泰豐 (2102)-統一-城中券商分點個股進出

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

泰豐

(2102)

可現股當沖

股價
22.10
漲跌
▲0.30
漲幅
+1.38%
成交量
605張
產業
上市橡膠類股
167人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

泰豐 (2102)籌碼相關－統一-城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

統一-城中券商分點個股進出
統一-城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
2024/11/20	8	21.82	4	21.91	21.80	4	752	0.53%
2024/11/19	27	21.79	15	21.98	21.95	12	753	1.59%
2024/11/18	8	21.64	17	21.84	21.85	-9	765	-1.18%
2024/11/15	26	21.51	29	21.71	21.65	-3	769	-0.39%
2024/11/14	14	21.45	3	21.47	21.40	11	732	1.50%
2024/11/13	10	21.79	5	21.66	21.70	5	716	0.70%
2024/11/12	2	21.80	5	22.08	22.05	-3	698	-0.43%
2024/11/11	10	21.93	6	22.22	22.15	4	706	0.57%
2024/11/08	6	21.90	8	21.99	21.95	-2	713	-0.28%
2024/11/07	7	21.89	0	0.00	21.85	7	720	0.97%
2024/11/05	4	21.86	1	21.95	21.85	3	767	0.39%
2024/11/04	1	21.90	10	21.93	21.85	-9	792	-1.14%
2024/10/30	0	0.00	6	21.98	21.85	-6	825	-0.73%
2024/10/29	0	0.00	3	21.88	21.85	-3	817	-0.37%
2024/10/28	13	21.91	2	22.00	21.90	11	818	1.34%
2024/10/25	2	21.85	5	21.95	21.90	-3	823	-0.36%
2024/10/24	3	21.82	2	21.93	21.90	1	830	0.12%
2024/10/23	17	21.91	10	22.09	21.90	7	832	0.84%
2024/10/22	5	21.74	2	22.00	21.95	3	856	0.35%
2024/10/21	14	21.82	9	21.77	21.70	5	870	0.57%
2024/10/16	0	0.00	0.4	21.80	21.90	-0.4	919	-0.04%
2024/09/19	0	0.00	6	22.22	22.20	-6	876	-0.68%
2024/09/18	0	0.00	11	22.35	21.90	-11	876	-1.26%
2024/09/16	12	22.00	0	0.00	22.00	12	859	1.40%
2024/09/13	5	21.92	0	0.00	21.85	5	866	0.58%
2024/08/20	2	22.45	2	21.80	21.80	0	886	0.00%
2024/08/19	2	23.10	2	22.65	22.65	0	882	0.00%
2024/08/13	2	23.35	1	23.50	23.55	1	916	0.11%
2024/08/12	0	0.00	1	24.50	24.25	-1	924	-0.11%
2024/08/08	3	23.02	3	23.25	23.05	0	930	0.00%
2024/08/01	2	22.30	2	22.45	22.70	0	882	0.00%
2024/06/05	0	0.00	3	20.80	20.65	-3	910	-0.33%
2024/05/23	0	0.00	3	19.85	19.75	-3	812	-0.37%
2024/05/20	0	0.00	2	20.55	20.45	-2	788	-0.25%
2024/05/17	3	21.20	0	0.00	21.00	3	775	0.39%
2024/05/02	7	20.19	5	20.25	20.15	2	576	0.35%
2024/04/26	3	20.00	0	0.00	20.55	3	472	0.64%
2024/03/21	0	18.30	0	0.00	18.25	0	333	0.00%
2023/12/27	0	19.75	6	19.95	19.75	-6	505	-1.19%
2023/12/21	0	0.00	2	19.40	19.40	-2	507	-0.39%
2023/12/11	8	19.94	2	19.90	19.75	6	490	1.22%
2023/12/08	2	20.15	0	0.00	20.25	2	477	0.42%
2023/12/05	0	0.00	1	18.35	18.50	-1	236	-0.42%
2023/12/01	1	18.10	0	0.00	18.10	1	227	0.44%
2023/11/21	0	0.00	1	18.40	18.40	-1	201	-0.50%
2023/11/03	1	17.55	0	0.00	17.55	1	195	0.51%
2023/09/08	0.2	17.30	0	0.00	17.40	0.2	306	0.07%
2023/09/04	0.4	17.55	0	0.00	17.65	0.4	315	0.12%
2023/09/01	0	0.00	1	17.50	17.55	-1	320	-0.31%
2023/08/29	0.3	17.20	0	0.00	17.25	0.3	336	0.10%
2023/08/24	0	0.00	1	17.10	17.10	-1	341	-0.29%
2023/08/23	0.7	17.15	0	0.00	17.30	0.7	343	0.21%
2023/08/21	0.4	17.10	0	0.00	17.20	0.4	345	0.10%
2023/08/17	0	0.00	1	17.15	17.20	-1	349	-0.29%
2023/08/16	0.8	17.00	0	0.00	17.10	0.8	352	0.24%
2023/07/28	0.2	17.90	1	17.70	17.90	-0.8	380	-0.20%
2023/07/27	0.2	17.50	1	17.20	17.60	-0.8	380	-0.21%
2023/07/26	0.9	17.05	0	0.00	17.15	0.9	382	0.23%
2023/07/21	0	0.00	1	17.60	17.40	-1	381	-0.26%
2023/07/20	0.9	17.45	0	0.00	17.55	0.9	410	0.22%
2023/07/07	0	0.00	1	18.65	18.65	-1	421	-0.24%
2023/07/05	0.6	19.00	0	0.00	19.10	0.6	445	0.14%
2023/07/03	0	0.00	1	19.35	19.10	-1	457	-0.22%
2023/06/30	0.6	19.20	0	0.00	19.30	0.6	454	0.14%
2023/06/29	0.2	19.20	0	0.00	19.35	0.2	460	0.05%
2023/06/27	0.1	19.00	1	19.10	19.10	-0.9	471	-0.19%
2023/06/26	1.2	19.20	0	0.00	19.20	1.2	472	0.26%
2023/06/20	0	19.30	0	0.00	19.40	0	481	0.00%
2023/06/16	0	0.00	1	19.40	19.45	-1	492	-0.20%
2023/06/15	1.1	19.45	0	0.00	19.55	1.1	486	0.22%
2023/06/13	1.2	20.05	1	20.10	20.05	0.2	471	0.04%
2023/06/12	1	19.95	1	20.05	20.10	0	477	0.00%
2023/06/09	2	20.20	0	0.00	20.10	2	482	0.42%
2023/06/07	0.7	20.20	0	0.00	20.30	0.7	511	0.14%
2023/06/06	0.2	20.15	0	0.00	20.25	0.2	521	0.04%
2023/06/05	1.1	20.33	0	0.00	20.30	1.1	522	0.22%
2023/06/02	0.3	20.25	0	0.00	20.40	0.3	522	0.07%
2023/06/01	0	0.00	1	20.60	20.35	-1	533	-0.19%
2023/05/31	0.7	20.35	1	20.60	20.50	-0.3	538	-0.05%
2023/05/30	0.6	20.45	0	0.00	20.55	0.6	563	0.10%
2023/05/29	0	0.00	1	20.45	20.30	-1	579	-0.17%
2023/05/26	0.5	20.30	1	20.30	20.30	-0.5	599	-0.08%
2023/05/25	0.8	20.40	2	20.50	20.50	-1.2	621	-0.19%
2023/05/24	1.7	20.75	1	20.65	20.75	0.7	633	0.12%
2023/05/23	1.3	20.50	1	20.35	20.50	0.3	657	0.05%
2023/05/22	0.7	20.20	0	0.00	20.20	0.7	686	0.10%
2023/05/19	0.4	20.20	0	0.00	20.20	0.4	708	0.05%
2023/05/18	0	0.00	10	20.55	20.40	-10	722	-1.38%
2023/05/17	0	20.55	2	20.50	20.70	-2	729	-0.27%
2023/05/16	1.7	20.35	0	0.00	20.45	1.7	736	0.23%
2023/05/09	0.5	20.30	0	0.00	20.30	0.5	837	0.06%
2023/05/08	0.5	20.55	0	0.00	20.65	0.5	840	0.06%
2023/05/04	0	0.00	2	20.75	20.90	-2	855	-0.23%
2023/05/03	1.5	20.60	0	0.00	20.70	1.5	855	0.18%
2023/05/02	0.1	20.45	0	0.00	20.45	0.1	855	0.01%
2023/04/26	1	20.60	0	0.00	20.60	1	848	0.12%
2023/04/25	0	0.00	12	21.20	21.05	-12	841	-1.43%
2023/04/21	0.5	20.50	1	20.50	20.50	-0.5	820	-0.06%
2023/04/20	0.6	20.45	0	0.00	20.45	0.6	818	0.08%
2023/04/19	0.5	20.70	0	0.00	20.70	0.5	817	0.06%
2023/04/17	0	0.00	1	21.80	21.65	-1	805	-0.12%
2023/04/14	0.8	21.60	0	0.00	21.70	0.8	808	0.10%
2023/04/13	0	0.00	1	21.75	21.75	-1	810	-0.12%
2023/04/12	1.3	21.95	2	22.25	22.05	-0.7	804	-0.08%
2023/04/11	1.5	22.00	0	0.00	22.00	1.5	791	0.19%
2023/04/10	0.2	21.80	1	21.80	21.90	-0.8	775	-0.10%
2023/04/07	0.7	21.65	0	0.00	21.80	0.7	770	0.09%
2023/03/31	0.4	21.65	0	0.00	21.75	0.4	758	0.06%
2023/03/30	0	0.00	1	21.80	21.85	-1	764	-0.13%
2023/03/29	1.3	21.60	0	0.00	21.70	1.3	764	0.17%
2023/03/28	0.4	21.65	1	21.80	21.75	-0.6	764	-0.08%
2023/03/27	1.5	21.60	1	21.85	21.70	0.5	758	0.06%
2023/03/24	0.5	21.55	2	21.30	21.65	-1.5	751	-0.20%
2023/03/23	2.1	21.10	0	0.00	21.20	2.1	739	0.28%
2023/03/22	0.1	20.85	1	20.80	20.95	-0.9	738	-0.12%
2023/03/21	1.4	20.65	0	0.00	20.75	1.4	733	0.19%
2023/03/17	0.4	20.40	0.3	20.50	20.40	0.1	729	0.01%
2023/03/16	0	0.00	1	20.40	20.30	-1	725	-0.14%
2023/03/15	0.8	20.25	0	0.00	20.30	0.8	724	0.12%
2023/03/14	0.1	20.55	1	20.55	20.55	-0.9	721	-0.12%
2023/03/13	1.3	20.95	0	0.00	21.00	1.3	721	0.18%
2023/03/10	0.3	20.85	0	0.00	20.95	0.3	723	0.04%
2023/03/09	0	0.00	1	21.80	21.60	-1	714	-0.14%
2023/03/08	1	21.60	0	0.00	21.70	1	711	0.14%
2023/03/07	0	21.65	1	21.65	21.75	-1	717	-0.13%
2023/03/06	0.9	21.55	0	0.00	21.65	0.9	789	0.11%
2023/03/03	0.3	21.50	2	21.75	21.65	-1.7	909	-0.18%
2023/03/02	2.4	21.50	3	21.68	21.60	-0.6	904	-0.07%
2023/03/01	0.7	21.55	1	21.85	21.65	-0.3	879	-0.03%
2023/02/24	0.6	21.60	2	22.00	21.70	-1.4	867	-0.16%
2023/02/23	1.5	21.85	0	0.00	21.95	1.5	848	0.18%
2023/02/22	0.1	21.70	0	0.00	21.85	0.1	826	0.02%
2023/02/21	0	0.00	1	21.80	21.85	-1	820	-0.12%
2023/02/20	0.8	21.50	6	21.19	21.65	-5.2	798	-0.65%
2023/02/17	0.7	20.55	1	20.00	20.65	-0.3	776	-0.04%
2023/02/16	1	19.85	0	0.00	19.95	1	754	0.13%
2023/02/15	0	0.00	2	19.70	19.65	-2	739	-0.27%
2023/02/14	1.5	19.50	1	19.75	19.50	0.5	732	0.07%
2023/02/13	0.6	19.60	0	0.00	19.65	0.6	722	0.09%
2023/02/09	1.7	20.91	2	20.95	20.95	-0.3	661	-0.04%
2023/02/08	1	20.40	0	0.00	20.35	1	644	0.16%
2023/02/06	0	20.70	0	0.00	20.40	0	637	0.00%
2023/02/03	0.2	20.80	0	0.00	20.90	0.2	620	0.03%
2023/02/02	0	20.90	0	0.00	20.80	0	610	0.00%
2023/02/01	2	20.78	1	20.95	20.75	1	592	0.17%
2023/01/31	1	20.80	0	0.00	20.90	1	593	0.17%
2023/01/30	0	20.45	0	0.00	20.50	0	594	0.00%
2023/01/17	0.2	20.25	0	0.00	20.35	0.2	595	0.03%
2023/01/16	0.1	20.20	0	0.00	20.30	0.1	601	0.01%
2023/01/13	0.3	20.20	0	0.00	20.25	0.3	603	0.05%
2023/01/10	0	0.00	1	20.80	20.70	-1	620	-0.16%
2023/01/09	0.8	20.60	0	0.00	20.70	0.8	614	0.13%
2023/01/04	0.5	21.70	0	0.00	20.30	0.5	633	0.07%
2023/01/03	0.3	19.95	0	0.00	19.95	0.3	637	0.05%
2022/12/30	0.3	20.00	0	0.00	20.00	0.3	633	0.05%
2022/12/28	0.1	20.10	0	0.00	20.10	0.1	642	0.02%
2022/12/27	0.7	20.50	1	20.60	20.55	-0.3	646	-0.05%
2022/12/26	0.8	20.30	0	0.00	20.40	0.8	654	0.12%
2022/12/22	0.3	20.70	0	0.00	20.70	0.3	693	0.04%
2022/12/21	0.4	20.90	0	0.00	20.90	0.4	747	0.05%
2022/12/15	1.4	21.10	1	21.35	21.15	0.4	912	0.05%
2022/12/14	0.5	21.15	0	0.00	21.25	0.5	909	0.06%
2022/12/12	0.2	20.85	0	0.00	20.95	0.2	931	0.02%
2022/12/09	0.1	20.85	0	0.00	20.95	0.1	950	0.01%
2022/12/08	0.4	21.10	0	0.00	21.15	0.4	958	0.04%
2022/12/07	0	0.00	1	21.10	20.95	-1	956	-0.10%
2022/12/06	0.5	20.90	0.7	21.30	20.90	-0.2	952	-0.02%
2022/12/05	0	0.00	1	21.70	21.40	-1	945	-0.11%
2022/12/02	0.6	21.50	1	21.55	21.50	-0.4	948	-0.04%
2022/12/01	1.9	21.41	3	21.35	21.35	-1.1	945	-0.12%
2022/11/30	0.1	21.35	2	21.43	21.45	-1.9	943	-0.20%
2022/11/29	0.6	20.85	0	0.00	20.95	0.6	937	0.07%
2022/11/28	3	21.57	0	0.00	21.05	3	931	0.32%
2022/11/25	0.1	21.25	0	0.00	21.25	0.1	927	0.01%
2022/11/24	3	21.65	1	21.80	21.85	2	857	0.23%
2022/11/23	0	0.00	1	20.00	19.90	-1	741	-0.13%
2022/11/22	0.3	19.80	2	20.10	19.85	-1.7	750	-0.22%
2022/11/21	1.7	19.90	0	0.00	19.95	1.7	768	0.22%
2022/11/18	0.4	19.75	1	19.90	19.80	-0.6	835	-0.07%
2022/11/17	0.8	19.75	0	0.00	19.80	0.8	843	0.10%
2022/11/16	0.1	19.55	1	20.05	19.60	-0.9	846	-0.11%
2022/11/15	2	19.75	2	19.85	19.80	0	843	0.00%
2022/11/14	2	19.70	1	19.60	19.80	1	846	0.12%
2022/11/11	0.3	19.20	0	0.00	19.25	0.3	840	0.03%
2022/11/10	0	0.00	2	19.20	19.20	-2	847	-0.24%
2022/11/09	2.4	19.10	0	0.00	19.10	2.4	865	0.27%
2022/11/08	1	19.05	0	0.00	19.10	1	871	0.11%
2022/11/07	0	0.00	1	19.05	19.00	-1	873	-0.11%
2022/11/04	0	18.80	0	0.00	18.80	0	876	0.00%
2022/11/01	1	18.75	1	18.85	18.80	0	886	0.00%
2022/10/31	0	0.00	1	18.80	18.60	-1	898	-0.11%
2022/10/28	1.1	18.73	0	0.00	18.60	1.1	902	0.12%
2022/10/27	0	18.60	0	0.00	18.65	0	900	0.00%
2022/10/26	0.2	18.30	1	18.30	18.35	-0.8	913	-0.09%
2022/10/25	1.6	18.38	0	0.00	18.20	1.6	917	0.18%
2022/10/24	0.1	18.20	0	0.00	18.25	0.1	918	0.02%
2022/10/21	0	0.00	1	18.25	18.50	-1	912	-0.11%
2022/10/20	0.6	18.10	0	0.00	18.20	0.6	912	0.07%
2022/10/14	0.1	18.90	0	0.00	19.00	0.1	911	0.01%
2022/10/13	0.3	18.50	0	0.00	18.50	0.3	912	0.03%
2022/10/12	0.7	20.05	0	0.00	20.15	0.7	897	0.07%
2022/10/06	0	0.00	1	20.65	20.60	-1	904	-0.11%
2022/10/05	1	20.50	0	0.00	20.60	1	903	0.11%
2022/10/04	0.2	20.30	0	0.00	20.30	0.2	910	0.02%
2022/09/28	0	0.00	1	21.20	21.20	-1	867	-0.12%
2022/09/27	0.2	21.85	0	0.00	22.05	0.2	818	0.03%
2022/09/26	5	22.30	7	21.44	20.10	-2	738	-0.27%
2022/09/23	1	21.65	0	0.00	21.35	1	678	0.15%
2022/09/22	0	21.40	0	0.00	21.50	0	689	0.00%
2022/09/21	0	0.00	2	21.50	21.25	-2	681	-0.29%
2022/09/20	0	0.00	2	21.15	21.60	-2	679	-0.29%
2022/09/19	1.7	21.77	1	21.65	21.05	0.7	681	0.10%
2022/09/16	1.2	22.32	0	0.00	22.25	1.2	657	0.18%
2022/09/15	2.2	21.60	0	0.00	21.50	2.2	646	0.34%
2022/09/14	0.2	21.10	1	20.90	21.20	-0.8	650	-0.13%
2022/09/08	1	21.25	0	0.00	21.15	1	687	0.15%
2022/09/05	0	0.00	2	21.75	21.45	-2	761	-0.26%
2022/09/02	1.2	21.52	0	0.00	21.45	1.2	785	0.15%
2022/09/01	0.1	21.30	3	21.38	21.45	-2.9	802	-0.36%
2022/08/31	0.4	21.35	0	0.00	21.45	0.4	806	0.04%
2022/08/30	1.3	21.45	0	0.00	21.55	1.3	830	0.16%
2022/08/26	0	0.00	1	21.30	21.20	-1	1,053	-0.09%
2022/08/25	2.6	21.71	4	21.20	21.20	-1.4	1,076	-0.13%
2022/08/24	2.7	20.17	1	20.00	20.20	1.7	1,029	0.16%
2022/08/23	0.7	19.85	1	19.80	19.85	-0.3	1,043	-0.03%
2022/08/22	0.6	19.60	0	0.00	19.65	0.6	1,069	0.05%
2022/08/19	0.2	19.90	0	0.00	19.95	0.2	1,072	0.02%
2022/08/17	0	19.85	1	20.20	19.85	-1	1,097	-0.09%
2022/08/16	0.7	20.00	1	19.90	20.10	-0.3	1,108	-0.03%
2022/08/15	0	0.00	1	19.60	19.65	-1	1,099	-0.09%
2022/08/12	1	19.45	0	0.00	19.50	1	1,118	0.09%
2022/08/11	0.5	19.35	1	19.55	19.40	-0.5	1,124	-0.05%
2022/08/10	0.8	19.40	0	0.00	19.40	0.8	1,132	0.07%
2022/08/08	0	19.45	0	0.00	19.50	0	1,150	0.00%
2022/08/05	0.1	19.05	0	0.00	19.10	0.1	1,154	0.01%
2022/08/01	1.1	19.45	0	0.00	19.50	1.1	1,235	0.09%
2022/07/29	0.5	19.30	0	0.00	19.35	0.5	1,237	0.04%
2022/07/26	0	0.00	2	19.45	19.05	-2	1,265	-0.16%
2022/07/25	1.8	19.30	3	19.43	19.35	-1.2	1,272	-0.09%
2022/07/22	0.8	19.20	0	0.00	19.25	0.8	1,295	0.06%
2022/07/21	0.1	19.25	0	0.00	19.30	0.1	1,319	0.01%
2022/07/20	2	19.35	0	0.00	18.70	2	1,331	0.15%
2022/07/19	0.3	19.25	0	0.00	19.30	0.3	1,358	0.02%
2022/07/18	0	0.00	1	18.80	19.20	-1	1,375	-0.07%
2022/07/15	0.6	18.70	0	0.00	18.75	0.6	1,374	0.04%
2022/07/14	0	18.65	0	0.00	18.65	0	1,417	0.00%
2022/07/13	0.5	18.50	0	0.00	18.55	0.5	1,445	0.03%
2022/07/08	0	18.80	1	18.90	18.85	-1	1,496	-0.06%
2022/07/07	0.9	18.80	0	0.00	18.80	0.9	1,513	0.06%
2022/07/04	0	18.85	0	0.00	18.90	0	1,542	0.00%
2022/06/28	0	20.05	1	20.10	20.10	-1	1,547	-0.06%
2022/06/27	0.8	20.40	1	20.35	20.50	-0.2	1,579	-0.01%
2022/06/24	0.5	20.10	0	0.00	20.20	0.5	1,578	0.03%
2022/06/23	0.5	19.95	0	0.00	20.05	0.5	1,587	0.03%
2022/06/21	0.1	20.00	0	0.00	20.10	0.1	1,581	0.00%
2022/06/20	0.1	19.50	0	0.00	19.60	0.1	1,617	0.00%
2022/06/16	0	0.00	1	20.90	20.30	-1	1,605	-0.06%
2022/06/15	1	20.85	0	0.00	20.85	1	1,587	0.06%
2022/06/13	1	20.30	1	20.05	20.05	0	1,646	0.00%
2022/06/07	0.9	21.60	0	0.00	21.60	0.9	1,583	0.06%
2022/06/06	10	21.55	10	21.50	21.50	0	1,553	0.00%
2022/06/02	1.3	23.86	2	24.23	23.85	-0.7	1,373	-0.05%
2022/06/01	1.4	24.28	1	24.25	23.85	0.4	1,353	0.03%
2022/05/31	0.7	24.40	2	24.80	24.50	-1.3	1,343	-0.10%
2022/05/30	1.7	24.50	0	0.00	24.60	1.7	1,333	0.12%
2022/05/27	0.1	24.15	0	0.00	24.25	0.1	1,316	0.01%
2022/05/24	1.1	23.98	2	24.20	23.95	-0.9	1,331	-0.07%
2022/05/23	1.9	24.00	0	0.00	24.00	1.9	1,330	0.14%
2022/05/20	1.1	24.00	2	24.15	24.05	-0.9	1,371	-0.06%
2022/05/19	1	23.35	1	23.75	23.75	0	1,377	0.00%
2022/05/18	0.6	23.60	2	23.68	23.70	-1.4	1,394	-0.10%
2022/05/17	0.6	23.35	0	0.00	23.45	0.6	1,400	0.04%
2022/05/16	1	23.25	0	0.00	22.70	1	1,414	0.07%
2022/05/13	0.4	22.80	0	0.00	22.90	0.4	1,425	0.03%
2022/05/12	0	0.00	1	22.40	22.40	-1	1,451	-0.07%
2022/05/11	0.4	23.00	1	23.35	23.00	-0.6	1,469	-0.04%
2022/05/05	0.1	22.15	0	0.00	22.15	0.1	1,553	0.01%
2022/04/27	0.1	22.20	0	0.00	22.20	0.1	1,778	0.00%
2022/04/25	0	0.00	1	22.85	22.85	-1	1,749	-0.06%
2022/04/22	0	0.00	1	24.05	24.05	-1	1,717	-0.06%
2022/04/21	0.6	24.25	1	24.35	24.35	-0.4	1,707	-0.02%
2022/04/20	0.2	24.35	0	0.00	24.60	0.2	1,706	0.01%
2022/04/12	1	26.25	1	26.05	26.05	0	1,640	0.00%
2022/04/11	0.2	26.15	0	0.00	26.25	0.2	1,638	0.01%
2022/04/08	0.9	26.70	1	26.80	26.85	-0.1	1,632	0.00%
2022/04/07	1.4	26.65	0	0.00	26.80	1.4	1,651	0.08%
2022/04/06	0.5	27.00	2	27.10	27.10	-1.5	1,654	-0.09%
2022/04/01	1.1	26.90	0	0.00	27.00	1.1	1,670	0.07%
2022/03/31	0.8	27.10	2	27.60	27.15	-1.2	1,692	-0.07%
2022/03/30	1.6	27.40	4	27.43	27.55	-2.4	1,686	-0.14%
2022/03/29	0.5	27.05	0	0.00	27.05	0.5	1,665	0.03%
2022/03/28	0	27.10	3	27.15	27.15	-3	1,666	-0.18%
2022/03/25	0.8	27.10	0	0.00	27.20	0.8	1,654	0.05%
2022/03/24	2.8	27.30	1	27.65	27.40	1.8	1,645	0.11%
2022/03/23	1.2	27.83	1	27.35	27.85	0.2	1,638	0.01%
2022/03/22	1.3	27.10	0	0.00	27.25	1.3	1,595	0.08%
2022/03/21	0.1	27.40	1	27.45	27.40	-0.9	1,597	-0.06%
2022/03/18	1.4	27.25	0	0.00	27.35	1.4	1,603	0.08%
2022/03/17	0.2	26.95	0	0.00	27.05	0.2	1,598	0.02%
2022/03/16	0.1	26.65	1	28.00	26.75	-0.9	1,657	-0.05%
2022/03/14	0	0.00	1	27.20	27.10	-1	1,679	-0.06%
2022/03/11	0	0.00	2	26.50	26.50	-2	1,712	-0.12%
2022/03/10	1.7	26.50	0	0.00	26.65	1.7	1,726	0.10%
2022/03/04	0.8	27.00	0	0.00	27.10	0.8	1,749	0.05%
2022/03/03	0	0.00	1	27.40	27.35	-1	1,735	-0.06%
2022/03/02	1.5	27.20	1	27.60	27.35	0.5	1,733	0.03%
2022/03/01	1.1	27.40	0	0.00	27.55	1.1	1,724	0.06%
2022/02/25	0.3	27.15	0	0.00	27.25	0.3	1,720	0.02%
2022/02/24	8	27.70	8	27.80	27.25	0	1,711	0.00%
2022/02/23	1.2	27.85	0	0.00	28.00	1.2	1,700	0.07%
2022/02/21	0	0.00	1	28.40	28.80	-1	1,682	-0.06%
2022/02/18	0.8	28.15	1	28.20	28.30	-0.2	1,658	-0.01%
2022/02/17	1.1	28.00	0	0.00	28.15	1.1	1,646	0.07%
2022/02/16	0	0.00	1	27.50	28.30	-1	1,662	-0.06%
2022/02/15	0.9	27.35	0	0.00	27.35	0.9	1,682	0.05%
2022/02/14	0.1	27.60	0	0.00	27.65	0.1	1,691	0.01%
2022/02/11	0.6	28.35	1	29.20	28.45	-0.4	1,691	-0.02%
2022/02/10	2.4	29.05	0	0.00	29.20	2.4	1,674	0.15%
2022/02/09	0.3	29.45	4	29.90	29.65	-3.7	1,663	-0.22%
2022/02/08	18.8	29.67	18	29.35	29.80	0.8	1,639	0.05%
2022/02/07	0.5	27.80	1	27.40	27.90	-0.5	1,552	-0.03%
2022/01/26	0.6	27.10	1	27.75	27.10	-0.4	1,538	-0.02%
2022/01/25	1.6	27.83	3	28.57	27.55	-1.4	1,539	-0.09%
2022/01/24	3	27.90	2	27.75	28.10	1	1,430	0.07%
2022/01/21	1.3	27.80	1	28.50	27.85	0.3	1,398	0.02%
2022/01/19	0.1	26.80	0	0.00	26.80	0.1	1,373	0.00%
2022/01/18	0.2	27.05	4	27.11	27.05	-3.8	1,398	-0.27%
2022/01/17	0.7	27.30	1	27.50	27.40	-0.3	1,447	-0.02%
2022/01/14	1.7	27.44	1	28.00	27.45	0.7	1,565	0.05%
2022/01/13	1.4	27.85	1	27.80	28.00	0.4	1,657	0.02%
2022/01/12	3.4	27.71	1	27.60	27.75	2.4	1,661	0.14%
2022/01/11	1.3	27.30	0	0.00	27.40	1.3	1,677	0.08%
2022/01/10	1.4	28.05	2	28.55	28.15	-0.6	1,747	-0.03%
2022/01/07	1.8	28.40	3	28.70	28.50	-1.2	1,768	-0.07%
2022/01/06	3.4	28.45	1	27.80	28.60	2.4	1,772	0.14%
2022/01/05	1.1	27.65	3	28.75	27.75	-1.9	1,762	-0.11%
2022/01/04	3	28.55	0	0.00	28.70	3	1,757	0.17%
2022/01/03	0.4	28.00	0	0.00	28.10	0.4	1,765	0.02%
2021/12/30	0.1	28.75	2	28.65	28.85	-1.9	1,777	-0.11%
2021/12/29	0.8	28.30	1	28.30	28.40	-0.2	1,769	-0.01%
2021/12/28	0.5	28.10	0	0.00	28.20	0.5	1,789	0.03%
2021/12/27	1.1	28.70	1	27.85	28.75	0.1	1,794	0.01%
2021/12/24	1.3	27.50	0	0.00	27.60	1.3	1,820	0.07%
2021/12/22	0	0.00	1	27.20	27.50	-1	2,025	-0.05%
2021/12/21	0.5	27.05	1	27.25	27.20	-0.5	2,101	-0.02%
2021/12/20	1.2	27.05	0	0.00	27.15	1.2	2,283	0.05%
2021/12/17	0.3	27.05	1	27.30	27.05	-0.7	2,304	-0.03%
2021/12/16	1.2	27.15	0	0.00	27.20	1.2	2,314	0.05%
2021/12/15	0.1	27.20	1	27.15	27.30	-0.9	2,346	-0.04%
2021/12/14	1.5	26.95	0	0.00	27.05	1.5	2,358	0.06%
2021/12/10	0	0.00	5	29.95	28.25	-5	2,352	-0.21%
2021/12/09	4.8	29.65	0	0.00	29.80	4.8	2,326	0.21%
2021/12/08	1	29.40	4	28.80	29.55	-3	2,279	-0.13%
2021/12/07	3.7	28.60	2	27.85	28.70	1.7	2,233	0.07%
2021/12/06	1.8	27.70	3	27.90	27.80	-1.2	2,199	-0.06%
2021/12/03	2.7	27.70	0	0.00	27.80	2.7	2,228	0.12%
2021/12/02	0	0.00	3	26.65	27.40	-3	2,199	-0.14%
2021/12/01	1.9	26.40	0.5	26.20	26.50	1.4	2,163	0.07%
2021/11/29	0.4	26.00	1	26.10	26.10	-0.6	2,171	-0.03%
2021/11/26	1.2	26.10	3	26.10	26.20	-1.8	2,193	-0.08%
2021/11/25	2.1	25.90	0	0.00	26.00	2.1	2,184	0.10%
2021/11/24	1	25.90	1	25.90	26.00	0	2,185	0.00%
2021/11/23	0.6	25.70	1	25.90	25.80	-0.4	2,214	-0.02%
2021/11/22	1.4	25.70	0	0.00	25.80	1.4	2,236	0.06%
2021/11/19	0	0.00	1	26.95	26.30	-1	2,256	-0.04%
2021/11/18	0.9	26.60	1	26.10	26.70	-0.1	2,272	0.00%
2021/11/17	0.5	25.90	0	0.00	25.95	0.5	2,348	0.02%
2021/11/15	0.3	26.05	0	0.00	26.15	0.3	2,341	0.01%
2021/11/12	1	26.60	0	0.00	26.60	1	2,324	0.04%
2021/11/11	0.5	27.10	0	0.00	27.10	0.5	2,284	0.02%
2021/11/10	0	0.00	2	27.63	27.40	-2	2,286	-0.09%
2021/11/09	0.7	27.45	0	0.00	27.40	0.7	2,269	0.03%
2021/11/08	1	26.95	1	27.50	26.90	0	2,256	0.00%
2021/11/05	1.4	27.25	0	0.00	27.35	1.4	2,257	0.06%
2021/11/04	0.3	27.30	0	0.00	27.40	0.3	2,258	0.01%
2021/11/03	0.3	27.20	0	0.00	27.25	0.3	2,251	0.02%
2021/11/02	0.1	27.05	3	27.20	27.05	-2.9	2,265	-0.13%
2021/11/01	2.5	27.00	0	0.00	27.05	2.5	2,265	0.11%
2021/10/26	0.2	27.40	0	0.00	27.40	0.2	2,280	0.01%
2021/10/25	11.6	27.67	10	27.65	27.80	1.6	2,273	0.07%
2021/10/22	1.1	28.85	6	30.95	28.90	-4.9	2,236	-0.22%
2021/10/21	5.5	30.60	3	30.15	30.75	2.5	2,143	0.12%
2021/10/20	1.4	29.00	1	29.30	29.10	0.4	2,107	0.02%
2021/10/19	0.8	29.15	0	0.00	29.25	0.8	2,158	0.04%
2021/10/18	0	0.00	3	28.67	29.30	-3	2,143	-0.14%
2021/10/15	1.9	28.05	1	28.00	28.15	0.9	2,064	0.05%
2021/10/14	0.8	27.70	1	27.40	27.70	-0.2	2,044	-0.01%
2021/10/13	1.3	26.90	0	0.00	27.00	1.3	2,032	0.07%
2021/10/12	0.1	27.20	0	0.00	27.25	0.1	2,025	0.00%
2021/10/07	0.8	28.50	2	28.40	28.60	-1.2	2,146	-0.06%
2021/10/06	1.5	28.05	0	0.00	28.15	1.5	2,159	0.07%
2021/10/05	4.4	29.10	3	29.20	29.15	1.4	2,145	0.06%
2021/10/04	2.6	28.95	0	0.00	29.05	2.6	2,138	0.12%
2021/10/01	1	29.00	1	29.85	29.50	0	2,122	0.00%
2021/09/30	1.5	30.21	38.1	30.74	29.35	-36.6	2,074	-1.76%
2021/09/29	9.2	29.68	5.1	29.95	29.90	4.1	1,897	0.22%
2021/09/28	31.3	30.00	2	30.40	29.95	29.3	1,882	1.56%
2021/09/27	6	31.50	4	30.40	31.55	2	1,850	0.11%
2021/09/24	0.6	28.65	0	0.00	28.75	0.6	1,690	0.04%
2021/09/23	0.2	28.85	1	28.40	28.95	-0.8	1,703	-0.05%
2021/09/22	0	0.00	13	28.56	28.15	-13	1,743	-0.75%
2021/09/17	2.9	28.10	1	27.00	28.20	1.9	1,723	0.11%
2021/09/16	0.8	26.85	0	0.00	26.85	0.8	1,758	0.04%
2021/09/14	0	0.00	2	29.40	27.60	-2	1,849	-0.11%
2021/09/13	1.5	29.00	1	28.90	29.10	0.5	1,831	0.03%
2021/09/10	0.7	28.75	1	28.65	28.85	-0.3	1,843	-0.01%
2021/09/09	0.7	28.50	1	28.70	28.60	-0.3	1,881	-0.01%
2021/09/08	2.3	28.63	0	0.00	28.60	2.3	1,964	0.12%
2021/09/07	0	0.00	1	27.60	28.00	-1	2,041	-0.05%
2021/09/06	1	27.45	1	28.60	27.55	0	2,155	0.00%
2021/09/03	1	28.10	0	0.00	28.10	1	2,242	0.04%
2021/09/02	0	27.90	0	0.00	28.00	0	2,503	0.00%
2021/09/01	0	0.00	2	28.68	28.40	-2	2,933	-0.07%
2021/08/31	0.6	28.00	1	28.25	28.10	-0.4	3,170	-0.01%
2021/08/30	1	28.10	0	0.00	28.25	1	3,379	0.03%
2021/08/27	0	0.00	2	29.50	27.90	-2	3,695	-0.05%
2021/08/26	1.6	29.25	5	29.60	29.40	-3.4	3,694	-0.09%
2021/08/25	4.8	29.15	2	28.70	29.30	2.8	3,739	0.07%
2021/08/24	1.8	28.55	4	28.60	28.70	-2.2	3,768	-0.06%
2021/08/23	3.8	28.35	4	27.05	28.35	-0.2	3,874	-0.01%
2021/08/20	2	25.80	1	26.25	25.80	1	3,940	0.02%
2021/08/19	0.6	26.10	2	26.40	26.10	-1.4	4,309	-0.03%
2021/08/18	0.4	26.65	0	0.00	26.65	0.4	4,691	0.01%
2021/08/17	0.1	27.20	1	27.75	27.30	-0.9	5,085	-0.02%
2021/08/16	3.3	27.75	5	28.10	27.75	-1.7	5,570	-0.03%
2021/08/13	2	27.23	2	27.30	27.60	0	5,737	0.00%
2021/08/12	0.4	27.05	1	26.80	27.20	-0.6	5,863	-0.01%
2021/08/11	0.5	26.65	1	26.70	26.75	-0.5	5,943	-0.01%
2021/08/10	0.2	26.60	0	0.00	26.75	0.2	5,990	0.00%
2021/08/09	0	0.00	3	26.40	26.65	-3	6,055	-0.05%
2021/08/06	0.2	26.75	2	27.50	26.90	-1.8	6,158	-0.03%
2021/08/05	7.1	27.83	0	0.00	27.45	7.1	6,277	0.11%
2021/08/04	0.5	28.20	1	28.65	28.30	-0.5	6,452	-0.01%
2021/08/03	2.1	28.50	3	28.95	28.55	-0.9	6,749	-0.01%
2021/08/02	3.6	28.80	2	29.00	28.90	1.6	6,802	0.02%
2021/07/30	2.4	28.65	1	29.20	28.75	1.4	6,781	0.02%
2021/07/29	1.5	28.95	1	28.25	29.10	0.5	6,806	0.01%
2021/07/28	0.8	28.05	0	0.00	28.10	0.8	6,840	0.01%
2021/07/27	0	0.00	3	29.30	28.65	-3	7,018	-0.04%
2021/07/26	1.1	29.05	0	0.00	29.20	1.1	7,067	0.02%
2021/07/23	3	28.70	3	27.05	28.70	0	7,145	0.00%
2021/07/22	2.5	26.00	0	0.00	26.10	2.5	7,148	0.04%
2021/07/19	1.7	26.80	0	0.00	26.85	1.7	7,588	0.02%
2021/07/16	1.4	26.95	4	27.55	26.95	-2.6	7,665	-0.03%
2021/07/15	3.7	27.35	2	27.25	27.45	1.7	7,771	0.02%
2021/07/14	1.8	27.10	0	0.00	27.20	1.8	7,859	0.02%
2021/07/12	0.4	28.00	0	0.00	28.05	0.4	7,855	0.00%
2021/07/07	0	0.00	1	28.75	28.35	-1	8,208	-0.01%
2021/07/06	0.6	28.50	10	28.95	28.65	-9.4	8,392	-0.11%
2021/07/05	2.5	28.75	5	29.45	28.85	-2.5	8,576	-0.03%
2021/07/02	5.5	29.24	0	0.00	29.35	5.5	8,652	0.06%
2021/07/01	2	28.50	2	28.25	28.90	0	8,794	0.00%
2021/06/30	5	28.30	0	0.00	28.10	5	8,957	0.06%
2021/06/29	0	0.00	1	29.00	28.10	-1	8,951	-0.01%
2021/06/28	1	28.65	2	28.60	28.80	-1	9,027	-0.01%
2021/06/25	1	29.70	0	0.00	28.70	1	9,068	0.01%
2021/06/24	4	30.35	2	30.13	30.10	2	9,100	0.02%
2021/06/22	4	28.36	0	0.00	28.25	4	9,074	0.04%
2021/06/18	3	28.35	3	28.50	28.65	0	9,111	0.00%
2021/06/17	3	28.10	3	28.30	28.30	0	9,103	0.00%
2021/06/16	3	29.40	2	30.50	29.60	1	9,086	0.01%
2021/06/15	4.5	30.63	2	31.05	30.30	2.5	8,985	0.03%
2021/06/11	3	32.52	3	31.65	31.15	0	8,891	0.00%
2021/06/10	1.6	32.85	11	32.76	32.45	-9.4	8,840	-0.11%
2021/06/09	55	33.79	60	33.93	32.60	-5	8,576	-0.06%
2021/06/08	11	32.44	3.2	32.49	32.55	7.8	8,147	0.10%
2021/06/07	9	30.42	11	30.95	29.60	-2	7,892	-0.03%
2021/06/04	7	30.70	9	30.32	30.70	-2	7,693	-0.03%
2021/06/03	1.3	27.85	0	0.00	27.95	1.3	7,394	0.02%
2021/06/02	0	0.00	1	28.25	28.05	-1	7,366	-0.01%
2021/06/01	2	27.20	2	27.35	27.75	0	7,299	0.00%
2021/05/31	1.6	27.69	0	0.00	27.20	1.6	7,241	0.02%
2021/05/28	1.5	28.42	7	29.40	28.60	-5.5	7,104	-0.08%
2021/05/27	9.4	28.96	2	29.70	29.20	7.4	6,950	0.11%
2021/05/26	8	27.24	13	28.12	29.00	-5	6,587	-0.08%
2021/05/25	5.6	27.29	0	0.00	27.00	5.6	6,203	0.09%
2021/05/24	1,467	29.00	1,479	28.99	29.00	-12	5,813	-0.21%	大買/大賣/
2021/05/21	6.2	26.29	7	26.44	26.40	-0.8	5,340	-0.01%
2021/05/20	4	25.08	5	25.55	25.20	-1	5,173	-0.02%
2021/05/19	1	22.95	4	23.89	25.15	-3	5,039	-0.06%
2021/05/18	1	22.90	2	22.85	22.90	-1	4,974	-0.02%
2021/05/17	3	22.08	0	0.00	22.05	3	4,933	0.06%
2021/05/14	3	23.93	6	25.23	24.50	-3	4,870	-0.06%
2021/05/13	7.3	25.42	3	25.95	25.50	4.3	4,759	0.09%
2021/05/12	0	0.00	1	24.90	25.75	-1	4,626	-0.02%
2021/05/11	7	25.38	6	26.36	25.15	1	4,441	0.02%
2021/05/10	0	0.00	1	24.90	24.90	-1	4,139	-0.02%
2021/05/06	1	23.25	0	0.00	23.00	1	4,066	0.02%
2021/05/05	0	0.00	2	23.30	23.20	-2	4,011	-0.05%
2021/05/04	6	22.21	5	22.22	22.80	1	3,968	0.03%
2021/05/03	1	24.70	1	25.60	24.40	0	3,779	0.00%
2021/04/29	3.1	25.83	3	27.15	25.50	0.1	3,709	0.00%
2021/04/28	3.3	26.95	0	0.00	27.05	3.3	3,584	0.09%
2021/04/27	1	27.25	1	27.75	27.15	0	3,552	0.00%
2021/04/26	19	27.61	18	27.77	27.25	1	3,474	0.03%
2021/04/23	2	26.20	1	25.65	26.30	1	3,253	0.03%
2021/04/21	0.7	25.50	4	25.96	25.55	-3.3	3,076	-0.11%
2021/04/20	0.1	24.90	4	25.10	25.05	-3.9	2,981	-0.13%
2021/04/19	3.5	24.85	5	24.83	25.00	-1.5	2,906	-0.05%
2021/04/16	5.8	24.41	1	24.40	24.40	4.8	2,854	0.17%
2021/04/15	1	25.95	2	25.40	25.40	-1	2,770	-0.04%
2021/04/14	2	25.15	4.9	24.85	25.30	-2.9	2,646	-0.11%
2021/04/13	1	24.05	2	24.78	24.20	-1	2,542	-0.04%
2021/04/12	1.8	24.26	14	23.92	24.80	-12.2	2,493	-0.49%
2021/04/09	10	23.21	10	23.17	23.25	0	2,369	0.00%
2021/04/08	3	22.72	8	23.04	22.55	-5	2,222	-0.22%
2021/04/07	9	22.76	7	22.81	22.90	2	2,140	0.09%
2021/04/06	2	22.28	4	22.36	22.80	-2	1,994	-0.10%
2021/04/01	0	0.00	1	20.80	20.80	-1	1,818	-0.05%
2021/03/31	15	21.18	21	20.93	21.35	-6	1,795	-0.33%
2021/03/30	9.1	20.60	5	20.35	20.65	4.1	1,674	0.25%
2021/03/29	10.3	20.18	6	20.03	20.30	4.3	1,626	0.27%
2021/03/26	1	19.90	2	19.95	20.00	-1	1,567	-0.06%
2021/03/25	2	19.75	1	19.75	19.80	1	1,546	0.07%
2021/03/24	1.4	19.60	4	19.34	19.65	-2.6	1,523	-0.17%
2021/03/23	2.9	19.20	2	19.10	19.25	0.9	1,456	0.06%
2021/03/22	1.9	18.95	1	19.40	19.00	0.9	1,430	0.06%
2021/03/19	0.8	19.20	0	0.00	19.30	0.8	1,406	0.06%
2021/03/18	0.5	18.65	1	18.30	18.75	-0.5	1,342	-0.04%
2021/03/17	1.4	18.20	0	0.00	18.25	1.4	1,326	0.11%
2021/03/16	0	0.00	2	17.75	18.50	-2	1,319	-0.15%
2021/03/15	1.7	17.65	0	0.00	17.70	1.7	1,311	0.13%
2021/03/12	0.4	17.40	0	0.00	17.45	0.4	1,327	0.03%
2021/03/11	0.2	17.70	0	0.00	17.75	0.2	1,355	0.01%
2021/03/10	0.1	17.80	0	0.00	17.85	0.1	1,454	0.00%
2021/03/09	0	0.00	1	17.50	17.95	-1	1,506	-0.07%
2021/03/08	1	17.25	0	0.00	17.30	1	1,571	0.07%
2021/03/05	0.1	17.15	0	0.00	17.20	0.1	1,657	0.01%
2021/03/04	0	0.00	1	17.40	17.25	-1	1,753	-0.06%
2021/03/03	1.2	17.30	0	0.00	17.35	1.2	1,762	0.07%
2021/02/26	1	17.20	0	0.00	17.20	1	1,765	0.06%
2021/02/24	2	18.48	2	18.10	17.55	0	1,797	0.00%
2021/02/23	1.8	18.00	4	17.85	18.05	-2.2	1,907	-0.11%
2021/02/22	4.2	17.75	1	17.30	17.80	3.2	1,954	0.16%
2021/02/19	0.6	17.15	0	0.00	17.20	0.6	1,974	0.03%
2021/02/17	0	0.00	1	16.60	16.95	-1	2,063	-0.05%
2021/02/05	0.5	16.45	0	0.00	16.50	0.5	2,057	0.02%
2021/02/04	0	0.00	1	16.75	16.60	-1	2,068	-0.05%
2021/02/03	1	16.65	0	0.00	16.70	1	2,112	0.05%
2021/02/02	0.2	16.55	1	16.50	16.60	-0.8	2,212	-0.04%
2021/02/01	0.6	16.40	0	0.00	16.50	0.6	2,221	0.03%
2021/01/29	0.3	16.55	1	16.90	16.65	-0.7	2,231	-0.03%
2021/01/28	1.4	16.80	0	0.00	16.85	1.4	2,266	0.06%
2021/01/25	0	0.00	2	17.00	17.30	-2	2,311	-0.09%
2021/01/22	1.7	16.90	2	17.10	16.95	-0.3	2,314	-0.01%
2021/01/21	2.1	16.80	0	0.00	16.85	2.1	2,333	0.09%
2021/01/19	2	17.52	10	17.40	17.35	-8	2,292	-0.35%
2021/01/15	0	0.00	40	17.25	17.20	-40	2,276	-1.76%
2021/01/14	0	0.00	1	18.00	17.75	-1	2,259	-0.04%
2021/01/13	0.6	17.70	1	17.70	17.80	-0.4	2,276	-0.02%
2021/01/12	0.6	17.50	0	0.00	17.60	0.6	2,265	0.02%
2021/01/11	1	17.75	8	17.85	17.85	-7	2,253	-0.31%
2021/01/08	1.1	18.05	0	0.00	18.10	1.1	2,241	0.05%
2021/01/07	7	18.30	1	18.40	18.35	6	2,227	0.27%
2021/01/06	1.4	18.25	0	0.00	18.30	1.4	2,229	0.06%
2021/01/04	5	18.95	0	0.00	19.00	5	2,139	0.23%
2020/12/31	0	0.00	2	19.70	19.70	-2	2,079	-0.10%
2020/12/30	2	19.95	0	0.00	20.05	2	2,036	0.10%
2020/12/29	6.3	20.48	1	20.80	20.25	5.3	2,040	0.26%
2020/12/28	1	20.40	0	0.00	20.50	1	2,002	0.05%
2020/12/25	20	20.49	0	0.00	20.30	20	1,993	1.00%
2020/12/24	20	20.38	3	20.30	20.45	17	2,002	0.85%
2020/12/23	3.3	20.10	1	20.25	20.20	2.3	2,011	0.11%
2020/12/22	1.2	20.05	0	0.00	20.15	1.2	2,032	0.06%
2020/12/21	0	0.00	5	20.02	20.10	-5	2,051	-0.24%
2020/12/18	1	20.10	0	0.00	20.20	1	2,068	0.05%
2020/12/17	0	0.00	1	20.50	20.30	-1	2,110	-0.05%
2020/12/16	0.7	20.35	0	0.00	20.50	0.7	2,123	0.03%
2020/12/14	0.4	20.60	1	20.50	20.75	-0.6	2,125	-0.03%
2020/12/11	1.2	20.20	0	0.00	20.30	1.2	2,139	0.06%
2020/12/10	4	20.50	1	20.65	20.60	3	2,165	0.14%
2020/12/09	0.9	20.30	5	20.92	20.45	-4.1	2,158	-0.19%
2020/12/08	1.1	20.25	0	0.00	20.35	1.1	2,165	0.05%
2020/12/07	4.6	20.80	1	20.85	20.85	3.6	2,164	0.17%
2020/12/04	1.4	21.10	7	21.62	21.15	-5.6	2,211	-0.25%
2020/12/03	0.8	21.00	10.1	21.00	21.10	-9.3	2,144	-0.43%
2020/12/02	0	0.00	22	20.92	20.90	-22	2,125	-1.03%
2020/12/01	12	20.07	0	0.00	20.40	12	2,079	0.58%
2020/11/30	70	19.98	53	20.27	20.05	17	2,010	0.85%
2020/11/24	0	0.00	5	19.53	19.35	-5	2,023	-0.25%
2020/11/23	6	19.43	10	19.71	19.50	-4	2,074	-0.19%
2020/11/20	32	19.37	20	19.40	19.75	12	2,156	0.56%
2020/11/19	0	0.00	4	19.35	18.95	-4	2,243	-0.18%
2020/11/18	5	19.17	0	0.00	19.25	5	2,232	0.22%
2020/11/17	1	19.70	0	0.00	19.50	1	2,304	0.04%
2020/11/11	14.4	20.60	0	0.00	20.70	14.4	2,457	0.58%
2020/11/10	0.4	20.40	0	0.00	20.50	0.4	2,437	0.02%
2020/11/09	0.1	20.45	0	0.00	20.50	0.1	2,357	0.00%
2020/11/06	5.1	21.40	0	0.00	20.50	5.1	2,379	0.21%
2020/11/05	0	0.00	3	20.50	20.50	-3	2,470	-0.12%
2020/11/04	3	21.20	0	0.00	21.30	3	2,451	0.12%
2020/11/03	0	0.00	1	19.85	20.15	-1	2,456	-0.04%
2020/11/02	1	19.65	0	0.00	19.75	1	2,519	0.04%
2020/10/30	0	0.00	1	20.00	20.00	-1	2,533	-0.04%
2020/10/29	1	20.40	4	20.40	20.50	-3	2,581	-0.11%
2020/10/28	4.2	20.15	0	0.00	20.25	4.2	2,627	0.16%
2020/10/27	0.7	20.45	1	20.70	20.55	-0.3	2,688	-0.01%
2020/10/26	1	20.45	0	0.00	20.60	1	2,773	0.04%
2020/10/23	0	0.00	1	20.45	20.90	-1	2,835	-0.04%
2020/10/22	0.8	20.25	0	0.00	20.35	0.8	2,975	0.03%
2020/10/21	0.5	20.30	0	0.00	20.40	0.5	3,038	0.02%
2020/10/19	0	0.00	1	20.05	20.10	-1	3,332	-0.03%
2020/10/16	1.4	19.90	3	20.00	19.95	-1.6	3,398	-0.05%
2020/10/15	3.2	19.80	1	20.30	19.85	2.2	3,474	0.06%
2020/10/14	1.6	20.00	3	20.17	20.10	-1.4	3,552	-0.04%
2020/10/13	2.3	19.90	0	0.00	20.00	2.3	3,666	0.06%
2020/10/12	0	0.00	6	20.20	19.90	-6	3,853	-0.16%
2020/10/08	3.4	20.16	4	20.10	20.05	-0.6	3,944	-0.02%
2020/10/07	0.3	20.20	0	0.00	20.30	0.3	4,121	0.01%
2020/10/06	2	20.20	5	20.20	20.10	-3	4,311	-0.07%
2020/10/05	7	19.96	4	20.03	20.10	3	4,438	0.07%
2020/09/30	4.2	19.66	1	19.70	19.85	3.2	4,718	0.07%
2020/09/29	2.8	19.88	0	0.00	19.50	2.8	4,974	0.06%
2020/09/28	2	19.65	0	0.00	20.05	2	5,088	0.04%
2020/09/24	0	0.00	1	19.45	19.45	-1	5,323	-0.02%
2020/09/23	1.1	20.10	6	20.30	20.20	-4.9	5,340	-0.09%
2020/09/22	1	20.75	1	20.80	20.80	0	5,391	0.00%
2020/09/21	0.9	21.60	4	21.95	21.70	-3.1	5,517	-0.06%
2020/09/18	4.3	21.70	2	22.00	21.80	2.3	5,808	0.04%
2020/09/17	2.1	21.80	0	0.00	21.90	2.1	5,864	0.04%
2020/09/16	0.7	21.95	2	22.45	22.05	-1.3	6,101	-0.02%
2020/09/15	2.2	22.10	2	21.60	22.20	0.2	6,201	0.00%
2020/09/14	2	21.40	3	21.50	21.50	-1	6,277	-0.02%
2020/09/11	4	21.20	5	22.10	21.30	-1	6,360	-0.02%
2020/09/10	6.1	21.87	0	0.00	21.95	6.1	6,376	0.09%
2020/09/09	0	0.00	4	22.35	22.00	-4	6,468	-0.06%
2020/09/08	4.1	22.10	1	22.40	22.20	3.1	6,426	0.05%
2020/09/07	1	22.15	2	22.50	22.25	-1	6,427	-0.02%
2020/09/04	2.4	22.25	3	22.67	22.35	-0.6	6,469	-0.01%
2020/09/03	0.7	22.60	1	23.20	22.70	-0.3	6,644	0.00%
2020/09/02	0.9	22.85	1	23.50	22.95	-0.1	6,651	0.00%
2020/08/28	0	0.00	2	23.45	22.85	-2	6,691	-0.03%
2020/08/27	1.9	23.15	0	0.00	23.25	1.9	6,694	0.03%
2020/08/26	3	24.00	6	24.08	23.75	-3	6,770	-0.04%
2020/08/25	6.1	23.70	12	22.86	23.80	-5.9	6,775	-0.09%
2020/08/24	2.6	22.17	0	0.00	22.35	2.6	6,582	0.04%
2020/08/21	10	22.55	7	22.20	22.65	3	6,562	0.05%
2020/08/20	3	21.18	3	21.40	21.40	0	6,455	0.00%
2020/08/19	3.6	21.21	1	22.30	21.05	2.6	6,351	0.04%
2020/08/18	1.7	21.90	5	22.24	22.00	-3.3	6,304	-0.05%
2020/08/17	2.8	21.90	4	22.00	22.00	-1.2	6,300	-0.02%
2020/08/14	4.2	21.50	0	0.00	21.65	4.2	6,256	0.07%
2020/08/13	1.9	21.45	3	22.00	21.55	-1.1	6,285	-0.02%
2020/08/12	4	21.53	1	21.40	21.80	3	6,304	0.05%
2020/08/11	1	21.20	48	21.71	21.30	-47	6,322	-0.74%
2020/08/10	6	20.90	2	20.60	20.70	4	6,249	0.06%
2020/08/07	1.7	20.30	1	21.10	20.40	0.7	6,313	0.01%
2020/08/06	29	21.31	3	21.60	21.00	26	6,282	0.41%
2020/08/05	16.5	21.38	0	0.00	21.40	16.5	6,277	0.26%
2020/08/04	5.8	21.37	0	0.00	21.55	5.8	6,398	0.09%
2020/08/03	0	0.00	15	22.10	21.60	-15	6,414	-0.23%
2020/07/31	30	22.80	24	22.69	22.55	6	6,417	0.09%
2020/07/30	9.4	22.55	3	22.70	22.65	6.4	6,480	0.10%
2020/07/29	5	22.25	0	0.00	22.35	5	6,562	0.08%
2020/07/28	1	22.55	75	22.56	22.60	-74	6,717	-1.10%
2020/07/27	4	22.30	9	22.35	22.40	-5	6,658	-0.08%
2020/07/24	11	22.43	10	22.30	22.25	1	6,722	0.01%
2020/07/23	30	22.07	11	21.60	22.20	19	6,802	0.28%
2020/07/22	8.3	21.25	12	21.50	21.35	-3.7	6,708	-0.06%
2020/07/21	31.9	21.31	6	21.10	21.40	25.9	6,819	0.38%
2020/07/20	6.4	20.85	3	21.00	20.95	3.4	6,989	0.05%
2020/07/17	4.7	20.86	22	21.20	20.80	-17.3	7,040	-0.25%
2020/07/16	23	21.61	11	21.51	21.85	12	7,015	0.17%
2020/07/15	15.1	20.85	1	21.50	20.85	14.1	7,043	0.20%
2020/07/14	0.4	21.15	10	21.10	21.30	-9.6	7,133	-0.14%
2020/07/13	10	20.90	2	20.20	21.00	8	7,124	0.11%
2020/07/10	2.6	19.90	4	20.90	20.00	-1.4	7,442	-0.02%
2020/07/09	20.2	21.16	26	21.28	20.75	-5.8	7,579	-0.08%
2020/07/08	11	20.20	18	20.06	20.90	-7	7,453	-0.09%
2020/07/07	15.3	19.00	15	19.66	19.00	0.3	7,427	0.00%
2020/07/06	14.3	19.00	19	18.94	19.15	-4.7	7,413	-0.06%
2020/07/03	2.7	18.30	0	0.00	18.35	2.7	7,230	0.04%
2020/07/02	14.5	18.65	2	18.45	18.30	12.5	7,156	0.18%
2020/07/01	2.9	18.23	1	18.35	18.35	1.9	7,156	0.03%
2020/06/30	10	18.70	9	19.00	18.80	1	7,079	0.01%
2020/06/29	9	18.50	9	18.11	18.60	0	6,909	0.00%
2020/06/24	4	17.04	1	17.15	17.15	3	6,648	0.05%
2020/06/23	137	17.77	135	17.88	17.15	2	6,654	0.03%	大買/大賣/
2020/06/22	3	17.20	0	0.00	17.30	3	6,456	0.05%
2020/06/18	0	0.00	5	17.50	17.25	-5	6,432	-0.08%
2020/06/17	5.1	17.20	3	17.50	17.25	2.1	6,596	0.03%
2020/06/16	3.5	17.15	3	17.00	17.25	0.5	6,684	0.01%
2020/06/15	2	16.50	0	0.00	16.60	2	6,705	0.03%
2020/06/12	1.3	16.25	0	0.00	16.25	1.3	6,707	0.02%
2020/06/11	0.2	16.30	30	16.82	16.30	-29.8	6,710	-0.44%
2020/06/10	11.7	17.51	9	17.33	17.35	2.7	6,646	0.04%
2020/06/09	10	17.05	0	0.00	16.80	10	6,492	0.15%
2020/06/08	11.2	16.82	1	17.05	16.80	10.2	6,496	0.16%
2020/06/05	11.5	16.78	1	16.90	16.95	10.5	6,431	0.16%
2020/06/04	1.2	16.65	1	17.00	16.75	0.2	6,418	0.00%
2020/06/03	0.6	16.80	0	0.00	16.85	0.6	6,439	0.01%
2020/06/02	6	16.96	23	17.34	17.05	-17	6,403	-0.27%
2020/06/01	20	17.03	7	16.63	17.40	13	6,272	0.21%
2020/05/29	0.3	15.75	0	0.00	15.85	0.3	6,228	0.00%
2020/05/28	15	15.92	18	15.74	15.75	-3	6,213	-0.05%
2020/05/27	1.2	15.60	1	15.75	15.70	0.2	6,200	0.00%
2020/05/26	0.5	15.50	0	0.00	15.60	0.5	6,203	0.01%
2020/05/25	2	15.50	0	0.00	15.40	2	6,198	0.03%
2020/05/22	0	0.00	2	15.30	15.30	-2	6,178	-0.03%
2020/05/21	2	15.50	0	0.00	15.60	2	6,158	0.03%
2020/05/20	10	16.10	10	15.95	15.90	0	6,142	0.00%
2020/05/19	0	0.00	1	15.60	15.80	-1	6,114	-0.02%
2020/05/18	1.5	15.52	0	0.00	15.40	1.5	6,105	0.02%
2020/05/15	0	0.00	5	15.50	15.40	-5	6,050	-0.08%
2020/05/14	0	0.00	1	16.50	15.50	-1	6,025	-0.02%
2020/05/13	0.7	16.35	0	0.00	16.45	0.7	5,935	0.01%
2020/05/11	4	16.40	0	0.00	16.25	4	5,907	0.07%
2020/05/08	0	0.00	1	17.50	17.15	-1	5,773	-0.02%
2020/05/07	8	17.49	8	17.35	17.35	0	5,703	0.00%
2020/05/06	0	0.00	10	18.00	17.40	-10	5,668	-0.18%
2020/05/05	18	18.11	4	17.25	18.15	14	5,565	0.25%
2020/05/04	5	16.89	1	17.00	17.00	4	5,416	0.07%
2020/04/30	0	0.00	25	16.76	16.45	-25	5,214	-0.48%
2020/04/28	0	0.00	12.2	16.71	16.45	-12.2	5,059	-0.24%
2020/04/27	3.8	16.19	0	0.00	16.20	3.8	4,919	0.08%
2020/04/24	4.9	16.14	0	0.00	16.30	4.9	4,826	0.10%
2020/04/23	30.4	16.06	13	16.02	16.30	17.4	4,647	0.38%
2020/04/22	3	15.30	0	0.00	15.40	3	4,402	0.07%
2020/04/21	0	0.00	30	15.08	15.15	-30	4,274	-0.70%
2020/04/20	4	15.25	2	15.23	15.35	2	4,172	0.05%
2020/04/17	10	15.25	10	14.65	14.50	0	3,953	0.00%
2020/04/16	10	15.80	8	16.20	15.15	2	3,783	0.05%
2020/04/15	9	15.86	3	15.68	16.00	6	3,612	0.17%
2020/04/14	1	14.70	0	0.00	14.80	1	3,117	0.03%
2020/04/13	0	0.00	10	14.50	14.20	-10	2,852	-0.35%
2020/03/23	0	0.00	2	12.65	12.95	-2	2,109	-0.09%
2020/03/12	0	0.00	1	10.65	10.60	-1	1,533	-0.07%
2020/03/04	3	11.95	1	12.10	12.00	2	1,622	0.12%
2020/02/26	6	11.65	5	11.85	11.75	1	1,550	0.06%
2020/02/25	1	11.70	5	11.70	11.75	-4	1,549	-0.26%
2020/02/19	5	11.50	0	0.00	12.00	5	1,578	0.32%
2020/02/04	0	0.00	0.1	11.80	11.50	-0.1	2,021	0.00%
2020/01/20	1.3	13.05	6	13.20	13.15	-4.7	2,056	-0.23%
2020/01/06	0	0.00	1	13.80	13.30	-1	3,476	-0.03%
2020/01/03	0.7	13.60	0	13.60	13.70	0.7	3,473	0.02%
2019/12/23	0.5	13.40	0	0.00	13.50	0.5	3,344	0.01%
2019/12/06	0	0.00	42	13.50	13.50	-42	3,320	-1.26%
2019/12/03	0	0.00	3	12.95	12.95	-3	3,207	-0.09%
2019/12/02	2.7	13.05	0	0.00	13.15	2.7	3,201	0.09%
2019/11/29	12	13.20	0	0.00	13.25	12	3,153	0.38%
2019/11/21	20	12.95	0	0.00	12.90	20	3,109	0.64%
2019/11/14	10	13.13	10	13.18	13.00	0	3,037	0.00%
2019/11/06	0	0.00	0	13.25	13.30	0	2,781	0.00%
2019/10/24	0	0.00	0	14.45	14.50	0	2,233	0.00%
2019/10/22	6	14.20	0	0.00	14.20	6	2,031	0.30%
2019/10/21	1	14.35	0	14.35	14.35	1	1,644	0.06%
2019/10/17	0	0.00	10	13.55	13.30	-10	1,312	-0.76%
2019/10/15	10	13.00	1	12.85	13.25	9	1,068	0.84%
2019/10/14	0.7	12.70	0	0.00	12.80	0.7	1,008	0.07%
2019/09/24	0	0.00	3	12.35	12.25	-3	1,118	-0.27%
2019/09/17	0.2	12.15	0	0.00	12.20	0.2	1,128	0.02%
2019/09/11	96	11.99	96	11.99	12.05	0	1,167	0.00%
2019/09/09	0	0.00	19	11.70	11.70	-19	1,165	-1.63%
2019/09/05	0	0.00	9	11.55	11.50	-9	1,203	-0.75%
2019/09/03	1	11.55	10	11.60	11.55	-9	1,271	-0.71%
2019/09/02	14	11.50	0	0.00	11.60	14	1,306	1.07%
2019/08/30	8	11.60	0	0.00	11.70	8	1,351	0.59%
2019/08/26	15	11.35	0	0.00	11.35	15	1,526	0.98%
2019/08/13	0	0.00	0.2	11.85	11.80	-0.2	2,158	-0.01%
2019/08/08	0	11.85	0	0.00	11.95	0	2,466	0.00%
2019/08/06	0.5	11.80	0	0.00	11.90	0.5	2,886	0.02%
2019/07/24	3	12.75	3	12.67	12.65	0	3,414	0.00%
2019/07/22	0	0.00	1	12.60	12.50	-1	3,350	-0.03%
2019/07/19	0	0.00	1	12.50	12.50	-1	3,339	-0.03%
2019/07/18	0.5	12.40	0	0.00	12.50	0.5	3,326	0.02%
2019/07/10	0	0.00	1	12.55	12.55	-1	3,250	-0.03%
2019/07/09	204.8	12.68	206	12.76	12.70	-1.2	3,242	-0.04%	大買/大賣/
2019/06/27	0	0.00	1	12.20	12.10	-1	3,006	-0.03%
2019/06/26	0.9	12.10	0	0.00	12.20	0.9	2,997	0.03%
2019/06/25	1	12.25	0	0.00	12.05	1	2,981	0.03%
2019/06/21	120	12.12	120	12.08	12.10	0	2,948	0.00%	大買/大賣/
2019/06/14	60	12.28	300	12.21	12.15	-240	2,849	-8.42%	大賣/鉅額交易
2019/06/13	0	0.00	250	12.17	12.10	-250	2,833	-8.82%	大賣/鉅額交易
2019/06/12	0	0.00	160	12.34	12.35	-160	2,809	-5.69%	大賣/鉅額交易
2019/06/11	967	12.65	337	12.66	12.45	630	2,793	22.55%	大買/大賣/鉅額交易
2019/06/10	300.1	12.52	300	12.40	12.35	0.1	2,724	0.00%	大買/大賣/
2019/06/05	1	13.00	0	0.00	12.80	1	2,633	0.04%
2019/06/04	0	0.00	3	12.80	12.80	-3	2,526	-0.12%
2019/05/30	49	13.15	51	12.96	13.10	-2	2,432	-0.08%
2019/05/29	4	13.45	138	13.42	13.10	-134	2,397	-5.59%	大賣/鉅額交易
2019/05/28	150	13.25	968	13.24	13.20	-818	2,284	-35.81%	大買/大賣/鉅額交易
2019/05/27	1,075.6	13.13	102	13.22	13.20	973.6	2,186	44.52%	大買/大賣/鉅額交易
2019/05/24	3	12.80	0	0.00	12.70	3	2,078	0.14%
2019/05/23	0	0.00	30	13.05	12.85	-30	2,032	-1.48%
2019/05/22	10	13.00	1	12.95	12.85	9	1,972	0.46%
2019/05/21	0	0.00	1	13.20	13.05	-1	1,918	-0.05%
2019/05/20	0	0.00	20	12.75	12.70	-20	1,780	-1.12%
2019/05/17	0	0.00	20	13.05	13.05	-20	1,732	-1.15%
2019/05/16	41	13.24	22	13.40	13.20	19	1,624	1.17%
2019/05/15	52.1	13.10	0	13.10	13.20	52.1	1,413	3.68%
2019/05/14	512	12.33	517	12.62	13.40	-5	1,238	-0.40%	大買/大賣/
2019/05/13	4	12.24	0	0.00	12.20	4	991	0.40%
2019/05/10	1	11.55	0	0.00	11.80	1	891	0.11%
2019/05/09	8	12.49	8	12.46	12.10	0	751	0.00%
2019/05/03	1	10.80	0	0.00	10.85	1	351	0.28%
2019/04/22	0	0.00	7.6	10.96	10.95	-7.6	350	-2.16%
2019/04/17	0	0.00	1	11.00	10.95	-1	342	-0.29%
2019/04/16	2	10.90	0	0.00	11.00	2	336	0.59%
2019/03/26	0	0.00	1	11.20	11.10	-1	383	-0.26%
2019/03/25	0.7	11.10	0	0.00	11.20	0.7	383	0.18%
2019/03/15	0.2	11.35	0	0.00	11.45	0.2	398	0.05%
2019/02/15	0	0.00	1	11.00	11.00	-1	425	-0.23%
2019/02/14	1	10.90	2	10.90	11.00	-1	423	-0.24%
2019/01/18	0	0.00	1	11.00	10.90	-1	515	-0.19%
2019/01/17	1	10.90	0	0.00	10.95	1	521	0.19%
2019/01/15	0	0.00	2	10.90	10.85	-2	517	-0.39%
2019/01/14	1.6	10.80	0	0.00	10.90	1.6	520	0.31%
2019/01/08	0	0.00	1	10.85	10.85	-1	533	-0.19%
2019/01/07	0.4	10.85	0	0.00	10.95	0.4	539	0.08%
2018/12/07	0	0.00	3	11.30	11.40	-3	631	-0.48%
2018/11/30	3	11.80	0	0.00	11.80	3	616	0.49%
2018/11/29	206	11.84	200	12.10	11.85	6	609	0.99%	大買/大賣/
2018/11/28	0	0.00	1	11.20	11.45	-1	553	-0.18%
2018/11/27	0.7	11.10	0	0.00	11.20	0.7	562	0.12%
2018/11/14	1	10.90	0	0.00	11.05	1	570	0.18%
2018/11/07	0.4	11.05	0	0.00	11.15	0.4	590	0.06%
2018/10/09	0	0.00	2	12.90	13.00	-2	453	-0.44%
2018/10/08	2	12.80	0	0.00	12.90	2	439	0.45%
2018/09/26	0	0.00	2	12.70	12.80	-2	339	-0.59%
2018/09/25	1.7	12.60	0	0.00	12.70	1.7	330	0.51%
2018/09/20	0	0.00	42	12.68	12.55	-42	328	-12.80%
2018/09/14	0.6	12.30	0	0.00	12.40	0.6	313	0.20%
2018/09/07	0	0.00	1	12.20	12.05	-1	319	-0.31%
2018/09/06	0.2	12.10	0	0.00	12.20	0.2	320	0.05%
2018/09/03	0	0.00	10	12.38	12.35	-10	325	-3.08%
2018/08/15	1	11.90	0	0.00	11.80	1	350	0.29%
2018/08/13	10	12.00	0	0.00	11.90	10	344	2.90%
2018/08/09	0	0.00	1	12.20	12.20	-1	338	-0.30%
2018/08/08	1	12.25	0	0.00	12.35	1	343	0.29%
2018/08/03	0.3	12.20	0	0.00	12.30	0.3	363	0.07%
2018/08/01	0.2	12.25	0	0.00	12.35	0.2	363	0.07%
2018/07/25	0	0.00	1	12.15	12.15	-1	363	-0.28%
2018/07/24	0.6	12.00	0	0.00	12.10	0.6	368	0.16%
2018/07/18	0	0.00	10	12.25	12.20	-10	504	-1.98%
2018/07/09	10	12.00	0	0.00	12.10	10	516	1.94%
2018/07/06	0	0.00	1	12.15	12.00	-1	514	-0.19%
2018/07/05	1.4	12.00	0	0.00	12.10	1.4	517	0.26%
2018/06/13	1	12.50	0	0.00	12.50	1	546	0.18%
2018/06/08	0	0.00	40	12.60	12.55	-40	549	-7.28%
2018/06/01	0	0.00	10	12.65	12.75	-10	568	-1.76%
2018/05/28	0	0.00	1	12.55	12.45	-1	537	-0.19%
2018/05/25	0.9	12.40	0	0.00	12.50	0.9	543	0.17%
2018/05/23	0	0.00	2	12.55	12.45	-2	547	-0.37%
2018/05/22	2.2	12.45	0.3	12.45	12.55	1.9	546	0.36%
2018/05/21	0	0.00	1	12.55	12.55	-1	548	-0.18%
2018/05/18	0.6	12.45	0	0.00	12.55	0.6	550	0.11%
2018/05/15	10	12.60	0	0.00	12.55	10	558	1.79%
2018/05/14	0	0.00	1	12.75	12.75	-1	557	-0.18%
2018/05/11	3	12.78	0	0.00	12.85	3	560	0.53%
2018/05/03	12	12.90	1	12.90	12.80	11	560	1.96%
2018/05/02	1.1	12.80	0	0.00	12.90	1.1	562	0.19%
2018/04/26	0.1	12.80	0	0.00	12.90	0.1	568	0.02%
2018/04/25	0	0.00	2	13.00	13.00	-2	562	-0.36%
2018/04/24	2	13.25	33	13.21	13.10	-31	553	-5.60%
2018/04/17	0	0.00	1	12.75	12.75	-1	467	-0.21%
2018/04/12	0	0.00	1	13.00	12.95	-1	549	-0.18%
2018/04/11	0.8	12.90	0	0.00	13.00	0.8	553	0.15%
2018/04/09	6	12.90	0	0.00	12.95	6	548	1.09%
2018/04/02	0	0.00	6	13.10	13.05	-6	550	-1.09%
2018/03/27	0.9	12.70	0	0.00	12.75	0.9	579	0.15%
2018/03/22	10	12.90	0	0.00	12.90	10	565	1.77%
2018/03/15	0.4	13.10	10	13.20	13.20	-9.6	553	-1.74%
2018/03/14	0	0.00	5	13.20	13.20	-5	554	-0.90%
2018/03/13	5	13.10	0	0.00	13.20	5	555	0.90%
2018/02/06	10	13.05	0	0.00	12.60	10	588	1.70%
2018/02/05	10	13.20	0	0.00	13.20	10	582	1.72%
2018/02/01	0	0.00	7	13.50	13.40	-7	589	-1.19%
2018/01/31	10	13.40	3	13.50	13.45	7	604	1.16%
2018/01/25	0	0.00	10	13.70	13.75	-10	608	-1.64%
2018/01/24	0	0.00	1	13.65	13.60	-1	606	-0.16%
2018/01/23	1	13.55	0	0.00	13.65	1	602	0.17%
2018/01/22	20	13.58	0	0.00	13.50	20	596	3.35%
2018/01/18	0	0.00	10	13.85	13.85	-10	592	-1.69%
2018/01/16	0	0.00	5	13.95	13.90	-5	594	-0.84%
2018/01/15	0	0.00	5	14.00	13.90	-5	592	-0.84%
2018/01/12	0	0.00	17	13.95	13.95	-17	590	-2.88%
2018/01/10	0	0.00	11	13.85	13.80	-11	590	-1.86%
2018/01/09	0	0.00	69	13.94	14.00	-69	585	-11.78%
2018/01/08	0	0.00	39	13.96	14.00	-39	579	-6.73%