永捷 (4714)-犇亞-鑫豐券商分點個股進出

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

永捷

(4714)

可現股當沖

股價
20.00
漲跌
▼0.25
漲幅
-1.23%
成交量
3,313張
產業
上櫃化工類股
136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

永捷 (4714)籌碼相關－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/04/25	2	20.90	10	20.50	20.25	-8	14,841	-0.05%
2024/04/24	32	21.10	148	20.03	20.55	-116	14,771	-0.79%	大賣/鉅額交易
2024/04/23	0	0.00	102	19.69	19.70	-102	14,627	-0.70%	大賣/鉅額交易
2024/04/22	3	20.75	1	20.20	20.00	2	14,591	0.01%
2024/04/19	5	19.55	41	19.46	19.50	-36	14,502	-0.25%
2024/04/18	0	0.00	1	20.50	20.40	-1	14,417	-0.01%
2024/04/17	23	20.80	2	20.65	20.80	21	14,364	0.15%
2024/04/16	2	19.83	2	19.90	19.95	0	14,312	0.00%
2024/04/15	6	21.32	14	21.67	21.25	-8	14,175	-0.06%
2024/04/12	4	22.29	0	0.00	22.30	4	14,070	0.03%
2024/04/11	7	22.27	5	22.71	22.70	2	13,992	0.01%
2024/04/10	8	22.31	1	22.20	22.30	7	13,756	0.05%
2024/04/09	7	22.49	0	0.00	22.25	7	13,680	0.05%
2024/04/08	9	23.11	2	23.30	23.00	7	13,531	0.05%
2024/04/03	0	0.00	5	22.74	22.75	-5	13,308	-0.04%
2024/04/02	8	22.86	16	23.14	22.95	-8	13,193	-0.06%
2024/04/01	22	23.07	9	23.14	22.85	13	12,994	0.10%
2024/03/29	12	22.55	10	22.86	22.10	2	12,758	0.02%
2024/03/28	14	23.29	7	23.45	22.50	7	12,609	0.06%
2024/03/27	16	22.56	20	22.35	22.90	-4	11,844	-0.03%
2024/03/26	17	22.32	29	22.80	21.05	-12	11,505	-0.10%
2024/03/25	2	22.70	49	22.95	22.60	-47	11,366	-0.41%
2024/03/22	22	22.90	20	23.14	22.60	2	11,116	0.02%
2024/03/21	20	22.86	19	23.00	23.00	1	10,689	0.01%
2024/03/20	31	23.44	26	23.20	23.40	5	10,459	0.05%
2024/03/19	12	22.68	7	22.98	22.70	5	10,056	0.05%
2024/03/18	82	23.30	44	23.21	22.90	38	9,789	0.39%
2024/03/15	29	22.84	23	22.96	22.65	6	9,190	0.07%
2024/03/14	22	20.73	39	21.03	22.00	-17	7,989	-0.21%
2024/03/13	11	20.20	2	20.25	20.00	9	7,736	0.12%
2024/03/12	27	21.64	18.3	21.50	21.55	8.7	7,475	0.12%
2024/03/11	0	0.00	2	22.20	23.00	-2	7,050	-0.03%
2024/03/08	0	0.00	43	23.08	22.20	-43	6,980	-0.62%
2024/03/07	0	0.00	20	24.65	24.65	-20	6,902	-0.29%
2024/03/06	5	27.33	0	0.00	27.35	5	6,770	0.07%
2024/03/05	16.7	26.21	4	26.31	26.70	12.7	6,686	0.19%
2024/03/04	0	0.00	22	23.70	24.30	-22	6,652	-0.33%
2024/03/01	0	0.00	19	23.49	23.65	-19	6,621	-0.29%
2024/02/29	0	0.00	2	23.55	23.55	-2	6,597	-0.03%
2024/02/26	0	0.00	8	22.86	22.95	-8	6,430	-0.12%
2024/02/23	28	22.95	42	22.46	23.00	-14	6,300	-0.22%
2024/02/22	48	21.40	4	21.29	21.45	44	6,018	0.73%
2024/02/21	9	20.25	12	19.85	20.45	-3	5,832	-0.05%
2024/02/20	90.6	20.71	53	20.68	20.00	37.6	5,720	0.66%
2024/02/19	55	20.14	58.1	20.30	20.80	-3.1	4,079	-0.08%
2024/02/16	16	18.68	20	18.80	18.95	-4	3,185	-0.13%
2024/02/15	43	16.27	196.1	17.09	17.25	-153.1	2,817	-5.43%	大賣/鉅額交易
2024/02/05	60	15.39	245.4	15.66	15.70	-185.4	2,238	-8.28%	大賣/鉅額交易
2024/02/02	21	14.37	14	14.35	14.30	7	1,844	0.38%
2024/02/01	4	14.15	1	14.00	13.95	3	1,681	0.18%
2024/01/31	0	0.00	46	13.80	13.80	-46	1,634	-2.81%
2024/01/29	0	0.00	13	13.67	13.60	-13	1,612	-0.81%
2024/01/26	0	14.00	0	0.00	13.55	0	1,613	0.00%
2024/01/24	7	14.25	4	14.35	13.70	3	1,604	0.19%
2024/01/23	14	14.08	9.5	14.27	14.30	4.5	1,483	0.30%
2024/01/22	0	0.00	2	13.40	13.75	-2	1,300	-0.15%
2024/01/18	59	13.16	0	0.00	13.05	59	1,309	4.50%
2024/01/17	1	13.65	0	0.00	13.40	1	1,334	0.07%
2024/01/16	1	13.50	29	13.37	13.50	-28	1,383	-2.02%
2024/01/15	1	13.05	0	0.00	13.05	1	1,554	0.06%
2024/01/12	3	12.80	0	0.00	12.75	3	1,589	0.19%
2024/01/09	23	13.16	0	0.00	13.05	23	1,707	1.35%
2024/01/08	0	0.00	1	13.30	13.25	-1	1,784	-0.06%
2024/01/05	0	0.00	10	13.30	13.30	-10	1,822	-0.55%
2024/01/03	1	13.35	0	0.00	13.30	1	2,019	0.05%
2024/01/02	0	0.00	1	13.60	13.60	-1	2,156	-0.05%
2023/12/27	1	13.60	0	0.00	13.55	1	2,146	0.05%
2023/12/26	1	13.60	0	0.00	13.60	1	2,151	0.05%
2023/12/25	3	13.50	0.1	13.40	13.40	2.9	2,140	0.14%
2023/12/19	2	13.60	0	0.00	13.60	2	2,121	0.09%
2023/12/13	5	13.95	0	0.00	13.75	5	2,178	0.23%
2023/12/08	1	13.60	0	0.00	13.75	1	2,176	0.05%
2023/12/07	2	13.95	0	0.00	13.80	2	2,160	0.09%
2023/12/06	2	13.98	0	0.00	13.90	2	2,145	0.09%
2023/12/05	0	0.00	0.1	14.10	14.10	-0.1	2,134	-0.01%
2023/11/30	0	0.00	4	14.45	14.50	-4	2,091	-0.19%
2023/11/28	14	14.35	10	14.40	14.25	4	1,957	0.20%
2023/11/27	0	0.00	10	14.15	13.75	-10	1,861	-0.54%
2023/11/24	0	0.00	4	13.80	14.10	-4	1,797	-0.22%
2023/11/22	0	0.00	0.6	13.77	13.75	-0.6	1,723	-0.04%
2023/11/21	0.4	13.70	0	0.00	13.60	0.4	1,718	0.02%
2023/11/20	5.3	14.15	0	0.00	13.90	5.3	1,698	0.31%
2023/11/17	7	13.97	15	14.15	13.95	-8	1,651	-0.48%
2023/11/15	3	13.55	7	13.53	13.65	-4	1,602	-0.25%
2023/11/14	5	13.20	0	0.00	13.25	5	1,591	0.31%
2023/11/13	0	0.00	3	13.12	13.05	-3	1,583	-0.19%
2023/11/10	0	0.00	1	13.60	13.50	-1	1,568	-0.06%
2023/10/31	0	0.00	2	13.60	13.30	-2	1,648	-0.12%
2023/10/27	0	0.00	1	14.10	13.80	-1	1,620	-0.06%
2023/10/26	0	0.00	31	14.04	13.90	-31	1,608	-1.93%
2023/10/25	8	14.25	1	14.25	13.90	7	1,588	0.44%
2023/10/24	0	0.00	13	14.05	14.25	-13	1,576	-0.82%
2023/10/23	41	14.36	46	14.52	14.00	-5	1,541	-0.32%
2023/10/20	10	14.00	3	13.90	13.90	7	1,379	0.51%
2023/10/19	5	13.92	2	13.80	13.85	3	1,365	0.22%
2023/10/18	14	13.98	49	13.76	13.65	-35	1,337	-2.62%
2023/10/17	34	14.14	23	14.05	13.85	11	1,363	0.81%
2023/10/16	21	14.00	13	13.99	13.80	8	1,334	0.60%
2023/10/13	19	13.76	20	13.77	13.55	-1	1,363	-0.07%
2023/10/12	2	13.20	50.5	13.36	13.40	-48.5	1,416	-3.42%
2023/10/11	13.5	14.20	19	14.48	14.05	-5.5	1,359	-0.40%
2023/10/06	54	13.87	28	13.91	13.85	26	1,232	2.11%
2023/09/27	0	0.00	0	12.95	13.00	0	1,081	0.00%
2023/09/22	0	0.00	9	12.95	13.15	-9	1,096	-0.82%
2023/09/20	4	13.25	0	13.30	13.40	4	1,085	0.37%
2023/09/19	14	13.59	20	13.47	13.35	-6	1,080	-0.56%
2023/09/18	25	13.64	72	13.52	13.65	-47	1,052	-4.46%
2023/09/15	15	13.19	8	13.11	13.30	7	998	0.70%
2023/09/11	0	0.00	2	12.90	12.75	-2	973	-0.21%
2023/09/05	0	0.00	21	12.83	13.05	-21	982	-2.14%
2023/09/01	0	0.00	61	12.79	12.85	-61	996	-6.12%
2023/08/31	2	12.55	0	0.00	12.65	2	1,017	0.20%
2023/08/24	15	12.45	0	0.00	12.45	15	1,153	1.30%
2023/08/21	46	12.50	10	12.60	12.50	36	1,153	3.12%
2023/08/15	3	12.50	0	0.00	12.50	3	1,150	0.26%
2023/08/07	0	0.00	1	13.75	13.75	-1	1,087	-0.09%
2023/08/04	13	13.84	1	13.90	13.85	12	1,070	1.12%
2023/07/27	0	0.00	20	13.60	13.60	-20	965	-2.07%
2023/07/26	20	13.39	0	0.00	13.80	20	946	2.11%
2023/07/25	1	13.70	13	13.65	13.50	-12	943	-1.27%
2023/07/24	15	12.88	18	13.12	13.25	-3	935	-0.32%
2023/07/21	10	13.19	10	13.36	13.10	0	918	0.00%
2023/07/20	42	13.43	56	13.25	13.20	-14	908	-1.54%
2023/07/19	14	12.87	0	0.00	12.80	14	872	1.60%
2023/07/18	42	13.24	45	13.47	13.15	-3	847	-0.35%
2023/07/17	9	12.69	130	13.09	13.25	-121	736	-16.42%	大賣/鉅額交易
2023/07/14	13	12.13	6	12.35	12.05	7	681	1.03%
2023/07/13	4	11.80	11	12.16	12.05	-7	729	-0.96%
2023/07/11	3	11.90	0	0.00	11.90	3	720	0.42%
2023/07/10	3	12.00	6	12.15	12.00	-3	722	-0.42%
2023/07/07	12	12.05	0	0.00	11.90	12	721	1.66%
2023/07/05	4	12.30	0	0.00	12.30	4	713	0.56%
2023/07/03	0	0.00	20	12.45	12.45	-20	707	-2.83%
2023/06/28	1	12.10	0	0.00	12.15	1	686	0.15%
2023/06/27	4	12.23	0	0.00	12.15	4	686	0.58%
2023/06/26	10	12.30	0	0.00	12.30	10	682	1.47%
2023/06/21	33	12.45	0	0.00	12.40	33	684	4.82%
2023/06/16	7	12.35	0	0.00	12.35	7	677	1.03%
2023/06/09	0	0.00	0	12.85	12.85	0	660	0.00%
2023/06/07	1	13.10	0	0.00	13.05	1	648	0.15%
2023/06/05	2	13.00	22	13.09	13.40	-20	604	-3.31%
2023/06/01	0	0.00	0	12.45	12.40	0	518	0.00%
2023/05/31	2	12.45	0	0.00	12.55	2	514	0.39%
2023/05/30	21	12.95	2	12.83	12.45	19	506	3.75%
2023/05/16	0	0.00	3	12.20	12.20	-3	426	-0.70%
2023/05/12	3	11.90	0	0.00	12.05	3	420	0.71%
2023/05/02	4	12.25	2	12.18	12.15	2	388	0.51%
2023/04/27	0	0.00	4	12.45	12.85	-4	351	-1.14%
2023/04/25	0	0.00	6	12.00	11.95	-6	291	-2.06%
2023/04/24	0	0.00	0.2	12.32	12.20	-0.2	281	-0.07%
2023/04/21	10	11.95	0	0.00	11.95	10	257	3.88%
2023/04/20	1	11.90	12	11.93	11.80	-11	251	-4.38%
2023/04/19	32	12.05	39	12.07	12.00	-7	244	-2.87%
2023/04/18	83	11.91	68	12.00	12.35	15	204	7.34%
2023/04/17	2	11.15	0	0.00	11.25	2	146	1.37%
2023/03/31	0	0.00	1	11.35	11.30	-1	130	-0.77%
2023/03/28	1	11.25	0	0.00	11.20	1	124	0.81%
2023/03/27	0	11.15	0	0.00	11.25	0	122	0.00%
2023/03/24	4	11.20	0	0.00	11.10	4	121	3.30%
2023/03/23	1	10.90	0	0.00	10.90	1	115	0.86%
2023/03/17	0	11.00	0	0.00	10.85	0	114	0.00%
2023/03/07	0	0.00	3	11.10	11.10	-3	107	-2.79%
2023/02/22	0	11.00	2	10.90	11.00	-2	108	-1.85%
2023/02/17	0	0.00	0	10.70	10.70	0	105	0.00%
2023/02/06	0	0.00	0	10.70	10.70	0	102	0.00%
2023/01/10	2	10.40	0	0.00	10.45	2	104	1.92%
2022/12/22	0	10.60	0	0.00	10.65	0	115	0.00%
2022/12/01	0	0.00	0	11.25	11.25	0	137	0.00%
2022/11/25	0	0.00	0	10.90	10.85	0	136	0.00%
2022/11/24	0	0.00	0	10.90	10.90	0	137	0.00%
2022/11/23	0	0.00	2	10.95	10.95	-2	139	-1.44%
2022/11/21	0	0.00	0	10.50	10.50	0	133	0.00%
2022/11/18	0	0.00	0.8	10.50	10.55	-0.8	136	-0.60%
2022/10/28	0	0.00	5	10.30	10.30	-5	170	-2.93%
2022/10/21	2	10.45	0	0.00	10.40	2	171	1.16%
2022/10/18	0	0.00	6	10.70	10.70	-6	173	-3.47%
2022/10/11	1	10.90	1	10.85	10.85	0	178	0.00%
2022/09/28	20	11.45	0	0.00	10.90	20	198	10.06%
2022/09/27	40	11.50	0	0.00	11.50	40	189	21.07%
2022/09/19	54	12.07	0	0.00	12.10	54	217	24.81%
2022/09/06	120	12.33	0	0.00	12.30	120	275	43.51%	大買/鉅額交易
2022/09/01	40	12.45	0	0.00	12.45	40	306	13.07%
2022/08/31	60	12.48	0	0.00	12.45	60	313	19.14%
2022/08/29	23	12.55	0	0.00	12.60	23	320	7.18%
2022/08/26	0	12.65	0	0.00	12.75	0	338	0.00%
2022/08/24	96	12.56	0	0.00	12.45	96	351	27.33%
2022/08/23	32	12.52	0	0.00	12.60	32	353	9.06%
2022/08/18	90	12.34	0	0.00	12.35	90	380	23.67%
2022/08/17	32	12.26	0	0.00	12.35	32	385	8.31%
2022/08/05	1	12.30	0	0.00	12.25	1	497	0.20%
2022/07/29	0	0.00	2	12.40	12.40	-2	539	-0.37%
2022/07/28	0.2	12.30	0	0.00	12.25	0.2	542	0.03%
2022/07/25	0	0.00	1	12.30	12.35	-1	549	-0.18%
2022/07/21	1	12.15	0	0.00	12.15	1	564	0.18%
2022/07/20	0	0.00	2	12.25	12.20	-2	565	-0.35%
2022/07/06	1	11.75	0	0.00	11.40	1	619	0.16%
2022/07/05	0	0.00	1	11.90	12.00	-1	618	-0.16%
2022/07/01	2.5	12.07	0	0.00	12.05	2.5	646	0.39%
2022/06/30	2	12.95	0	0.00	12.95	2	637	0.31%
2022/06/29	0	0.00	1	13.15	13.15	-1	637	-0.16%
2022/06/22	0	0.00	2	13.05	13.05	-2	699	-0.29%
2022/06/20	0	0.00	2	13.15	13.00	-2	709	-0.28%
2022/06/17	0	0.00	5	13.60	13.60	-5	696	-0.72%
2022/06/07	2	14.20	2	14.10	14.10	0	705	0.00%
2022/06/02	1	14.10	0	0.00	14.20	1	709	0.14%
2022/05/23	2	14.20	0	0.00	14.15	2	708	0.28%
2022/05/19	0	0.00	12	13.65	13.80	-12	668	-1.80%
2022/05/18	0	0.00	2	13.70	13.60	-2	671	-0.30%
2022/05/17	0	0.00	3	13.55	13.55	-3	677	-0.44%
2022/05/13	2	13.20	2	13.10	13.15	0	675	0.00%
2022/05/12	3	13.55	8	13.35	13.15	-5	669	-0.75%
2022/05/10	5	13.65	0	0.00	13.75	5	651	0.77%
2022/04/29	0	0.00	2	13.25	13.25	-2	682	-0.29%
2022/04/28	0	0.00	1	13.05	13.10	-1	700	-0.14%
2022/04/27	0	12.85	0	0.00	12.85	0	710	0.00%
2022/04/26	0	0.00	1	13.25	13.20	-1	713	-0.14%
2022/04/25	0	13.10	0	0.00	13.15	0	724	0.00%
2022/04/12	0	0.00	0.1	13.50	13.50	-0.1	838	-0.01%
2022/04/08	2	13.40	3	13.35	13.40	-1	859	-0.12%
2022/04/07	1	13.25	0	0.00	13.10	1	876	0.11%
2022/04/06	0	0.00	1	13.80	13.75	-1	883	-0.11%
2022/04/01	0	0.00	1	13.80	13.85	-1	895	-0.11%
2022/03/30	4	14.19	1	14.10	14.10	3	918	0.33%
2022/03/29	3	13.85	3	13.95	13.95	0	900	0.00%
2022/03/28	14	13.69	0	0.00	13.75	14	913	1.53%
2022/03/25	2	13.85	0	0.00	13.75	2	932	0.21%
2022/03/23	0	13.80	0	0.00	13.80	0	958	0.00%
2022/03/21	0	0.00	4	13.85	13.75	-4	1,173	-0.34%
2022/03/18	3	13.35	3	13.65	13.95	0	1,294	0.00%
2022/03/17	3	13.35	0	0.00	13.30	3	1,422	0.21%
2022/03/16	0	0.00	0	13.20	13.15	0	1,603	0.00%
2022/03/15	2	13.35	5	13.50	13.30	-3	1,615	-0.19%
2022/03/14	5	13.35	0	0.00	13.50	5	1,631	0.31%
2022/03/08	1	12.65	0	0.00	12.65	1	1,657	0.06%
2022/03/07	0	0.00	24	13.10	13.00	-24	1,644	-1.46%
2022/02/25	0	14.00	0	0.00	13.50	0	1,766	0.00%
2022/02/24	8	13.75	0	13.77	13.40	8	1,866	0.43%
2022/02/22	6	14.05	9	14.22	13.95	-3	2,161	-0.14%
2022/02/21	1	14.20	0	0.00	14.25	1	2,179	0.05%
2022/02/18	15	14.15	7	14.26	14.20	8	2,219	0.36%
2022/02/17	1	14.10	0	0.00	14.10	1	2,252	0.04%
2022/02/15	7	14.29	16	14.25	14.20	-9	2,327	-0.39%
2022/02/14	3	13.90	0	0.00	14.05	3	2,376	0.13%
2022/02/11	3	14.00	0	0.00	14.05	3	2,475	0.12%
2022/02/10	3	14.10	0	0.00	14.15	3	2,573	0.12%
2022/02/09	0	0.00	6	14.25	14.25	-6	2,693	-0.22%
2022/02/08	0	0.00	6	14.05	14.15	-6	2,942	-0.20%
2022/02/07	1	13.65	16	13.72	13.95	-15	3,028	-0.50%
2022/01/26	0	0.00	12	13.43	13.40	-12	3,038	-0.39%
2022/01/25	7	13.33	9	13.35	13.25	-2	3,045	-0.07%
2022/01/24	9	13.40	6	13.55	13.60	3	3,046	0.10%
2022/01/21	42	13.93	0	0.00	13.60	42	3,054	1.37%
2022/01/19	3	14.05	0	0.00	14.15	3	3,061	0.10%
2022/01/17	6	14.15	0	0.00	14.15	6	3,137	0.19%
2022/01/14	0	0.00	1	13.65	13.65	-1	3,132	-0.03%
2022/01/12	0	0.00	10	13.99	13.95	-10	3,143	-0.32%
2022/01/07	12	14.28	12	14.35	14.30	0	3,243	0.00%
2022/01/06	0	0.00	3	14.25	14.25	-3	3,626	-0.08%
2022/01/05	2	14.55	6	14.42	14.35	-4	3,888	-0.10%
2022/01/04	2	14.55	11.1	14.63	14.55	-9.1	3,879	-0.23%
2022/01/03	11	14.85	10.3	14.75	14.75	0.7	3,891	0.02%
2021/12/30	14	14.90	14	14.86	14.85	0	3,886	0.00%
2021/12/29	0	0.00	10	14.75	14.85	-10	3,891	-0.26%
2021/12/28	6	14.60	0	0.00	14.55	6	3,868	0.16%
2021/12/27	4.8	14.68	15.1	14.65	14.70	-10.4	3,866	-0.27%
2021/12/24	2.4	14.40	1.3	14.45	14.40	1.1	3,869	0.03%
2021/12/22	1	14.45	0	0.00	14.40	1	3,885	0.03%
2021/12/20	9	14.37	8	14.35	14.35	1	3,879	0.03%
2021/12/17	1	14.45	20	14.35	14.35	-19	3,885	-0.49%
2021/12/16	5	14.92	0	0.00	14.75	5	3,883	0.13%
2021/12/15	14	15.34	8	15.53	15.30	6	3,838	0.16%
2021/12/14	21	15.26	44	15.11	15.40	-23	3,754	-0.61%
2021/12/13	32	15.08	7	15.06	15.20	25	3,781	0.66%
2021/12/10	32	14.81	17	14.81	14.70	15	4,151	0.36%
2021/12/08	1	14.30	10	14.25	14.25	-9	4,334	-0.21%
2021/12/07	0	0.00	4	14.25	14.25	-4	4,314	-0.09%
2021/12/06	4	14.25	0	0.00	14.25	4	4,303	0.09%
2021/12/02	5	14.05	0	0.00	14.00	5	4,294	0.12%
2021/11/30	2	14.35	0	0.00	14.20	2	4,271	0.05%
2021/11/29	0	0.00	92	14.04	14.00	-92	4,261	-2.16%
2021/11/26	2	14.45	3	14.30	14.35	-1	4,240	-0.02%
2021/11/25	3	14.92	106	14.81	14.75	-103	4,200	-2.45%	大賣/鉅額交易
2021/11/24	106	15.12	129	14.74	15.05	-23	4,178	-0.55%	大買/大賣/
2021/11/23	21	15.26	120	14.73	14.50	-99	4,130	-2.40%	大賣/
2021/11/22	14	15.45	1.1	15.40	15.45	12.9	4,029	0.32%
2021/11/19	149	15.29	59.3	15.13	15.00	89.8	3,938	2.28%	大買/
2021/11/18	0	0.00	10	14.45	14.50	-10	3,724	-0.27%
2021/11/17	83.1	14.79	11	14.76	14.85	72.1	3,697	1.95%
2021/11/16	21.1	14.72	5	14.85	14.65	16.1	3,658	0.44%
2021/11/15	0	0.00	13	14.41	14.75	-13	3,621	-0.36%
2021/11/12	70.4	14.30	0	0.00	14.25	70.4	3,583	1.96%
2021/11/11	1	14.60	62	14.83	14.50	-61	3,544	-1.72%
2021/11/10	17	14.74	11	15.02	14.80	6	3,500	0.17%
2021/11/09	7	14.96	10	14.80	14.90	-3	3,405	-0.09%
2021/11/08	13	14.61	7	14.79	14.45	6	3,316	0.18%
2021/11/05	21	14.65	11	14.65	14.60	10	3,235	0.31%
2021/11/04	2	14.50	0	0.00	13.90	2	2,989	0.07%
2021/11/03	0.2	13.90	0	0.00	14.05	0.2	2,905	0.01%
2021/11/02	3	13.83	0	0.00	13.80	3	2,893	0.10%
2021/10/28	0	0.00	2	14.10	13.80	-2	2,862	-0.07%
2021/10/27	2	14.05	0	0.00	14.05	2	2,850	0.07%
2021/10/25	7	13.90	0	0.00	14.25	7	2,817	0.25%
2021/10/22	16.7	13.50	1	13.55	13.50	15.7	2,768	0.57%
2021/10/21	20	13.55	0	0.00	13.65	20	2,764	0.72%
2021/10/20	34	13.60	4	13.60	13.55	30	2,758	1.09%
2021/10/19	63	13.60	3	13.65	13.65	60	2,751	2.18%
2021/10/18	2	13.55	2	13.50	13.50	0	2,754	0.00%
2021/10/15	5	13.83	6	13.80	13.75	-1	2,752	-0.04%
2021/10/14	40	15.13	71	14.53	14.00	-31	2,684	-1.15%
2021/10/13	73	14.39	22	14.25	14.15	51	2,369	2.15%
2021/10/12	15	13.70	0	0.00	13.70	15	2,110	0.71%
2021/10/08	22	14.01	4	14.10	14.00	18	2,126	0.85%
2021/10/07	3	13.75	3	13.75	13.70	0	2,129	0.00%
2021/10/06	12	13.80	15	13.67	13.45	-3	2,195	-0.14%
2021/10/05	3	13.60	0	0.00	13.60	3	2,257	0.13%
2021/10/01	0	0.00	141	13.73	13.70	-141	3,027	-4.66%	大賣/鉅額交易
2021/09/30	1	14.15	0	0.00	14.10	1	3,038	0.03%
2021/09/29	4	14.15	4	13.90	13.85	0	3,052	0.00%
2021/09/24	0	0.00	1	14.25	13.90	-1	3,245	-0.03%
2021/09/23	2	14.03	2	14.13	14.25	0	3,697	0.00%
2021/09/22	1	14.10	0	0.00	14.10	1	3,997	0.03%
2021/09/17	5	13.78	21	13.98	14.25	-16	3,984	-0.40%
2021/09/16	11	14.27	13	14.67	14.20	-2	3,945	-0.05%
2021/09/15	15	15.21	33	14.75	15.05	-18	3,803	-0.47%
2021/09/14	58	14.71	25	14.70	14.35	33	3,329	0.99%
2021/09/13	16	13.53	18	13.74	13.75	-2	3,068	-0.07%
2021/08/24	1	12.35	0	0.00	12.10	1	3,905	0.03%
2021/08/20	0	0.00	0.2	11.90	11.80	-0.2	3,907	0.00%
2021/08/18	0	0.00	2	12.40	12.40	-2	3,891	-0.05%
2021/08/17	0	0.00	0	13.60	12.25	0	3,889	0.00%
2021/08/13	0	0.00	1	13.00	12.90	-1	3,869	-0.03%
2021/08/12	2	13.30	2	13.50	13.25	0	3,860	0.00%
2021/08/11	41	13.40	0	0.00	13.40	41	3,850	1.06%
2021/08/06	5	13.45	0	14.75	13.40	5	3,806	0.13%
2021/08/05	28	13.47	0	13.50	13.45	28	3,812	0.73%
2021/08/04	68	13.59	2	13.60	13.60	66	3,826	1.72%
2021/07/30	0	0.00	0	13.75	13.50	0	3,871	0.00%
2021/07/21	3	14.22	2	14.35	13.80	1	3,857	0.03%
2021/07/20	1	14.35	2.3	14.52	14.35	-1.3	3,821	-0.04%
2021/07/19	5	14.87	1	14.70	14.85	4	3,802	0.11%
2021/07/15	2	14.68	6	14.56	14.45	-4	3,727	-0.11%
2021/07/14	0	0.00	5	14.43	14.40	-5	3,710	-0.13%
2021/07/13	3	14.20	5	14.32	14.15	-2	3,700	-0.05%
2021/07/12	3	14.73	19	14.69	14.65	-16	3,638	-0.44%
2021/07/09	22	15.62	13	15.60	14.90	9	3,550	0.25%
2021/07/08	17	14.91	53	14.63	15.20	-36	2,989	-1.20%
2021/07/07	0	0.00	30	14.20	14.10	-30	2,773	-1.08%
2021/07/06	20	13.90	0	0.00	13.80	20	2,745	0.73%
2021/07/05	10	14.05	0	0.00	14.05	10	2,725	0.37%
2021/07/02	19	14.11	0	0.00	14.00	19	2,697	0.70%
2021/07/01	12	14.73	5	14.58	14.45	7	2,627	0.27%
2021/06/30	16	15.48	23	15.03	15.15	-7	2,509	-0.28%
2021/06/29	58	14.21	74	14.15	14.65	-16	2,051	-0.78%
2021/06/28	2	13.40	0	0.00	13.35	2	1,713	0.12%
2021/06/25	0	0.00	3	13.73	13.60	-3	1,680	-0.18%
2021/06/23	3	13.58	0	0.00	13.50	3	1,645	0.18%
2021/06/22	5	13.80	0	0.00	13.80	5	1,607	0.31%
2021/06/21	21	14.01	2	14.10	14.05	19	1,553	1.22%
2021/06/18	18	14.28	110	14.50	14.50	-92	1,471	-6.25%	大賣/
2021/06/17	57	14.13	24	13.81	14.20	33	1,199	2.75%
2021/06/16	32	13.34	3	13.50	13.30	29	808	3.59%
2021/06/15	3	13.20	21	13.27	13.50	-18	792	-2.27%
2021/06/10	1	12.80	0	0.00	12.85	1	760	0.13%
2021/06/09	18	12.98	0	0.00	12.95	18	757	2.38%
2021/06/08	27	13.53	34	13.47	13.25	-7	737	-0.95%
2021/06/07	5	12.85	5.1	12.87	13.00	-0.1	688	-0.01%
2021/06/04	0	0.00	1	12.90	13.00	-1	683	-0.15%
2021/06/02	6	12.95	6	13.15	12.85	0	673	0.00%
2021/06/01	2	13.00	9	12.90	13.00	-7	659	-1.06%
2021/05/28	2	12.65	7	12.70	12.65	-5	640	-0.78%
2021/05/27	0	0.00	3	12.70	12.70	-3	639	-0.47%
2021/05/25	0	12.50	9	12.50	12.50	-9	641	-1.40%
2021/05/20	0	0.00	2	12.20	12.05	-2	642	-0.31%
2021/05/17	2	11.45	0	0.00	11.45	2	644	0.31%
2021/05/14	9	12.20	0	0.00	12.10	9	637	1.41%
2021/05/13	1	11.75	0	13.40	12.25	1	633	0.16%
2021/05/12	15	12.57	10	12.81	12.20	5	624	0.80%
2021/05/11	18	12.87	3	13.30	12.70	15	602	2.49%
2021/05/10	0	0.00	9	13.12	13.20	-9	569	-1.58%
2021/05/07	3	12.80	13	12.92	12.85	-10	548	-1.82%
2021/05/06	6	12.43	10	12.66	12.75	-4	544	-0.73%
2021/05/05	5	12.43	12	12.53	12.45	-7	541	-1.29%
2021/05/04	20	12.44	0	0.00	12.20	20	551	3.63%
2021/05/03	11	12.87	0	0.00	12.75	11	543	2.02%
2021/04/29	13	13.26	9	13.53	13.15	4	536	0.75%
2021/04/28	6	13.08	21	13.08	13.35	-15	507	-2.95%
2021/04/26	0	0.00	1	12.70	12.70	-1	481	-0.21%
2021/04/23	3	12.60	0	0.00	12.65	3	478	0.63%
2021/04/22	12	12.85	11	13.10	12.70	1	477	0.21%
2021/04/19	1.9	12.83	3	12.90	12.85	-1.1	447	-0.24%
2021/04/16	0	0.00	12	12.65	12.75	-12	437	-2.74%
2021/04/14	9	12.40	0	0.00	12.30	9	424	2.12%
2021/04/13	3	12.60	3	12.80	12.60	0	421	0.00%
2021/04/12	1	12.65	90	12.61	12.70	-89	422	-21.07%
2021/04/09	0	0.00	3	12.70	12.70	-3	416	-0.72%
2021/04/08	1	12.55	69	12.56	12.65	-68	445	-15.28%
2021/04/07	60	12.29	0	0.00	12.35	60	439	13.64%
2021/04/06	55	12.30	0	0.00	12.25	55	440	12.50%
2021/04/01	0	0.00	3	12.30	12.25	-3	439	-0.68%
2021/03/31	0	0.00	2	12.15	12.15	-2	427	-0.47%
2021/03/26	3	12.10	0	0.00	12.05	3	429	0.70%
2021/03/23	0	12.20	3	12.30	12.25	-3	425	-0.71%
2021/03/22	0	12.10	3	12.20	12.15	-3	412	-0.73%
2021/03/19	0	12.47	2	12.10	12.10	-2	405	-0.49%
2021/03/18	4	12.15	4	12.10	12.10	0	404	0.00%
2021/03/16	4	11.95	3	12.10	12.10	1	403	0.25%
2021/03/15	0	11.90	0	0.00	11.90	0	403	0.00%
2021/03/11	0	11.90	0	0.00	11.85	0	413	0.00%
2021/03/09	3	11.90	5	11.93	11.90	-2	420	-0.47%
2021/03/08	0	11.85	0	0.00	11.90	0	426	0.00%
2021/03/04	2	11.95	0	0.00	11.95	2	436	0.46%
2021/03/03	0	0.00	3	12.10	12.05	-3	438	-0.68%
2021/03/02	3	11.90	18	11.93	11.90	-15	439	-3.41%
2021/02/26	3	11.90	0	0.00	11.90	3	444	0.68%
2021/02/24	4	12.10	0	0.00	12.05	4	448	0.89%
2021/02/22	0	0.00	3	12.10	12.05	-3	451	-0.66%
2021/02/19	0.1	11.70	3	12.00	11.95	-2.9	452	-0.64%
2021/02/18	0	0.00	9	11.80	11.85	-9	451	-1.99%
2021/02/17	0	0.00	3	11.60	11.60	-3	454	-0.66%
2021/02/05	0	0.00	6	11.45	11.45	-6	454	-1.32%
2021/02/04	3	11.20	0	0.00	11.20	3	452	0.66%
2021/02/03	0	0.00	3	11.40	11.30	-3	454	-0.66%
2021/02/01	5	11.22	0	0.00	11.20	5	457	1.09%
2021/01/29	3	11.30	0	0.00	11.30	3	466	0.64%
2021/01/28	6	11.45	0	0.00	11.35	6	468	1.28%
2021/01/26	7	11.64	0	0.00	11.65	7	464	1.51%
2021/01/25	3	11.80	6	11.95	11.85	-3	454	-0.66%
2021/01/20	3	11.70	0	0.00	11.60	3	463	0.65%
2021/01/19	18	11.87	0	0.00	11.85	18	468	3.84%
2021/01/18	9	11.60	12	11.85	11.95	-3	471	-0.64%
2021/01/15	3	11.80	3	12.00	11.75	0	476	0.00%
2021/01/13	6	11.80	0	0.00	11.85	6	480	1.25%
2021/01/12	3	11.90	3	12.10	11.90	0	476	0.00%
2021/01/11	6	11.95	2	11.95	12.00	4	472	0.85%
2021/01/07	10	12.10	0	0.00	12.25	10	469	2.13%
2021/01/06	6	12.15	1	12.05	12.05	5	473	1.06%
2021/01/05	31	12.42	0	0.00	12.30	31	470	6.58%
2021/01/04	6	12.65	0	0.00	12.55	6	476	1.26%
2020/12/31	13	12.75	19	12.88	12.80	-6	474	-1.26%
2020/12/30	0	0.00	32	12.44	12.55	-32	434	-7.36%
2020/12/29	1	12.45	6	12.45	12.40	-5	425	-1.18%
2020/12/25	0	0.00	3	12.30	12.20	-3	416	-0.72%
2020/12/24	10	12.20	0	0.00	12.25	10	412	2.42%
2020/12/23	5	12.12	0	0.00	12.10	5	412	1.21%
2020/12/22	3	12.20	3	12.40	12.15	0	419	0.00%
2020/12/17	4	12.21	0	0.00	12.20	4	442	0.90%
2020/12/15	6	12.35	0	0.00	12.30	6	446	1.34%
2020/12/14	0	0.00	3	12.60	12.50	-3	452	-0.66%
2020/12/11	3	12.40	3	12.60	12.55	0	466	0.00%
2020/12/10	3	12.20	6	12.45	12.40	-3	469	-0.64%
2020/12/09	3	12.30	0	0.00	12.35	3	474	0.63%
2020/12/07	9	12.50	0	0.00	12.40	9	598	1.50%
2020/12/04	3	12.70	0	0.00	12.70	3	604	0.50%
2020/12/03	3	12.80	0	0.00	12.80	3	615	0.49%
2020/12/02	3	12.90	0	0.00	13.00	3	620	0.48%
2020/12/01	6	12.95	4	13.21	12.95	2	620	0.32%
2020/11/30	0	0.00	6	13.05	13.15	-6	630	-0.95%
2020/11/25	6	12.85	9	13.00	12.85	-3	657	-0.46%
2020/11/23	3	12.60	3	12.80	12.70	0	663	0.00%
2020/11/19	0	0.00	3	12.80	12.70	-3	664	-0.45%
2020/11/18	0	0.00	5	12.70	12.70	-5	667	-0.75%
2020/11/17	0	0.00	2	12.60	12.45	-2	674	-0.30%
2020/11/16	2	12.40	7	12.56	12.40	-5	696	-0.72%
2020/11/13	3	12.10	6	12.35	12.30	-3	697	-0.43%
2020/11/12	0.9	12.20	0	0.00	12.20	0.9	705	0.13%
2020/11/11	0	0.00	5	12.26	12.20	-5	715	-0.70%
2020/11/10	9	12.20	0	0.00	12.15	9	717	1.26%
2020/11/09	4	12.38	0	0.00	12.30	4	730	0.55%
2020/11/06	0	0.00	15	12.40	12.45	-15	743	-2.02%
2020/11/04	0	0.00	4	12.10	12.00	-4	764	-0.52%
2020/11/03	0	0.00	8	11.89	11.85	-8	771	-1.04%
2020/11/02	9	11.70	0	0.00	11.70	9	791	1.14%
2020/10/30	0	0.00	5	12.00	11.85	-5	798	-0.63%
2020/10/29	6	11.85	0	0.00	11.90	6	806	0.74%
2020/10/28	7	12.16	0	0.00	12.10	7	812	0.86%
2020/10/27	9	12.40	0	0.00	12.40	9	817	1.10%
2020/10/26	3.5	12.61	0.2	12.70	12.60	3.4	821	0.41%
2020/10/23	0	0.00	3	12.80	12.75	-3	841	-0.36%
2020/10/22	3	12.60	0	0.00	12.65	3	865	0.35%
2020/10/21	55.1	12.70	0	0.00	12.70	55.1	925	5.95%
2020/10/15	6	12.85	9	13.00	12.95	-3	1,169	-0.26%
2020/10/14	30	12.70	20	12.71	12.70	10	1,250	0.80%
2020/10/05	1	13.30	0	0.00	13.25	1	2,350	0.04%
2020/09/28	0	14.35	0	0.00	13.35	0	2,493	0.00%
2020/09/16	1	14.05	0	0.00	14.10	1	2,492	0.04%
2020/09/11	2	14.25	32	14.78	14.35	-30	2,486	-1.21%
2020/09/10	34	15.02	1	15.15	15.15	33	2,462	1.34%
2020/09/09	0	0.00	1	13.85	14.30	-1	2,365	-0.04%
2020/09/08	2	15.05	0	0.00	15.05	2	2,352	0.09%
2020/09/07	1	15.05	1	15.25	15.05	0	2,345	0.00%
2020/09/02	0	0.00	12	15.05	15.20	-12	2,373	-0.51%
2020/09/01	0	0.00	3	14.80	14.80	-3	2,368	-0.13%
2020/08/31	0	0.00	3	14.70	14.70	-3	2,388	-0.13%
2020/08/27	6	14.55	0	0.00	14.50	6	2,617	0.23%
2020/08/26	0	0.00	4	14.78	14.70	-4	2,712	-0.15%
2020/08/25	4	14.66	9	14.73	14.70	-5	2,715	-0.18%
2020/08/24	6	14.30	9	14.50	14.55	-3	2,712	-0.11%
2020/08/21	3	14.00	18	14.20	14.25	-15	2,710	-0.55%
2020/08/20	48	14.11	9	14.03	13.85	39	2,702	1.44%
2020/08/14	0	0.00	2	14.90	14.90	-2	2,665	-0.08%
2020/08/13	0	0.00	6	15.15	14.90	-6	2,666	-0.23%
2020/08/12	2	14.80	174	14.79	14.80	-172	2,654	-6.48%	大賣/鉅額交易
2020/08/11	0	0.00	3	15.38	15.00	-3	2,645	-0.11%
2020/08/10	1	15.65	0	0.00	15.65	1	2,629	0.04%
2020/08/05	0	0.00	6	15.60	15.65	-6	2,700	-0.22%
2020/08/03	0	15.55	2	15.60	15.50	-2	2,779	-0.07%
2020/07/31	0	0.00	0	15.95	15.85	0	2,797	0.00%
2020/07/28	2	15.70	0	0.00	15.55	2	3,058	0.07%
2020/07/27	5	16.60	5	15.87	15.65	0	3,048	0.00%
2020/07/24	0	0.00	4	16.63	16.60	-4	3,000	-0.13%
2020/07/23	4	17.08	2	17.35	17.05	2	2,987	0.07%
2020/07/22	1	17.35	38	17.36	17.45	-37	2,935	-1.26%
2020/07/21	3	17.33	3	17.77	17.30	0	2,880	0.00%
2020/07/20	7	17.36	5	17.34	17.30	2	2,831	0.07%
2020/07/17	186	17.70	19	17.50	16.90	167	2,780	6.00%	大買/鉅額交易
2020/07/16	2	16.45	0	16.30	16.45	2	2,509	0.08%
2020/07/15	9	16.45	23	16.38	16.30	-14	2,502	-0.56%
2020/07/14	8.2	16.40	5	16.68	16.50	3.2	2,478	0.13%
2020/07/13	52	16.70	11	16.77	16.90	41	2,447	1.68%
2020/07/10	4	16.43	27	16.80	16.45	-23	2,219	-1.04%
2020/07/09	2	15.08	4	15.20	15.35	-2	1,781	-0.11%
2020/07/08	4	15.39	10	15.20	15.25	-6	1,832	-0.33%
2020/07/07	19	15.61	2	15.50	15.60	17	1,824	0.93%
2020/07/06	0	0.00	11	15.00	15.05	-11	1,730	-0.64%
2020/07/03	3	14.70	0	0.00	14.75	3	1,724	0.17%
2020/07/02	0	0.00	1	14.80	14.75	-1	1,723	-0.06%
2020/07/01	0	0.00	12	14.75	14.80	-12	1,722	-0.70%
2020/06/30	0	0.00	3	14.50	14.50	-3	1,716	-0.17%
2020/06/29	21	14.30	0	0.00	14.35	21	1,717	1.22%
2020/06/18	0	0.00	12	14.85	14.95	-12	1,724	-0.70%
2020/06/17	0	0.00	3	14.60	14.65	-3	1,718	-0.17%
2020/06/16	0	0.00	3	14.50	14.55	-3	1,728	-0.17%
2020/06/15	2	14.35	3.4	14.38	14.25	-1.4	1,747	-0.08%
2020/06/12	12	13.90	9	14.20	14.30	3	1,748	0.17%
2020/06/11	19	14.31	1	14.35	14.25	18	1,746	1.03%
2020/06/10	0	15.30	1	15.40	15.30	-1	1,708	-0.06%
2020/06/08	0	15.50	0	0.00	15.50	0	1,734	0.00%
2020/06/05	6	15.25	6	15.35	15.40	0	1,717	0.00%
2020/06/04	18	15.79	17.6	16.13	15.50	0.4	1,700	0.02%
2020/06/03	2	15.80	2	15.75	15.90	0	1,594	0.00%
2020/06/02	4	15.35	32	15.01	15.70	-28	1,467	-1.91%
2020/06/01	0	0.00	3	14.40	14.35	-3	1,366	-0.22%
2020/05/29	0	0.00	4	14.35	14.25	-4	1,364	-0.29%
2020/05/27	0	0.00	3	14.30	14.15	-3	1,365	-0.22%
2020/05/26	0	0.00	3	14.20	14.15	-3	1,383	-0.22%
2020/05/25	3	14.00	0	0.00	14.05	3	1,382	0.22%
2020/05/21	0	0.00	3	14.20	14.25	-3	1,393	-0.22%
2020/05/20	0	0.00	31	14.10	14.15	-31	1,391	-2.23%
2020/05/19	0	0.00	3	14.10	14.10	-3	1,391	-0.22%
2020/05/18	3	13.90	6	14.05	13.90	-3	1,388	-0.22%
2020/05/15	8	13.69	10	13.87	13.85	-2	1,386	-0.14%
2020/05/14	15	13.90	3	14.25	13.75	12	1,386	0.87%
2020/05/13	3	14.20	9	14.25	14.15	-6	1,401	-0.43%
2020/05/12	51	14.14	21	14.11	14.10	30	1,413	2.12%
2020/05/11	19	15.51	14	15.60	15.40	5	1,343	0.37%
2020/05/08	7	16.10	5	16.37	15.80	2	1,325	0.15%
2020/05/07	3	16.00	9	16.14	16.15	-6	1,281	-0.47%
2020/05/06	4	16.01	0	0.00	15.95	4	1,258	0.32%
2020/05/05	19	15.90	33	15.95	15.95	-14	1,229	-1.14%
2020/05/04	33	16.21	9	16.02	15.95	24	1,196	2.01%
2020/04/29	0	0.00	1	14.80	14.60	-1	997	-0.10%
2020/04/28	0	0.00	10	14.60	14.85	-10	997	-1.00%
2020/04/27	0	0.00	1	14.50	14.45	-1	1,004	-0.10%
2020/04/24	1	14.40	0	0.00	14.45	1	1,036	0.10%
2020/04/23	10	14.28	2	14.40	14.40	8	1,048	0.76%
2020/04/22	1	14.45	0	0.00	14.30	1	1,061	0.09%
2020/04/16	0	14.50	7	14.42	14.50	-7	1,370	-0.51%
2020/04/15	2	14.20	1	14.35	14.25	1	1,377	0.07%
2020/04/14	2	13.93	1	14.20	14.10	1	1,348	0.07%
2020/04/13	2	13.93	13.4	14.28	14.00	-11.4	1,317	-0.87%
2020/04/10	1.8	13.10	0	0.00	13.10	1.8	1,243	0.14%
2020/04/09	3	12.48	0	0.00	12.45	3	1,235	0.24%
2020/04/08	0.6	12.60	2	12.45	12.55	-1.4	1,228	-0.11%
2020/04/07	0	0.00	3	12.15	12.20	-3	1,221	-0.25%
2020/04/06	1	11.50	3	11.63	11.60	-2	1,215	-0.16%
2020/04/01	0	11.60	2	11.63	11.60	-2	1,218	-0.16%
2020/03/31	0	0.00	1	11.60	11.60	-1	1,221	-0.08%
2020/03/30	1	11.00	0	0.00	11.40	1	1,231	0.08%
2020/03/27	0	11.40	22	11.52	11.50	-22	1,228	-1.79%
2020/03/26	0	11.30	25	11.15	11.30	-25	1,218	-2.05%
2020/03/25	0	11.45	12	11.16	11.15	-12	1,216	-0.99%
2020/03/24	0	10.75	3	10.40	10.65	-3	1,208	-0.25%
2020/03/23	13	10.11	20	9.96	10.10	-7	1,208	-0.58%
2020/03/20	1	10.60	10	10.80	10.80	-9	1,215	-0.74%
2020/03/18	2	11.40	0	0.00	11.30	2	1,199	0.17%
2020/03/17	1	11.30	25	11.45	11.40	-24	1,193	-2.01%
2020/03/16	2	12.30	0	0.00	12.10	2	1,190	0.17%
2020/03/13	2	11.80	0	0.00	12.25	2	1,185	0.17%
2020/03/12	2	13.50	0	0.00	13.05	2	1,163	0.17%
2020/03/11	8	14.40	0	0.00	14.40	8	1,148	0.70%
2020/03/10	1	14.15	0	0.00	14.40	1	1,150	0.09%
2020/03/09	2	14.70	0	0.00	14.60	2	1,144	0.17%
2020/03/06	0	14.80	0	0.00	14.85	0	1,139	0.00%
2020/03/02	0	14.85	0	0.00	14.65	0	1,141	0.00%
2020/02/27	5	15.05	0	0.00	14.95	5	1,136	0.44%
2020/02/24	0	15.10	0	0.00	15.10	0	1,111	0.00%
2020/02/21	0	0.00	3	15.35	15.35	-3	1,107	-0.27%
2020/02/20	3	15.50	0	0.00	15.45	3	1,106	0.27%
2020/02/18	2	15.25	0	0.00	15.25	2	1,109	0.18%
2020/02/14	16	15.92	9	15.83	15.60	7	1,124	0.62%
2020/02/13	5	15.40	1	15.45	15.60	4	1,090	0.37%
2020/02/12	0	15.50	0	0.00	15.45	0	1,068	0.00%
2020/02/11	0	15.35	0	0.00	15.30	0	1,066	0.00%
2020/02/10	2	15.25	2	15.35	15.80	0	1,045	0.00%
2020/02/07	1	15.60	0	0.00	15.65	1	1,034	0.10%
2020/02/06	0	16.10	0	0.00	15.95	0	1,044	0.00%
2020/02/05	6	15.72	9	15.80	15.60	-3	1,035	-0.29%
2020/02/04	12	15.81	12	15.79	15.75	0	1,023	0.00%
2020/02/03	7	14.60	12	14.92	15.40	-5	995	-0.50%
2020/01/31	2	15.10	9	15.34	15.25	-7	976	-0.72%
2020/01/30	20	15.26	9	15.50	15.20	11	961	1.14%
2020/01/20	21	16.63	26	16.70	16.80	-5	919	-0.54%
2020/01/17	59	16.43	11	16.46	16.35	48	880	5.45%
2020/01/16	20	16.40	12	16.48	16.40	8	865	0.92%
2020/01/15	23	16.78	23	16.84	16.65	0	826	0.00%
2020/01/14	5	16.46	15	16.56	16.55	-10	774	-1.29%
2020/01/13	8	16.53	9.2	16.57	16.60	-1.2	744	-0.16%
2020/01/10	57.2	16.69	87	16.72	16.85	-29.8	684	-4.35%
2020/01/09	0	0.00	3	16.10	16.10	-3	451	-0.66%
2019/12/31	2	14.80	0	0.00	14.80	2	443	0.46%
2019/12/24	0	14.40	1	14.50	14.50	-1	492	-0.20%
2019/12/20	0	0.00	0.9	14.50	14.60	-0.9	494	-0.17%
2019/12/19	1	14.50	0	0.00	14.60	1	495	0.20%
2019/12/18	53	14.59	0	0.00	14.50	53	497	10.65%
2019/12/17	0	14.65	0	0.00	14.65	0	494	0.00%
2019/12/16	1.9	14.73	2	14.70	14.80	-0.2	484	-0.03%
2019/12/13	0	0.00	15	14.30	14.35	-15	470	-3.19%
2019/12/05	5	14.15	0	0.00	14.15	5	474	1.05%
2019/12/04	10	14.15	0	0.00	14.15	10	473	2.11%
2019/11/29	2	14.20	5	14.30	14.25	-3	475	-0.63%
2019/11/20	5	14.25	2	14.15	14.20	3	482	0.62%
2019/11/19	2	14.35	0	0.00	14.35	2	480	0.42%
2019/11/15	2	14.40	0	0.00	14.30	2	492	0.41%
2019/11/13	0	0.00	2	14.90	14.70	-2	550	-0.36%
2019/11/12	0	14.55	0	0.00	14.60	0	532	0.00%
2019/11/11	2	14.70	16	14.50	14.60	-14	533	-2.63%
2019/10/30	0	0.00	0	14.40	14.40	0	517	0.00%
2019/10/29	1	14.30	0	0.00	14.30	1	517	0.19%
2019/10/18	0	0.00	1	14.30	14.25	-1	562	-0.18%
2019/10/14	0	0.00	3	14.50	14.35	-3	669	-0.45%
2019/10/09	16	13.85	0	0.00	13.85	16	679	2.36%
2019/10/04	3	14.18	2	14.75	14.00	1	710	0.14%
2019/09/27	2	13.63	0	0.00	13.60	2	802	0.25%
2019/09/17	0	0.00	2	14.10	14.05	-2	816	-0.25%
2019/09/16	0	0.00	5	14.15	14.10	-5	821	-0.61%
2019/09/10	0	0.00	3	14.30	14.25	-3	825	-0.36%
2019/09/06	2	14.60	0	0.00	14.60	2	830	0.24%
2019/08/30	0	0.00	5	14.25	14.30	-5	835	-0.60%
2019/08/27	0	0.00	5	13.95	13.95	-5	862	-0.58%
2019/08/26	0	14.25	0	14.25	13.95	0	872	0.00%
2019/08/23	1	14.25	0	0.00	14.20	1	913	0.11%
2019/08/16	5	14.25	0	0.00	14.25	5	948	0.53%
2019/08/06	4	13.45	1	13.35	13.75	3	1,010	0.30%
2019/08/05	1	14.45	0	0.00	14.00	1	1,011	0.10%
2019/08/02	1	14.40	0	0.00	14.40	1	1,025	0.10%
2019/07/26	3	15.07	0	0.00	15.10	3	1,098	0.27%
2019/07/23	0	0.00	1	14.55	14.40	-1	1,131	-0.09%
2019/07/18	1	15.15	2	15.18	15.10	-1	1,142	-0.09%
2019/07/17	7	15.71	16	15.73	15.55	-9	1,133	-0.79%
2019/07/16	17.2	17.32	3	17.25	17.25	14.2	1,126	1.26%
2019/07/15	0	0.00	1	17.25	17.25	-1	1,136	-0.09%
2019/07/10	1	17.10	0	0.00	17.05	1	1,157	0.09%
2019/07/09	4	16.90	0	0.00	17.00	4	1,186	0.34%
2019/07/05	6	17.22	1	17.30	17.20	5	1,296	0.39%
2019/07/04	10	17.30	16	17.28	17.10	-6	1,297	-0.46%
2019/07/02	3	16.25	0	0.00	16.25	3	1,260	0.24%
2019/07/01	1	16.15	30	16.20	16.20	-29	1,321	-2.19%
2019/06/27	3	16.15	0	0.00	16.10	3	1,493	0.20%
2019/06/21	1	16.30	0	0.00	16.35	1	1,743	0.06%
2019/06/20	4	16.56	0	0.00	16.60	4	1,785	0.22%
2019/06/19	5	16.56	2	16.60	16.60	3	1,929	0.16%
2019/06/14	0.3	16.30	0	0.00	16.30	0.3	2,078	0.01%
2019/06/13	6	16.42	0	0.00	16.30	6	2,120	0.28%
2019/06/11	3	16.40	5	16.35	16.45	-2	2,159	-0.09%
2019/06/10	0.2	16.60	0	0.00	16.60	0.2	2,172	0.01%
2019/06/06	2	16.45	3	16.55	16.50	-1	2,211	-0.05%
2019/06/05	0.8	16.65	0	0.00	16.60	0.8	2,213	0.04%
2019/06/04	2	16.55	5	16.65	16.55	-3	2,218	-0.14%
2019/06/03	4	16.66	0	0.00	16.70	4	2,220	0.18%
2019/05/30	1	17.10	2	17.13	17.10	-1	2,200	-0.05%
2019/05/29	34	16.96	11	16.98	17.05	23	2,177	1.06%
2019/05/28	7	16.37	0	0.00	16.70	7	2,148	0.33%
2019/05/27	7	16.64	16	16.75	16.45	-9	2,153	-0.42%
2019/05/24	14	16.49	21	16.50	16.50	-7	2,147	-0.33%
2019/05/23	3	15.72	0	0.00	15.85	3	2,175	0.14%
2019/05/22	2	16.08	11	15.89	15.85	-9	2,188	-0.41%
2019/05/21	1	15.85	5	15.88	16.00	-4	2,213	-0.18%
2019/05/20	2	15.70	0	0.00	15.70	2	2,228	0.09%
2019/05/17	9	15.94	41	15.84	15.85	-32	2,242	-1.43%
2019/05/16	9	16.28	0	0.00	16.20	9	2,244	0.40%
2019/05/15	18	16.34	30.6	16.23	16.50	-12.6	2,260	-0.56%
2019/05/14	22	15.31	13	15.28	15.60	9	2,292	0.39%
2019/05/13	15	15.72	0	0.00	15.55	15	2,289	0.66%
2019/05/10	4	15.91	3	16.08	16.00	1	2,319	0.04%
2019/05/09	5	16.30	1	16.35	16.20	4	2,307	0.17%
2019/05/08	1	16.60	1	16.70	16.70	0	2,291	0.00%
2019/05/07	0.5	16.75	8	16.89	16.80	-7.5	2,289	-0.33%
2019/05/06	7	16.79	0	0.00	16.90	7	2,288	0.31%
2019/05/03	11	16.50	1	16.45	16.55	10	2,257	0.44%
2019/05/02	2	16.43	2	16.35	16.45	0	2,248	0.00%
2019/04/30	2	16.15	12	16.00	16.25	-10	2,228	-0.45%
2019/04/29	4	16.18	0	0.00	16.10	4	2,226	0.18%
2019/04/26	12	16.24	15	16.34	16.60	-3	2,212	-0.14%
2019/04/25	1	16.35	0	0.00	16.30	1	2,188	0.05%
2019/04/24	7	16.72	20	16.57	16.50	-13	2,189	-0.59%
2019/04/23	2	16.75	0.7	16.65	16.75	1.3	2,177	0.06%
2019/04/22	4	16.94	6	17.13	17.00	-2	2,168	-0.09%
2019/04/19	8.7	16.96	3.6	16.90	17.10	5.1	2,160	0.24%
2019/04/18	12	16.57	8.4	16.46	16.20	3.6	2,101	0.17%
2019/04/17	4	16.89	0	0.00	16.80	4	2,080	0.19%
2019/04/16	13	17.08	0	0.00	16.75	13	2,083	0.62%
2019/04/15	31	17.07	10	17.05	17.00	21	2,143	0.98%
2019/04/12	5	17.33	1	17.25	17.25	4	2,113	0.19%
2019/04/11	4	17.64	35	17.41	17.45	-31	2,091	-1.48%
2019/04/09	8	16.89	0.7	16.90	17.00	7.3	2,016	0.36%
2019/04/08	3	17.08	6	16.91	16.95	-3	2,101	-0.14%
2019/04/03	1	17.40	31	17.40	17.40	-30	2,058	-1.46%
2019/04/02	8	17.60	23.4	17.34	17.20	-15.4	1,996	-0.77%
2019/04/01	4	17.05	18	16.94	17.15	-14	1,914	-0.73%
2019/03/29	92.8	16.61	20	16.60	16.60	72.8	1,818	4.00%
2019/03/28	2	16.00	0	0.00	15.80	2	1,663	0.12%
2019/03/27	1	16.10	1	16.25	16.25	0	1,629	0.00%
2019/03/26	3	16.23	11	16.43	16.05	-8	1,603	-0.50%
2019/03/25	6	15.69	1	15.80	16.15	5	1,549	0.32%
2019/03/22	29	15.95	2	15.95	16.00	27	1,500	1.80%
2019/03/21	1	15.35	6	15.48	15.50	-5	1,350	-0.37%
2019/03/20	1	14.20	0	0.00	14.10	1	1,221	0.08%
2019/03/19	2	14.32	3	14.18	14.20	-1	1,215	-0.08%
2019/03/18	2	14.25	7	14.29	14.30	-5	1,190	-0.42%
2019/03/15	4	13.99	10	14.10	14.05	-6	1,145	-0.52%
2019/03/14	6	13.99	10	14.05	13.90	-4	1,125	-0.36%
2019/03/13	2	13.97	0	0.00	13.90	2	1,130	0.18%
2019/03/12	0	13.80	35	13.88	13.90	-35	1,130	-3.10%
2019/03/11	0	13.55	3	13.60	13.55	-3	1,116	-0.27%
2019/03/08	0	0.00	17	12.95	13.35	-17	1,137	-1.50%
2019/03/07	0	0.00	4	13.65	13.60	-4	1,139	-0.35%
2019/03/06	31	13.55	10	13.65	13.60	21	1,147	1.83%
2019/03/05	1	13.55	0	0.00	13.55	1	1,147	0.09%
2019/02/27	1	13.60	25	13.69	13.60	-24	1,145	-2.09%
2019/02/26	22	13.58	3	13.60	13.55	19	1,148	1.65%
2019/02/22	7	14.14	17	14.12	13.85	-10	1,125	-0.89%
2019/02/21	21	13.84	0	0.00	13.65	21	1,060	1.98%
2019/02/20	55	13.99	2	14.23	13.80	53	1,054	5.02%
2019/02/19	10	13.88	0	0.00	13.85	10	1,043	0.96%
2019/02/18	0	13.75	34	13.76	13.65	-34	1,049	-3.24%
2019/02/15	0	0.00	10	13.88	13.65	-10	1,060	-0.94%
2019/02/14	18	13.99	5	13.92	13.70	13	1,076	1.21%
2019/02/13	36	13.89	30	14.00	13.95	6	1,110	0.54%
2019/02/12	0	13.30	1	13.40	13.30	-1	1,063	-0.09%
2019/02/11	9	13.22	1	13.10	13.30	8	1,055	0.76%
2019/01/30	0	12.75	0	0.00	12.75	0	1,017	0.00%
2019/01/28	0	12.95	0	0.00	12.95	0	1,010	0.00%
2019/01/25	0	12.80	0	0.00	12.90	0	1,009	0.00%
2019/01/23	1	12.75	0	0.00	12.70	1	1,010	0.10%
2019/01/22	0	12.80	5	12.95	12.80	-5	1,016	-0.49%
2019/01/21	5	13.25	0	0.00	13.00	5	1,012	0.49%
2019/01/18	0	12.85	0	0.00	12.85	0	999	0.00%
2019/01/16	0	12.90	3	13.00	12.90	-3	991	-0.30%
2019/01/15	0	12.70	0	0.00	12.70	0	974	0.00%
2019/01/14	0	12.55	3	12.55	12.55	-3	974	-0.31%
2019/01/10	0	12.85	0	0.00	12.85	0	970	0.00%
2019/01/09	1	12.85	0	0.00	12.85	1	969	0.10%
2019/01/08	36	12.92	8	12.92	12.90	28	965	2.90%
2019/01/07	22	13.28	14	13.31	13.25	8	945	0.85%
2019/01/03	0	0.00	1	12.80	12.75	-1	882	-0.11%