台聚 (1304)-中國信託-永康券商分點個股進出

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

台聚

(1304)

可現股當沖

股價
16.05
漲跌
▼0.15
漲幅
-0.93%
成交量
1,483張
產業
上市塑膠類股
799人加入追蹤

立即追蹤
本地時間:14:30

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

台聚 (1304)籌碼相關－中國信託-永康券商分點個股進出

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

中國信託-永康券商分點個股進出
中國信託-永康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	16.05	0	0.00	16.05	2	1,578	0.13%
2024/04/24	2	16.23	0	0.00	16.20	2	1,575	0.13%
2024/04/23	14	16.39	5	16.45	16.35	9	1,604	0.56%
2024/04/19	3	16.17	0	0.00	16.00	3	1,572	0.19%
2024/04/17	3	16.20	20	16.20	16.20	-17	1,514	-1.12%
2024/04/16	3	16.50	0	0.00	16.20	3	1,501	0.20%
2024/04/15	7	16.92	2.1	16.70	16.70	4.9	1,452	0.34%
2024/04/11	1	16.30	0	0.00	16.20	1	1,329	0.08%
2024/04/09	0	0.00	1	16.55	16.60	-1	1,297	-0.08%
2024/04/08	1.1	15.91	1	16.05	16.00	0.1	1,257	0.00%
2024/03/27	2	15.90	0	0.00	15.95	2	1,211	0.17%
2024/03/26	1	16.00	0	0.00	16.05	1	1,197	0.08%
2024/03/25	1	16.00	0	0.00	16.05	1	1,166	0.09%
2024/03/22	1	16.15	0	0.00	16.20	1	1,142	0.09%
2024/03/21	2	16.15	0	0.00	16.40	2	1,175	0.17%
2024/03/20	1.1	16.44	0	0.00	16.10	1.1	1,184	0.09%
2024/03/18	1	16.30	3	16.33	16.55	-2	1,153	-0.17%
2024/03/15	0.5	16.90	0	0.00	16.75	0.5	1,121	0.04%
2024/03/14	11	17.10	0.1	17.28	17.10	10.9	1,089	1.00%
2024/03/12	0.1	17.50	0	0.00	17.40	0.1	1,079	0.00%
2024/03/11	22	17.18	2	17.20	17.30	20	1,080	1.85%
2024/03/08	2	17.05	62.2	17.15	17.00	-60.2	1,083	-5.56%
2024/03/07	0	0.00	6	17.60	17.55	-6	1,055	-0.57%
2024/03/05	1.1	17.86	0	0.00	17.85	1.1	1,041	0.10%
2024/03/01	1	18.15	1	18.15	18.10	0	1,019	0.00%
2024/02/27	1	18.20	0	0.00	18.20	1	1,022	0.10%
2024/02/26	2	18.43	0	0.00	18.40	2	1,027	0.19%
2024/02/23	10	18.60	0	0.00	18.55	10	1,027	0.97%
2024/02/22	10	18.65	0	0.00	18.65	10	1,043	0.96%
2024/02/16	0.1	18.35	0	0.00	18.20	0.1	1,075	0.01%
2024/02/05	0.2	18.20	0	0.00	18.10	0.2	1,072	0.01%
2024/01/31	10	18.35	0	0.00	18.30	10	1,094	0.91%
2024/01/23	0	0.00	2	18.20	18.25	-2	1,110	-0.18%
2024/01/19	1.1	17.86	0	0.00	17.90	1.1	1,108	0.10%
2024/01/18	1	17.85	0	0.00	17.90	1	1,101	0.09%
2024/01/17	3	18.27	0	0.00	18.05	3	1,091	0.27%
2024/01/16	1	18.90	0	0.00	18.80	1	1,042	0.10%
2024/01/15	1	19.15	0	0.00	19.10	1	1,033	0.10%
2024/01/09	0	0.00	3	19.30	19.25	-3	1,243	-0.24%
2024/01/05	0	20.00	1	19.60	19.75	-1	1,246	-0.08%
2024/01/04	0	0.00	5	19.65	19.60	-5	1,251	-0.40%
2024/01/03	1	19.70	0	0.00	19.65	1	1,278	0.08%
2024/01/02	1	19.70	0	0.00	19.75	1	1,271	0.08%
2023/12/29	3	19.80	0	0.00	19.75	3	1,255	0.24%
2023/12/28	7	19.86	0	0.00	19.90	7	1,271	0.55%
2023/12/22	0	0.00	10	20.10	19.95	-10	1,251	-0.80%
2023/12/19	10	20.25	0	0.00	20.15	10	1,229	0.81%
2023/12/18	5	20.50	8	20.84	20.75	-3	1,220	-0.25%
2023/12/15	0	0.00	8	19.96	20.20	-8	1,151	-0.69%
2023/12/14	0	0.00	1	19.60	19.45	-1	1,113	-0.09%
2023/12/13	1	19.25	0	0.00	19.20	1	1,107	0.09%
2023/12/06	1	19.70	2	19.80	19.70	-1	1,181	-0.08%
2023/12/05	0	19.85	0	0.00	19.75	0	1,226	0.00%
2023/12/04	1	20.00	0	0.00	19.95	1	1,212	0.08%
2023/11/29	1	19.80	1	19.85	19.75	0	1,223	0.00%
2023/11/28	10	19.75	0	0.00	19.85	10	1,222	0.82%
2023/11/24	1	19.90	0	0.00	19.90	1	1,236	0.08%
2023/11/22	1	19.95	0	0.00	20.20	1	1,239	0.08%
2023/11/21	2	20.13	0	0.00	20.05	2	1,249	0.16%
2023/11/15	0	0.00	2	19.55	19.75	-2	1,245	-0.16%
2023/11/14	1	18.85	0	0.00	19.00	1	1,228	0.08%
2023/11/13	2.2	18.84	0	0.00	18.80	2.2	1,269	0.17%
2023/11/06	0	19.45	0	0.00	19.55	0	1,358	0.00%
2023/10/31	0	0.00	2	19.20	19.25	-2	1,457	-0.14%
2023/10/27	0	0.00	1	19.25	19.20	-1	1,610	-0.06%
2023/10/20	2	19.05	0	0.00	19.10	2	1,762	0.11%
2023/10/19	16	19.49	0	0.00	19.45	16	1,748	0.91%
2023/10/18	14	19.50	0	0.00	20.30	14	1,730	0.81%
2023/10/17	10	20.10	0	0.00	20.10	10	1,607	0.62%
2023/10/16	1	20.30	1	20.35	20.45	0	1,618	0.00%
2023/10/11	5	20.05	5	20.10	20.10	0	1,676	0.00%
2023/10/05	0	20.40	0	0.00	20.40	0	1,722	0.00%
2023/10/04	4	20.36	0	0.00	20.30	4	1,727	0.23%
2023/10/03	1	20.70	0	0.00	20.75	1	1,718	0.06%
2023/10/02	10	20.70	1	20.60	20.70	9	1,736	0.52%
2023/09/19	1	21.90	4	21.80	21.75	-3	1,964	-0.15%
2023/09/14	1	21.70	0	0.00	21.85	1	1,968	0.05%
2023/09/13	6	21.84	7	21.69	21.85	-1	1,988	-0.05%
2023/09/12	1	21.35	0	0.00	21.35	1	2,011	0.05%
2023/09/11	2	21.65	0	0.00	21.45	2	2,004	0.10%
2023/09/08	2	21.50	2	22.05	21.85	0	1,980	0.00%
2023/09/05	1	21.90	0	0.00	21.45	1	1,927	0.05%
2023/09/04	4	21.83	10	21.67	21.75	-6	1,922	-0.31%
2023/09/01	10	21.25	0	0.00	21.25	10	1,911	0.52%
2023/08/31	5	21.25	0	0.00	21.25	5	1,912	0.26%
2023/08/30	2	21.00	0	0.00	21.10	2	1,919	0.10%
2023/08/29	2	20.55	0	0.00	21.00	2	1,921	0.10%
2023/08/24	22	20.56	0	0.00	20.60	22	1,925	1.14%
2023/08/21	13	21.10	0	0.00	21.10	13	1,949	0.67%
2023/08/18	11	21.08	0	0.00	21.00	11	1,943	0.57%
2023/08/16	8	21.38	0	0.00	21.25	8	1,882	0.42%
2023/08/15	6	22.26	0	0.00	22.25	6	1,837	0.33%
2023/08/14	1	22.60	0	0.00	22.55	1	1,830	0.05%
2023/08/10	1	23.90	0	0.00	23.85	1	1,820	0.05%
2023/08/07	0	24.35	0	0.00	24.50	0	1,781	0.00%
2023/08/04	0	0.00	1	24.35	24.30	-1	1,743	-0.06%
2023/08/02	3	24.33	20	24.56	24.30	-17	1,703	-1.00%
2023/08/01	1	23.80	1	23.75	23.60	0	1,583	0.00%
2023/07/31	0	0.00	8	23.28	23.30	-8	1,573	-0.51%
2023/07/28	0	0.00	1	22.70	22.75	-1	1,538	-0.06%
2023/07/27	1	22.65	0	0.00	22.55	1	1,522	0.07%
2023/07/24	1	22.50	6	22.77	22.50	-5	1,450	-0.34%
2023/07/21	2	22.75	0	0.00	22.80	2	1,442	0.14%
2023/07/19	2	22.28	0	0.00	22.35	2	1,461	0.14%
2023/07/18	2	22.35	0	0.00	22.20	2	1,456	0.14%
2023/07/17	1	22.25	0	0.00	22.30	1	1,441	0.07%
2023/07/14	2	22.28	0	0.00	22.30	2	1,443	0.14%
2023/07/13	16	22.54	8	22.61	22.30	8	1,447	0.55%
2023/07/12	5	22.65	1	22.75	22.60	4	1,475	0.27%
2023/07/07	12	23.12	0	0.00	23.15	12	1,469	0.82%
2023/07/06	23.2	23.68	0	0.00	23.65	23.2	1,460	1.59%
2023/07/05	7	24.70	4	24.68	24.70	3	1,445	0.21%
2023/07/04	0	0.00	28	24.54	24.50	-28	1,469	-1.90%
2023/07/03	0	0.00	2	24.25	24.05	-2	1,458	-0.14%
2023/06/27	0	0.00	1	23.30	23.30	-1	1,485	-0.07%
2023/06/26	1	23.10	0	0.00	23.10	1	1,484	0.07%
2023/06/20	1	23.45	0	0.00	23.40	1	1,517	0.07%
2023/06/19	0	0.00	1	23.40	23.45	-1	1,579	-0.06%
2023/06/16	1	23.65	1	23.70	23.80	0	1,603	0.00%
2023/06/15	1	23.20	0	0.00	23.20	1	1,704	0.06%
2023/06/14	1	23.10	1	23.20	23.10	0	1,935	0.00%
2023/06/12	1	23.10	1	23.10	23.05	0	1,983	0.00%
2023/06/07	5	23.31	1	23.55	23.40	4	2,047	0.20%
2023/06/06	1	23.35	1	23.40	23.45	0	2,044	0.00%
2023/06/05	0	0.00	2	23.30	23.40	-2	2,051	-0.10%
2023/06/01	2	22.80	0	0.00	22.80	2	2,054	0.10%
2023/05/31	2	22.90	0	0.00	23.00	2	2,069	0.10%
2023/05/29	8	22.84	0	0.00	22.85	8	2,082	0.38%
2023/05/26	14	22.87	3	22.70	22.80	11	2,086	0.53%
2023/05/25	3	23.37	0.1	23.40	23.30	2.9	2,069	0.14%
2023/05/23	1	23.65	0	0.00	23.65	1	2,096	0.05%
2023/05/22	2	23.45	0	0.00	23.70	2	2,138	0.09%
2023/05/18	3	23.53	0	0.00	23.65	3	2,174	0.14%
2023/05/17	0	0.00	5	23.58	23.90	-5	2,179	-0.23%
2023/05/16	1	23.35	0	0.00	23.20	1	2,166	0.05%
2023/05/15	3	23.12	0	0.00	23.00	3	2,162	0.14%
2023/05/10	1	23.80	0	0.00	23.90	1	2,205	0.05%
2023/05/09	1	23.75	0	0.00	23.70	1	2,229	0.04%
2023/05/08	2	24.35	50	24.15	24.25	-48	2,244	-2.14%
2023/05/05	2	24.40	0	0.00	24.45	2	2,280	0.09%
2023/05/04	4	24.70	0	0.00	24.70	4	2,310	0.17%
2023/05/03	3	25.05	0	0.00	25.05	3	2,326	0.13%
2023/04/26	0	0.00	5	24.95	25.55	-5	2,506	-0.20%
2023/04/20	0	0.00	1	25.35	25.35	-1	2,690	-0.04%
2023/04/18	0	0.00	2	26.00	26.00	-2	2,699	-0.07%
2023/04/17	25	25.80	0	0.00	25.80	25	2,689	0.93%
2023/04/13	0	0.00	1	26.80	26.60	-1	2,636	-0.04%
2023/04/11	1	26.90	0	0.00	26.90	1	2,635	0.04%
2023/04/07	0	0.00	10	27.10	27.05	-10	2,666	-0.37%
2023/04/06	0	0.00	26	26.60	26.55	-26	2,665	-0.98%
2023/03/31	1	26.50	36	26.55	26.50	-35	2,707	-1.29%
2023/03/29	1	26.50	0	0.00	26.50	1	2,903	0.03%
2023/03/27	50	25.65	0	0.00	25.65	50	2,956	1.69%
2023/03/23	0	0.00	1	26.20	26.10	-1	3,104	-0.03%
2023/03/22	2	25.98	2	25.98	26.05	0	3,135	0.00%
2023/03/21	12	26.72	11	26.71	26.55	1	3,134	0.03%
2023/03/20	42	27.21	5	26.99	26.90	37	3,101	1.19%
2023/03/17	7	26.63	11	26.15	26.30	-4	3,075	-0.13%
2023/03/16	0	0.00	2	25.20	24.90	-2	2,861	-0.07%
2023/03/14	1	24.90	0	0.00	24.85	1	2,869	0.03%
2023/03/09	0	0.00	10	25.10	24.90	-10	2,919	-0.34%
2023/02/24	1	25.05	0	0.00	25.10	1	3,065	0.03%
2023/02/21	1	25.10	1	25.10	25.05	0	3,078	0.00%
2023/02/20	0	0.00	2	25.25	25.10	-2	3,082	-0.06%
2023/02/17	0	0.00	1	24.30	24.40	-1	3,049	-0.03%
2023/02/16	0	0.00	2	23.95	23.95	-2	3,063	-0.07%
2023/02/09	0	0.00	2	24.25	24.05	-2	3,059	-0.07%
2023/02/07	0	0.00	1	24.60	24.40	-1	3,051	-0.03%
2023/02/03	2	24.05	0	0.00	24.35	2	3,004	0.07%
2023/02/02	2	24.25	0	0.00	24.30	2	2,963	0.07%
2023/02/01	0	0.00	2	23.85	23.90	-2	2,926	-0.07%
2023/01/31	0	0.00	1	24.15	23.75	-1	2,906	-0.03%
2023/01/30	0	0.00	1	23.75	23.70	-1	2,841	-0.04%
2023/01/12	1	23.35	2	23.13	23.20	-1	2,804	-0.04%
2023/01/11	0	0.00	2	23.10	23.30	-2	2,812	-0.07%
2023/01/10	4	23.33	11	23.21	22.85	-7	2,796	-0.25%
2023/01/06	0	0.00	0.3	22.05	21.90	-0.3	2,677	-0.01%
2023/01/05	1	22.25	0	0.00	22.10	1	2,697	0.04%
2023/01/04	1	22.10	1	22.30	22.05	0	2,705	0.00%
2022/12/30	3	22.30	3	22.25	22.10	0	2,705	0.00%
2022/12/29	1	22.10	0	0.00	22.20	1	2,693	0.04%
2022/12/28	2.3	22.16	0	0.00	22.10	2.3	2,682	0.09%
2022/12/27	1	22.45	0	0.00	22.20	1	2,646	0.04%
2022/12/26	0	0.00	1.3	22.25	22.35	-1.3	2,630	-0.05%
2022/12/23	5	21.94	6	22.25	22.10	-1	2,595	-0.04%
2022/12/22	0	0.00	8	21.95	21.75	-8	2,525	-0.32%
2022/12/21	0	0.00	0.5	21.20	20.95	-0.5	2,424	-0.02%
2022/12/20	3	20.90	2	20.85	20.70	1	2,354	0.04%
2022/12/19	2	21.00	0	0.00	21.10	2	2,302	0.09%
2022/12/15	0	0.00	24	22.17	21.75	-24	2,152	-1.11%
2022/12/14	0	0.00	3	21.87	21.70	-3	2,099	-0.14%
2022/12/13	10	21.60	0	0.00	21.40	10	2,046	0.49%
2022/12/12	12	20.88	0	0.00	20.90	12	1,987	0.60%
2022/12/07	0	0.00	4	20.80	20.75	-4	1,869	-0.21%
2022/12/06	0	0.00	1	21.70	21.05	-1	1,862	-0.05%
2022/12/05	2	21.95	1	21.90	21.80	1	1,835	0.05%
2022/12/01	6	22.12	0	0.00	22.25	6	1,809	0.33%
2022/11/30	11	22.08	11	22.10	22.40	0	1,749	0.00%
2022/11/25	0	0.00	1	20.55	20.50	-1	1,582	-0.06%
2022/11/22	1	20.65	0	0.00	20.45	1	1,584	0.06%
2022/11/21	0	0.00	1	20.45	20.50	-1	1,601	-0.06%
2022/11/18	3	20.67	0	0.00	20.60	3	1,623	0.18%
2022/11/17	1	20.60	3	20.90	20.80	-2	1,711	-0.12%
2022/11/16	4	20.65	0	0.00	20.60	4	1,726	0.23%
2022/11/11	1.3	20.66	0	0.00	20.60	1.3	1,726	0.07%
2022/11/09	0.2	20.55	3.2	20.61	20.60	-2.9	1,789	-0.16%
2022/11/04	1	20.10	0	0.00	20.20	1	1,849	0.05%
2022/11/01	2	20.38	1	20.55	20.50	1	2,007	0.05%
2022/10/25	4	20.21	0	0.00	20.10	4	2,227	0.18%
2022/10/24	5	21.10	5	20.78	20.60	0	2,234	0.00%
2022/10/21	1	21.20	0	0.00	21.10	1	2,335	0.04%
2022/10/18	5	20.35	6	20.58	21.00	-1	2,409	-0.04%
2022/10/17	1	19.25	0	0.00	20.10	1	2,454	0.04%
2022/10/14	0	0.00	1	20.00	19.95	-1	2,503	-0.04%
2022/10/11	0	0.00	10	20.30	20.20	-10	2,749	-0.36%
2022/09/29	1	20.00	0	0.00	20.15	1	3,007	0.03%
2022/09/27	11	20.77	0	0.00	20.75	11	2,998	0.37%
2022/09/26	3	20.85	1	21.10	20.80	2	3,003	0.07%
2022/09/23	1	22.00	0	0.00	21.70	1	3,033	0.03%
2022/09/21	1	22.15	0.4	22.25	22.10	0.6	3,066	0.02%
2022/09/19	10	22.55	0	0.00	22.55	10	3,056	0.33%
2022/09/14	1	22.70	0	0.00	23.00	1	3,120	0.03%
2022/09/08	0	0.00	4	22.71	22.85	-4	3,175	-0.13%
2022/09/07	1	22.25	0	0.00	22.30	1	3,200	0.03%
2022/09/06	3	22.50	1	22.60	22.60	2	3,244	0.06%
2022/09/05	2	22.80	2	22.85	22.80	0	3,249	0.00%
2022/09/01	1	23.30	0	0.00	23.40	1	3,267	0.03%
2022/08/31	0	0.00	1	23.70	23.75	-1	3,268	-0.03%
2022/08/30	0	0.00	1	23.60	23.70	-1	3,290	-0.03%
2022/08/29	3	23.60	1	23.50	23.45	2	3,286	0.06%
2022/08/26	11	24.10	1	24.35	24.15	10	3,283	0.30%
2022/08/24	3	24.45	3	24.78	24.00	0	3,264	0.00%
2022/08/23	1	23.65	1	23.70	23.65	0	3,179	0.00%
2022/08/22	1	24.20	5	24.10	24.10	-4	3,183	-0.13%
2022/08/19	0	0.00	2	23.85	23.85	-2	3,164	-0.06%
2022/08/18	0	0.00	2	23.50	23.65	-2	3,187	-0.06%
2022/08/17	1	23.70	0	0.00	23.50	1	3,233	0.03%
2022/08/12	1	23.70	5	23.80	23.70	-4	3,279	-0.12%
2022/08/11	0	0.00	4	23.68	23.80	-4	3,290	-0.12%
2022/08/10	1	22.75	3	23.25	23.40	-2	3,308	-0.06%
2022/08/09	0	0.00	1	22.60	22.65	-1	3,300	-0.03%
2022/08/08	2	21.58	32	21.68	22.00	-30	3,300	-0.91%
2022/08/05	5	21.24	0	0.00	21.30	5	3,297	0.15%
2022/08/04	7	21.09	0	0.00	21.25	7	3,337	0.21%
2022/08/03	1	22.00	4	21.95	22.00	-3	3,357	-0.09%
2022/08/02	2	22.45	7	22.45	22.35	-5	3,461	-0.14%
2022/07/29	0	0.00	1	22.90	22.85	-1	3,934	-0.03%
2022/07/28	3	22.77	1	22.75	22.75	2	3,928	0.05%
2022/07/27	6	24.60	0	0.00	24.80	6	3,814	0.16%
2022/07/25	0	0.00	2	25.35	25.35	-2	3,706	-0.05%
2022/07/22	1	25.10	1	25.15	25.10	0	3,773	0.00%
2022/07/21	3	25.65	2	25.70	25.70	1	3,762	0.03%
2022/07/20	8	25.87	1	25.90	25.85	7	3,744	0.19%
2022/07/19	0	0.00	52	25.81	25.95	-52	3,734	-1.39%
2022/07/14	0	0.00	7	24.25	24.35	-7	3,677	-0.19%
2022/07/13	3	23.82	0	0.00	23.60	3	3,661	0.08%
2022/07/12	1	23.00	2	22.25	22.40	-1	3,630	-0.03%
2022/07/08	0	0.00	6	24.23	24.25	-6	3,605	-0.17%
2022/07/07	2	23.40	3	23.83	24.10	-1	3,651	-0.03%
2022/07/06	52	23.60	0	0.00	23.60	52	3,705	1.40%
2022/07/04	0	0.00	2	23.80	23.75	-2	3,766	-0.05%
2022/07/01	6	24.08	1	23.70	23.70	5	3,809	0.13%
2022/06/30	0	0.00	1	24.65	24.75	-1	3,803	-0.03%
2022/06/27	0	0.00	3	25.90	25.95	-3	3,883	-0.08%
2022/06/24	2	25.20	1	25.35	25.30	1	3,909	0.03%
2022/06/23	0	0.00	10	24.30	24.55	-10	3,954	-0.25%
2022/06/22	1	24.85	1.3	25.09	24.55	-0.3	4,065	-0.01%
2022/06/21	0	0.00	1	25.20	25.25	-1	4,104	-0.02%
2022/06/20	1	24.90	43	24.91	24.60	-42	4,131	-1.02%
2022/06/17	2	25.55	5	25.50	25.50	-3	4,187	-0.07%
2022/06/16	1	26.00	0.3	26.69	25.90	0.8	4,297	0.02%
2022/06/15	0	0.00	5	26.40	26.55	-5	4,330	-0.12%
2022/06/14	0	0.00	3	25.85	25.80	-3	4,349	-0.07%
2022/06/13	0	0.00	2	25.85	25.90	-2	4,398	-0.05%
2022/06/10	3	26.18	0	0.00	26.30	3	4,424	0.07%
2022/06/09	4	26.35	0	0.00	26.35	4	4,468	0.09%
2022/06/08	0	0.00	3	26.20	26.30	-3	4,600	-0.07%
2022/06/07	1	25.90	1	25.95	26.00	0	4,654	0.00%
2022/06/06	0	0.00	1	26.00	26.00	-1	4,776	-0.02%
2022/06/01	0	0.00	1	26.00	25.75	-1	5,046	-0.02%
2022/05/31	0	0.00	1	25.80	25.50	-1	5,219	-0.02%
2022/05/30	0	0.00	1	25.70	25.75	-1	5,806	-0.02%
2022/05/26	1.3	25.56	0	0.00	25.25	1.3	6,344	0.02%
2022/05/25	0	0.00	1	25.55	25.65	-1	6,354	-0.02%
2022/05/24	2	25.13	1	25.50	24.90	1	6,374	0.02%
2022/05/23	3	25.62	0	0.00	25.50	3	6,346	0.05%
2022/05/20	0.9	26.30	3	26.05	26.15	-2.1	6,359	-0.03%
2022/05/19	0	0.00	3	26.00	26.05	-3	6,390	-0.05%
2022/05/18	3	26.07	15	25.90	26.00	-12	6,387	-0.19%
2022/05/17	4	25.48	8	25.11	25.35	-4	6,376	-0.06%
2022/05/16	1	24.50	1	24.70	24.65	0	6,344	0.00%
2022/05/13	1	24.00	3	23.97	24.00	-2	6,361	-0.03%
2022/05/12	9	23.62	3	23.43	23.50	6	6,452	0.09%
2022/05/11	3	24.00	21	23.67	23.90	-18	6,429	-0.28%
2022/05/10	23.5	24.17	27	24.00	24.45	-3.5	6,381	-0.05%
2022/05/09	21	25.02	2	26.05	24.55	19	6,286	0.30%
2022/05/06	40	27.06	3	26.97	27.05	37	6,097	0.61%
2022/05/05	1	29.05	1	29.05	29.00	0	5,944	0.00%
2022/05/04	0	0.00	7	28.80	28.85	-7	5,999	-0.12%
2022/05/03	2	28.50	2	28.68	28.75	0	6,064	0.00%
2022/04/29	8	29.14	2	29.05	28.95	6	6,120	0.10%
2022/04/27	2	27.58	1	27.60	27.70	1	6,091	0.02%
2022/04/26	0	0.00	5	28.40	28.40	-5	6,176	-0.08%
2022/04/25	8	28.76	3	29.20	28.75	5	6,183	0.08%
2022/04/22	3	29.83	0	0.00	29.85	3	6,157	0.05%
2022/04/21	1	29.10	0	0.00	29.45	1	6,161	0.02%
2022/04/20	13	28.76	0	0.00	28.65	13	6,124	0.21%
2022/04/19	11	28.80	2	28.85	28.75	9	6,147	0.15%
2022/04/18	3	28.40	2	28.55	28.40	1	6,317	0.02%
2022/04/15	1	28.95	1	29.05	28.95	0	6,379	0.00%
2022/04/14	7	28.87	5	28.95	28.95	2	6,809	0.03%
2022/04/13	10	28.53	0	0.00	28.80	10	6,888	0.15%
2022/04/12	2	27.80	0	0.00	27.80	2	6,890	0.03%
2022/04/11	8	28.33	0	0.00	28.30	8	6,869	0.12%
2022/04/08	0	0.00	1	29.10	29.15	-1	6,842	-0.01%
2022/04/07	3	29.47	2	29.65	29.05	1	6,870	0.01%
2022/04/06	7	29.78	0	0.00	29.65	7	6,909	0.10%
2022/04/01	0	0.00	2	29.85	30.00	-2	6,930	-0.03%
2022/03/31	0	0.00	5	30.20	30.10	-5	6,932	-0.07%
2022/03/29	0	0.00	1	30.00	29.85	-1	6,917	-0.01%
2022/03/28	1	29.85	2	29.80	30.20	-1	6,913	-0.01%
2022/03/25	1	30.55	12	30.48	30.40	-11	6,893	-0.16%
2022/03/24	9	30.23	0	0.00	30.20	9	6,796	0.13%
2022/03/23	0	0.00	12	30.03	30.20	-12	6,799	-0.18%
2022/03/22	5.3	30.10	3	30.15	30.20	2.3	6,782	0.03%
2022/03/21	0	0.00	4	29.95	29.95	-4	6,717	-0.06%
2022/03/18	3	29.07	0	0.00	29.00	3	6,681	0.04%
2022/03/17	1	28.65	2	28.80	28.90	-1	6,660	-0.02%
2022/03/16	1	28.15	0	0.00	28.20	1	6,651	0.02%
2022/03/15	0	0.00	6	28.40	28.40	-6	6,657	-0.09%
2022/03/14	0	0.00	2	28.85	28.85	-2	6,692	-0.03%
2022/03/11	3	28.60	2	28.55	28.55	1	6,705	0.01%
2022/03/10	0	0.00	1	28.75	28.50	-1	6,602	-0.02%
2022/03/09	3	27.87	0	0.00	28.00	3	6,603	0.05%
2022/03/08	6.4	28.43	2	28.68	28.05	4.4	6,583	0.07%
2022/03/07	6	29.73	0	0.00	29.65	6	6,537	0.09%
2022/03/04	5	30.49	3	30.60	30.50	2	6,564	0.03%
2022/03/03	32	31.66	22	31.78	31.45	10	6,548	0.15%
2022/03/02	31.5	30.67	48	30.70	31.05	-16.5	6,038	-0.27%
2022/03/01	2	29.25	24	29.72	29.70	-22	5,686	-0.39%
2022/02/25	3.3	28.42	1	28.50	28.40	2.3	5,692	0.04%
2022/02/24	26.3	28.84	0	0.00	28.45	26.3	5,737	0.46%
2022/02/23	0.5	29.35	2	29.15	29.30	-1.5	5,798	-0.03%
2022/02/22	4	29.14	3	29.47	29.10	1	5,841	0.02%
2022/02/21	2	29.65	13	29.76	29.75	-11	5,842	-0.19%
2022/02/18	3.5	29.17	5	29.26	29.35	-1.5	5,858	-0.03%
2022/02/17	0	0.00	7	29.01	29.00	-7	6,010	-0.12%
2022/02/16	0	0.00	1	29.00	29.00	-1	6,077	-0.02%
2022/02/15	4	28.91	0	0.00	29.00	4	6,105	0.07%
2022/02/14	4	29.58	13	29.92	29.20	-9	6,166	-0.15%
2022/02/11	3	29.47	2	29.65	29.20	1	6,342	0.02%
2022/02/10	4	29.53	2	29.45	29.45	2	6,355	0.03%
2022/02/09	3	29.23	0	0.00	29.45	3	6,392	0.05%
2022/02/08	12	29.03	0	0.00	29.20	12	6,392	0.19%
2022/02/07	5	28.79	4	28.60	28.75	1	6,372	0.02%
2022/01/26	10.5	27.50	14	27.57	27.55	-3.5	6,377	-0.05%
2022/01/25	13	27.24	0	0.00	27.20	13	6,429	0.20%
2022/01/24	6	27.70	8	27.84	27.85	-2	6,458	-0.03%
2022/01/21	13	28.50	10	28.43	28.10	3	6,530	0.05%
2022/01/20	1	28.70	0	0.00	28.60	1	6,595	0.02%
2022/01/19	26	29.25	10	28.94	28.65	16	6,694	0.24%
2022/01/18	4	29.03	10	28.70	28.70	-6	6,689	-0.09%
2022/01/17	1	28.80	4.3	28.64	28.90	-3.3	6,772	-0.05%
2022/01/14	12	28.90	1	28.70	28.75	11	6,950	0.16%
2022/01/13	0	0.00	3	29.45	29.35	-3	7,102	-0.04%
2022/01/12	7	29.02	3	29.23	29.10	4	7,191	0.06%
2022/01/11	21	29.50	2	29.35	29.30	19	7,293	0.26%
2022/01/10	17	30.27	4	30.25	30.20	13	7,483	0.17%
2022/01/07	32	31.60	39	31.44	30.80	-7	7,688	-0.09%
2022/01/06	15	30.31	38	30.27	30.25	-23	7,697	-0.30%
2022/01/05	4	30.73	2	30.75	30.60	2	8,095	0.02%
2022/01/04	16	30.84	7	30.90	30.85	9	8,689	0.10%
2022/01/03	1	31.20	0	0.00	31.20	1	9,127	0.01%
2021/12/30	2	31.60	2	32.00	31.55	0	9,556	0.00%
2021/12/29	4.5	31.72	12	31.84	31.90	-7.5	10,138	-0.07%
2021/12/28	2	31.35	1	31.20	31.35	1	10,712	0.01%
2021/12/24	9	31.42	3	31.45	31.20	6	11,950	0.05%
2021/12/22	1	31.30	1	31.35	31.05	0	14,973	0.00%
2021/12/21	0	0.00	5	30.80	31.05	-5	16,225	-0.03%
2021/12/17	1	30.80	1	30.90	30.80	0	18,740	0.00%
2021/12/16	7	31.03	0	0.00	30.90	7	19,854	0.04%
2021/12/15	13	30.99	2	30.95	31.05	11	20,506	0.05%
2021/12/14	7	31.37	6	31.53	31.10	1	21,861	0.00%
2021/12/13	2	31.70	2	31.60	31.45	0	23,383	0.00%
2021/12/10	6	31.68	0	0.00	31.50	6	23,910	0.03%
2021/12/09	1	32.00	0	0.00	32.05	1	24,007	0.00%
2021/12/08	2	32.45	11	32.61	32.45	-9	24,107	-0.04%
2021/12/07	0	0.00	2	32.23	32.10	-2	24,142	-0.01%
2021/12/06	5	31.74	6	31.69	31.65	-1	24,095	0.00%
2021/12/03	0	0.00	6	31.98	31.85	-6	24,149	-0.02%
2021/12/02	7	31.36	0	0.00	31.35	7	24,161	0.03%
2021/12/01	11	31.71	4	31.55	31.95	7	24,094	0.03%
2021/11/30	21	31.59	5	31.50	31.40	16	24,052	0.07%
2021/11/29	32	31.74	1	31.85	31.90	31	23,964	0.13%
2021/11/26	1	33.40	7	33.24	33.40	-6	23,829	-0.03%
2021/11/25	11.5	33.27	2	33.13	33.05	9.5	23,805	0.04%
2021/11/24	8	32.94	6	33.09	33.55	2	23,765	0.01%
2021/11/23	6	32.34	0	0.00	32.35	6	23,794	0.03%
2021/11/22	5	32.47	2	32.65	32.70	3	23,762	0.01%
2021/11/19	4	33.05	1	33.10	33.00	3	23,672	0.01%
2021/11/18	6	33.08	9	33.01	33.00	-3	23,677	-0.01%
2021/11/17	5	33.06	0	0.00	33.35	5	23,672	0.02%
2021/11/16	4	33.31	0	0.00	33.00	4	23,674	0.02%
2021/11/15	6.5	34.32	3	34.25	33.95	3.5	23,540	0.01%
2021/11/12	4	34.80	1	34.75	34.80	3	23,513	0.01%
2021/11/11	1	34.90	1	35.00	34.70	0	23,516	0.00%
2021/11/10	11	35.70	25	35.74	35.35	-14	23,511	-0.06%
2021/11/09	3	34.40	0	0.00	34.55	3	23,255	0.01%
2021/11/08	19	34.54	1	34.60	34.35	18	23,225	0.08%
2021/11/05	0	0.00	2	34.20	34.20	-2	23,213	-0.01%
2021/11/04	2	34.03	0	0.00	34.00	2	23,204	0.01%
2021/11/03	12	34.40	13	34.30	34.40	-1	23,181	0.00%
2021/11/02	7	34.38	25	34.36	33.75	-18	23,168	-0.08%
2021/10/29	5	34.75	28	34.48	34.40	-23	23,112	-0.10%
2021/10/28	7	34.63	19	34.69	34.60	-12	23,013	-0.05%
2021/10/27	2	35.45	0.2	35.40	35.40	1.8	22,954	0.01%
2021/10/26	6	35.57	1	35.45	35.40	5	22,876	0.02%
2021/10/25	6	35.93	5	36.25	36.25	1	22,792	0.00%
2021/10/22	9	36.13	4.3	36.67	36.00	4.7	22,749	0.02%
2021/10/21	21	37.70	12	37.70	37.45	9	22,630	0.04%
2021/10/20	3	37.07	1	37.00	37.00	2	22,522	0.01%
2021/10/19	16	37.23	5	37.45	37.35	11	22,571	0.05%
2021/10/18	11	37.99	14	37.75	37.80	-3	22,550	-0.01%
2021/10/15	7	36.40	18	36.65	36.85	-11	22,358	-0.05%
2021/10/14	46	36.84	59	36.12	35.90	-13	22,261	-0.06%
2021/10/13	54	38.53	60	38.62	37.70	-6	21,920	-0.03%
2021/10/12	70	38.94	82	39.37	38.00	-12	21,540	-0.06%
2021/10/08	8	38.79	4	39.01	38.70	4	21,009	0.02%
2021/10/07	3	38.12	15	37.37	38.60	-12	20,791	-0.06%
2021/10/06	100.1	38.02	100	37.94	37.05	0.1	20,704	0.00%
2021/10/05	41	36.65	13	36.67	37.80	28	20,263	0.14%
2021/10/04	41	37.10	20	36.64	35.75	21	19,806	0.11%
2021/10/01	25.5	37.70	27	38.08	36.85	-1.5	19,614	-0.01%
2021/09/30	59	38.83	134	38.93	37.70	-75	19,341	-0.39%	大賣/
2021/09/29	141.1	41.72	91.5	41.03	39.90	49.6	18,976	0.26%	大買/
2021/09/28	63	40.47	83	40.78	41.20	-20	17,900	-0.11%
2021/09/27	37.1	40.41	46	40.30	39.70	-8.8	20,273	-0.04%
2021/09/24	23	38.78	49	38.94	38.95	-26	20,095	-0.13%
2021/09/23	42	37.48	48	37.74	37.90	-6	19,214	-0.03%
2021/09/22	67.2	36.12	81	36.23	36.45	-13.8	18,579	-0.07%
2021/09/17	101	36.71	105	36.27	35.65	-4	18,086	-0.02%	大買/大賣/
2021/09/16	61	36.38	81.2	36.63	37.15	-20.2	16,909	-0.12%
2021/09/15	28	35.22	36	34.45	34.00	-8	15,636	-0.05%
2021/09/14	4	34.04	2	34.20	34.00	2	15,398	0.01%
2021/09/13	4	33.81	20	33.71	34.00	-16	15,526	-0.10%
2021/09/10	6.5	33.04	4	33.03	33.10	2.5	15,655	0.02%
2021/09/09	3	31.77	2	32.10	32.00	1	15,754	0.01%
2021/09/08	3	32.80	3	32.43	31.60	0	15,992	0.00%
2021/09/06	0	0.00	3	31.93	31.80	-3	16,738	-0.02%
2021/09/03	3	32.52	5	32.50	32.35	-2	16,864	-0.01%
2021/09/02	0	0.00	2	32.33	32.00	-2	17,089	-0.01%
2021/09/01	3	32.70	1	32.70	32.65	2	17,361	0.01%
2021/08/31	0	0.00	1	32.95	32.95	-1	17,576	-0.01%
2021/08/27	2	32.65	26	32.37	32.75	-24	18,213	-0.13%
2021/08/26	0	0.00	1	31.90	31.70	-1	19,025	-0.01%
2021/08/24	12	31.29	10	31.15	31.15	2	21,035	0.01%
2021/08/23	0	0.00	3	30.50	30.85	-3	21,719	-0.01%
2021/08/20	3	29.88	3	30.03	30.05	0	22,028	0.00%
2021/08/19	2	31.20	2	30.80	30.55	0	22,234	0.00%
2021/08/18	1	29.85	2	30.65	31.25	-1	22,947	0.00%
2021/08/17	2	30.75	0	0.00	30.15	2	23,073	0.01%
2021/08/16	5	30.98	9	30.65	30.50	-4	23,202	-0.02%
2021/08/13	1	32.55	0	0.00	32.10	1	23,247	0.00%
2021/08/12	0	0.00	0	33.20	33.30	0	23,400	0.00%
2021/08/11	2	32.58	0	0.00	32.50	2	23,721	0.01%
2021/08/10	1	33.50	1	33.55	33.25	0	23,915	0.00%
2021/08/09	1	33.65	0	0.00	33.70	1	24,186	0.00%
2021/08/06	40	34.33	4	34.16	33.85	36	24,524	0.15%
2021/08/05	2	33.58	31	33.61	33.70	-29	24,927	-0.12%
2021/08/04	3	34.00	8	34.13	34.00	-5	25,165	-0.02%
2021/08/03	7	33.53	0	0.00	33.50	7	25,522	0.03%
2021/08/02	0	0.00	7	33.01	33.75	-7	25,844	-0.03%
2021/07/30	3	32.90	2	33.28	32.75	1	26,439	0.00%
2021/07/29	30	32.95	31	32.51	32.75	-1	26,948	0.00%
2021/07/28	4	31.86	18	31.83	32.10	-14	27,428	-0.05%
2021/07/27	36	33.32	63	32.76	32.65	-27	28,122	-0.10%
2021/07/26	8	34.41	0	0.00	34.25	8	29,395	0.03%
2021/07/23	34	34.36	35	34.45	34.95	-1	30,292	0.00%
2021/07/22	10	34.21	12	34.27	33.55	-2	30,733	-0.01%
2021/07/21	10	34.19	15.1	34.09	33.90	-5.1	31,155	-0.02%
2021/07/20	10	35.10	4	35.39	34.80	6	31,290	0.02%
2021/07/19	15	36.12	2	35.98	36.50	13	31,526	0.04%
2021/07/16	9	36.06	8	35.85	36.10	1	32,416	0.00%
2021/07/15	30	35.32	80	35.88	36.25	-50	33,050	-0.15%
2021/07/14	43	35.13	7.3	34.94	35.05	35.7	34,334	0.10%
2021/07/13	30.1	35.68	15	35.43	35.00	15.1	34,887	0.04%
2021/07/12	13	37.00	13	36.95	36.55	0	35,710	0.00%
2021/07/09	36	37.17	12	37.06	37.00	24	36,360	0.07%
2021/07/08	16	37.67	8	37.61	37.45	8	36,740	0.02%
2021/07/07	75	38.13	10	37.93	37.70	65	37,114	0.18%
2021/07/06	77	39.07	48	39.26	39.60	29	36,992	0.08%
2021/07/05	153	39.65	66	39.78	39.10	87	36,582	0.24%	大買/
2021/07/02	133.5	41.81	146	41.82	38.00	-12.5	35,624	-0.04%	大買/大賣/
2021/07/01	20	39.89	67.3	40.63	40.80	-47.3	32,131	-0.15%
2021/06/30	17	36.66	12	36.82	37.10	5	31,205	0.02%
2021/06/29	24	36.90	15	36.56	36.30	9	30,938	0.03%
2021/06/28	31	36.20	6	36.28	36.40	25	30,515	0.08%
2021/06/25	6.3	36.01	6	36.12	35.90	0.3	30,451	0.00%
2021/06/24	6	35.52	5	35.91	36.30	1	30,419	0.00%
2021/06/23	29	36.09	33	35.52	35.55	-4	30,216	-0.01%
2021/06/22	17	34.93	21.2	35.04	35.00	-4.2	29,952	-0.01%
2021/06/21	18	34.31	64.3	34.27	34.10	-46.3	29,728	-0.16%
2021/06/18	13	35.89	7	36.02	35.80	6	29,486	0.02%
2021/06/17	17.3	36.91	30	36.81	36.85	-12.7	29,354	-0.04%
2021/06/16	56	36.59	80	37.13	36.30	-24	29,221	-0.08%
2021/06/15	7	35.66	3	35.75	35.85	4	28,506	0.01%
2021/06/11	16	35.67	13	35.75	35.75	3	28,550	0.01%
2021/06/10	4.8	35.32	14	35.64	35.95	-9.2	28,699	-0.03%
2021/06/09	8	36.59	7	36.59	36.25	1	28,751	0.00%
2021/06/08	24	37.57	24	37.51	37.20	0	28,929	0.00%
2021/06/07	10	38.51	10	37.53	38.15	0	29,315	0.00%
2021/06/04	21	38.64	23	38.67	38.25	-2	29,199	-0.01%
2021/06/03	40	38.81	64.3	39.21	39.00	-24.3	29,262	-0.08%
2021/06/02	81	38.32	132.7	38.62	37.70	-51.7	28,922	-0.18%	大賣/
2021/06/01	23.3	36.08	29	36.15	36.50	-5.8	27,258	-0.02%
2021/05/31	6	36.63	16	36.68	36.30	-10	27,050	-0.04%
2021/05/28	54	34.17	26	34.25	34.20	28	26,387	0.11%
2021/05/27	10	33.68	19	33.33	33.05	-9	26,125	-0.03%
2021/05/26	32	34.32	14	33.83	33.70	18	25,938	0.07%
2021/05/25	12	33.45	35.5	33.54	34.45	-23.5	25,343	-0.09%
2021/05/24	17	31.68	6	31.84	31.35	11	25,296	0.04%
2021/05/21	1	30.75	11.5	30.92	31.55	-10.5	25,265	-0.04%
2021/05/20	15	31.00	6	30.35	30.40	9	25,212	0.04%
2021/05/19	155	32.23	23	31.30	31.60	132	25,136	0.53%	大買/鉅額交易
2021/05/18	17	30.36	12	30.13	30.90	5	24,986	0.02%
2021/05/17	29	28.88	13	28.19	28.10	16	24,875	0.06%
2021/05/14	12	31.49	52.2	31.38	31.20	-40.2	24,620	-0.16%
2021/05/13	26	28.57	65	28.81	29.80	-39	24,303	-0.16%
2021/05/12	12	30.96	31	31.97	30.50	-19	23,917	-0.08%
2021/05/11	26	34.21	36	34.03	33.85	-10	23,736	-0.04%
2021/05/10	24	36.02	52	36.08	36.25	-28	23,436	-0.12%
2021/05/07	109	36.23	89.8	35.40	36.10	19.2	23,217	0.08%	大買/
2021/05/06	72	37.27	38	37.34	37.00	34	22,688	0.15%
2021/05/05	59	36.31	49	36.56	35.90	10	22,513	0.04%
2021/05/04	54	36.98	15	36.68	35.10	39	22,098	0.18%
2021/05/03	126.2	40.63	71	40.41	39.00	55.2	21,523	0.26%	大買/
2021/04/29	24	39.95	77.1	38.42	41.35	-53.1	20,315	-0.26%
2021/04/28	85.1	37.78	31	37.79	37.60	54.1	19,398	0.28%
2021/04/27	58	36.37	34	36.53	37.15	24	19,018	0.13%
2021/04/26	10	37.05	37	37.04	37.40	-27	18,623	-0.14%
2021/04/23	50	35.35	43	35.18	36.05	7	18,461	0.04%
2021/04/22	64	38.37	32	38.26	36.40	32	18,361	0.17%
2021/04/21	57	37.49	80.5	36.84	37.20	-23.5	17,484	-0.13%
2021/04/20	50	37.94	47	37.34	37.15	3	16,836	0.02%
2021/04/19	62	37.09	39	38.17	38.75	23	15,642	0.15%
2021/04/16	83	33.68	51	34.40	35.25	32	14,910	0.21%
2021/04/15	13	30.45	132.2	31.88	32.05	-119.2	13,874	-0.86%	大賣/鉅額交易
2021/04/14	19.1	29.35	32	29.43	29.15	-12.9	13,338	-0.10%
2021/04/13	27.1	29.22	80	29.07	28.80	-52.9	12,951	-0.41%
2021/04/12	67	28.48	14.6	28.45	28.75	52.4	12,421	0.42%
2021/04/09	2	26.20	0	0.00	26.15	2	12,234	0.02%
2021/04/08	7	25.66	29	25.64	25.65	-22	12,313	-0.18%
2021/04/07	12	25.83	1	25.85	25.85	11	12,564	0.09%
2021/04/06	9.5	26.35	11.1	26.01	26.40	-1.6	12,562	-0.01%
2021/04/01	2	25.60	7	25.54	25.60	-5	12,538	-0.04%
2021/03/31	0	0.00	11	25.35	25.50	-11	12,650	-0.09%
2021/03/30	14	25.09	5	25.06	25.20	9	12,840	0.07%
2021/03/29	12	24.86	2	24.95	24.95	10	13,816	0.07%
2021/03/26	21	24.26	105	24.27	24.65	-84	15,252	-0.55%	大賣/
2021/03/25	11	24.41	29	24.08	24.00	-18	15,354	-0.12%
2021/03/24	0	0.00	45	24.03	24.10	-45	15,359	-0.29%
2021/03/23	6	23.88	0	0.00	23.80	6	15,387	0.04%
2021/03/22	5	23.93	16	24.19	24.15	-11	15,412	-0.07%
2021/03/19	17	23.75	3	23.83	23.95	14	15,544	0.09%
2021/03/18	1	24.20	15	24.20	24.20	-14	15,626	-0.09%
2021/03/17	9	24.32	22	24.32	24.15	-13	15,673	-0.08%
2021/03/16	17.9	24.89	5.6	25.06	24.60	12.3	15,624	0.08%
2021/03/15	26	25.48	5	25.36	25.80	21	15,413	0.14%
2021/03/12	36	24.93	38	24.74	25.30	-2	15,193	-0.01%
2021/03/11	59.6	24.15	43	24.09	24.45	16.6	15,074	0.11%
2021/03/10	4	23.10	38	23.21	23.30	-34	14,761	-0.23%
2021/03/09	77	23.00	58	22.66	22.70	19	14,550	0.13%
2021/03/08	35	22.93	68	22.99	23.25	-33	14,315	-0.23%
2021/03/05	26	21.77	2	21.85	21.70	24	13,831	0.17%
2021/03/04	0	0.00	26	22.31	22.25	-26	13,912	-0.19%
2021/03/03	0	0.00	60	21.93	22.15	-60	14,011	-0.43%
2021/03/02	1	21.80	0	0.00	21.65	1	14,023	0.01%
2021/02/26	3	22.07	2	22.05	22.15	1	14,132	0.01%
2021/02/25	0	0.00	24.1	22.07	22.30	-24.1	14,487	-0.17%
2021/02/24	102	22.44	6	22.22	21.65	96	14,774	0.65%	大買/
2021/02/23	3	22.15	10	22.26	22.25	-7	14,872	-0.05%
2021/02/22	4	21.94	4	21.93	21.90	0	14,791	0.00%
2021/02/19	14	22.03	16	21.74	21.90	-2	14,809	-0.01%
2021/02/18	4	21.85	5	21.97	21.75	-1	14,865	-0.01%
2021/02/17	3	21.10	21	21.47	21.50	-18	15,052	-0.12%
2021/02/05	8	20.65	34	20.95	20.70	-26	15,126	-0.17%
2021/02/04	4	20.96	0	0.00	20.80	4	15,431	0.03%
2021/02/03	5	20.84	5	20.90	21.05	0	15,936	0.00%
2021/02/02	7	20.41	18	20.81	20.95	-11	16,066	-0.07%
2021/02/01	2	19.73	6	20.33	20.40	-4	16,283	-0.02%
2021/01/29	7	20.34	11	20.19	20.10	-4	16,551	-0.02%
2021/01/28	31	20.75	6	20.64	20.65	25	16,527	0.15%
2021/01/27	3	20.62	56	20.75	20.60	-53	16,551	-0.32%
2021/01/26	5	19.73	8	19.72	19.75	-3	16,437	-0.02%
2021/01/25	12	19.98	1	19.85	20.15	11	16,467	0.07%
2021/01/22	11	19.15	20	19.02	19.30	-9	16,400	-0.05%
2021/01/21	3	18.90	10	19.02	18.70	-7	16,443	-0.04%
2021/01/20	35.5	18.98	30.4	18.81	18.65	5.1	16,679	0.03%
2021/01/19	10	19.71	21	19.85	19.70	-11	16,937	-0.06%
2021/01/18	11	19.99	5	19.98	20.00	6	17,350	0.03%
2021/01/15	26	20.45	109	20.68	20.70	-83	17,316	-0.48%	大賣/
2021/01/14	34	21.24	5	21.44	21.20	29	17,192	0.17%
2021/01/13	5	21.50	7	21.69	21.70	-2	17,145	-0.01%
2021/01/12	36	21.86	22	21.71	21.50	14	17,124	0.08%
2021/01/11	18	22.49	12	22.41	22.35	6	16,962	0.04%
2021/01/08	34	22.33	4	22.25	22.25	30	17,133	0.18%
2021/01/07	29	22.65	95.1	22.75	22.60	-66.1	17,083	-0.39%
2021/01/06	76	22.16	37	22.49	22.05	39	16,947	0.23%
2021/01/05	21.5	22.64	1	22.60	22.70	20.5	17,181	0.12%
2021/01/04	52	23.05	5	22.94	22.95	47	17,103	0.27%
2020/12/31	4	22.41	13	22.38	22.60	-9	16,890	-0.05%
2020/12/30	46	22.37	89	22.53	22.15	-43	16,704	-0.26%
2020/12/29	4	22.01	12	21.95	21.95	-8	16,457	-0.05%
2020/12/28	59	21.82	52	22.01	22.00	7	16,379	0.04%
2020/12/25	106	22.07	60	21.68	21.90	46	16,215	0.28%	大買/
2020/12/24	13	21.54	30	21.44	21.90	-17	16,067	-0.11%
2020/12/23	142	21.96	62	21.71	21.00	80	15,843	0.50%	大買/
2020/12/22	78	21.90	116	22.30	21.45	-38	15,000	-0.25%	大賣/
2020/12/21	7	20.18	14	20.89	20.75	-7	13,652	-0.05%
2020/12/18	16	20.23	1	20.20	20.30	15	13,650	0.11%
2020/12/17	11	20.50	16	20.52	20.40	-5	13,776	-0.04%
2020/12/16	1	20.55	0	0.00	20.65	1	13,962	0.01%
2020/12/15	16	20.81	11	20.76	20.55	5	14,724	0.03%
2020/12/14	18	20.58	14	20.86	20.65	4	16,035	0.02%
2020/12/11	2.5	20.25	3	20.47	20.25	-0.5	15,971	0.00%
2020/12/10	12	20.45	13	20.68	20.40	-1	16,052	-0.01%
2020/12/09	4	20.36	6	20.53	20.45	-2	16,208	-0.01%
2020/12/08	44.5	20.65	11	20.50	20.50	33.5	16,748	0.20%
2020/12/07	26	21.05	23	20.94	20.65	3	17,595	0.02%
2020/12/04	44	20.50	14	20.51	20.65	30	18,007	0.17%
2020/12/03	7	19.91	2	20.00	19.85	5	18,221	0.03%
2020/12/02	76	19.84	9	20.00	19.75	67	18,883	0.35%
2020/12/01	40.1	19.91	5	20.10	20.20	35.1	18,815	0.19%
2020/11/30	59	20.34	14	20.25	19.90	45	18,901	0.24%
2020/11/27	7	19.95	6	20.12	19.85	1	18,820	0.01%
2020/11/26	19	20.17	17	20.10	20.20	2	18,621	0.01%
2020/11/25	12	20.25	5	20.42	20.10	7	18,576	0.04%
2020/11/24	28	20.41	27	20.38	20.20	1	18,379	0.01%
2020/11/23	27	20.29	62.9	20.33	20.90	-35.9	17,947	-0.20%
2020/11/20	47.2	19.28	11	19.27	19.80	36.2	17,494	0.21%
2020/11/19	2	19.13	4	19.19	19.00	-2	17,286	-0.01%
2020/11/17	6	18.93	1	19.10	19.10	5	17,149	0.03%
2020/11/16	23	18.65	10	18.73	18.70	13	17,023	0.08%
2020/11/13	18	19.39	3	19.42	19.25	15	16,657	0.09%
2020/11/12	18.5	19.90	13	20.00	19.60	5.5	16,513	0.03%
2020/11/11	24	20.08	64.1	20.22	20.00	-40.1	16,366	-0.25%
2020/11/10	10	19.05	9	19.33	19.10	1	15,820	0.01%
2020/11/09	11	19.05	2	19.05	19.10	9	15,591	0.06%
2020/11/06	6	18.83	88	18.73	19.00	-82	15,226	-0.54%
2020/11/05	5	18.29	1	18.29	18.30	4	14,840	0.03%
2020/11/04	15	18.15	22	18.30	18.10	-7	14,739	-0.05%
2020/11/03	19	18.48	11	18.49	18.60	8	14,574	0.05%
2020/11/02	0	0.00	4	17.63	17.95	-4	14,306	-0.03%
2020/10/30	26	17.79	3	17.75	17.65	23	14,143	0.16%
2020/10/29	11	17.70	40	18.09	17.95	-29	13,990	-0.21%
2020/10/28	35	18.39	24	18.29	18.20	11	13,767	0.08%
2020/10/27	39	18.47	41.2	18.26	18.50	-2.2	13,405	-0.02%
2020/10/26	47	17.74	33	17.92	17.95	14	12,908	0.11%
2020/10/23	13	17.15	2	17.10	17.15	11	12,334	0.09%
2020/10/22	5	17.15	4	16.88	17.15	1	12,219	0.01%
2020/10/21	0	0.00	1	16.65	16.85	-1	12,048	-0.01%
2020/10/20	13	16.65	7	16.78	16.60	6	11,987	0.05%
2020/10/19	2	16.53	1	16.65	16.60	1	11,907	0.01%
2020/10/16	7	16.78	1	16.30	16.45	6	11,877	0.05%
2020/10/15	13	16.42	3	16.45	16.65	10	11,639	0.09%
2020/10/14	34	16.31	0	0.00	16.40	34	11,511	0.30%
2020/10/13	15	16.70	9	16.56	16.25	6	11,336	0.05%
2020/10/12	8	16.16	1	16.10	16.20	7	10,910	0.06%
2020/10/08	2	16.30	0	0.00	16.35	2	10,878	0.02%
2020/10/07	8	16.43	0	0.00	16.45	8	10,815	0.07%
2020/10/06	13	16.28	3	16.30	16.50	10	10,738	0.09%
2020/10/05	11	15.92	6	15.85	16.25	5	10,644	0.05%
2020/09/30	5	15.67	13	15.65	15.70	-8	10,605	-0.08%
2020/09/29	1	15.65	8	15.61	15.85	-7	10,589	-0.07%
2020/09/28	1	15.90	0	0.00	16.00	1	10,516	0.01%
2020/09/25	15	16.13	13	16.38	15.60	2	10,431	0.02%
2020/09/24	5	16.30	0	0.00	16.00	5	10,168	0.05%
2020/09/23	2	16.78	12	16.55	16.25	-10	9,913	-0.10%
2020/09/22	28	17.00	4	16.98	17.00	24	9,673	0.25%
2020/09/21	2	17.68	6	17.36	17.10	-4	9,469	-0.04%
2020/09/18	42	17.64	5	17.56	17.50	37	9,205	0.40%
2020/09/17	22	17.49	59	17.53	17.55	-37	8,368	-0.44%
2020/09/16	16	16.16	11	16.02	16.20	5	6,853	0.07%
2020/09/15	2	15.98	1	15.75	16.25	1	6,847	0.01%
2020/09/14	1	16.15	0	0.00	15.90	1	6,652	0.02%
2020/09/11	18	16.32	49	16.48	16.20	-31	6,375	-0.49%
2020/09/10	41	16.57	29	16.92	17.20	12	5,752	0.21%
2020/09/09	50	16.03	16	16.09	16.15	34	4,808	0.71%
2020/09/08	11	15.13	55	15.17	15.30	-44	4,004	-1.10%
2020/09/07	147	14.66	136.3	14.87	15.25	10.7	3,496	0.30%	大買/大賣/
2020/09/04	0	0.00	1	13.75	13.90	-1	2,763	-0.04%
2020/09/03	0	0.00	20	13.75	13.80	-20	2,682	-0.75%
2020/09/02	2	13.38	40	13.45	13.45	-38	2,510	-1.51%
2020/08/31	0	0.00	5	13.10	13.00	-5	2,447	-0.20%
2020/08/28	0	0.00	33	12.95	12.90	-33	2,420	-1.36%
2020/08/27	33	12.95	0	0.00	12.80	33	2,448	1.35%
2020/08/20	0	0.00	4	12.59	12.35	-4	2,368	-0.17%
2020/08/19	0	0.00	4	12.94	12.90	-4	2,326	-0.17%
2020/08/18	6	13.13	0	0.00	13.10	6	2,292	0.26%
2020/08/17	1	13.10	3	13.27	13.35	-2	2,223	-0.09%
2020/08/14	1	12.45	0	0.00	12.45	1	2,021	0.05%
2020/08/11	0	12.20	0	0.00	12.20	0	2,127	0.00%
2020/08/10	0	12.25	0	0.00	12.20	0	2,124	0.00%
2020/08/07	0	0.00	1	12.05	11.95	-1	2,110	-0.05%
2020/07/31	1	11.45	0	0.00	11.50	1	2,149	0.05%
2020/07/27	2	11.50	0	0.00	11.45	2	2,272	0.09%
2020/07/24	6	11.92	0	0.00	11.80	6	2,258	0.27%
2020/07/22	5	12.55	2	12.50	12.55	3	2,282	0.13%
2020/07/17	43	12.65	0	0.00	12.50	43	2,338	1.84%
2020/07/15	0	0.00	5	12.60	12.65	-5	2,366	-0.21%
2020/07/10	1.5	12.38	0	0.00	12.30	1.5	2,420	0.06%
2020/07/08	1	12.50	0	0.00	12.50	1	2,413	0.04%
2020/07/06	0	0.00	3	12.45	12.40	-3	2,404	-0.12%
2020/07/03	1	12.30	0	0.00	12.30	1	2,429	0.04%
2020/06/29	0	0.00	20	12.20	12.20	-20	2,509	-0.80%
2020/06/23	1	12.65	0	0.00	12.45	1	2,545	0.04%
2020/06/22	29	12.85	5	12.81	12.60	24	2,547	0.94%
2020/06/19	1	12.15	1	12.15	12.35	0	2,472	0.00%
2020/06/18	6	12.18	0	0.00	12.10	6	2,506	0.24%
2020/06/12	3	11.75	0	0.00	11.80	3	2,709	0.11%
2020/06/11	0	0.00	2	12.10	12.10	-2	2,687	-0.07%
2020/06/08	5	12.49	0	0.00	12.50	5	2,713	0.18%
2020/05/27	0	0.00	10	11.95	11.95	-10	2,596	-0.39%
2020/05/12	0	12.00	0	0.00	12.05	0	2,380	0.00%
2020/05/11	2	12.25	0	0.00	12.15	2	2,353	0.08%
2020/04/30	13	12.30	6	12.38	12.45	7	2,244	0.31%
2020/04/27	0	0.00	2	11.95	12.05	-2	2,235	-0.09%
2020/04/24	1	11.80	3	11.85	11.80	-2	2,197	-0.09%
2020/04/23	2	11.80	4	11.80	11.80	-2	2,168	-0.09%
2020/04/21	1	10.80	0	0.00	10.85	1	2,070	0.05%
2020/04/15	1	11.35	0	0.00	11.45	1	1,974	0.05%
2020/04/14	0	0.00	1	11.20	11.30	-1	1,957	-0.05%
2020/04/13	5	11.25	0	0.00	11.10	5	1,947	0.26%
2020/04/10	0	0.00	120	10.80	10.95	-120	1,922	-6.24%	大賣/鉅額交易
2020/04/08	0	0.00	1	10.35	10.65	-1	1,908	-0.05%
2020/04/06	1	10.05	0	0.00	10.00	1	1,846	0.05%
2020/03/31	2	10.00	2	10.10	10.05	0	1,818	0.00%
2020/03/30	1	9.55	22	9.57	9.93	-21	1,816	-1.16%
2020/03/27	1	9.70	0	0.00	9.70	1	1,795	0.06%
2020/03/25	0	9.70	0	0.00	9.70	0	1,788	0.00%
2020/03/23	1	8.12	0	0.00	8.25	1	1,763	0.06%
2020/03/19	1	8.80	33	9.10	8.55	-32	1,720	-1.86%
2020/03/13	3	10.10	1	9.89	10.45	2	1,793	0.11%
2020/03/12	5	11.07	3	11.15	10.75	2	1,721	0.12%
2020/03/11	3	11.55	0	0.00	11.50	3	1,676	0.18%
2020/03/10	9	11.50	0	0.00	11.60	9	1,664	0.54%
2020/03/09	0	0.00	3	11.65	11.65	-3	1,639	-0.18%
2020/03/06	1	12.15	0	0.00	12.10	1	1,595	0.06%
2020/03/04	0	0.00	7	12.01	12.05	-7	1,570	-0.45%
2020/03/03	0	0.00	3	12.00	12.00	-3	1,607	-0.19%
2020/03/02	1	11.80	0	0.00	11.90	1	1,608	0.06%
2020/02/21	5	12.45	0.2	12.40	12.40	4.8	1,591	0.30%
2020/02/20	0	12.40	0	0.00	12.40	0	1,611	0.00%
2020/02/19	1	12.30	29	12.31	12.45	-28	1,616	-1.73%
2020/02/18	0	0.00	5	12.25	12.25	-5	1,629	-0.31%
2020/02/14	2	12.30	0	0.00	12.25	2	1,678	0.12%
2020/02/05	3	12.40	0.2	12.40	12.35	2.8	2,088	0.14%
2020/01/31	3	12.45	0	0.00	12.55	3	2,162	0.14%
2020/01/16	0	0.00	1	13.80	13.65	-1	2,160	-0.05%
2020/01/08	1	13.75	0	0.00	13.70	1	2,182	0.05%
2020/01/06	1	14.05	0	0.00	14.10	1	2,146	0.05%
2020/01/03	1	13.95	0	0.00	14.05	1	2,119	0.05%
2019/12/23	3	14.05	0	0.00	13.95	3	2,102	0.14%
2019/12/18	3	14.45	0	0.00	14.50	3	2,049	0.15%
2019/12/17	0	0.00	21	14.33	14.50	-21	2,011	-1.04%
2019/12/11	8	13.96	5	14.00	13.95	3	2,083	0.14%
2019/12/09	0	0.00	0.5	13.55	13.60	-0.5	2,023	-0.03%
2019/12/05	0	0.00	7	13.54	13.55	-7	2,030	-0.34%
2019/12/04	3	13.55	0	0.00	13.60	3	2,072	0.14%
2019/11/27	3	13.60	0	0.00	13.60	3	2,129	0.14%
2019/11/20	2	13.55	0	0.00	13.60	2	2,232	0.09%
2019/11/19	1	13.50	0	0.00	13.50	1	2,226	0.04%
2019/11/11	0	0.00	14	13.59	13.55	-14	2,256	-0.62%
2019/11/07	5	14.20	0	0.00	14.25	5	2,168	0.23%
2019/11/05	2	13.85	0	0.00	13.90	2	2,008	0.10%
2019/11/01	10	13.40	27	13.53	13.60	-17	1,857	-0.92%
2019/10/29	0	0.00	10	13.20	13.20	-10	1,765	-0.57%
2019/10/21	1	12.75	0	0.00	12.80	1	1,738	0.06%
2019/10/18	20	13.00	0	0.00	12.55	20	1,739	1.15%
2019/10/08	0	0.00	5	12.90	12.80	-5	1,715	-0.29%
2019/10/04	5	12.60	0	0.00	12.70	5	1,706	0.29%
2019/10/01	0	0.00	1	12.80	12.85	-1	1,705	-0.06%
2019/09/26	0	0.00	1	13.15	13.25	-1	1,678	-0.06%
2019/09/24	1	13.00	0	0.00	13.00	1	1,656	0.06%
2019/09/23	0	13.05	0	0.00	13.10	0	1,643	0.00%
2019/09/18	1	13.20	0	0.00	13.20	1	1,597	0.06%
2019/09/17	1	13.65	0	0.00	13.45	1	1,555	0.06%
2019/09/16	3	13.68	0	0.00	13.55	3	1,520	0.20%
2019/09/12	0	0.00	1	13.10	13.10	-1	1,298	-0.08%
2019/09/10	2	12.90	0	0.00	12.95	2	1,255	0.16%
2019/09/09	3	12.85	0	0.00	12.90	3	1,246	0.24%
2019/09/06	10	13.05	0	0.00	12.80	10	1,234	0.81%
2019/08/28	1	12.50	19	12.49	12.50	-18	1,046	-1.72%
2019/08/26	0	0.00	0.4	12.55	12.60	-0.4	1,018	-0.04%
2019/08/19	0	0.00	3	12.30	12.35	-3	933	-0.32%
2019/08/16	10	12.05	2	11.85	12.05	8	872	0.92%
2019/08/08	0.9	11.70	0	0.00	11.70	0.9	836	0.10%
2019/08/07	0	0.00	5	11.60	11.55	-5	841	-0.59%
2019/08/06	4	11.45	0	11.70	11.55	4	837	0.47%
2019/07/29	5	12.05	0	0.00	12.10	5	817	0.61%
2019/07/25	5	11.85	2	11.85	11.80	3	797	0.38%
2019/07/03	0	0.00	2.2	12.05	12.05	-2.2	806	-0.27%
2019/06/21	2	11.80	0	0.00	11.65	2	789	0.25%
2019/06/14	0	0.00	7	11.79	11.75	-7	788	-0.89%
2019/06/13	3	11.70	0	0.00	11.70	3	788	0.38%
2019/06/10	3	11.70	0	0.00	11.70	3	819	0.37%
2019/05/15	0	0.00	1	11.75	11.75	-1	825	-0.12%
2019/05/14	5	11.45	0	0.00	11.50	5	853	0.59%
2019/05/10	3	11.75	0	0.00	11.75	3	864	0.35%
2019/05/08	0	0.00	4	11.75	11.75	-4	840	-0.48%
2019/05/06	10	11.78	0	0.00	11.75	10	841	1.19%
2019/05/03	1	11.85	0	0.00	11.90	1	835	0.12%
2019/04/30	1	11.90	0	0.00	11.85	1	824	0.12%
2019/04/18	23	11.93	0	0.00	11.85	23	807	2.85%
2019/04/17	2	11.95	3	12.00	12.00	-1	796	-0.13%
2019/04/15	0	0.00	0.1	12.00	12.05	-0.1	788	-0.02%
2019/04/09	5	11.95	1	11.95	12.00	4	763	0.52%
2019/04/03	2	11.90	0	0.00	11.90	2	754	0.27%
2019/04/02	2	11.95	0	0.00	11.90	2	758	0.26%
2019/04/01	3	11.98	0	0.00	12.00	3	750	0.40%
2019/03/21	5	12.00	0	0.00	12.05	5	745	0.67%
2019/03/20	0	12.05	0	0.00	12.05	0	733	0.00%
2019/03/19	0	12.05	1	12.10	12.05	-1	729	-0.14%
2019/03/15	15	12.00	0	0.00	12.00	15	721	2.08%
2019/03/14	1	12.10	0	0.00	12.10	1	713	0.14%
2019/03/12	1	12.15	0	0.00	12.20	1	730	0.14%
2019/03/11	0	12.10	0	0.00	12.10	0	749	0.00%
2019/03/06	0	0.00	0.1	12.25	12.25	-0.1	798	-0.01%
2019/03/04	10	12.25	0	0.00	12.25	10	799	1.25%
2019/02/26	0	0.00	3	12.35	12.35	-3	782	-0.38%
2019/01/29	0	11.85	0	0.00	11.90	0	739	0.00%
2019/01/28	0	11.85	0	0.00	11.85	0	739	0.00%
2019/01/25	0	11.80	0.1	11.80	11.85	-0.1	744	-0.01%
2019/01/24	0	11.70	0	0.00	11.70	0	744	0.00%
2019/01/22	0	11.90	0	0.00	11.90	0	744	0.00%
2019/01/18	0	11.90	1	11.95	11.95	-1	748	-0.13%
2019/01/17	0	11.90	0	0.00	11.85	0	761	0.00%
2019/01/16	1	11.80	0	0.00	11.80	1	767	0.13%
2019/01/03	0	0.00	1	11.80	11.65	-1	853	-0.12%
2019/01/02	1	11.90	0	0.00	11.80	1	857	0.12%
2018/12/27	5	11.90	0	0.00	11.90	5	884	0.57%
2018/12/06	31	12.10	0	0.00	12.05	31	971	3.19%
2018/11/12	0	0.00	1	12.65	12.65	-1	849	-0.12%
2018/11/07	4	12.41	0	0.00	12.45	4	839	0.48%
2018/11/05	2	11.85	0	0.00	11.90	2	824	0.24%
2018/10/19	5	12.05	0	0.00	12.10	5	780	0.64%
2018/10/15	1	12.30	0	0.00	12.40	1	763	0.13%
2018/10/12	3	12.35	0	0.00	12.70	3	748	0.40%
2018/10/11	1	12.40	0	0.00	12.40	1	744	0.13%
2018/10/05	0.8	13.80	0	0.00	13.60	0.8	698	0.12%
2018/09/26	0	0.00	6	14.15	14.20	-6	664	-0.90%
2018/09/20	0	0.00	1	13.80	13.75	-1	606	-0.16%
2018/09/13	0	0.00	2	13.70	13.75	-2	672	-0.30%
2018/09/12	0	0.00	1	13.60	13.60	-1	660	-0.15%
2018/08/24	0.3	13.80	0	0.00	13.65	0.3	740	0.04%
2018/08/21	4	13.65	0	0.00	13.65	4	748	0.53%
2018/08/14	1	13.60	0	0.00	13.70	1	787	0.13%
2018/08/10	0	0.00	1	13.95	13.80	-1	881	-0.11%
2018/08/02	2	13.80	0	0.00	13.80	2	933	0.21%
2018/08/01	2	13.90	0	0.00	13.90	2	944	0.21%
2018/07/30	1	13.80	0	0.00	13.80	1	946	0.11%
2018/07/25	0	0.00	2	14.05	14.05	-2	940	-0.21%
2018/07/16	0	0.00	1	14.00	14.00	-1	950	-0.11%
2018/07/06	12	13.70	0	0.00	13.65	12	1,064	1.13%
2018/07/04	20	13.95	0	0.00	14.00	20	1,060	1.89%
2018/07/03	1	13.95	0	0.00	14.05	1	1,070	0.09%
2018/06/29	1	14.15	0	0.00	14.15	1	1,086	0.09%
2018/06/28	3	14.02	0	0.00	14.00	3	1,085	0.28%
2018/06/26	3	14.08	0	0.00	14.10	3	1,076	0.28%
2018/06/25	3	14.32	0	0.00	14.25	3	1,064	0.28%
2018/06/22	1	14.45	0	0.00	14.30	1	1,065	0.09%
2018/06/20	2	14.50	0	0.00	14.50	2	1,061	0.19%
2018/06/14	1	14.70	0	0.00	14.65	1	1,060	0.09%
2018/06/11	1	14.70	0	14.65	14.65	1	1,068	0.09%
2018/06/08	0	0.00	2	14.90	14.80	-2	1,088	-0.18%
2018/05/29	0.4	14.65	0	0.00	14.65	0.4	1,092	0.04%
2018/05/22	0	0.00	4	14.90	15.00	-4	1,138	-0.35%
2018/05/18	0	0.00	2	15.08	15.15	-2	1,158	-0.17%
2018/05/17	0	0.00	2	14.70	14.70	-2	1,079	-0.19%
2018/05/14	0	0.00	2	14.70	14.65	-2	1,180	-0.17%
2018/05/09	2	14.50	0	0.00	14.50	2	1,182	0.17%
2018/05/07	1	14.55	0	0.00	14.50	1	1,224	0.08%
2018/05/02	1	14.50	0	0.00	14.55	1	1,281	0.08%
2018/04/25	1	14.40	0	0.00	14.40	1	1,481	0.07%
2018/04/24	2	14.45	0	0.00	14.45	2	1,505	0.13%
2018/04/20	2	14.65	0	0.00	14.65	2	1,551	0.13%
2018/04/19	1	14.60	0	0.00	14.60	1	1,571	0.06%
2018/04/18	1	14.55	0	0.00	14.50	1	1,610	0.06%
2018/04/03	2	14.43	0	0.00	14.55	2	2,062	0.10%
2018/04/02	0.1	14.55	0	0.00	14.60	0.1	2,110	0.00%
2018/03/31	0.3	14.55	0	0.00	14.55	0.3	2,302	0.01%
2018/03/30	1	14.55	2	14.60	14.60	-1	2,442	-0.04%
2018/03/27	3	14.62	0	0.00	14.55	3	2,568	0.12%
2018/03/23	1	14.55	0	0.00	14.60	1	2,683	0.04%
2018/03/21	2	14.88	0	0.00	14.80	2	2,733	0.07%
2018/03/15	1	14.90	0	0.00	14.90	1	3,072	0.03%
2018/03/13	2	15.25	0	0.00	15.30	2	3,139	0.06%
2018/03/12	0	0.00	3	15.15	15.20	-3	3,213	-0.09%
2018/03/09	1	14.95	0.8	14.90	15.00	0.2	3,253	0.01%
2018/02/27	3	15.25	21	15.18	15.30	-18	3,584	-0.50%
2018/02/26	20	15.11	0	0.00	15.10	20	3,561	0.56%
2018/02/23	1	15.05	0	0.00	15.00	1	3,592	0.03%
2018/02/21	0	0.00	3	14.83	14.95	-3	3,614	-0.08%
2018/02/12	1	14.60	0	0.00	14.60	1	3,608	0.03%
2018/02/09	2	14.55	0	0.00	14.55	2	3,595	0.06%
2018/02/08	0	0.00	1	14.65	14.70	-1	3,598	-0.03%
2018/02/07	1	14.70	2	14.60	14.50	-1	3,602	-0.03%
2018/02/06	3	14.57	15	14.95	14.55	-12	3,611	-0.33%
2018/02/05	0.1	15.30	2	15.20	15.30	-1.9	3,632	-0.05%
2018/02/02	3.1	15.46	0	0.00	15.40	3.1	3,664	0.08%
2018/01/31	1	15.40	0	0.00	15.55	1	3,706	0.03%
2018/01/30	1	15.60	0	0.00	15.60	1	3,701	0.03%
2018/01/29	0	0.00	2	15.75	15.75	-2	3,750	-0.05%
2018/01/26	1	15.80	0	0.00	15.85	1	3,738	0.03%
2018/01/25	0	0.00	1	15.90	15.90	-1	3,725	-0.03%
2018/01/24	1	15.60	0	0.00	15.80	1	3,705	0.03%
2018/01/23	1	15.65	0	0.00	15.65	1	3,685	0.03%
2018/01/19	1	15.95	0	0.00	15.90	1	3,588	0.03%
2018/01/16	6	16.20	0	0.00	16.30	6	3,500	0.17%
2018/01/15	0	0.00	1	16.55	16.35	-1	3,471	-0.03%
2018/01/12	0	0.00	2	16.60	16.45	-2	3,455	-0.06%
2018/01/10	4	16.80	2	16.85	16.70	2	3,365	0.06%
2018/01/09	2	16.50	0.1	16.50	16.55	1.9	3,197	0.06%
2018/01/05	0	0.00	1	16.45	16.45	-1	3,110	-0.03%
2018/01/03	0	0.00	2.2	16.20	16.30	-2.2	3,047	-0.07%
2018/01/02	3	16.42	0	0.00	16.50	3	2,973	0.10%