東森 (2614)-台新-台南券商分點個股進出

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

東森

(2614)

可現股當沖

股價
20.00
漲跌
▲0.05
漲幅
+0.25%
成交量
1,040張
產業
上市其他類股
483人加入追蹤

立即追蹤
本地時間:13:30

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

東森 (2614)籌碼相關－台新-台南券商分點個股進出

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

台新-台南券商分點個股進出
台新-台南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
2024/05/17	0.5	19.90	0.3	20.05	20.00	0.2	732	0.03%
2024/05/10	0	19.55	0	0.00	19.55	0	742	0.00%
2024/05/08	1	19.60	1.3	19.81	19.80	-0.3	744	-0.04%
2024/05/02	0	0.00	2	19.80	19.85	-2	730	-0.27%
2024/04/25	0	0.00	1	19.60	19.50	-1	725	-0.14%
2024/04/23	0	0.00	1	19.60	19.60	-1	742	-0.13%
2024/04/22	1	19.25	50	19.40	19.35	-49	751	-6.52%
2024/04/19	0	0.00	1	19.65	19.35	-1	749	-0.13%
2024/04/16	1.1	19.51	0	0.00	19.25	1.1	742	0.15%
2024/04/15	3	19.70	0	0.00	19.70	3	726	0.41%
2024/04/11	0	0.00	2	19.93	19.85	-2	713	-0.28%
2024/04/09	0	0.00	0	19.80	19.70	0	720	0.00%
2024/04/08	13	19.61	0	0.00	19.65	13	721	1.80%
2024/04/03	11	19.85	0	0.00	19.75	11	719	1.53%
2024/04/02	0	0.00	0.4	20.15	20.00	-0.4	717	-0.05%
2024/04/01	0	0.00	8	20.70	20.40	-8	714	-1.12%
2024/03/29	0	0.00	30	20.55	20.25	-30	703	-4.26%
2024/03/28	5	20.10	0	0.00	20.15	5	691	0.72%
2024/03/27	10	19.90	0	0.00	20.05	10	683	1.46%
2024/03/26	0	0.00	2.4	20.22	20.00	-2.4	679	-0.36%
2024/03/22	0	0.00	2	19.98	20.00	-2	689	-0.29%
2024/03/21	1	19.80	2.6	20.05	19.95	-1.6	689	-0.23%
2024/03/20	2	19.65	1	19.65	19.65	1	689	0.15%
2024/03/19	2	20.05	2	19.80	19.90	0	681	0.00%
2024/03/18	0	19.80	1	20.00	20.00	-1	685	-0.15%
2024/03/15	135	19.72	0.4	19.75	19.90	134.6	690	19.50%	大買/鉅額交易
2024/03/14	10	20.00	0.6	20.00	20.00	9.4	672	1.40%
2024/03/13	1	19.80	0	0.00	20.00	1	677	0.15%
2024/03/12	0	20.28	1	20.40	20.20	-1	670	-0.15%
2024/03/11	0	20.00	12	20.25	20.10	-12	688	-1.74%
2024/03/08	7.1	19.80	3	19.95	20.00	4.1	719	0.57%
2024/03/06	0	20.05	0	0.00	20.05	0	830	0.00%
2024/03/05	0.1	20.20	0	0.00	20.20	0.1	820	0.01%
2024/03/04	1.1	20.06	0	0.00	20.10	1.1	822	0.13%
2024/03/01	2	20.20	2	20.30	20.25	0	812	0.00%
2024/02/29	1	20.25	2	20.20	20.25	-1	822	-0.12%
2024/02/27	152	20.32	0	0.00	20.25	152	827	18.37%	大買/鉅額交易
2024/02/26	0	20.86	0	0.00	20.75	0	852	0.00%
2024/02/23	0	20.97	0	0.00	20.80	0	942	0.00%
2024/02/22	5	21.05	0	0.00	21.05	5	942	0.53%
2024/02/21	5	21.45	0	0.00	21.40	5	939	0.53%
2024/02/19	2	21.35	2	21.38	21.35	0	942	0.00%
2024/02/16	1	21.50	2	21.05	21.10	-1	942	-0.11%
2024/02/15	10.1	20.30	0	0.00	20.35	10.1	933	1.08%
2024/02/05	0	0.00	1.1	20.70	20.75	-1.1	931	-0.12%
2024/02/02	17.2	20.78	0	0.00	20.70	17.2	929	1.85%
2024/01/30	1	20.85	0	0.00	20.80	1	935	0.11%
2024/01/26	20	21.00	0.8	21.00	21.00	19.2	944	2.03%
2024/01/19	6	20.75	0	0.00	20.75	6	960	0.62%
2024/01/16	0.1	21.50	0	0.00	21.30	0.1	951	0.01%
2024/01/09	0	0.00	3	22.20	22.10	-3	930	-0.32%
2024/01/05	2	22.35	0	0.00	22.35	2	924	0.22%
2024/01/03	0.1	22.45	0	0.00	22.30	0.1	928	0.01%
2023/12/26	9	22.40	0	0.00	22.40	9	963	0.93%
2023/12/21	10	22.55	10	22.60	22.55	0	1,033	0.00%
2023/12/20	5	22.40	0	0.00	22.85	5	1,034	0.48%
2023/12/19	0	22.45	0	0.00	22.30	0	1,029	0.00%
2023/12/18	12	23.07	0	0.00	22.75	12	1,028	1.17%
2023/12/14	0	0.00	2	22.70	22.45	-2	1,031	-0.19%
2023/12/12	4	22.75	0	0.00	22.60	4	1,038	0.39%
2023/12/11	10	23.00	0	0.00	22.95	10	1,037	0.96%
2023/12/04	2	24.73	3.2	24.46	24.20	-1.2	1,480	-0.08%
2023/11/30	0	0.00	2	23.20	23.25	-2	1,423	-0.14%
2023/11/28	0	0.00	1	23.35	23.50	-1	1,449	-0.07%
2023/11/27	1	23.95	0	0.00	23.45	1	1,459	0.07%
2023/11/24	5	23.46	0	0.00	23.55	5	1,456	0.34%
2023/11/22	11	24.10	4.6	24.10	24.15	6.4	1,476	0.43%
2023/11/20	0	22.40	0	0.00	22.40	0	1,427	0.00%
2023/11/14	0	0.00	1.3	22.00	22.00	-1.3	1,550	-0.08%
2023/11/13	0	0.00	2	22.05	22.05	-2	1,571	-0.13%
2023/11/10	0.1	22.15	0	0.00	22.15	0.1	1,603	0.01%
2023/11/09	2	22.43	15	22.50	22.40	-13	1,617	-0.80%
2023/11/08	0	0.00	1	22.70	22.60	-1	1,634	-0.06%
2023/11/07	2	22.40	1	22.35	22.30	1	1,631	0.06%
2023/11/03	0	0.00	1	22.45	22.40	-1	1,645	-0.06%
2023/11/02	1	22.20	0.6	22.10	22.20	0.4	1,648	0.03%
2023/10/27	0	0.00	1.9	21.88	21.90	-1.9	1,690	-0.11%
2023/10/26	0	21.50	1	21.55	21.35	-1	1,695	-0.06%
2023/10/25	15	21.60	0	21.65	21.75	15	1,717	0.87%
2023/10/20	1	20.95	0	0.00	21.00	1	1,805	0.06%
2023/10/19	0	0.00	1	21.20	21.05	-1	1,863	-0.05%
2023/10/17	1	21.95	0	0.00	21.90	1	1,902	0.05%
2023/10/13	1.1	22.44	0	0.00	22.20	1.1	1,923	0.06%
2023/10/05	0	0.00	1	23.30	23.20	-1	2,036	-0.05%
2023/10/03	0.1	23.50	1	23.75	23.75	-1	2,052	-0.05%
2023/09/28	2	22.40	0	0.00	22.35	2	2,030	0.10%
2023/09/26	2	22.63	0	0.00	23.10	2	2,044	0.10%
2023/09/25	0	0.00	5	22.05	22.00	-5	1,989	-0.25%
2023/09/22	1	21.90	0	0.00	21.90	1	1,999	0.05%
2023/09/21	0	0.00	1	22.00	21.85	-1	2,002	-0.05%
2023/09/20	2	22.40	0	0.00	22.30	2	2,009	0.10%
2023/09/15	0.7	23.00	0	0.00	22.80	0.7	2,070	0.03%
2023/09/13	3	23.18	0	0.00	23.00	3	2,090	0.14%
2023/09/12	1	23.40	0	0.00	23.30	1	2,102	0.05%
2023/09/11	0.1	23.75	8.5	23.69	23.45	-8.4	2,103	-0.40%
2023/09/08	5.6	24.12	5.3	24.36	23.85	0.3	2,083	0.02%
2023/09/07	21.8	26.29	20.5	26.16	25.45	1.3	2,057	0.06%
2023/09/06	0	0.00	3.2	25.50	25.50	-3.2	1,690	-0.19%
2023/09/05	0.5	23.20	8	23.20	23.20	-7.5	1,687	-0.44%
2023/09/04	1	20.20	1.2	20.85	21.10	-0.2	1,651	-0.01%
2023/09/01	0	0.00	0.5	20.25	20.75	-0.5	1,641	-0.03%
2023/08/31	0	0.00	2.2	20.35	20.25	-2.2	1,648	-0.14%
2023/08/30	6	20.65	7	20.53	20.60	-1	1,650	-0.06%
2023/08/29	2	20.79	9.3	20.41	20.15	-7.2	1,649	-0.44%
2023/08/28	2.1	21.99	6.5	21.59	21.35	-4.4	1,626	-0.27%
2023/08/16	0	14.85	0	0.00	14.90	0	1,606	0.00%
2023/08/15	1	15.00	0	0.00	15.00	1	1,589	0.06%
2023/08/14	6.2	15.27	17	15.36	15.00	-10.8	1,579	-0.69%
2023/08/11	0.1	16.00	53	15.95	15.80	-52.9	1,535	-3.44%
2023/08/10	4.1	16.39	14	16.20	16.20	-9.9	1,523	-0.65%
2023/08/09	3	16.83	0	0.00	16.80	3	1,490	0.20%
2023/08/08	0	0.00	0	17.00	17.15	0	1,471	0.00%
2023/08/07	2	17.05	1	17.25	17.25	1	1,460	0.07%
2023/08/04	1	16.90	0	0.00	16.85	1	1,428	0.07%
2023/08/02	2	16.95	0	0.00	16.85	2	1,425	0.14%
2023/08/01	1	17.15	0	0.00	17.10	1	1,430	0.07%
2023/07/27	1	17.10	0	0.00	17.10	1	1,492	0.07%
2023/07/26	0	0.00	17	17.12	17.15	-17	1,492	-1.14%
2023/07/25	8.6	17.05	21	16.91	17.05	-12.4	1,482	-0.84%
2023/07/24	6.1	16.88	9.2	16.85	16.80	-3.1	1,469	-0.21%
2023/07/21	5	17.06	0	0.00	16.95	5	1,473	0.34%
2023/07/20	0	0.00	1	17.25	17.20	-1	1,490	-0.07%
2023/07/19	0	0.00	4	17.49	17.10	-4	1,504	-0.27%
2023/07/18	3	17.02	0	0.00	16.95	3	1,506	0.20%
2023/07/17	13	16.87	0	0.00	17.30	13	1,519	0.86%
2023/07/14	18	16.87	26	16.85	16.90	-8	1,501	-0.53%
2023/07/13	20.5	17.33	2	17.30	17.20	18.5	1,489	1.24%
2023/07/12	21	17.95	5.1	18.10	17.85	15.9	1,487	1.07%
2023/07/11	0	18.20	4.9	18.17	18.15	-4.8	1,520	-0.32%
2023/07/10	0.1	18.40	0	0.00	18.20	0.1	1,571	0.00%
2023/07/07	15	18.23	0	0.00	18.40	15	1,632	0.92%
2023/07/06	3	18.23	0	0.00	18.45	3	1,672	0.18%
2023/07/05	3	18.20	25	18.71	18.75	-22	1,661	-1.32%
2023/07/04	2	18.20	3	18.20	18.15	-1	1,619	-0.06%
2023/07/03	5	18.25	0	0.00	18.20	5	1,618	0.31%
2023/06/30	0	0.00	0	18.20	18.20	0	1,631	0.00%
2023/06/29	2.5	18.26	0	0.00	18.25	2.5	1,633	0.15%
2023/06/28	6	18.35	5	18.30	18.30	1	1,646	0.06%
2023/06/27	1	18.35	0	0.00	18.35	1	1,663	0.06%
2023/06/26	0	0.00	1.8	18.50	18.45	-1.8	1,669	-0.11%
2023/06/21	0	18.55	1	18.55	18.50	-1	1,692	-0.06%
2023/06/20	4.6	18.33	25.5	18.35	18.30	-20.9	1,695	-1.23%
2023/06/19	0	18.35	0	0.00	18.40	0	1,742	0.00%
2023/06/15	5	18.40	1	18.45	18.45	4	1,788	0.22%
2023/06/14	7	18.61	0	0.00	18.50	7	1,840	0.38%
2023/06/13	3	18.85	8	19.03	18.70	-5	2,032	-0.25%
2023/06/12	0	0.00	2	19.00	18.70	-2	2,297	-0.09%
2023/06/09	13.2	18.50	4	18.50	18.50	9.2	2,288	0.40%
2023/06/08	1.5	18.37	0.9	18.35	18.40	0.6	2,291	0.03%
2023/06/07	1	18.50	0	0.00	18.50	1	2,315	0.04%
2023/06/06	1	18.60	0	0.00	18.55	1	2,310	0.04%
2023/06/05	6	18.65	0	0.00	18.70	6	2,313	0.26%
2023/06/02	8	18.58	2	18.65	18.55	6	2,317	0.26%
2023/06/01	1	18.75	1.9	18.75	18.80	-0.9	2,300	-0.04%
2023/05/31	0	0.00	285	18.90	18.90	-285	2,291	-12.44%	大賣/鉅額交易
2023/05/30	1	19.30	0	0.00	19.05	1	2,280	0.04%
2023/05/29	0	0.00	0.5	19.00	19.10	-0.5	2,294	-0.02%
2023/05/26	4	18.95	13	18.90	18.90	-9	2,306	-0.39%
2023/05/25	5	19.15	0	0.00	19.05	5	2,311	0.22%
2023/05/24	2	19.18	0	0.00	19.20	2	2,322	0.09%
2023/05/23	0	0.00	8	19.40	19.35	-8	2,339	-0.34%
2023/05/19	4	19.15	0.9	19.05	19.10	3.1	2,360	0.13%
2023/05/17	1	19.15	0	0.00	19.20	1	2,374	0.04%
2023/05/15	0.2	18.90	0	0.00	19.15	0.2	2,379	0.01%
2023/05/11	1	19.05	0	0.00	19.00	1	2,496	0.04%
2023/05/10	0	0.00	2	19.20	19.15	-2	2,580	-0.08%
2023/05/09	3	19.18	0	0.00	19.10	3	2,613	0.11%
2023/05/08	1.1	19.55	6	19.72	19.55	-4.9	2,645	-0.19%
2023/05/05	5	19.77	5.9	19.55	19.85	-0.9	2,744	-0.03%
2023/05/04	5	19.00	1	19.05	19.10	4	2,809	0.14%
2023/05/02	1	19.05	0	0.00	19.00	1	3,057	0.03%
2023/04/28	2	18.98	0	0.00	19.05	2	3,082	0.06%
2023/04/26	2	19.00	0.2	18.95	18.95	1.8	3,246	0.05%
2023/04/25	6	19.13	9	19.10	19.15	-3	3,297	-0.09%
2023/04/24	0	0.00	5	19.55	19.65	-5	3,327	-0.15%
2023/04/20	1	19.50	0	0.00	19.50	1	3,437	0.03%
2023/04/18	9	19.49	5	19.34	19.25	4	3,537	0.11%
2023/04/17	4	19.91	20	19.88	19.80	-16	3,775	-0.42%
2023/04/14	10	19.70	12.1	19.54	19.70	-2.1	3,787	-0.05%
2023/04/13	14	19.20	3	19.10	19.20	11	3,763	0.29%
2023/04/12	15.2	18.90	13	19.25	19.25	2.2	3,751	0.06%
2023/04/11	1	18.65	0	18.50	18.65	1	3,737	0.03%
2023/04/10	7	18.76	0	0.00	18.70	7	3,896	0.18%
2023/04/07	0.1	18.90	0	0.00	18.90	0.1	4,058	0.00%
2023/03/31	3	18.85	0	18.90	18.80	3	4,134	0.07%
2023/03/30	15.1	18.93	0	0.00	18.90	15.1	4,156	0.36%
2023/03/29	83	18.90	1	18.95	18.90	82	4,189	1.96%
2023/03/28	1	19.00	0	0.00	19.00	1	4,241	0.02%
2023/03/24	1	19.25	0	0.00	19.20	1	4,379	0.02%
2023/03/23	7	19.34	20	19.23	19.45	-13	4,539	-0.29%
2023/03/22	6	19.43	10	19.20	19.25	-4	4,685	-0.09%
2023/03/20	0	19.40	4	19.45	19.55	-4	4,837	-0.08%
2023/03/17	2	19.15	2	19.30	19.30	0	5,112	0.00%
2023/03/16	15	18.98	20	18.82	18.70	-5	5,679	-0.09%
2023/03/15	158.1	19.97	8	20.28	19.95	150.1	6,018	2.49%	大買/鉅額交易
2023/03/14	1	22.05	0	0.00	22.05	1	6,030	0.02%
2023/03/13	1	22.35	1	22.30	22.40	0	6,070	0.00%
2023/03/10	2	22.45	1	22.65	22.60	1	6,065	0.02%
2023/03/09	2	23.13	0	0.00	23.10	2	6,050	0.03%
2023/03/08	1	23.30	4	23.34	23.25	-3	6,071	-0.05%
2023/03/07	0	0.00	1	23.55	23.35	-1	6,075	-0.02%
2023/03/06	1	23.55	4	23.56	23.45	-3	6,075	-0.05%
2023/03/03	0	23.15	21	23.25	23.25	-21	6,065	-0.35%
2023/03/02	1	22.95	1	23.05	23.10	0	6,069	0.00%
2023/03/01	23	22.85	0	0.00	22.85	23	6,067	0.38%
2023/02/24	1.1	23.25	0	0.00	23.25	1.1	6,063	0.02%
2023/02/22	0	0.00	6.7	23.34	23.30	-6.7	6,063	-0.11%
2023/02/21	60	23.58	3	23.52	23.50	57	6,063	0.94%
2023/02/20	1	23.65	1	23.65	23.75	0	6,088	0.00%
2023/02/17	0	23.31	0	0.00	23.30	0	6,098	0.00%
2023/02/16	0	0.00	31	23.40	23.35	-31	6,134	-0.51%
2023/02/15	22	23.11	0.3	23.10	23.10	21.7	6,187	0.35%
2023/02/14	1	23.20	1	23.20	23.25	0	6,205	0.00%
2023/02/13	1	23.10	20.5	23.15	23.10	-19.5	6,234	-0.31%
2023/02/10	29	23.36	5	23.15	23.10	24	6,265	0.38%
2023/02/09	34.2	23.89	0	0.00	23.80	34.2	6,282	0.54%
2023/02/08	27	24.21	3	24.60	24.10	24	6,321	0.38%
2023/02/07	30	24.34	22	24.26	24.30	8	6,453	0.12%
2023/02/06	0.5	24.75	2	24.60	24.50	-1.5	6,532	-0.02%
2023/02/03	8	24.71	38	24.89	24.80	-30	6,858	-0.44%
2023/02/02	29	24.64	5.1	24.51	24.50	23.9	6,836	0.35%
2023/02/01	23.1	24.65	53.1	24.66	24.95	-30	6,796	-0.44%
2023/01/31	22	24.00	2	23.93	23.95	20	6,600	0.30%
2023/01/30	4	23.73	5	23.80	23.70	-1	6,563	-0.02%
2023/01/17	6	23.92	3	24.07	23.65	3	6,542	0.05%
2023/01/16	7	23.81	5	23.77	23.60	2	6,438	0.03%
2023/01/13	6	23.89	3.9	23.84	23.80	2.1	6,418	0.03%
2023/01/12	29.5	23.75	1	23.70	23.50	28.5	6,403	0.44%
2023/01/11	13	23.67	28	24.09	23.95	-15	6,362	-0.24%
2023/01/10	3	23.45	0	0.00	23.45	3	6,266	0.05%
2023/01/09	11	23.55	1	23.40	23.45	10	6,274	0.16%
2023/01/06	1	23.90	5	23.95	23.65	-4	6,259	-0.06%
2023/01/05	29	24.11	33	24.39	23.85	-4	6,195	-0.06%
2023/01/04	21	22.97	21	23.16	23.45	0	5,933	0.00%
2023/01/03	1	23.05	0	0.00	22.85	1	5,890	0.02%
2022/12/30	1	23.50	0	0.00	23.35	1	5,865	0.02%
2022/12/29	2	23.85	2.7	23.66	23.60	-0.7	5,821	-0.01%
2022/12/28	2	24.25	1	24.15	23.85	1	5,774	0.02%
2022/12/27	31	24.00	28	23.93	24.10	3	5,580	0.05%
2022/12/26	7	23.48	2.1	23.15	23.30	4.9	5,412	0.09%
2022/12/23	5.1	22.66	10	22.98	23.30	-4.9	5,395	-0.09%
2022/12/22	6	23.03	3	23.08	22.90	3	5,390	0.06%
2022/12/21	1	22.85	14	22.90	22.75	-13	5,389	-0.24%
2022/12/20	14	22.41	6	23.28	22.30	8	5,371	0.15%
2022/12/19	14	23.68	14	23.25	23.15	0	5,344	0.00%
2022/12/16	1	23.25	3	23.25	23.15	-2	5,275	-0.04%
2022/12/15	61	23.60	90	23.71	23.70	-29	5,206	-0.56%
2022/12/14	7	23.64	7	23.24	23.25	0	5,043	0.00%
2022/12/13	3	22.83	3	23.02	22.75	0	4,876	0.00%
2022/12/12	9	23.03	26	22.88	22.60	-17	4,806	-0.35%
2022/12/09	34	24.07	36.9	24.11	23.60	-2.9	4,684	-0.06%
2022/12/08	61	23.88	40	24.06	23.80	21	4,381	0.48%
2022/12/07	26	22.81	21	22.81	22.75	5	3,758	0.13%
2022/12/06	7	21.65	12	22.60	23.75	-5	3,216	-0.16%
2022/12/05	1	21.55	6	21.58	21.60	-5	2,923	-0.17%
2022/12/02	5	21.30	3	21.32	21.30	2	2,894	0.07%
2022/12/01	2	21.30	2	21.25	21.30	0	2,897	0.00%
2022/11/30	1	20.95	2.9	21.03	21.20	-1.9	2,904	-0.07%
2022/11/29	1	20.70	1	20.70	20.65	0	2,893	0.00%
2022/11/25	1	20.55	0	0.00	20.40	1	2,908	0.03%
2022/11/24	1	20.35	0	0.00	20.40	1	2,902	0.03%
2022/11/22	0.1	20.15	10	20.28	20.10	-9.9	2,914	-0.34%
2022/11/21	10	20.85	0.9	20.80	20.60	9.1	2,901	0.32%
2022/11/18	0	0.00	2	21.30	20.80	-2	2,897	-0.07%
2022/11/17	2	20.95	3	21.05	21.05	-1	2,915	-0.03%
2022/11/16	4	20.99	1	20.85	20.70	3	2,918	0.10%
2022/11/15	3	21.35	0.9	21.20	21.30	2.1	2,936	0.07%
2022/11/14	2	21.68	6	21.58	21.55	-4	2,917	-0.14%
2022/11/11	4	21.30	7.6	21.37	21.05	-3.6	2,896	-0.12%
2022/11/10	3	21.30	2	21.70	21.05	1	2,848	0.04%
2022/11/09	2	21.55	0	0.00	21.55	2	2,836	0.07%
2022/11/08	0	0.00	16	21.86	21.65	-16	2,839	-0.56%
2022/11/07	10	21.75	8	21.95	21.80	2	2,837	0.07%
2022/11/04	19	21.76	1	21.65	21.75	18	2,814	0.64%
2022/11/03	4	22.03	30	22.00	21.90	-26	2,758	-0.94%
2022/11/02	2	21.50	2	21.25	21.35	0	2,563	0.00%
2022/11/01	75	21.77	64	21.80	21.55	11	2,485	0.44%
2022/10/31	11	20.07	13	20.60	20.80	-2	2,162	-0.09%
2022/10/28	5	19.97	2	20.15	18.95	3	2,145	0.14%
2022/10/20	0	0.00	2	19.15	19.05	-2	2,845	-0.07%
2022/10/18	0	0.00	1	20.05	20.05	-1	2,842	-0.04%
2022/10/17	0	0.00	4	18.50	19.30	-4	2,901	-0.14%
2022/10/13	3	20.20	13	19.97	19.00	-10	2,904	-0.34%
2022/10/12	10	20.16	1	20.20	20.15	9	2,904	0.31%
2022/10/11	3	19.82	0	0.00	19.80	3	2,924	0.10%
2022/10/06	0	0.00	1	20.45	20.45	-1	2,960	-0.03%
2022/10/05	0	0.00	1	20.45	20.40	-1	2,993	-0.03%
2022/09/30	0	0.00	1	19.40	19.85	-1	3,085	-0.03%
2022/09/29	0	0.00	1	20.00	19.90	-1	3,062	-0.03%
2022/09/28	3	19.60	1.8	19.43	19.00	1.2	3,039	0.04%
2022/09/27	1	20.25	0	0.00	20.35	1	3,014	0.03%
2022/09/26	2	20.25	0	0.00	19.80	2	3,022	0.07%
2022/09/23	0	0.00	14.8	21.04	20.75	-14.8	3,007	-0.49%
2022/09/22	2	21.05	0	0.00	21.15	2	3,043	0.07%
2022/09/21	19	21.50	0	0.00	21.40	19	3,095	0.61%
2022/09/19	0	0.00	14	21.75	21.40	-14	3,148	-0.44%
2022/09/16	0	0.00	8	22.02	22.00	-8	3,140	-0.25%
2022/09/15	3	22.35	0.9	22.45	22.40	2.1	3,156	0.07%
2022/09/14	0	0.00	4	22.25	22.40	-4	3,173	-0.13%
2022/09/08	0.1	22.20	0.7	22.30	22.30	-0.6	3,258	-0.02%
2022/09/06	2	22.30	0	0.00	22.20	2	3,302	0.06%
2022/09/05	0	0.00	1.9	23.08	22.90	-1.9	3,282	-0.06%
2022/09/01	1	23.90	0	0.00	23.80	1	3,304	0.03%
2022/08/31	0.3	24.05	0	0.00	24.45	0.3	3,303	0.01%
2022/08/29	1.2	24.11	0	0.00	24.00	1.2	3,321	0.04%
2022/08/26	0	0.00	1.9	25.15	25.05	-1.9	3,302	-0.06%
2022/08/25	0.2	25.05	1	25.15	25.00	-0.8	3,307	-0.02%
2022/08/24	6	25.90	0	0.00	25.00	6	3,323	0.18%
2022/08/23	1.2	25.90	5.9	25.98	25.80	-4.7	3,304	-0.14%
2022/08/22	0.9	26.86	0.4	26.90	26.60	0.5	3,317	0.02%
2022/08/09	2	24.40	2	24.45	24.30	0	3,285	0.00%
2022/08/08	0	0.00	2	23.85	23.90	-2	3,299	-0.06%
2022/08/05	1	24.15	1	24.20	24.15	0	3,325	0.00%
2022/08/04	0.6	23.90	0	0.00	23.75	0.6	3,394	0.02%
2022/08/03	4	24.51	12	24.28	24.10	-8	3,404	-0.24%
2022/08/02	1	24.80	1	24.60	24.75	0	3,406	0.00%
2022/08/01	3	26.18	0	0.00	26.00	3	3,443	0.09%
2022/07/29	4	26.39	0	0.00	26.40	4	3,457	0.12%
2022/07/28	1	26.80	0	0.00	26.30	1	3,454	0.03%
2022/07/27	4	26.83	6	26.28	26.80	-2	3,449	-0.06%
2022/07/26	7	26.93	3	26.62	26.60	4	3,437	0.12%
2022/07/25	1	26.95	0	0.00	26.55	1	3,401	0.03%
2022/07/22	7	27.46	21	27.23	27.30	-14	3,404	-0.41%
2022/07/21	84.7	27.28	52	27.24	27.65	32.7	3,396	0.96%
2022/07/20	0	0.00	7	25.31	25.90	-7	3,027	-0.23%
2022/07/18	0	0.00	1	23.45	23.40	-1	3,757	-0.03%
2022/07/14	4	22.70	8	22.77	23.00	-4	3,856	-0.10%
2022/07/13	0	0.00	5	22.62	23.00	-5	3,881	-0.13%
2022/07/12	0	0.00	5	21.39	21.35	-5	3,865	-0.13%
2022/07/11	0	0.00	1.3	22.88	22.70	-1.3	3,890	-0.03%
2022/07/08	0	0.00	6	22.35	22.40	-6	3,907	-0.15%
2022/07/07	6	21.93	0	0.00	22.20	6	3,964	0.15%
2022/07/06	1	21.85	1	21.80	21.65	0	3,974	0.00%
2022/06/30	2	22.30	0	0.00	21.75	2	3,988	0.05%
2022/06/28	0	0.00	1	23.60	23.45	-1	3,994	-0.03%
2022/06/24	0	0.00	1	23.45	23.45	-1	4,055	-0.02%
2022/06/22	2	23.25	0	0.00	23.25	2	4,251	0.05%
2022/06/21	0	0.00	4	24.20	24.30	-4	4,275	-0.09%
2022/06/20	9	23.53	6	23.83	22.85	3	4,255	0.07%
2022/06/17	7	25.01	3	24.85	24.60	4	4,223	0.09%
2022/06/16	8	26.44	8	25.71	25.50	0	4,218	0.00%
2022/06/15	10	26.73	8	26.55	26.50	2	4,243	0.05%
2022/06/09	0	0.00	1	28.25	28.15	-1	4,387	-0.02%
2022/06/08	2	28.00	7	28.08	27.95	-5	4,403	-0.11%
2022/06/06	5	27.40	10	27.43	27.15	-5	4,502	-0.11%
2022/06/02	5	26.80	5	26.85	26.90	0	4,617	0.00%
2022/06/01	0	0.00	1	27.20	27.20	-1	4,728	-0.02%
2022/05/31	0	0.00	2	26.88	27.00	-2	4,768	-0.04%
2022/05/30	5	26.70	4	26.81	26.80	1	4,798	0.02%
2022/05/27	5	26.45	23	26.30	26.20	-18	4,815	-0.37%
2022/05/26	0	0.00	1	26.35	26.10	-1	4,876	-0.02%
2022/05/24	2	25.83	0	0.00	25.55	2	5,104	0.04%
2022/05/23	1	26.10	3	26.10	26.05	-2	5,151	-0.04%
2022/05/20	0	0.00	17	25.69	25.50	-17	5,237	-0.32%
2022/05/19	7	25.19	3	25.47	25.50	4	5,302	0.08%
2022/05/18	12	26.05	24	26.05	26.20	-12	5,378	-0.22%
2022/05/17	14	25.70	0	0.00	25.50	14	5,486	0.26%
2022/05/16	1	25.15	0	0.00	25.50	1	5,632	0.02%
2022/05/13	0	0.00	6	24.95	25.10	-6	5,728	-0.10%
2022/05/12	6	25.09	12	25.05	24.40	-6	5,831	-0.10%
2022/05/11	5	25.40	0	0.00	25.40	5	5,841	0.09%
2022/05/10	14	26.09	0	0.00	26.20	14	5,910	0.24%
2022/05/09	12	26.42	5	26.60	26.00	7	6,015	0.12%
2022/05/06	1	27.90	0	0.00	27.95	1	6,064	0.02%
2022/05/05	5	28.95	0	0.00	28.60	5	6,207	0.08%
2022/05/04	0.1	28.75	0	0.00	28.60	0.1	6,439	0.00%
2022/05/03	3	28.70	0	0.00	28.60	3	6,696	0.04%
2022/04/28	21	28.95	20	29.50	29.20	1	7,420	0.01%
2022/04/27	8	28.64	3	28.90	29.05	5	7,741	0.06%
2022/04/26	1	30.05	63	30.79	30.05	-62	7,970	-0.78%
2022/04/25	77	31.83	10	31.82	30.45	67	8,332	0.80%
2022/04/22	46	32.38	76.2	32.18	33.25	-30.2	8,551	-0.35%
2022/04/21	23	30.08	9	30.05	30.30	14	9,070	0.15%
2022/04/20	2	29.20	27	28.62	29.30	-25	10,300	-0.24%
2022/04/19	3.2	28.70	0	0.00	28.50	3.2	12,065	0.03%
2022/04/18	5.1	28.76	11	28.60	28.60	-5.9	14,962	-0.04%
2022/04/15	13	29.78	0	0.00	29.40	13	16,891	0.08%
2022/04/14	4	30.20	1	30.15	30.10	3	17,782	0.02%
2022/04/13	3.3	30.14	14	30.34	30.50	-10.8	18,366	-0.06%
2022/04/12	0	0.00	5	30.42	30.30	-5	18,807	-0.03%
2022/04/11	3.2	30.82	1	31.35	30.70	2.2	20,999	0.01%
2022/04/08	5.5	30.99	3	30.95	31.00	2.6	21,211	0.01%
2022/04/07	10.2	31.07	1	31.55	30.80	9.2	21,324	0.04%
2022/04/06	3.5	31.23	1	31.10	31.05	2.5	21,496	0.01%
2022/04/01	1	31.55	3	31.48	31.20	-2	21,531	-0.01%
2022/03/31	2	31.30	1	31.85	31.20	1	21,535	0.00%
2022/03/30	1	31.35	0	0.00	31.45	1	21,657	0.00%
2022/03/29	7	31.41	9	31.36	31.35	-2	21,671	-0.01%
2022/03/28	10	32.18	4	32.19	31.75	6	21,662	0.03%
2022/03/25	7	31.38	6	31.30	31.25	1	21,540	0.00%
2022/03/24	7	31.72	9	31.81	31.90	-2	21,582	-0.01%
2022/03/23	4	32.18	2	32.30	32.10	2	21,595	0.01%
2022/03/22	4	31.89	5	31.96	32.10	-1	21,602	0.00%
2022/03/21	4	31.83	4.8	31.96	31.80	-0.8	21,608	0.00%
2022/03/18	4	31.36	2	31.00	31.70	2	21,657	0.01%
2022/03/17	3	31.03	9	31.07	31.10	-6	21,664	-0.03%
2022/03/16	4.2	30.58	12	30.40	30.45	-7.8	21,681	-0.04%
2022/03/15	9	30.79	0	0.00	30.55	9	21,879	0.04%
2022/03/14	7.1	31.56	5	31.85	31.75	2.1	21,882	0.01%
2022/03/11	5	31.60	3	31.70	31.60	2	21,922	0.01%
2022/03/10	7	31.69	22	32.00	32.10	-15	21,950	-0.07%
2022/03/09	0	0.00	0.6	30.65	31.15	-0.6	21,904	0.00%
2022/03/08	20.1	30.70	21	31.23	30.20	-0.9	21,902	0.00%
2022/03/07	20	31.77	27	31.49	31.45	-7	21,816	-0.03%
2022/03/04	20	32.80	11	32.78	32.80	9	21,838	0.04%
2022/03/03	5.1	33.43	8.3	33.63	33.30	-3.2	22,078	-0.01%
2022/03/02	8	33.08	2	33.15	33.30	6	22,143	0.03%
2022/03/01	10	32.88	11	33.23	33.50	-1	22,186	0.00%
2022/02/25	0	0.00	6	32.40	32.60	-6	22,180	-0.03%
2022/02/24	34	32.64	10	32.47	32.40	24	22,154	0.11%
2022/02/23	4	33.64	7	33.91	33.95	-3	22,106	-0.01%
2022/02/22	5	33.64	0	0.00	33.35	5	22,202	0.02%
2022/02/21	3	34.42	2	34.48	34.45	1	22,198	0.00%
2022/02/18	26	34.56	28	34.52	34.90	-2	22,257	-0.01%
2022/02/17	27.2	34.78	6.3	34.99	34.30	20.9	22,317	0.09%
2022/02/16	7.3	34.95	14	34.83	34.65	-6.7	22,315	-0.03%
2022/02/15	5	33.99	7	33.95	33.90	-2	22,348	-0.01%
2022/02/14	18	33.46	14	33.43	33.30	4	22,570	0.02%
2022/02/11	12	34.94	6	34.94	34.60	6	22,831	0.03%
2022/02/10	12	35.07	0	0.00	34.95	12	23,054	0.05%
2022/02/09	31	35.26	37	35.47	35.60	-5.9	23,327	-0.03%
2022/02/08	7	34.20	10	34.42	34.85	-3	24,113	-0.01%
2022/02/07	16	33.14	31	33.67	34.05	-15	25,027	-0.06%
2022/01/26	41	33.60	24	33.91	33.45	17	26,409	0.06%
2022/01/25	33	34.82	9.2	34.23	34.00	23.9	26,933	0.09%
2022/01/24	15	36.25	30.1	36.24	36.20	-15.1	26,939	-0.06%
2022/01/21	33	36.69	46	36.67	36.15	-13	26,917	-0.05%
2022/01/20	41.1	36.05	31	36.06	36.10	10.1	26,579	0.04%
2022/01/19	29	37.44	22	37.68	36.85	7	26,321	0.03%
2022/01/18	54.2	38.09	25	38.04	37.75	29.2	26,220	0.11%
2022/01/17	68.1	39.03	64	38.38	38.05	4.1	26,227	0.02%
2022/01/14	106	40.27	51	40.14	39.00	55	25,736	0.21%	大買/
2022/01/13	103	41.41	90.9	41.65	41.70	12.1	24,921	0.05%	大買/
2022/01/12	214.9	40.85	213	40.87	41.75	1.9	23,659	0.01%	大買/大賣/
2022/01/11	478	41.50	446.4	41.41	39.50	31.6	21,933	0.14%	大買/大賣/
2022/01/10	73.5	39.99	114.6	40.37	41.35	-41.1	19,103	-0.21%	大賣/
2022/01/07	52.3	37.90	62.5	37.97	37.60	-10.2	17,227	-0.06%
2022/01/06	22	37.40	25	37.47	36.40	-3	16,428	-0.02%
2022/01/05	35	37.08	29	37.04	36.80	6	15,923	0.04%
2022/01/04	117.1	37.88	140	37.86	38.10	-22.9	15,523	-0.15%	大買/大賣/
2022/01/03	3	35.67	13.9	36.10	36.35	-10.9	13,411	-0.08%
2021/12/30	24	33.31	4	33.15	33.05	20	13,340	0.15%
2021/12/29	2	33.70	22.3	33.74	33.90	-20.3	13,430	-0.15%
2021/12/28	2	33.00	2	33.20	32.75	0	13,471	0.00%
2021/12/27	7	32.56	6	32.72	32.50	1	13,611	0.01%
2021/12/24	10	33.34	2	32.90	32.85	8	13,761	0.06%
2021/12/23	0	0.00	4	32.78	32.80	-4	13,781	-0.03%
2021/12/22	2	32.55	2	32.90	32.55	0	13,915	0.00%
2021/12/20	2	32.63	7	32.61	32.95	-5	14,101	-0.04%
2021/12/17	5	32.33	4	32.54	31.95	1	14,123	0.01%
2021/12/16	2	31.85	0	0.00	31.80	2	14,227	0.01%
2021/12/15	1	31.80	0	0.00	31.70	1	14,437	0.01%
2021/12/14	4.3	32.00	5	31.75	31.60	-0.7	14,834	0.00%
2021/12/13	9.1	32.95	3	32.75	32.65	6.1	14,934	0.04%
2021/12/10	2	33.20	3	33.12	33.00	-1	15,260	-0.01%
2021/12/09	6	33.18	15	34.09	33.10	-9	16,279	-0.06%
2021/12/08	5.1	33.05	4.9	32.85	32.65	0.2	16,201	0.00%
2021/12/07	3.1	32.80	4	32.74	32.95	-0.9	16,271	-0.01%
2021/12/06	4	32.30	0	0.00	32.30	4	16,354	0.02%
2021/12/03	7	32.60	8	32.76	32.60	-1	16,454	-0.01%
2021/12/02	9	32.74	1.9	32.49	32.40	7.2	16,776	0.04%
2021/12/01	7	33.14	1	33.35	33.05	6	17,888	0.03%
2021/11/30	4	33.16	2.4	33.16	33.15	1.6	18,320	0.01%
2021/11/29	21.5	32.98	41.5	33.42	33.45	-20	18,520	-0.11%
2021/11/26	14.5	32.82	11	32.20	32.10	3.5	18,889	0.02%
2021/11/25	2	33.78	2	33.38	33.25	0	19,243	0.00%
2021/11/24	5	33.30	8	33.26	33.45	-3	19,749	-0.02%
2021/11/23	4.1	33.23	18	32.78	32.70	-13.9	20,818	-0.07%
2021/11/22	4	33.45	2.5	33.50	33.45	1.5	21,578	0.01%
2021/11/19	15.5	33.40	4.5	33.11	32.90	11	22,224	0.05%
2021/11/18	9	33.76	8	33.96	33.70	1	22,495	0.00%
2021/11/17	12.3	33.94	7	33.81	33.75	5.3	22,671	0.02%
2021/11/16	4	34.68	10	35.02	34.20	-6	23,522	-0.03%
2021/11/15	5.4	34.43	1	34.50	34.00	4.4	23,746	0.02%
2021/11/12	10	34.38	7.3	34.33	34.20	2.7	24,047	0.01%
2021/11/11	23.1	35.70	23	35.80	34.85	0.1	25,717	0.00%
2021/11/10	17	35.93	21	35.98	35.65	-4	26,369	-0.02%
2021/11/09	32.1	35.03	27	34.85	35.05	5.1	26,734	0.02%
2021/11/08	12.1	34.99	7	34.74	34.40	5.1	27,686	0.02%
2021/11/05	39.6	36.62	28	36.66	35.65	11.6	28,732	0.04%
2021/11/04	67	37.76	30.4	37.86	37.20	36.7	28,543	0.13%
2021/11/03	68.3	38.13	50.2	38.26	38.95	18.2	28,244	0.06%
2021/11/02	36	33.98	55	34.23	35.45	-19	27,566	-0.07%
2021/11/01	32.2	32.05	10	31.73	32.25	22.2	27,002	0.08%
2021/10/29	14.1	31.76	28	31.46	31.75	-13.9	26,857	-0.05%
2021/10/28	25	30.22	27	30.36	30.05	-2	26,646	-0.01%
2021/10/27	11.2	30.14	6	30.07	30.10	5.2	26,712	0.02%
2021/10/26	11.1	30.88	6	30.77	30.35	5.1	26,767	0.02%
2021/10/25	16	32.06	21	32.17	31.60	-5	26,884	-0.02%
2021/10/22	7.1	30.38	1	31.55	30.30	6.1	27,150	0.02%
2021/10/21	13	31.85	7	32.64	31.00	6	27,141	0.02%
2021/10/20	4.5	31.21	4	31.25	31.25	0.5	26,986	0.00%
2021/10/19	2	31.18	28	31.18	31.30	-26	27,047	-0.10%
2021/10/18	16.1	30.47	15	30.87	30.55	1.1	30,211	0.00%
2021/10/15	1	31.05	2	30.65	30.45	-1	31,144	0.00%
2021/10/14	8	30.65	19.9	30.77	30.90	-11.9	32,896	-0.04%
2021/10/13	4	29.63	6.8	30.27	30.10	-2.8	34,822	-0.01%
2021/10/12	5	30.08	53	30.21	29.95	-48	36,209	-0.13%
2021/10/08	4.2	31.68	3	31.87	31.20	1.2	37,209	0.00%
2021/10/07	7	32.05	19	32.03	32.25	-12	37,286	-0.03%
2021/10/06	10.3	31.51	1	31.75	30.85	9.3	37,253	0.02%
2021/10/05	9.7	31.16	16.4	31.74	32.20	-6.7	37,234	-0.02%
2021/10/04	11.3	30.49	24	31.13	30.50	-12.7	37,099	-0.03%
2021/10/01	26.1	32.00	12	31.74	31.55	14.1	37,100	0.04%
2021/09/30	5	32.59	15	32.60	33.00	-10	37,121	-0.03%
2021/09/29	6.2	32.53	3.9	32.64	32.00	2.3	37,187	0.01%
2021/09/28	5.6	33.47	2	33.40	33.20	3.6	37,300	0.01%
2021/09/27	3.2	34.64	3	34.78	34.25	0.2	37,331	0.00%
2021/09/24	1	35.55	6	35.45	35.30	-5	37,594	-0.01%
2021/09/23	15.1	35.48	5	35.20	35.05	10.1	37,928	0.03%
2021/09/22	4.7	36.42	9.9	35.94	35.00	-5.3	38,245	-0.01%
2021/09/17	49.8	38.50	58.3	38.65	37.90	-8.5	38,853	-0.02%
2021/09/16	7.1	38.34	15.2	38.25	37.75	-8.1	40,224	-0.02%
2021/09/15	18.2	37.89	29.1	38.38	39.10	-10.9	41,259	-0.03%
2021/09/14	98.2	39.56	75	39.56	39.00	23.3	42,989	0.05%
2021/09/13	6.7	38.23	13.9	38.24	38.25	-7.2	45,841	-0.02%
2021/09/01	36	33.75	30	34.14	33.55	6	46,673	0.01%
2021/08/31	24	34.28	13	35.09	34.00	11	48,248	0.02%
2021/08/30	17	35.26	15.8	35.50	34.60	1.2	48,920	0.00%
2021/08/27	28	35.99	27.2	36.25	35.35	0.8	48,839	0.00%
2021/08/26	122.2	37.37	68.2	37.85	35.70	54	48,728	0.11%	大買/
2021/08/25	7	34.91	71	35.53	36.75	-64	48,063	-0.13%
2021/08/24	6	33.98	9	34.29	33.45	-3	47,627	-0.01%
2021/08/23	68	35.05	77	35.27	34.70	-9	47,357	-0.02%
2021/08/20	31	33.95	41.5	33.85	33.30	-10.5	46,789	-0.02%
2021/08/19	80	35.61	64	34.09	33.80	16	46,582	0.03%
2021/08/18	204.1	35.26	219	35.77	35.50	-14.9	46,071	-0.03%	大買/大賣/
2021/08/17	68	35.75	96.2	36.01	36.35	-28.2	45,109	-0.06%
2021/08/16	81.4	37.30	26	37.64	36.35	55.4	44,681	0.12%
2021/08/13	20	40.54	40	40.75	40.35	-20	44,324	-0.05%
2021/08/12	27	40.01	42	40.30	39.85	-15	44,104	-0.03%
2021/08/11	75	39.87	79	40.39	39.55	-4	44,273	-0.01%
2021/08/10	61	39.87	50.1	39.27	39.20	10.9	43,892	0.02%
2021/08/09	61	39.56	61	40.00	40.00	0	44,640	0.00%
2021/08/06	153.7	40.66	148	41.14	39.60	5.7	44,665	0.01%	大買/大賣/
2021/08/05	68.2	39.37	81	39.46	38.85	-12.8	43,001	-0.03%
2021/08/04	94.1	41.43	80.4	41.30	40.80	13.7	42,131	0.03%
2021/08/03	57	41.95	92.2	42.03	41.45	-35.2	41,446	-0.08%
2021/08/02	103	43.33	75	44.17	41.70	28	40,208	0.07%	大買/
2021/07/30	40	43.61	59.1	44.79	46.30	-19.1	38,809	-0.05%
2021/07/29	72.2	42.80	66.6	42.61	42.10	5.6	38,098	0.01%
2021/07/28	90.2	49.60	17	48.71	46.75	73.2	37,348	0.20%
2021/07/27	11	53.42	5	54.50	51.90	6	36,581	0.02%
2021/07/26	15	56.14	1.1	56.09	55.60	13.9	36,423	0.04%
2021/07/23	5	55.54	23	55.72	55.40	-18	36,330	-0.05%
2021/07/22	3	54.20	15	54.36	54.60	-12	36,343	-0.03%
2021/07/21	4	51.78	20.3	51.07	52.10	-16.3	36,204	-0.05%
2021/07/20	14.1	51.60	8.1	51.76	52.50	6	36,069	0.02%
2021/07/19	35	51.37	41.9	48.09	55.60	-6.9	35,776	-0.02%
2021/07/16	6	50.60	5.5	50.60	50.60	0.5	35,168	0.00%
2021/07/15	9	56.20	0.4	56.20	56.20	8.6	35,181	0.02%
2021/07/14	40	62.64	4.4	62.95	62.40	35.7	35,459	0.10%
2021/07/13	527.3	69.01	494.9	69.51	69.30	32.4	35,420	0.09%	大買/大賣/
2021/07/12	283	63.16	318.2	63.57	64.90	-35.2	32,331	-0.11%	大買/大賣/
2021/07/09	327.8	57.32	305.6	57.14	59.00	22.2	31,420	0.07%	大買/大賣/
2021/07/08	543.8	55.32	549.1	55.30	54.60	-5.3	29,681	-0.02%	大買/大賣/
2021/07/07	112.5	53.02	188	53.07	53.70	-75.6	27,785	-0.27%	大買/大賣/
2021/07/06	172.4	48.21	175.8	47.82	48.90	-3.4	26,503	-0.01%	大買/大賣/
2021/07/05	10	44.10	5	43.85	45.00	5	25,605	0.02%
2021/07/02	11	46.55	0	0.00	46.75	11	25,442	0.04%
2021/07/01	12	45.39	4	44.74	45.70	8	25,329	0.03%
2021/06/30	21	41.61	1	42.20	43.00	20	25,167	0.08%
2021/06/29	9	41.32	5	40.45	40.00	4	25,042	0.02%
2021/06/28	15	40.45	12.2	41.68	41.95	2.8	24,837	0.01%
2021/06/25	9	37.68	11	38.18	38.25	-2	24,650	-0.01%
2021/06/24	29	35.87	98.5	34.43	35.85	-69.5	24,456	-0.28%
2021/06/23	38	35.10	14	34.66	34.00	24	24,267	0.10%
2021/06/22	13	37.39	33	36.67	37.75	-20	24,098	-0.08%
2021/06/21	79.5	34.37	7	34.25	34.55	72.5	23,693	0.31%
2021/06/18	38	30.40	26	30.48	31.45	12	23,252	0.05%
2021/06/17	67	28.52	26	28.39	28.60	41	22,777	0.18%
2021/06/16	149.2	27.96	139	27.97	28.50	10.2	21,933	0.05%	大買/大賣/
2021/06/15	87	24.94	94	25.56	25.95	-7	20,148	-0.03%
2021/06/11	480	23.97	582	24.02	23.60	-102	19,019	-0.54%	大買/大賣/鉅額交易
2021/06/10	635	23.44	643	23.48	23.35	-8	16,917	-0.05%	大買/大賣/
2021/06/09	73	21.40	83.7	21.58	22.15	-10.7	12,985	-0.08%
2021/06/08	145	20.11	134	20.31	20.15	11	11,996	0.09%	大買/大賣/
2021/06/07	27	18.47	35	18.69	19.15	-8	10,330	-0.08%
2021/06/04	5	17.52	2	17.60	17.45	3	9,515	0.03%
2021/06/03	16	18.10	33.2	18.05	17.85	-17.2	9,430	-0.18%
2021/06/02	25	17.96	21	17.89	18.05	4	9,178	0.04%
2021/06/01	1	17.15	1.2	17.28	17.20	-0.2	8,649	0.00%
2021/05/31	12.4	17.40	1	17.30	17.35	11.4	8,591	0.13%
2021/05/28	2	17.43	0	0.00	17.40	2	8,528	0.02%
2021/05/27	17	17.72	9	17.69	17.60	8	8,428	0.09%
2021/05/26	2	17.20	2	17.20	17.15	0	8,196	0.00%
2021/05/25	6	17.33	20	17.28	17.40	-14	8,126	-0.17%
2021/05/24	11	17.78	27	17.84	17.55	-16	7,969	-0.20%
2021/05/21	43	17.62	28	17.37	17.40	15	7,593	0.20%
2021/05/20	13.1	17.35	33	17.29	17.10	-19.9	7,224	-0.28%
2021/05/19	42	17.28	10	17.42	17.20	32	7,018	0.46%
2021/05/18	11	17.70	45	18.02	17.60	-34	6,581	-0.52%
2021/05/17	96.1	17.96	66	18.08	18.40	30.1	5,996	0.50%
2021/05/14	42.1	16.65	27	16.75	16.75	15.1	4,869	0.31%
2021/05/13	7	15.49	14	15.69	16.10	-7	4,406	-0.16%
2021/05/12	9	14.69	1	15.60	14.65	8	4,206	0.19%
2021/05/11	11.2	16.20	3	15.80	15.95	8.2	4,089	0.20%
2021/05/10	1	16.30	0	0.00	16.50	1	4,015	0.02%
2021/05/07	2	16.40	0	0.00	16.40	2	3,999	0.05%
2021/05/06	6	16.43	100	16.20	16.35	-94	3,980	-2.36%
2021/05/05	2	16.50	1	16.50	16.45	1	3,947	0.03%
2021/05/04	1	16.35	1	17.05	16.45	0	3,955	0.00%
2021/05/03	1	17.20	3	17.18	17.05	-2	3,894	-0.05%
2021/04/29	2	17.30	2	17.33	17.30	0	3,852	0.00%
2021/04/28	6	17.48	0	0.00	17.65	6	3,837	0.16%
2021/04/27	0	0.00	11	17.36	17.30	-11	3,743	-0.29%
2021/04/26	1	17.40	1	17.35	17.30	0	3,740	0.00%
2021/04/23	3	17.35	4	17.43	17.30	-1	3,727	-0.03%
2021/04/22	8	17.89	3	18.25	17.45	5	3,717	0.13%
2021/04/20	21	17.75	13	17.77	18.00	8	3,559	0.22%
2021/04/19	3	17.32	3.5	17.31	17.40	-0.5	3,244	-0.01%
2021/04/16	3	17.20	4	17.24	17.30	-1	3,185	-0.03%
2021/04/15	4	17.83	0	0.00	17.90	4	3,041	0.13%
2021/04/14	1	17.60	1	17.30	17.55	0	2,922	0.00%
2021/04/13	3	17.87	0	0.00	17.80	3	2,864	0.10%
2021/04/12	2	17.65	36	17.79	18.20	-34	2,702	-1.26%
2021/04/09	17	17.51	7	17.47	17.35	10	2,500	0.40%
2021/04/08	3	16.92	0	0.00	17.05	3	2,299	0.13%
2021/04/07	7	16.92	0	0.00	16.90	7	2,331	0.30%
2021/04/06	1	16.95	0	0.00	16.95	1	2,322	0.04%
2021/04/01	5	17.02	0	0.00	17.00	5	2,336	0.21%
2021/03/30	2	17.15	0	0.00	17.10	2	2,405	0.08%
2021/03/29	102	17.35	0	0.00	17.20	102	2,390	4.27%	大買/鉅額交易
2021/03/26	1	17.35	0	0.00	17.25	1	2,409	0.04%
2021/03/24	0	0.00	1	17.05	17.15	-1	2,471	-0.04%
2021/03/17	2	17.33	4	17.38	17.20	-2	2,571	-0.08%
2021/03/16	13	17.15	0	0.00	17.15	13	2,497	0.52%
2021/03/15	2	17.10	1	17.10	17.10	1	2,509	0.04%
2021/03/12	0	0.00	2	17.10	17.05	-2	2,535	-0.08%
2021/03/11	0	0.00	2	17.07	17.15	-2	2,550	-0.08%
2021/03/10	1	16.90	0	0.00	16.95	1	2,519	0.04%
2021/03/08	1	16.75	0	0.00	16.75	1	2,550	0.04%
2021/03/02	100	16.80	0	0.00	16.75	100	2,625	3.81%
2021/02/26	0	0.00	0.3	16.85	16.80	-0.3	2,659	-0.01%
2021/02/22	50	16.80	2	16.78	16.75	48	2,736	1.75%
2021/02/19	44.3	16.65	0	0.00	16.65	44.3	2,740	1.62%
2021/02/17	0	0.00	3	16.45	16.50	-3	2,803	-0.11%
2021/02/05	0	0.00	3	16.40	16.40	-3	2,802	-0.11%
2021/02/04	0	0.00	6	16.33	16.30	-6	2,832	-0.21%
2021/02/03	0	0.00	1	16.25	16.30	-1	2,929	-0.03%
2021/02/02	1	16.30	10	16.30	16.20	-9	3,094	-0.29%
2021/01/29	0	0.00	1	16.10	15.95	-1	3,578	-0.03%
2021/01/28	12	16.10	0	0.00	16.10	12	3,783	0.32%
2021/01/27	6	16.30	0	0.00	16.30	6	3,810	0.16%
2021/01/26	3	16.40	0	0.00	16.30	3	3,865	0.08%
2021/01/25	2	16.60	9	16.52	16.55	-7	4,162	-0.17%
2021/01/20	1	15.95	0.2	17.30	15.95	0.9	4,184	0.02%
2021/01/18	1	16.15	1	16.35	16.40	0	4,168	0.00%
2021/01/14	8	16.96	6	17.23	16.85	2	4,248	0.05%
2021/01/13	2	16.63	0	0.00	16.65	2	4,225	0.05%
2021/01/12	3	16.75	0	0.00	16.65	3	4,221	0.07%
2021/01/11	5	16.87	5	16.95	16.90	0	4,214	0.00%
2021/01/08	1	16.95	0	0.00	17.00	1	4,411	0.02%
2021/01/06	1	17.25	0	0.00	17.05	1	4,808	0.02%
2021/01/05	0.2	17.25	19	17.30	17.35	-18.9	4,774	-0.39%
2020/12/31	19	17.40	5	17.44	17.45	14	4,758	0.29%
2020/12/29	0	0.00	2	17.20	17.20	-2	4,682	-0.04%
2020/12/28	1	17.35	1	17.20	17.20	0	4,676	0.00%
2020/12/25	2	17.40	4	17.50	17.50	-2	4,625	-0.04%
2020/12/24	0	0.00	8	17.40	17.45	-8	4,591	-0.17%
2020/12/22	10	17.40	0	0.00	16.85	10	4,588	0.22%
2020/12/21	1	17.40	7	17.44	17.40	-6	4,620	-0.13%
2020/12/18	2	17.20	3	17.05	17.05	-1	4,562	-0.02%
2020/12/15	0	0.00	5	17.10	16.85	-5	4,741	-0.11%
2020/12/14	5	17.05	7	17.24	17.20	-2	4,772	-0.04%
2020/12/11	0	0.00	1	16.80	16.65	-1	4,720	-0.02%
2020/12/10	4	16.80	0	0.00	16.85	4	4,697	0.09%
2020/12/09	0	0.00	8.3	17.14	17.10	-8.3	4,687	-0.18%
2020/12/07	2	16.80	0	0.00	16.85	2	4,780	0.04%
2020/12/04	4	16.76	23	16.90	16.75	-19	4,793	-0.40%
2020/12/03	0	0.00	0	16.85	16.90	0	4,781	0.00%
2020/12/02	0	0.00	11	16.95	16.90	-11	4,791	-0.23%
2020/12/01	1	16.95	30	17.00	17.00	-29	4,824	-0.60%
2020/11/30	0	0.00	5	17.19	17.15	-5	4,856	-0.10%
2020/11/26	0	0.00	3	16.80	16.90	-3	4,962	-0.06%
2020/11/25	9	16.88	2	16.80	16.80	7	4,990	0.14%
2020/11/24	6	17.07	0	0.00	17.00	6	4,971	0.12%
2020/11/23	7	17.40	1	17.45	17.35	6	4,924	0.12%
2020/11/20	0	0.00	1	17.40	17.45	-1	5,025	-0.02%
2020/11/19	0	0.00	20	17.35	17.35	-20	5,294	-0.38%
2020/11/18	5	17.26	6	17.48	17.35	-1	5,359	-0.02%
2020/11/17	5	17.23	1	17.25	17.25	4	5,357	0.07%
2020/11/16	4	17.35	5	17.33	17.35	-1	5,409	-0.02%
2020/11/13	1	17.35	9	17.45	17.45	-8	5,442	-0.15%
2020/11/12	6	17.33	3	17.60	17.25	3	5,438	0.06%
2020/11/11	22	17.42	13	17.56	17.35	9	5,426	0.17%
2020/11/10	1	17.80	14	17.59	17.70	-13	5,350	-0.24%
2020/11/09	24	17.87	5	17.85	18.20	19	5,196	0.37%
2020/11/06	4	17.65	1	17.45	17.45	3	4,885	0.06%
2020/11/05	5	17.61	8	17.75	17.85	-3	4,739	-0.06%
2020/11/04	0	0.00	7	17.09	17.10	-7	4,665	-0.15%
2020/11/03	0	0.00	2	17.15	17.20	-2	4,638	-0.04%
2020/11/02	26	17.34	18	17.27	17.20	8	4,600	0.17%
2020/10/30	8	16.96	8	16.80	16.70	0	4,303	0.00%
2020/10/29	13	16.85	3	16.82	16.80	10	4,256	0.23%
2020/10/28	2	16.88	0	0.00	16.70	2	4,233	0.05%
2020/10/27	0	0.00	1	16.90	16.75	-1	4,214	-0.02%
2020/10/26	1	16.70	5	16.70	16.70	-4	4,219	-0.09%
2020/10/23	2	16.80	6	16.75	16.75	-4	4,249	-0.09%
2020/10/22	10	16.80	2	16.70	16.80	8	4,258	0.19%
2020/10/21	0	0.00	1	16.60	16.55	-1	4,196	-0.02%
2020/10/20	0	0.00	7	16.44	16.55	-7	4,247	-0.16%
2020/10/19	10	16.40	0	0.00	16.35	10	4,253	0.24%
2020/10/16	14	16.50	46	16.57	16.45	-32	4,255	-0.75%
2020/10/15	45	16.90	36	16.54	17.10	9	4,084	0.22%
2020/10/14	10	16.08	1	16.05	16.05	9	3,773	0.24%
2020/10/13	13	15.97	1	15.95	15.85	12	3,839	0.31%
2020/10/12	6	15.55	3	15.60	15.55	3	3,905	0.08%
2020/10/08	4	15.79	1	15.75	15.75	3	4,013	0.07%
2020/10/06	1	15.80	1	15.80	15.80	0	4,262	0.00%
2020/10/05	0	0.00	1	15.70	15.70	-1	4,364	-0.02%
2020/09/30	1	15.45	0	0.00	15.55	1	4,456	0.02%
2020/09/29	0	0.00	3	15.60	15.50	-3	4,538	-0.07%
2020/09/28	4	15.54	0	0.00	15.55	4	4,671	0.09%
2020/09/25	1	15.40	0	0.00	15.35	1	4,846	0.02%
2020/09/24	2	15.53	2	15.50	15.45	0	5,227	0.00%
2020/09/23	19	15.93	3	15.95	15.95	16	5,783	0.28%
2020/09/22	6	16.19	7	16.20	16.25	-1	5,784	-0.02%
2020/09/21	2	16.50	5	16.54	16.40	-3	5,820	-0.05%
2020/09/18	11	16.78	16	16.86	16.65	-5	5,810	-0.09%
2020/09/17	10	16.35	11.8	16.33	16.50	-1.8	5,717	-0.03%
2020/09/16	11	16.20	4	16.28	16.20	7	5,684	0.12%
2020/09/15	4	16.26	0	0.00	16.15	4	5,690	0.07%
2020/09/14	4	16.26	2	16.30	16.30	2	5,739	0.03%
2020/09/11	2	16.30	1	16.15	16.15	1	5,808	0.02%
2020/09/10	68	16.36	7	16.24	16.00	61	5,804	1.05%
2020/09/08	0	0.00	2	16.10	16.00	-2	5,855	-0.03%
2020/09/07	1	16.00	0	0.00	15.95	1	5,909	0.02%
2020/09/04	2	16.05	1	16.10	16.10	1	6,053	0.02%
2020/09/03	3	16.50	3	16.35	16.35	0	6,069	0.00%
2020/09/02	2	16.58	1	16.60	16.60	1	6,117	0.02%
2020/09/01	1	16.40	0	0.00	16.35	1	6,109	0.02%
2020/08/31	1	16.45	0	0.00	16.25	1	6,138	0.02%
2020/08/28	0	0.00	2	16.25	16.20	-2	6,156	-0.03%
2020/08/27	11	16.27	10	16.15	16.00	1	6,286	0.02%
2020/08/26	9	16.50	60	16.23	16.20	-51	6,542	-0.78%
2020/08/25	9	16.51	7	16.41	16.65	2	6,454	0.03%
2020/08/24	6	15.98	4	16.00	15.90	2	6,269	0.03%
2020/08/21	10	15.60	12	15.51	15.60	-2	6,248	-0.03%
2020/08/20	3	15.50	4	15.90	15.40	-1	6,313	-0.02%
2020/08/19	3	16.20	5	16.16	16.00	-2	6,380	-0.03%
2020/08/18	5	16.00	1	15.95	16.00	4	6,404	0.06%
2020/08/14	0.2	15.65	1	15.75	15.70	-0.9	6,647	-0.01%
2020/08/13	0	0.00	4	15.75	15.75	-4	6,752	-0.06%
2020/08/12	1	15.90	0	0.00	15.85	1	6,946	0.01%
2020/08/11	53	16.14	0	0.00	15.85	53	7,281	0.73%
2020/08/10	0	0.00	5	16.06	15.95	-5	8,061	-0.06%
2020/08/07	0	0.00	1	15.60	15.55	-1	8,369	-0.01%
2020/08/05	3	15.50	0	0.00	15.65	3	9,837	0.03%
2020/07/31	1	15.45	0	0.00	15.50	1	10,532	0.01%
2020/07/30	4	15.55	5	15.52	15.60	-1	10,706	-0.01%
2020/07/28	2	15.18	3	14.90	14.70	-1	10,861	-0.01%
2020/07/27	2	15.45	1	15.60	15.20	1	10,938	0.01%
2020/07/24	1	15.45	3	15.33	15.30	-2	10,938	-0.02%
2020/07/22	2	15.83	1	16.00	15.85	1	11,124	0.01%
2020/07/20	0	0.00	1	15.65	15.65	-1	11,208	-0.01%
2020/07/17	1	16.10	2	16.10	15.95	-1	11,159	-0.01%
2020/07/16	0	0.00	2	16.60	16.25	-2	11,111	-0.02%
2020/07/15	2.2	17.26	4	17.48	17.20	-1.8	11,045	-0.02%
2020/07/14	2.4	17.60	9	17.69	17.55	-6.6	10,995	-0.06%
2020/07/13	7	17.81	9	17.71	17.70	-2	10,934	-0.02%
2020/07/10	3	17.02	2	17.03	17.00	1	11,024	0.01%
2020/07/09	6	17.44	3	17.47	17.40	3	10,975	0.03%
2020/07/08	6	17.68	4	17.61	17.60	2	11,079	0.02%
2020/07/07	4	17.55	11	17.88	17.60	-7	11,074	-0.06%
2020/07/06	2	17.88	17	17.92	17.95	-15	10,953	-0.14%
2020/07/03	6	17.50	9	17.59	17.55	-3	10,785	-0.03%
2020/07/02	24	17.44	10	17.20	17.80	14	10,372	0.13%
2020/06/30	0	0.00	3	16.20	16.10	-3	9,700	-0.03%
2020/06/29	2	15.75	0	0.00	15.85	2	9,651	0.02%
2020/06/24	1	15.85	0	0.00	15.85	1	9,629	0.01%
2020/06/23	3	15.98	0	0.00	15.90	3	9,570	0.03%
2020/06/22	2	16.05	0	0.00	16.10	2	9,603	0.02%
2020/06/19	2	16.25	0	0.00	16.15	2	9,611	0.02%
2020/06/18	2	16.33	2	16.33	16.35	0	9,566	0.00%
2020/06/17	5	16.30	5	16.10	16.10	0	9,491	0.00%
2020/06/16	11	16.19	25	16.11	16.10	-14	9,457	-0.15%
2020/06/15	0	0.00	2	15.80	15.65	-2	9,440	-0.02%
2020/06/12	12	15.41	0	0.00	15.55	12	9,420	0.13%
2020/06/11	6	16.18	4	15.90	15.75	2	9,399	0.02%
2020/06/10	1	16.00	5	16.17	16.15	-4	9,275	-0.04%
2020/06/09	4	16.05	11	16.25	16.00	-7	9,269	-0.08%
2020/06/08	2	15.95	4	16.04	16.05	-2	9,227	-0.02%
2020/06/05	0	0.00	14	15.77	15.80	-14	9,221	-0.15%
2020/06/04	1	15.90	1	15.90	15.90	0	9,304	0.00%
2020/06/03	6	16.03	5	15.93	16.00	1	9,287	0.01%
2020/06/02	21	16.45	29	16.24	16.30	-8	9,129	-0.09%
2020/06/01	2	15.85	6	15.76	15.80	-4	8,854	-0.05%
2020/05/29	0	0.00	3	15.55	15.85	-3	8,807	-0.03%
2020/05/28	6	15.70	0	0.00	15.55	6	8,738	0.07%
2020/05/27	4	15.75	10	15.85	15.70	-6	8,731	-0.07%
2020/05/26	15	15.91	6.3	15.94	15.95	8.7	8,758	0.10%
2020/05/25	2	15.53	0	0.00	15.60	2	8,635	0.02%
2020/05/22	23	15.88	7	15.70	15.55	16	8,610	0.19%
2020/05/21	4	15.55	4	15.46	15.60	0	8,558	0.00%
2020/05/20	5	15.96	2	15.75	15.70	3	8,524	0.04%
2020/05/19	4	15.83	4	15.98	15.75	0	8,516	0.00%
2020/05/18	9.3	15.36	10	15.16	15.55	-0.7	8,593	-0.01%
2020/05/15	61	16.92	12	16.04	15.75	49	8,990	0.55%
2020/05/14	6	18.32	7	18.06	17.45	-1	8,293	-0.01%
2020/05/13	19.5	18.57	69	18.36	17.90	-49.5	7,864	-0.63%
2020/05/12	29	17.16	6	17.09	17.40	23	6,924	0.33%
2020/05/11	2	16.50	6.6	16.52	16.55	-4.6	6,382	-0.07%
2020/05/08	1	15.10	0	0.00	15.05	1	6,017	0.02%
2020/05/07	2	15.10	2	14.75	15.10	0	5,821	0.00%
2020/05/05	4	14.00	7	13.93	14.00	-3	5,461	-0.05%
2020/05/04	3	13.35	2	13.43	13.45	1	5,317	0.02%
2020/04/30	2	13.40	1	13.40	13.25	1	5,214	0.02%
2020/04/28	6	13.43	4	13.25	13.05	2	5,051	0.04%
2020/04/27	4	13.29	4	13.18	13.30	0	4,986	0.00%
2020/04/24	2	12.67	3	12.52	12.55	-1	4,781	-0.02%
2020/04/23	3	12.28	3	12.35	12.45	0	4,658	0.00%
2020/04/22	4	12.06	7	12.19	12.25	-3	4,614	-0.07%
2020/04/21	6	12.12	1	12.50	12.00	5	4,576	0.11%
2020/04/20	4	12.14	4	12.20	12.35	0	4,499	0.00%
2020/04/17	3	12.48	0	0.00	12.10	3	4,465	0.07%
2020/04/16	4	12.31	13	12.32	12.30	-9	4,395	-0.20%
2020/04/15	10	12.50	4	12.50	12.45	6	4,350	0.14%
2020/04/14	0	0.00	2	11.85	11.85	-2	4,120	-0.05%
2020/04/13	7	11.89	3	11.90	11.85	4	4,060	0.10%
2020/04/08	0	0.00	1	10.35	10.60	-1	3,775	-0.03%
2020/03/27	2	10.40	0	0.00	10.15	2	4,040	0.05%
2020/03/26	3	10.50	0	0.00	10.40	3	4,200	0.07%
2020/03/24	10	9.93	0	0.00	9.90	10	4,301	0.23%
2020/03/17	1	10.40	0	0.00	10.30	1	4,094	0.02%
2020/03/16	10	10.90	1.8	11.04	10.80	8.2	4,043	0.20%
2020/03/13	10	11.05	0	0.00	11.05	10	3,995	0.25%
2020/03/12	0	0.00	3	11.35	11.50	-3	3,924	-0.08%
2020/03/11	0	11.90	0	0.00	11.90	0	3,842	0.00%
2020/03/10	2	11.50	4	12.00	12.20	-2	3,761	-0.05%
2020/03/09	20	11.30	0	0.00	11.30	20	3,579	0.56%
2020/03/05	0	0.00	1	11.90	11.90	-1	3,505	-0.03%
2020/03/04	0	0.00	1	11.85	11.85	-1	3,487	-0.03%
2020/03/03	0	0.00	4	12.08	12.00	-4	3,472	-0.12%
2020/03/02	5	11.75	0	0.00	11.80	5	3,427	0.15%
2020/02/26	0	0.00	2	11.95	12.25	-2	3,242	-0.06%
2020/02/25	0	12.05	6	12.00	12.05	-6	3,198	-0.19%
2020/02/24	1	12.20	0	0.00	12.15	1	3,125	0.03%
2020/02/21	1	12.45	3	12.55	12.40	-2	3,030	-0.07%
2020/02/20	1	12.75	7	12.70	12.75	-6	2,905	-0.21%
2020/02/19	35	12.63	11	12.53	12.60	24	2,780	0.86%
2020/02/18	14	12.65	7	12.53	12.65	7	2,495	0.28%
2020/02/17	1	11.30	3	11.37	11.50	-2	1,754	-0.11%
2020/02/14	1	10.90	0	0.00	10.95	1	1,619	0.06%
2020/02/11	0	0.00	3	10.65	10.65	-3	1,604	-0.19%
2020/02/10	0	10.30	0	0.00	10.30	0	1,675	0.00%
2020/01/31	0	0.00	1	10.35	10.45	-1	1,694	-0.06%
2020/01/30	1	10.25	0	0.00	10.20	1	1,673	0.06%
2020/01/20	0	0.00	2	10.88	10.85	-2	1,638	-0.12%
2020/01/15	0	10.75	0	0.00	10.75	0	1,641	0.00%
2020/01/13	2	10.73	0	0.00	10.70	2	1,639	0.12%
2020/01/10	1	10.75	0	0.00	10.75	1	1,635	0.06%
2020/01/09	1	10.90	0	0.00	10.80	1	1,618	0.06%
2020/01/08	0	0.00	9	10.80	10.65	-9	1,619	-0.56%
2020/01/07	0	0.00	1	10.90	10.95	-1	1,602	-0.06%
2020/01/03	7	11.05	3	10.98	11.00	4	1,593	0.25%
2020/01/02	1	11.20	0	0.00	11.20	1	1,569	0.06%
2019/12/31	0	0.00	1	11.25	11.30	-1	1,561	-0.06%
2019/12/30	1	11.25	0	0.00	11.25	1	1,571	0.06%
2019/12/27	2	11.38	2	11.40	11.30	0	1,579	0.00%
2019/12/26	1	11.40	0	0.00	11.45	1	1,588	0.06%
2019/12/25	3	11.40	2	11.55	11.45	1	1,534	0.07%
2019/12/24	1	11.15	5	11.30	11.15	-4	1,277	-0.31%
2019/12/23	6	11.53	42	11.45	11.45	-36	1,265	-2.84%
2019/12/20	2	11.05	5	11.64	11.90	-3	1,067	-0.28%
2019/12/19	3	10.85	0	0.00	10.85	3	882	0.34%
2019/12/18	0.2	10.45	0	0.00	10.55	0.2	876	0.02%
2019/12/09	0	0.00	1	10.25	10.25	-1	851	-0.12%
2019/11/28	0	0.00	3	10.25	10.25	-3	1,009	-0.30%
2019/10/14	0	0.00	5	10.35	10.35	-5	1,112	-0.45%
2019/10/09	1	10.30	0	0.00	10.35	1	1,131	0.09%
2019/10/03	1	10.65	0	0.00	10.65	1	1,208	0.08%
2019/09/27	1	10.70	0	0.00	10.50	1	1,186	0.08%
2019/09/24	2	10.50	8	10.40	10.45	-6	1,160	-0.52%
2019/09/06	0	0.00	5	10.40	10.40	-5	1,281	-0.39%
2019/09/05	5	10.75	0	0.00	10.65	5	1,285	0.39%
2019/09/03	0	0.00	8	10.35	10.30	-8	1,210	-0.66%
2019/08/27	8	9.89	0	0.00	9.86	8	1,170	0.68%
2019/08/19	1	9.76	0	0.00	9.76	1	1,219	0.08%
2019/08/13	5	10.15	0	0.00	10.15	5	1,195	0.42%
2019/07/23	0	0.00	1	10.35	10.30	-1	1,103	-0.09%
2019/07/19	0	0.00	1	10.45	10.45	-1	1,099	-0.09%
2019/07/16	4	10.43	3	10.65	10.65	1	1,113	0.09%
2019/07/12	1	10.45	0	0.00	10.50	1	1,083	0.09%
2019/07/10	1	10.85	0	0.00	10.85	1	1,037	0.10%
2019/07/09	0	0.00	1	11.00	10.95	-1	1,039	-0.10%
2019/07/05	1	11.20	0	0.00	11.20	1	1,031	0.10%
2019/07/04	1	11.25	0	0.00	11.20	1	1,043	0.10%
2019/07/02	0	0.00	13	11.15	11.20	-13	1,111	-1.17%
2019/06/25	0	0.00	12	11.35	11.35	-12	1,190	-1.01%
2019/06/24	0	0.00	9	11.40	11.45	-9	1,328	-0.68%
2019/06/18	5	11.50	5	11.45	11.45	0	1,337	0.00%
2019/06/17	0.6	12.40	30	12.35	12.40	-29.4	1,299	-2.27%
2019/06/14	1	12.45	2	12.50	12.50	-1	1,240	-0.08%
2019/06/12	2	12.20	30	12.25	12.25	-28	1,258	-2.23%
2019/05/31	12	12.25	0	0.00	12.25	12	1,320	0.91%
2019/05/27	30	11.90	0	0.00	11.95	30	1,307	2.30%
2019/05/16	13	11.90	0	0.00	11.85	13	1,478	0.88%
2019/05/09	30	12.45	0	0.00	12.35	30	1,481	2.02%
2019/05/07	0	0.00	1	12.40	12.40	-1	1,472	-0.07%
2019/05/06	1	12.50	2	12.50	12.40	-1	1,480	-0.07%
2019/04/30	0	0.00	1	12.40	12.45	-1	1,481	-0.07%
2019/04/29	2	12.40	0	0.00	12.35	2	1,494	0.13%
2019/04/24	0	0.00	0.6	12.25	12.30	-0.6	1,508	-0.04%
2019/04/23	1	12.30	0	0.00	12.30	1	1,511	0.07%
2019/04/12	50	12.85	0	0.00	12.90	50	1,489	3.36%
2019/04/09	0	0.00	1	13.15	13.05	-1	1,483	-0.07%
2019/04/08	5	12.90	0	0.00	12.90	5	1,434	0.35%
2019/04/01	0	0.00	2	13.25	13.10	-2	1,418	-0.14%
2019/03/29	2	13.20	0	0.00	13.20	2	1,410	0.14%
2019/03/28	1	13.15	0	0.00	13.05	1	1,409	0.07%
2019/03/27	5	13.50	4	13.30	13.30	1	1,441	0.07%
2019/03/19	1	12.95	0	0.00	13.00	1	1,799	0.06%
2019/03/18	2	13.00	2	13.05	12.95	0	1,844	0.00%
2019/03/08	2	13.00	0	0.00	12.95	2	1,863	0.11%
2019/03/07	2	13.00	0	0.00	12.95	2	1,872	0.11%
2019/03/06	0	12.95	0	0.00	13.00	0	1,890	0.00%
2019/02/26	3	13.00	0	0.00	13.00	3	1,993	0.15%
2019/02/18	2	13.10	7	13.01	13.15	-5	2,373	-0.21%
2019/02/12	0	13.10	0	0.00	13.20	0	2,515	0.00%
2019/02/11	0	12.95	0	0.00	13.05	0	2,518	0.00%
2019/01/29	0	13.20	0	0.00	13.20	0	2,540	0.00%
2019/01/25	5	13.25	0	0.00	13.25	5	2,616	0.19%
2019/01/24	0	13.20	0	0.00	13.25	0	2,689	0.00%
2019/01/17	0	0.00	1	13.30	13.25	-1	2,993	-0.03%
2019/01/16	1	13.30	0	0.00	13.15	1	3,053	0.03%
2019/01/10	0	0.00	1	13.35	13.35	-1	3,587	-0.03%
2018/12/27	0	0.00	10	13.25	13.15	-10	4,233	-0.24%
2018/12/17	2	14.40	7	14.61	14.55	-5	4,124	-0.12%
2018/12/12	5	13.70	0	0.00	13.90	5	3,812	0.13%
2018/11/30	10	13.95	0	0.00	13.85	10	3,746	0.27%
2018/11/27	0	0.00	5	13.85	13.85	-5	3,723	-0.13%
2018/11/22	5	13.70	0	0.00	13.70	5	3,741	0.13%
2018/11/20	2	14.35	3	14.15	14.15	-1	3,694	-0.03%
2018/11/19	1	14.05	1	13.85	13.95	0	3,601	0.00%
2018/11/16	0	0.00	5	13.40	13.40	-5	3,534	-0.14%
2018/11/14	2	13.85	1	13.85	14.00	1	3,462	0.03%
2018/11/13	2	14.08	0	0.00	14.00	2	3,438	0.06%
2018/11/09	0	0.00	1	13.80	13.95	-1	3,342	-0.03%
2018/11/07	0	0.00	6	13.55	13.55	-6	3,430	-0.17%
2018/11/06	0	0.00	5	13.65	13.45	-5	3,478	-0.14%
2018/11/02	10	14.05	1	13.80	13.80	9	3,455	0.26%
2018/11/01	11	13.90	11	14.04	13.75	0	3,406	0.00%
2018/10/25	1	13.00	0	0.00	13.10	1	3,168	0.03%
2018/10/24	3	13.48	2	13.30	13.30	1	3,157	0.03%
2018/10/23	0.2	13.70	0	0.00	13.80	0.2	3,108	0.01%
2018/10/19	1	14.10	0	0.00	14.00	1	3,204	0.03%
2018/10/18	1	13.80	6	14.03	14.40	-5	3,094	-0.16%
2018/10/17	11	13.62	2	13.50	13.65	9	2,852	0.32%
2018/10/16	5	13.00	5	12.75	13.25	0	2,719	0.00%
2018/10/03	1	13.80	0	0.00	13.60	1	2,559	0.04%
2018/09/19	1	14.30	0	0.00	14.35	1	2,641	0.04%
2018/09/12	1	14.40	0	0.00	14.30	1	2,805	0.04%
2018/09/07	0	0.00	2	14.55	14.55	-2	2,902	-0.07%
2018/09/06	10	14.40	0	0.00	14.80	10	2,902	0.34%
2018/09/03	6	14.78	0	0.00	14.75	6	3,004	0.20%
2018/08/29	10	14.97	0	0.00	15.00	10	3,186	0.31%
2018/08/23	0	0.00	1	14.85	14.95	-1	3,310	-0.03%
2018/08/20	0.4	14.35	0	0.00	14.30	0.4	3,478	0.01%
2018/08/16	0	0.00	20	14.50	14.35	-20	3,703	-0.54%
2018/08/15	20	14.90	20	15.05	14.60	0	3,744	0.00%
2018/08/14	20	14.80	0	0.00	15.15	20	3,688	0.54%
2018/08/13	1	14.60	0	0.00	14.65	1	3,677	0.03%
2018/08/10	0	0.00	5	15.05	15.10	-5	3,639	-0.14%
2018/07/27	0	0.00	4	15.25	15.10	-4	4,317	-0.09%
2018/07/26	2	14.95	2	15.10	15.25	0	4,310	0.00%
2018/07/23	0.4	13.90	0	0.00	13.85	0.4	4,259	0.01%
2018/07/11	0	0.00	3	13.37	13.30	-3	4,307	-0.07%
2018/07/10	2	13.35	0	0.00	13.40	2	4,313	0.05%
2018/06/22	0	0.00	3	13.25	13.25	-3	5,441	-0.06%
2018/06/20	0	0.00	1	13.50	13.30	-1	5,620	-0.02%
2018/06/14	0	0.00	1	13.20	13.20	-1	6,797	-0.01%
2018/06/13	0	0.00	5	13.30	13.30	-5	6,851	-0.07%
2018/06/12	2	13.50	1	13.35	13.35	1	6,871	0.01%
2018/06/11	3	13.35	0	0.00	13.35	3	6,883	0.04%
2018/06/07	1	13.30	0	0.00	13.30	1	6,901	0.01%
2018/06/06	1	13.20	5	13.20	13.15	-4	7,018	-0.06%
2018/06/01	10	13.40	10	13.35	13.35	0	7,274	0.00%
2018/05/24	7	14.10	0	0.00	14.00	7	7,520	0.09%
2018/05/17	5	14.45	0	0.00	14.30	5	7,670	0.07%
2018/05/14	0	0.00	1	14.40	14.45	-1	7,541	-0.01%
2018/05/10	0	0.00	6	14.05	13.90	-6	7,472	-0.08%
2018/05/09	4	14.20	8	14.07	14.05	-4	7,506	-0.05%
2018/05/08	2	13.95	2	14.05	14.10	0	7,543	0.00%
2018/05/07	3	14.42	4	14.30	14.10	-1	7,519	-0.01%
2018/05/04	2	14.35	2	14.50	14.50	0	7,452	0.00%
2018/05/03	2	14.30	2	14.35	14.35	0	7,388	0.00%
2018/05/02	8	14.32	20	14.49	14.15	-12	7,332	-0.16%
2018/04/25	20	13.90	0	0.00	13.90	20	7,113	0.28%
2018/04/24	0	0.00	1	13.70	13.95	-1	7,126	-0.01%
2018/04/18	5	13.20	4	13.15	13.15	1	7,109	0.01%
2018/04/17	2	13.65	0	0.00	13.15	2	7,344	0.03%
2018/04/12	6	14.07	2	13.70	13.70	4	7,371	0.05%
2018/04/03	2	14.20	0	0.00	13.45	2	7,306	0.03%
2018/03/29	2	14.70	6	14.77	14.70	-4	6,983	-0.06%
2018/03/28	0	0.00	18	14.91	14.90	-18	6,937	-0.26%
2018/03/27	0	0.00	3	14.85	15.10	-3	6,874	-0.04%
2018/03/26	1	14.75	9	14.81	14.75	-8	6,783	-0.12%
2018/03/23	5	14.30	10	14.35	14.65	-5	6,863	-0.07%
2018/03/22	36	15.09	5	15.00	14.90	31	6,925	0.45%
2018/03/21	14	15.31	32	15.29	15.45	-18	6,574	-0.27%
2018/03/20	1	14.15	0	0.00	14.05	1	5,967	0.02%
2018/03/19	0	0.00	9.8	14.65	14.70	-9.8	5,815	-0.17%
2018/03/15	1	14.60	5.1	14.65	14.65	-4.1	5,752	-0.07%
2018/03/13	0	0.00	2	14.50	14.65	-2	5,651	-0.04%
2018/03/12	2	14.60	1	14.45	14.50	1	5,591	0.02%
2018/03/09	0	0.00	10	13.95	13.90	-10	5,443	-0.18%
2018/03/08	5	14.25	1	14.30	14.25	4	5,308	0.08%
2018/03/06	0	0.00	1	13.85	13.45	-1	5,185	-0.02%
2018/03/05	10	13.40	40	13.35	13.40	-30	5,124	-0.59%
2018/03/01	3	13.10	0	0.00	13.35	3	5,066	0.06%
2018/02/27	0	0.00	1	12.55	12.55	-1	4,927	-0.02%
2018/02/26	0	0.00	5	12.50	12.55	-5	4,883	-0.10%
2018/02/23	0	0.00	14	12.35	12.35	-14	4,815	-0.29%
2018/02/22	0	0.00	1	12.45	12.65	-1	4,747	-0.02%
2018/02/21	0	0.00	2	11.75	11.85	-2	4,580	-0.04%
2018/02/07	0	0.00	1	11.10	11.10	-1	4,415	-0.02%
2018/02/06	1	10.80	0	0.00	10.85	1	4,401	0.02%
2018/01/30	0	0.00	5	11.15	11.15	-5	4,220	-0.12%
2018/01/29	0	11.15	1	11.20	11.25	-1	4,483	-0.02%
2018/01/26	17	11.14	0	0.00	11.15	17	5,062	0.34%
2018/01/25	21	11.30	21	11.45	11.20	0	5,096	0.00%
2018/01/24	4	11.15	0	0.00	11.25	4	5,088	0.08%
2018/01/23	10	11.20	0.1	11.00	11.10	9.9	5,073	0.20%
2018/01/19	11	11.38	1	11.15	11.15	10	5,039	0.20%
2018/01/18	0	0.00	15	11.45	11.25	-15	4,995	-0.30%
2018/01/17	15	11.27	4	11.60	11.65	11	4,949	0.22%
2018/01/15	0	0.00	4	11.40	11.35	-4	4,838	-0.08%
2018/01/12	2	11.55	6	11.61	11.65	-4	4,763	-0.08%
2018/01/11	1	11.30	20.8	11.67	11.80	-19.8	4,659	-0.42%
2018/01/10	1	10.75	0	0.00	10.80	1	4,385	0.02%
2018/01/09	8	10.59	1	10.80	10.80	7	4,369	0.16%
2018/01/08	5	10.89	2	10.95	10.75	3	4,237	0.07%
2018/01/05	2	10.95	0	0.00	10.95	2	4,170	0.05%
2018/01/04	2	11.03	0	0.00	10.95	2	4,122	0.05%
2018/01/02	0	0.00	30	11.10	11.10	-30	3,989	-0.75%