8	28.46	2	28.95	27.85	6	5,030	0.12%
2021/04/29	0	0.00	11	29.59	28.90	-11	4,979	-0.22%
2021/04/28	1	28.90	0	0.00	28.60	1	4,885	0.02%
2021/04/27	3	28.62	7	28.99	28.80	-4	4,970	-0.08%
2021/04/26	3	28.50	5	28.50	28.70	-2	4,961	-0.04%
2021/04/23	11	27.45	9	27.92	28.05	2	4,953	0.04%
2021/04/22	10	27.87	25	28.57	27.95	-15	4,921	-0.30%
2021/04/21	1	28.25	13	28.94	29.05	-12	4,816	-0.25%
2021/04/20	31	28.70	9	28.26	28.60	22	4,773	0.46%
2021/04/19	0	0.00	1	28.45	28.55	-1	4,751	-0.02%
2021/04/16	12	26.84	3	27.25	27.40	9	4,674	0.19%
2021/04/15	0	0.00	42	26.64	26.85	-42	4,582	-0.92%
2021/04/14	30	25.45	7	26.16	26.00	23	4,463	0.52%
2021/04/13	7	25.66	8	26.19	25.30	-1	4,443	-0.02%
2021/04/12	13.1	25.68	19	25.76	25.70	-5.9	4,515	-0.13%
2021/04/09	12	25.26	15	25.62	25.70	-3	4,497	-0.07%
2021/04/08	5	25.56	0	0.00	25.50	5	4,438	0.11%
2021/04/07	4	25.29	4	25.43	25.65	0	4,409	0.00%
2021/04/06	16	23.78	4	24.35	24.65	12	4,336	0.28%
2021/04/01	8	24.00	4	23.90	23.90	4	4,263	0.09%
2021/03/31	4	24.30	0	0.00	24.35	4	4,242	0.09%
2021/03/30	5	24.05	0	0.00	24.10	5	4,231	0.12%
2021/03/29	2	24.40	11	24.33	24.10	-9	4,234	-0.21%
2021/03/26	2	24.38	2	24.43	24.40	0	4,238	0.00%
2021/03/25	10	23.95	0	0.00	24.05	10	4,207	0.24%
2021/03/24	1	23.90	1	24.20	23.95	0	4,207	0.00%
2021/03/23	1	24.05	1	24.20	24.15	0	4,200	0.00%
2021/03/22	2	24.45	31	24.29	24.40	-29	4,185	-0.69%
2021/03/19	10	23.36	1	23.35	23.25	9	4,050	0.22%
2021/03/18	21	23.80	8	23.81	23.75	13	4,018	0.32%
2021/03/17	12	23.90	8	24.28	24.10	4	4,040	0.10%
2021/03/16	1	23.40	0	0.00	23.40	1	3,958	0.03%
2021/03/15	0	0.00	2	23.00	23.40	-2	4,094	-0.05%
2021/03/12	11	22.65	22	22.72	22.55	-11	4,409	-0.25%
2021/03/11	11	23.21	3	23.28	22.95	8	4,542	0.18%
2021/03/10	7	23.49	2	23.38	23.25	5	4,585	0.11%
2021/03/09	3	23.80	22	23.79	23.45	-19	4,741	-0.40%
2021/03/08	18	23.73	30	23.96	23.00	-12	5,020	-0.24%
2021/03/05	0	0.00	25	23.08	22.90	-25	4,990	-0.50%
2021/03/04	11	23.16	32	23.55	23.25	-21	5,055	-0.42%
2021/03/03	16	22.72	54	22.93	23.25	-38	4,989	-0.76%
2021/03/02	10	22.33	14	22.66	22.00	-4	4,866	-0.08%
2021/02/26	0	0.00	1	22.25	21.95	-1	4,989	-0.02%
2021/02/25	2	21.88	1	21.90	22.00	1	4,989	0.02%
2021/02/24	13	21.91	12	22.75	21.95	1	4,990	0.02%
2021/02/23	9	21.84	27	21.81	22.05	-18	4,905	-0.37%
2021/02/22	8	20.74	38	21.19	21.35	-30	4,813	-0.62%
2021/02/19	0	0.00	13	20.15	20.30	-13	4,743	-0.27%
2021/02/18	1	20.30	5	20.30	20.30	-4	4,808	-0.08%
2021/02/17	0	0.00	2	20.00	19.95	-2	4,859	-0.04%
2021/02/05	0	0.00	5	19.20	19.20	-5	4,908	-0.10%
2021/02/01	1	18.70	7	18.71	18.80	-6	5,278	-0.11%
2021/01/27	0	0.00	1	19.85	19.75	-1	5,452	-0.02%
2021/01/26	1	19.85	0	0.00	19.65	1	5,528	0.02%
2021/01/22	0	0.00	100	19.18	19.15	-100	5,641	-1.77%
2021/01/21	5	18.94	30	18.90	18.95	-25	5,730	-0.44%
2021/01/20	24	19.23	3	19.08	19.10	21	5,789	0.36%
2021/01/19	0	0.00	0.1	20.00	19.90	-0.1	5,782	0.00%
2021/01/18	2	19.65	7	20.19	20.20	-5	5,865	-0.09%
2021/01/15	11	20.07	2	20.30	20.10	9	5,919	0.15%
2021/01/13	0.1	20.65	20	20.90	20.75	-19.9	6,782	-0.29%
2021/01/12	4.3	20.57	0	0.00	20.50	4.3	7,264	0.06%
2021/01/11	2.6	20.70	0	0.00	20.60	2.6	7,306	0.04%
2021/01/08	24	20.21	4	20.30	20.20	20	7,459	0.27%
2021/01/07	1	20.45	0	0.00	20.40	1	7,672	0.01%
2021/01/06	3	20.45	0	0.00	20.25	3	7,864	0.04%
2021/01/05	7	21.39	30	21.65	21.15	-23	8,147	-0.28%
2021/01/04	0	0.00	1	20.95	20.90	-1	8,550	-0.01%
2020/12/30	0	0.00	4	20.90	20.90	-4	10,253	-0.04%
2020/12/29	0	0.00	10	21.05	20.75	-10	10,756	-0.09%
2020/12/28	2	20.40	0	0.00	20.65	2	10,833	0.02%
2020/12/24	3	20.87	0	0.00	20.80	3	11,232	0.03%
2020/12/23	3	20.45	5	20.65	20.50	-2	11,472	-0.02%
2020/12/22	38	20.81	0	0.00	20.30	38	11,632	0.33%
2020/12/21	4	20.55	4	21.05	20.95	0	11,758	0.00%
2020/12/18	0	0.00	5	20.85	20.75	-5	11,844	-0.04%
2020/12/17	5	20.85	0	0.00	20.95	5	12,009	0.04%
2020/12/16	6	20.85	4.1	21.30	21.20	2	12,256	0.02%
2020/12/15	6	20.80	1.5	21.14	20.75	4.6	12,239	0.04%
2020/12/14	2	20.78	0	0.00	20.95	2	12,271	0.02%
2020/12/11	23	20.34	0	0.00	20.50	23	12,323	0.19%
2020/12/10	2	21.30	1	21.00	21.10	1	12,432	0.01%
2020/12/09	0	0.00	69	20.43	20.95	-69	12,602	-0.55%
2020/12/08	63	20.25	2	20.40	19.95	61	12,801	0.48%
2020/12/07	9	21.56	0	0.00	21.35	9	12,566	0.07%
2020/12/04	0	0.00	4	22.63	22.35	-4	12,560	-0.03%
2020/12/03	22	22.75	18	23.12	22.45	4	12,669	0.03%
2020/12/02	65	23.02	11	22.92	22.80	54	12,936	0.42%
2020/12/01	4	24.36	6	24.26	24.40	-2	12,795	-0.02%
2020/11/30	17	25.06	2	25.60	24.65	15	12,857	0.12%
2020/11/27	1	25.05	0	0.00	24.90	1	13,060	0.01%
2020/11/26	4	24.65	0	0.00	24.65	4	13,124	0.03%
2020/11/25	2	25.15	21	25.14	24.65	-19	13,332	-0.14%
2020/11/24	9	24.48	4	24.49	24.45	5	13,324	0.04%
2020/11/23	1	24.80	21	24.92	24.80	-20	13,403	-0.15%
2020/11/20	1	25.10	0	0.00	25.05	1	13,557	0.01%
2020/11/18	6	25.10	0	0.00	25.10	6	13,962	0.04%
2020/11/17	0	0.00	1	24.80	25.30	-1	14,030	-0.01%
2020/11/16	14	25.27	0	0.00	25.10	14	14,155	0.10%
2020/11/13	2	25.43	0	0.00	25.65	2	14,267	0.01%
2020/11/12	5	25.30	1	25.60	25.20	4	14,403	0.03%
2020/11/11	1	25.60	7	25.86	25.95	-6	14,712	-0.04%
2020/11/10	5	25.73	6	25.74	25.15	-1	14,886	-0.01%
2020/11/09	6	25.59	13	25.82	25.65	-7	14,826	-0.05%
2020/11/06	1	25.35	1	25.40	25.10	0	14,745	0.00%
2020/11/05	2	24.90	1	25.00	24.65	1	14,708	0.01%
2020/11/04	5	24.72	0	0.00	24.75	5	14,659	0.03%
2020/11/03	2	25.00	2	25.10	24.85	0	14,676	0.00%
2020/11/02	3	25.02	0	0.00	25.10	3	14,722	0.02%
2020/10/30	7	24.58	3	24.70	24.35	4	14,619	0.03%
2020/10/29	7	24.47	2	25.10	25.00	5	14,538	0.03%
2020/10/28	13	25.07	0	0.00	25.00	13	14,434	0.09%
2020/10/27	1	26.10	23	25.70	25.60	-22	14,326	-0.15%
2020/10/23	3	26.28	0	0.00	26.25	3	14,136	0.02%
2020/10/22	102	26.44	9	26.44	26.45	93	14,038	0.66%	大買/
2020/10/21	108	27.10	1.7	26.39	26.50	106.4	13,827	0.77%	大買/鉅額交易
2020/10/20	24	26.19	2	25.20	26.50	22	13,147	0.17%
2020/10/19	1	24.55	1	24.50	24.55	0	12,632	0.00%
2020/10/16	4	24.43	202	24.20	24.40	-198	12,587	-1.57%	大賣/鉅額交易
2020/10/15	15	24.36	33	24.36	24.15	-18	12,407	-0.15%
2020/10/14	11	25.15	17	24.96	25.20	-6	12,166	-0.05%
2020/10/13	13	25.27	18.9	25.32	25.00	-5.9	11,945	-0.05%
2020/10/12	86	26.10	9	25.76	26.35	77	11,568	0.67%
2020/10/08	106	24.54	19	24.70	25.50	87	11,028	0.79%	大買/
2020/10/07	31	23.97	9	23.78	24.35	22	10,183	0.22%
2020/10/06	8	22.04	25	22.17	22.50	-17	9,267	-0.18%
2020/10/05	1	19.90	31	20.93	20.95	-30	8,757	-0.34%
2020/09/30	0	0.00	5	20.10	20.20	-5	8,625	-0.06%
2020/09/29	116	20.99	11	21.34	20.45	105	8,546	1.23%	大買/鉅額交易
2020/09/28	9	20.59	19	20.38	20.65	-10	8,177	-0.12%
2020/09/24	11	19.66	0	0.00	19.45	11	7,744	0.14%
2020/09/23	5	20.30	3	20.20	20.20	2	7,587	0.03%
2020/09/22	13	20.53	5	21.25	21.00	8	7,463	0.11%
2020/09/21	6	21.10	1	21.35	21.35	5	7,273	0.07%
2020/09/17	1	20.55	1	20.20	20.20	0	6,965	0.00%
2020/09/16	10	19.95	13	20.43	20.55	-3	6,874	-0.04%
2020/09/15	28	19.83	25	19.95	20.00	3	6,767	0.04%
2020/09/14	22	20.21	4	20.09	20.15	18	6,572	0.27%
2020/09/11	11	21.38	19	22.02	20.75	-8	6,309	-0.13%
2020/09/10	5	21.78	5	21.88	22.00	0	5,937	0.00%
2020/09/09	22	21.50	4	22.15	21.75	18	5,815	0.31%
2020/09/08	8	21.32	3	21.40	21.75	5	5,615	0.09%
2020/09/07	15	22.43	59	21.89	21.70	-44	5,397	-0.82%
2020/09/04	5	20.32	12	20.36	20.80	-7	4,944	-0.14%
2020/09/03	20	20.16	15	20.19	20.05	5	4,663	0.11%
2020/09/02	6	19.49	55	19.67	19.70	-49	4,506	-1.09%
2020/09/01	21	18.82	5	19.05	18.75	16	4,194	0.38%
2020/08/31	26	19.10	39	19.06	18.85	-13	4,091	-0.32%
2020/08/28	2	18.63	8	18.76	18.45	-6	3,839	-0.16%
2020/08/27	1	17.80	11	18.07	18.05	-10	3,648	-0.27%
2020/08/26	20	17.80	8	17.74	17.80	12	3,489	0.34%
2020/08/25	3	18.50	19	18.43	18.65	-16	3,292	-0.49%
2020/08/24	7	18.05	59	18.11	18.00	-52	3,106	-1.67%
2020/08/21	5	17.05	0	0.00	17.30	5	2,820	0.18%
2020/08/20	37	16.82	10	16.60	16.75	27	2,705	1.00%
2020/08/19	24	17.27	52	17.48	17.55	-28	2,501	-1.12%
2020/08/18	5	16.85	30	17.15	17.00	-25	2,315	-1.08%
2020/08/17	4	16.79	99	16.67	16.90	-95	2,117	-4.49%
2020/08/13	0	0.00	20	14.63	14.70	-20	1,470	-1.36%
2020/08/10	0	0.00	43	14.83	14.90	-43	1,319	-3.26%
2020/08/07	10	14.20	41	14.53	14.45	-31	1,245	-2.49%
2020/08/06	0	0.00	37	14.26	14.35	-37	1,181	-3.13%
2020/08/05	5	13.35	0	0.00	13.45	5	1,068	0.47%
2020/08/04	1	13.05	5	13.15	13.15	-4	1,048	-0.38%
2020/08/03	10	13.45	0	0.00	13.45	10	1,050	0.95%
2020/07/31	0	0.00	5	13.55	13.60	-5	1,058	-0.47%
2020/07/30	0	0.00	15	13.65	13.65	-15	1,060	-1.41%
2020/07/28	10	13.10	0	0.00	13.15	10	1,040	0.96%
2020/07/27	20	13.33	0	0.00	13.25	20	1,041	1.92%
2020/07/24	10	13.50	0	0.00	13.50	10	1,028	0.97%
2020/07/22	0	0.00	5	13.65	13.70	-5	1,007	-0.50%
2020/07/21	10	13.00	0	0.00	13.20	10	963	1.04%
2020/07/15	1	13.10	0	0.00	13.10	1	962	0.10%
2020/07/10	10	13.10	0	0.00	13.20	10	978	1.02%
2020/07/07	0	0.00	2	13.40	13.35	-2	974	-0.21%
2020/07/03	0	0.00	2	13.15	13.15	-2	967	-0.21%
2020/07/02	0	0.00	1	13.00	13.00	-1	973	-0.10%
2020/06/24	5	12.90	0	0.00	12.95	5	983	0.51%
2020/06/23	5	12.85	0	0.00	12.90	5	990	0.50%
2020/06/22	10	12.85	2	12.90	12.90	8	1,001	0.80%
2020/06/15	32	12.70	0	0.00	12.70	32	1,027	3.11%
2020/06/12	1	12.60	0	0.00	12.80	1	1,027	0.10%
2020/06/08	10	12.85	0	0.00	12.85	10	1,008	0.99%
2020/06/05	0	0.00	1	12.90	12.85	-1	995	-0.10%
2020/06/04	0	0.00	1	12.80	12.90	-1	994	-0.10%
2020/06/02	2	12.03	0	0.00	12.05	2	947	0.21%
2020/06/01	10	11.75	0	0.00	12.00	10	947	1.06%
2020/05/29	0	0.00	0	11.75	11.65	0	934	0.00%
2020/05/25	10	11.75	0	0.00	11.85	10	924	1.08%
2020/05/19	0	0.00	20	11.70	11.60	-20	862	-2.32%
2020/05/14	11	11.35	0.1	11.35	11.35	10.9	844	1.29%
2020/05/13	0	0.00	13	11.47	11.55	-13	842	-1.54%
2020/05/12	1	11.45	0	0.00	11.40	1	840	0.12%
2020/05/08	0	0.00	1	11.75	11.75	-1	809	-0.12%
2020/05/06	0	0.00	3	11.10	11.10	-3	781	-0.38%
2020/05/04	0	0.00	5	10.87	10.75	-5	772	-0.65%
2020/04/29	0	0.00	5	10.60	10.75	-5	762	-0.66%
2020/04/28	0	0.00	1	10.50	10.50	-1	759	-0.13%
2020/04/27	0	0.00	1	10.30	10.35	-1	762	-0.13%
2020/04/24	1	10.15	0	0.00	10.15	1	764	0.13%
2020/04/23	0	0.00	1	10.00	10.25	-1	768	-0.13%
2020/04/22	10	9.94	0	0.00	9.95	10	762	1.31%
2020/04/21	30	10.12	0	0.00	9.94	30	762	3.94%
2020/04/17	3	10.40	1	10.30	10.35	2	772	0.26%
2020/04/15	45	10.56	0	0.00	10.55	45	768	5.86%
2020/04/14	28	10.55	0	0.00	10.70	28	752	3.72%
2020/04/13	30	10.47	0	0.00	10.60	30	744	4.03%
2020/04/10	0	0.00	1	10.35	10.60	-1	736	-0.14%
2020/04/07	0	0.00	2	9.95	10.00	-2	719	-0.28%
2020/04/06	3	9.78	0	0.00	9.91	3	710	0.42%
2020/04/01	1	9.86	1	9.84	9.80	0	706	0.00%
2020/03/31	3	9.79	1	9.92	9.88	2	701	0.29%
2020/03/30	0	0.00	1	9.47	9.75	-1	696	-0.14%
2020/03/27	0	0.00	3	9.88	9.73	-3	683	-0.44%
2020/03/24	0	0.00	1	9.42	9.37	-1	668	-0.15%
2020/03/23	2	9.23	2	9.23	9.21	0	680	0.00%
2020/03/20	0.1	9.62	0	0.00	9.62	0.1	678	0.01%
2020/03/18	11	10.00	0	0.00	9.97	11	653	1.68%
2020/03/17	0	0.00	20	10.00	9.91	-20	648	-3.08%
2020/03/16	0	0.00	2	10.43	10.20	-2	636	-0.31%
2020/03/13	1	10.25	26	10.38	10.50	-25	631	-3.96%
2020/03/12	0	0.00	2	11.35	11.35	-2	599	-0.33%
2020/03/11	1	12.05	0	0.00	11.95	1	580	0.17%
2020/03/06	1	12.35	0	0.00	12.35	1	564	0.18%
2020/03/05	0	0.00	2	12.50	12.50	-2	568	-0.35%
2020/03/04	1	12.30	0	0.00	12.30	1	574	0.17%
2020/03/03	4	12.45	6	12.44	12.35	-2	572	-0.35%
2020/03/02	1	12.30	0	0.00	12.30	1	613	0.16%
2020/02/26	2	12.55	0	0.00	12.50	2	601	0.33%
2020/02/25	10	12.55	0	0.00	12.60	10	602	1.66%
2020/02/24	2	12.65	0	0.00	12.65	2	665	0.30%
2020/02/13	0	0.00	10	12.80	12.80	-10	859	-1.16%
2020/02/10	11	12.37	3	12.40	12.55	8	862	0.93%
2020/02/07	0	0.00	4	12.55	12.50	-4	862	-0.46%
2020/02/03	10	12.50	25	12.50	12.40	-15	879	-1.71%
2020/01/30	10	12.80	25	12.75	12.70	-15	869	-1.73%
2020/01/17	0	0.00	1	13.15	13.15	-1	857	-0.12%
2020/01/16	10	13.25	0	0.00	13.20	10	859	1.16%
2020/01/15	0	0.00	10	13.40	13.30	-10	864	-1.16%
2020/01/03	10	13.25	3	13.33	13.35	7	901	0.78%
2020/01/02	0	0.00	4	13.35	13.35	-4	897	-0.45%
2019/12/31	0	0.00	2	13.28	13.30	-2	891	-0.22%
2019/12/30	0	0.00	1	13.20	13.15	-1	882	-0.11%
2019/12/26	0	0.00	1	13.05	13.00	-1	876	-0.11%
2019/12/25	8	13.05	2	13.05	13.05	6	884	0.68%
2019/12/24	5	13.00	0	0.00	12.95	5	906	0.55%
2019/12/23	0	0.00	1	12.85	12.85	-1	938	-0.11%
2019/12/19	5	12.74	0	0.00	12.80	5	947	0.53%
2019/12/18	4	12.81	0	0.00	12.85	4	948	0.42%
2019/12/13	10	12.90	0	0.00	12.95	10	951	1.05%
2019/12/12	0	0.00	2	13.00	12.95	-2	962	-0.21%
2019/12/09	1	13.05	0	0.00	13.10	1	998	0.10%
2019/12/06	2	13.00	9	13.00	13.05	-7	1,007	-0.70%
2019/12/05	1	12.95	0	0.00	13.00	1	1,016	0.10%
2019/12/03	0	0.00	1	13.05	13.05	-1	1,033	-0.10%
2019/12/02	3	12.90	0	0.00	12.95	3	1,031	0.29%
2019/11/29	3	13.05	0	0.00	13.00	3	1,035	0.29%
2019/11/28	7	13.09	0	0.00	13.10	7	1,032	0.68%
2019/11/27	3	13.00	0	0.00	13.00	3	1,038	0.29%
2019/11/26	0	0.00	0.2	13.15	13.15	-0.2	1,006	-0.02%
2019/11/25	13	13.11	0	0.00	13.25	13	1,009	1.29%
2019/11/22	1	13.15	1	13.20	13.15	0	1,030	0.00%
2019/11/21	1	13.40	1	13.30	13.10	0	1,056	0.00%
2019/11/20	1	12.85	0	0.00	13.10	1	1,006	0.10%
2019/11/19	15	13.12	0	0.00	12.95	15	999	1.50%
2019/11/15	4	13.41	3	13.40	13.40	1	950	0.11%
2019/11/14	24	13.50	0	0.00	13.50	24	955	2.51%
2019/11/12	3	14.95	0	0.00	15.00	3	947	0.32%
2019/11/08	0	0.00	1	15.10	15.10	-1	1,137	-0.09%
2019/11/06	3	15.12	0	0.00	15.10	3	1,160	0.26%
2019/11/05	0	0.00	5	15.15	15.15	-5	1,189	-0.42%
2019/11/04	0	0.00	21	15.20	15.05	-21	1,225	-1.71%
2019/10/31	3	14.95	0	0.00	15.00	3	1,261	0.24%
2019/10/30	2	15.00	0	0.00	15.00	2	1,283	0.16%
2019/10/23	15	14.93	0	0.00	15.00	15	1,562	0.96%
2019/10/22	2	15.18	3	15.23	15.20	-1	1,567	-0.06%
2019/10/21	2	15.25	0	0.00	15.25	2	1,576	0.13%
2019/10/18	3	15.05	0	0.00	15.15	3	1,574	0.19%
2019/10/17	0	0.00	2	14.85	15.00	-2	1,564	-0.13%
2019/10/16	1	14.75	0	0.00	14.85	1	1,569	0.06%
2019/10/07	3	14.65	1	14.65	14.65	2	1,661	0.12%
2019/10/04	0	0.00	1	14.55	14.55	-1	1,692	-0.06%
2019/10/02	0	0.00	1	14.50	14.50	-1	1,744	-0.06%
2019/10/01	0	0.00	1	14.40	14.40	-1	1,766	-0.06%
2019/09/27	4	14.39	0	0.00	14.25	4	1,764	0.23%
2019/09/26	13	14.55	0	0.00	14.50	13	1,744	0.74%
2019/09/25	3	14.65	0	0.00	14.70	3	1,728	0.17%
2019/09/20	1	14.75	0	0.00	14.75	1	1,784	0.06%
2019/09/18	2	14.85	0	0.00	14.85	2	1,792	0.11%
2019/09/17	1	14.80	0	0.00	14.85	1	1,792	0.06%
2019/09/11	3	14.88	0	0.00	14.90	3	1,814	0.17%
2019/09/06	1	15.05	0	0.00	15.05	1	1,799	0.06%
2019/08/29	5	14.85	0	0.00	14.90	5	1,933	0.26%
2019/08/28	5	14.95	0	0.00	14.90	5	1,953	0.26%
2019/08/27	10	15.08	10	15.10	15.00	0	1,963	0.00%
2019/08/26	15	15.23	0	0.00	15.20	15	1,970	0.76%
2019/08/16	0	0.00	15	15.20	15.30	-15	2,607	-0.58%
2019/08/15	6	14.74	0	0.00	14.80	6	2,594	0.23%
2019/08/14	10	15.15	0	0.00	15.00	10	2,582	0.39%
2019/08/13	0	0.00	5	16.20	16.15	-5	2,511	-0.20%
2019/08/12	0	0.00	5	16.15	16.05	-5	2,711	-0.18%
2019/08/07	30	16.00	0	0.00	15.80	30	2,749	1.09%
2019/08/06	0	0.00	5	16.30	16.15	-5	2,746	-0.18%
2019/08/05	5	16.45	0	0.00	16.50	5	2,781	0.18%
2019/08/02	0	0.00	15	16.65	16.50	-15	2,763	-0.54%
2019/08/01	5	16.45	2	16.45	16.55	3	2,740	0.11%
2019/07/31	21	17.32	2	17.35	17.40	19	2,716	0.70%
2019/07/30	35	17.70	63	17.94	17.50	-28	2,630	-1.06%
2019/07/29	1	17.60	11	17.73	17.80	-10	2,504	-0.40%
2019/07/24	5	17.45	0	0.00	17.40	5	2,430	0.21%
2019/07/23	4	17.50	0	0.00	17.50	4	2,426	0.16%
2019/07/18	0	0.00	10	17.68	17.65	-10	2,384	-0.42%
2019/07/15	0	0.00	5	17.60	17.50	-5	2,314	-0.22%
2019/07/11	0	0.00	7	17.41	17.40	-7	2,306	-0.30%
2019/07/10	0	0.00	1	17.45	17.50	-1	2,293	-0.04%
2019/07/09	5	17.40	1	17.45	17.40	4	2,270	0.18%
2019/07/05	0	0.00	1	17.20	17.25	-1	2,249	-0.04%
2019/07/03	1	16.95	0	0.00	17.00	1	2,239	0.04%
2019/07/01	1	17.20	0	0.00	17.10	1	2,280	0.04%
2019/06/27	0	0.00	1	17.15	17.15	-1	2,232	-0.04%
2019/06/24	1	17.00	0	0.00	17.05	1	2,240	0.04%
2019/06/21	0	0.00	1	17.00	16.90	-1	2,278	-0.04%
2019/06/20	1	17.05	0	0.00	17.00	1	2,295	0.04%
2019/06/18	5	16.75	0	0.00	16.85	5	2,358	0.21%
2019/06/17	5	16.80	0	0.00	16.80	5	2,349	0.21%
2019/05/30	0	0.00	2	17.03	17.10	-2	2,159	-0.09%
2019/05/29	22	16.95	0	0.00	16.95	22	2,131	1.03%
2019/05/28	0	0.00	1	17.45	17.40	-1	2,063	-0.05%
2019/05/27	2	17.45	35	17.34	17.85	-33	1,976	-1.67%
2019/05/24	1	16.90	33	16.76	17.00	-32	1,707	-1.87%
2019/05/22	1	16.30	1	16.30	16.30	0	1,498	0.00%
2019/05/21	1	16.20	5	16.25	16.20	-4	1,486	-0.27%
2019/05/20	0	0.00	11	16.50	16.15	-11	1,467	-0.75%
2019/05/17	1	16.30	45	16.32	16.55	-44	1,370	-3.21%
2019/05/16	0	0.00	5	15.91	15.85	-5	1,158	-0.43%
2019/04/29	10	15.20	0	0.00	15.20	10	1,162	0.86%
2019/04/19	2	15.10	0	0.00	15.15	2	1,201	0.17%
2019/04/18	30	15.28	0	0.00	15.10	30	1,198	2.50%
2019/04/16	20	15.43	0	0.00	15.40	20	1,181	1.69%
2019/04/12	10	15.50	2	15.60	15.50	8	1,162	0.69%
2019/04/03	0	0.00	21	15.98	15.95	-21	1,095	-1.92%
2019/04/02	0	0.00	1	15.80	15.80	-1	1,069	-0.09%
2019/04/01	0	0.00	10	15.85	15.75	-10	1,065	-0.94%
2019/03/29	0	0.00	16.8	15.66	15.80	-16.8	1,053	-1.59%
2019/03/28	1	15.75	4	15.70	15.80	-3	1,042	-0.29%
2019/03/27	0	0.00	19	15.78	15.85	-19	1,031	-1.84%
2019/03/26	1	15.25	65	15.49	15.55	-64	1,002	-6.39%
2019/03/25	0	0.00	61	15.13	15.20	-61	955	-6.38%
2019/03/22	42	14.88	2	15.25	15.10	40	920	4.35%
2019/03/21	0	0.00	7	15.70	15.60	-7	834	-0.84%
2019/03/20	0	0.00	10	15.65	15.60	-10	848	-1.18%
2019/03/19	2	15.60	43	15.54	15.55	-41	854	-4.80%
2019/03/18	0	0.00	10	15.40	15.40	-10	842	-1.19%
2019/03/15	10	15.15	0	0.00	15.25	10	839	1.19%
2019/03/14	20	15.23	10	15.40	15.25	10	835	1.20%
2019/03/13	22	15.23	0	0.00	15.25	22	834	2.64%
2019/03/08	0	0.00	24	15.37	15.40	-24	842	-2.85%
2019/03/07	2	15.25	10	15.30	15.30	-8	846	-0.94%
2019/03/06	0	0.00	11	15.25	15.25	-11	843	-1.30%
2019/03/05	3	15.13	14	15.20	15.20	-11	840	-1.31%
2019/03/04	0	0.00	21	15.05	15.15	-21	835	-2.51%
2019/02/27	1	14.95	0	0.00	15.00	1	828	0.12%
2019/02/26	2	15.05	8	14.92	15.00	-6	826	-0.73%
2019/02/25	1	14.50	0	0.00	14.60	1	795	0.13%
2019/02/21	30	14.60	0	0.00	14.60	30	789	3.80%
2019/02/15	1	14.65	0	0.00	14.65	1	883	0.11%
2019/02/13	0	0.00	11	14.69	14.70	-11	882	-1.25%
2019/02/12	0	0.00	11	14.65	14.60	-11	865	-1.27%
2019/01/30	11	14.46	0	0.00	14.50	11	844	1.30%
2019/01/29	0	0.00	13	14.60	14.65	-13	813	-1.60%
2019/01/28	0	0.00	21	14.50	14.50	-21	797	-2.63%
2019/01/25	11	14.35	0	0.00	14.45	11	782	1.41%
2019/01/24	0	0.00	1	14.50	14.45	-1	768	-0.13%
2019/01/23	1	14.50	0	0.00	14.50	1	775	0.13%
2019/01/22	0	0.00	20	14.40	14.45	-20	768	-2.60%
2019/01/21	0	0.00	1	14.40	14.35	-1	752	-0.13%
2019/01/10	0	0.00	10	14.15	14.15	-10	771	-1.30%
2019/01/07	0	0.00	10	14.05	14.05	-10	783	-1.28%
2019/01/04	35	13.91	0	0.00	13.90	35	801	4.37%
2018/12/26	0	0.00	10	13.90	13.90	-10	871	-1.15%
2018/12/25	10	13.90	1	13.90	13.90	9	866	1.04%
2018/12/21	10	13.95	1	13.95	13.95	9	921	0.98%
2018/12/18	10	14.10	0	0.00	14.10	10	940	1.06%
2018/12/17	20	14.18	0	0.00	14.25	20	941	2.12%
2018/12/14	11	14.25	0	0.00	14.25	11	957	1.15%
2018/12/13	0	0.00	11	14.40	14.40	-11	964	-1.14%
2018/12/10	30	14.05	0	0.00	14.15	30	929	3.23%
2018/12/06	31	14.15	0	0.00	14.10	31	935	3.32%
2018/12/05	0	0.00	1	14.25	14.30	-1	931	-0.11%
2018/11/29	10	14.15	0	0.00	14.15	10	953	1.05%
2018/11/28	1	14.10	0	0.00	14.25	1	965	0.10%
2018/11/27	10	14.10	0	0.00	14.10	10	1,036	0.96%
2018/11/23	30	14.02	0	0.00	14.00	30	1,169	2.56%
2018/11/21	1	14.10	0	0.00	14.10	1	1,167	0.09%
2018/11/15	1	14.20	32	14.20	14.25	-31	1,135	-2.73%
2018/11/14	0	0.00	11	13.49	13.85	-11	1,067	-1.03%
2018/11/13	10	13.20	0	0.00	13.30	10	1,042	0.96%
2018/11/09	10	13.35	0	0.00	13.45	10	1,039	0.96%
2018/11/02	0	0.00	10	13.15	13.20	-10	1,048	-0.95%
2018/11/01	2	12.95	0	0.00	12.95	2	1,055	0.19%
2018/10/31	6	12.85	10	13.05	12.95	-4	1,057	-0.38%
2018/10/29	10	12.85	0	0.00	12.85	10	1,041	0.96%
2018/10/19	0	0.00	10	13.65	14.00	-10	1,071	-0.93%
2018/10/12	0	0.00	10	13.60	13.60	-10	1,005	-0.99%
2018/10/11	10	13.45	0	0.00	13.20	10	991	1.01%
2018/10/09	0	0.00	10	14.05	14.00	-10	957	-1.04%
2018/10/04	10	14.05	0	0.00	14.10	10	921	1.08%
2018/10/03	0	0.00	1	14.10	14.15	-1	918	-0.11%
2018/10/02	21	14.18	1	14.15	14.15	20	913	2.19%
2018/10/01	0	0.00	10	14.30	14.20	-10	902	-1.11%
2018/09/28	0	0.00	2	14.15	14.15	-2	890	-0.22%
2018/09/26	0	0.00	10	14.05	14.05	-10	855	-1.17%
2018/09/25	0	0.00	20	13.95	13.85	-20	848	-2.36%
2018/09/21	10	13.85	0	0.00	13.85	10	842	1.19%
2018/09/20	0	0.00	10	14.00	13.80	-10	842	-1.19%
2018/09/17	0	0.00	1	13.80	13.75	-1	826	-0.12%
2018/09/13	0	0.00	10	13.70	13.80	-10	833	-1.20%
2018/09/12	0	0.00	10	13.55	13.55	-10	828	-1.21%
2018/09/10	10	13.30	0	0.00	13.30	10	851	1.17%
2018/09/07	21	13.57	0	0.00	13.50	21	841	2.50%
2018/09/05	10	13.90	0	0.00	13.85	10	829	1.21%
2018/09/03	11	14.16	33	14.26	14.25	-22	805	-2.73%
2018/08/30	1	13.90	65	13.77	13.85	-64	729	-8.78%
2018/08/29	0	0.00	26	13.23	13.30	-26	625	-4.15%
2018/08/28	0	0.00	3	13.15	13.15	-3	635	-0.47%
2018/08/27	20	13.00	3	13.15	13.10	17	638	2.66%
2018/08/23	0	0.00	10	13.15	13.15	-10	694	-1.44%
2018/08/21	0	0.00	10	13.10	12.95	-10	704	-1.42%
2018/08/20	0	0.00	10	13.05	13.00	-10	707	-1.41%
2018/08/14	2	13.10	0	0.00	13.05	2	738	0.27%
2018/08/09	0	0.00	10	12.90	12.85	-10	748	-1.34%
2018/08/06	0	0.00	11	12.90	12.90	-11	783	-1.40%
2018/08/03	1	12.75	0	0.00	12.85	1	809	0.12%
2018/08/01	60	13.15	9	13.30	13.30	51	805	6.33%
2018/07/31	10	13.10	0	0.00	13.15	10	789	1.27%
2018/07/30	20	13.18	0	0.00	13.20	20	776	2.58%
2018/07/26	0	0.00	1	13.30	13.30	-1	804	-0.12%
2018/07/24	3	13.20	0	0.00	13.20	3	908	0.33%
2018/07/16	0	0.00	1	13.00	12.95	-1	992	-0.10%
2018/06/29	3	13.15	0	0.00	13.15	3	1,382	0.22%
2018/06/19	12	13.30	0	0.00	13.20	12	1,705	0.70%
2018/06/13	1	13.60	0	0.00	13.55	1	1,702	0.06%
2018/06/11	0	0.00	41	13.65	13.60	-41	1,757	-2.33%
2018/06/08	1	13.50	0	0.00	13.50	1	1,763	0.06%
2018/06/07	0	0.00	15	13.55	13.45	-15	1,761	-0.85%
2018/06/04	3	13.45	0	0.00	13.45	3	1,751	0.17%
2018/05/31	0	0.00	1	13.20	13.20	-1	1,712	-0.06%
2018/05/29	21	13.28	0	0.00	13.30	21	1,717	1.22%
2018/05/28	1	13.40	0	0.00	13.35	1	1,730	0.06%
2018/05/25	10	13.40	0	0.00	13.35	10	1,735	0.58%
2018/05/24	30	13.43	0	0.00	13.40	30	1,723	1.74%
2018/05/23	10	13.50	0	0.00	13.55	10	1,731	0.58%
2018/05/22	10	13.50	2	13.55	13.55	8	1,743	0.46%
2018/05/21	3	13.65	10	13.65	13.65	-7	1,761	-0.40%
2018/05/17	3	13.40	0	0.00	13.40	3	1,836	0.16%
2018/05/16	10	13.40	0	0.00	13.35	10	1,843	0.54%
2018/05/11	20	12.93	0	0.00	12.90	20	1,894	1.06%
2018/05/07	10	13.05	0	0.00	13.05	10	1,928	0.52%
2018/05/04	0	0.00	0	13.30	13.15	0	1,933	0.00%
2018/04/26	3	13.00	1	13.00	12.80	2	1,911	0.10%
2018/04/25	1	12.70	0	0.00	12.90	1	1,936	0.05%
2018/04/20	20	13.33	0	0.00	13.45	20	1,967	1.02%
2018/04/19	0	0.00	8	13.45	13.35	-8	1,982	-0.40%
2018/04/18	10	13.38	0	0.00	13.25	10	1,993	0.50%
2018/04/17	0	0.00	1	12.95	12.90	-1	1,974	-0.05%
2018/04/16	1	13.00	0	0.00	12.90	1	1,984	0.05%
2018/04/12	30	13.63	0	0.00	13.55	30	1,991	1.51%
2018/04/11	2	13.75	0	0.00	13.75	2	2,009	0.10%
2018/04/10	31	13.80	0	0.00	13.70	31	2,038	1.52%
2018/04/09	3	13.90	0	0.00	13.85	3	2,050	0.15%
2018/04/03	10	13.75	0	0.00	13.90	10	2,067	0.48%
2018/04/02	10	13.90	0	0.00	13.85	10	2,021	0.49%
2018/03/30	55	14.66	10	14.55	14.55	45	1,891	2.38%
2018/03/27	0	0.00	30	16.10	16.20	-30	1,720	-1.74%
2018/03/23	10	15.58	0	0.00	15.70	10	1,723	0.58%
2018/03/22	0	0.00	5	16.10	15.95	-5	1,753	-0.29%
2018/03/20	5	15.90	0	0.00	15.95	5	1,754	0.28%
2018/03/16	1	16.15	5	16.30	16.15	-4	1,835	-0.22%
2018/03/15	0	0.00	20	16.33	16.25	-20	1,848	-1.08%
2018/03/14	0	0.00	5	16.10	15.90	-5	1,800	-0.28%
2018/03/13	0	0.00	2	15.80	16.00	-2	1,798	-0.11%
2018/03/12	2	16.00	0	0.00	15.95	2	1,802	0.11%
2018/03/07	0	0.00	10	15.65	15.50	-10	1,842	-0.54%
2018/03/06	0	0.00	4	15.55	15.50	-4	1,919	-0.21%
2018/03/05	24	15.44	0	0.00	15.35	24	2,028	1.18%
2018/02/27	11	15.91	10.5	16.09	15.95	0.5	2,147	0.02%
2018/02/26	1	16.15	15	16.15	16.10	-14	2,186	-0.64%
2018/02/23	2	16.00	5	15.90	16.00	-3	2,192	-0.14%
2018/02/22	0	0.00	5	15.75	15.80	-5	2,181	-0.23%
2018/02/21	0	0.00	10	15.48	15.60	-10	2,183	-0.46%
2018/02/08	12	14.97	0.1	15.10	15.05	11.9	2,124	0.56%
2018/02/06	13	15.23	4	15.50	14.80	9	2,152	0.42%
2018/02/05	17	15.84	0	0.00	15.90	17	2,104	0.81%
2018/02/02	2	16.10	18	16.06	16.15	-16	2,102	-0.76%
2018/02/01	0	0.00	1	16.30	16.20	-1	2,170	-0.05%
2018/01/31	22	16.29	89	16.25	16.30	-67	2,195	-3.05%
2018/01/30	20	16.55	2	16.65	16.45	18	2,179	0.83%
2018/01/29	0	0.00	22	16.72	16.70	-22	2,172	-1.01%
2018/01/25	15	16.62	0	0.00	16.60	15	2,176	0.69%
2018/01/24	0	0.00	1	16.40	16.55	-1	2,189	-0.05%
2018/01/23	38	16.50	0	0.00	16.45	38	2,199	1.73%
2018/01/22	22	16.84	0	0.00	16.70	22	2,239	0.98%
2018/01/19	2	17.18	5	17.25	17.10	-3	2,234	-0.13%
2018/01/18	1	17.35	21	17.38	17.25	-20	2,216	-0.90%
2018/01/17	22	17.39	0	0.00	17.40	22	2,230	0.99%
2018/01/16	10	17.30	1	17.30	17.40	9	2,211	0.41%
2018/01/15	10	17.10	10	17.25	17.10	0	2,182	0.00%
2018/01/12	19	17.13	0	0.00	17.20	19	2,159	0.88%
2018/01/11	2	17.18	0	0.00	17.15	2	2,143	0.09%
2018/01/10	10	17.18	1	17.25	17.25	9	2,144	0.42%
2018/01/09	8	17.39	15	17.30	17.20	-7	2,128	-0.33%
2018/01/08	3	17.43	2.7	17.59	17.75	0.3	2,079	0.01%
2018/01/05	14	17.08	35	17.06	17.20	-21	2,025	-1.04%
2018/01/04	0	0.00	5	16.80	16.80	-5	2,003	-0.25%
2018/01/02	0	0.00	20	16.55	16.50	-20	1,963	-1.02%