國產 (2504)-玉山-雙和券商分點個股進出

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

國產

(2504)

可現股當沖

股價
49.45
漲跌
▲0.05
漲幅
+0.10%
成交量
16,644張
產業
上市營建類股
348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

國產 (2504)籌碼相關－玉山-雙和券商分點個股進出

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

玉山-雙和券商分點個股進出
玉山-雙和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
2024/05/06	10	47.85	14	48.38	49.45	-4	9,950	-0.04%
2024/05/03	13	50.04	3.4	50.71	49.40	9.6	9,732	0.10%
2024/05/02	23	50.84	57	49.56	50.80	-34	9,509	-0.36%
2024/04/30	37	47.76	4	47.19	48.05	33	9,144	0.36%
2024/04/29	25.1	47.87	93	47.03	49.15	-67.9	8,934	-0.76%
2024/04/26	70	46.66	2	46.63	46.95	68	8,615	0.79%
2024/04/25	125	47.74	334	46.98	47.25	-209	8,361	-2.50%	大買/大賣/鉅額交易
2024/04/24	203	44.77	57.5	44.12	43.90	145.5	7,806	1.86%	大買/鉅額交易
2024/04/23	14	46.11	11	46.69	46.65	3	7,433	0.04%
2024/04/22	10	48.05	121	46.72	47.00	-111	7,145	-1.55%	大賣/鉅額交易
2024/04/19	31	46.47	11	47.98	48.25	20	6,678	0.30%
2024/04/18	4.1	47.87	4.1	48.03	48.05	0.1	6,249	0.00%
2024/04/17	5.1	45.74	12	45.25	45.85	-7	5,709	-0.12%
2024/04/16	31	41.72	2	41.80	41.70	29	5,404	0.54%
2024/04/15	21	42.59	1	42.70	42.65	20	5,266	0.38%
2024/04/12	0	0.00	21	42.82	43.40	-21	5,156	-0.41%
2024/04/11	1	41.60	3	42.35	41.70	-2	5,001	-0.04%
2024/04/10	4	40.84	24	41.96	41.60	-20	4,936	-0.41%
2024/04/09	24	40.60	0	0.00	41.35	24	4,821	0.50%
2024/04/08	3.5	41.47	167	41.21	41.30	-163.5	4,712	-3.47%	大賣/鉅額交易
2024/04/03	0	0.00	671	39.53	39.75	-671	4,529	-14.82%	大賣/鉅額交易
2024/04/02	11	38.52	384	38.51	38.55	-373	4,419	-8.44%	大賣/鉅額交易
2024/04/01	4	37.63	50	38.25	38.30	-46	4,375	-1.05%
2024/03/29	2	37.70	1	38.30	37.90	1	4,361	0.02%
2024/03/28	0.3	37.80	0	0.00	37.70	0.3	4,328	0.01%
2024/03/27	1	37.65	250	37.86	38.10	-249	4,312	-5.77%	大賣/鉅額交易
2024/03/26	0	37.20	0	0.00	37.05	0	4,261	0.00%
2024/03/25	0	0.00	101	37.50	37.00	-101	4,251	-2.38%	大賣/鉅額交易
2024/03/21	0	0.00	60	36.75	36.95	-60	4,213	-1.42%
2024/03/20	0	0.00	101	36.10	36.25	-101	4,172	-2.42%	大賣/鉅額交易
2024/03/19	3	36.48	1	36.90	36.35	2	4,158	0.05%
2024/03/18	5	37.30	0	0.00	37.00	5	4,116	0.12%
2024/03/15	0	0.00	11	35.93	36.15	-11	4,038	-0.27%
2024/03/14	1	36.35	0	0.00	36.35	1	3,965	0.03%
2024/03/13	1	36.60	10.3	36.63	36.75	-9.3	3,911	-0.24%
2024/03/12	0	36.95	0	0.00	36.95	0	3,732	0.00%
2024/03/11	10	36.10	0	0.00	36.15	10	3,672	0.27%
2024/03/08	0	0.00	2	36.35	36.40	-2	3,635	-0.06%
2024/03/07	0	36.10	2	36.00	36.25	-2	3,500	-0.06%
2024/03/06	2	34.70	0	0.00	35.15	2	3,361	0.06%
2024/03/05	0	35.05	0	34.69	35.25	0	3,314	0.00%
2024/03/04	0	0.00	33	34.23	34.15	-33	3,194	-1.03%
2024/03/01	2	33.80	0	0.00	34.00	2	3,136	0.06%
2024/02/29	30	32.57	0	0.00	33.00	30	2,945	1.02%
2024/02/27	0	32.35	0	0.00	32.35	0	2,845	0.00%
2024/02/21	5	32.40	0	0.00	32.40	5	2,648	0.19%
2024/02/20	6	31.95	9	32.08	32.05	-3	2,540	-0.12%
2024/02/19	0	0.00	0.3	31.43	32.00	-0.3	2,433	-0.01%
2024/02/16	0	29.75	3	29.90	29.90	-3	2,216	-0.14%
2024/02/15	1	29.20	0	0.00	29.30	1	2,191	0.05%
2024/02/01	0	0.00	1	29.95	30.00	-1	2,112	-0.05%
2024/01/31	0	0.00	1	29.65	29.70	-1	2,058	-0.05%
2024/01/30	0	0.00	4	29.25	29.50	-4	2,020	-0.20%
2024/01/29	0	0.00	1	29.25	29.25	-1	1,979	-0.05%
2024/01/24	0	0.00	4	29.10	29.00	-4	1,859	-0.22%
2024/01/11	1	27.80	0.2	27.85	27.95	0.8	1,547	0.05%
2024/01/10	1	27.80	0	0.00	27.80	1	1,577	0.06%
2023/12/25	0	0.00	2	28.10	28.20	-2	1,506	-0.13%
2023/12/19	0	0.00	0.1	28.20	28.30	-0.1	1,422	-0.01%
2023/12/11	0	0.00	0.2	27.60	27.60	-0.2	1,328	-0.01%
2023/12/04	10	27.45	0	0.00	27.45	10	1,385	0.72%
2023/11/30	1	27.00	3	27.02	27.10	-2	1,467	-0.14%
2023/11/21	0	0.00	1	26.50	26.50	-1	1,405	-0.07%
2023/11/20	1	26.40	2	26.45	26.35	-1	1,390	-0.07%
2023/11/15	33	26.14	0	0.00	26.15	33	1,367	2.41%
2023/11/09	0.3	25.50	0	0.00	25.65	0.3	1,328	0.02%
2023/11/08	1	25.50	0	0.00	25.45	1	1,363	0.07%
2023/11/03	0	25.50	0	0.00	25.55	0	1,396	0.00%
2023/11/02	0	25.40	0	0.00	25.50	0	1,417	0.00%
2023/10/30	0.3	25.30	0	0.00	25.40	0.3	1,729	0.02%
2023/10/11	0	0.00	1	25.55	25.55	-1	1,834	-0.05%
2023/10/06	0.2	25.50	3	25.60	25.60	-2.9	1,834	-0.16%
2023/10/04	3	25.25	0	0.00	25.30	3	1,837	0.16%
2023/10/03	0	25.30	0	0.00	25.30	0	1,852	0.00%
2023/10/02	0.2	25.20	0	0.00	25.30	0.2	1,862	0.01%
2023/09/27	0.1	25.15	0	0.00	25.10	0.1	1,902	0.01%
2023/09/26	1.2	25.11	0	0.00	25.00	1.2	1,915	0.06%
2023/09/25	1	25.25	0	0.00	25.30	1	1,941	0.05%
2023/09/20	3	25.00	0	0.00	25.20	3	2,103	0.14%
2023/09/18	0	25.65	0	0.00	25.50	0	2,164	0.00%
2023/09/12	1	25.20	0	0.00	25.30	1	2,628	0.04%
2023/09/11	1.1	25.33	0	0.00	25.30	1.1	2,666	0.04%
2023/09/08	3	25.50	0	0.00	25.60	3	2,703	0.11%
2023/09/07	8	25.63	0	0.00	25.45	8	2,720	0.29%
2023/09/06	16	26.23	0	0.00	25.80	16	2,684	0.60%
2023/09/05	2	26.40	0	0.00	26.40	2	2,602	0.08%
2023/09/04	3	26.68	0	0.00	26.55	3	2,597	0.12%
2023/08/25	3.4	26.57	0	0.00	26.60	3.4	2,760	0.12%
2023/08/23	1	26.55	0	0.00	26.60	1	2,846	0.04%
2023/08/21	2	26.75	0	0.00	26.70	2	2,904	0.07%
2023/08/14	0.1	26.75	0	0.00	26.75	0.1	3,240	0.00%
2023/08/10	1.2	27.43	0	0.00	27.20	1.2	3,237	0.04%
2023/08/09	0	0.00	1	27.70	27.65	-1	3,252	-0.03%
2023/08/08	1	27.40	1	27.80	27.45	0	3,278	0.00%
2023/07/28	0.2	26.40	0	0.00	26.30	0.2	3,250	0.01%
2023/07/25	0	0.00	10	26.20	26.25	-10	3,465	-0.29%
2023/07/24	0	0.00	1	26.25	26.10	-1	3,467	-0.03%
2023/07/21	10	26.40	0	0.00	26.55	10	3,464	0.29%
2023/07/17	100	26.25	0	0.00	26.20	100	3,614	2.77%
2023/07/07	1	26.65	0	0.00	26.70	1	3,639	0.03%
2023/07/03	0	27.50	0	0.00	27.65	0	3,608	0.00%
2023/06/30	0.1	27.60	2	27.55	27.50	-1.9	3,603	-0.05%
2023/06/29	1	27.35	0	0.00	27.40	1	3,546	0.03%
2023/06/27	0	0.00	3	26.35	26.40	-3	3,455	-0.09%
2023/06/21	4	26.05	0	0.00	26.15	4	3,406	0.12%
2023/06/20	2	26.75	0	0.00	26.25	2	3,357	0.06%
2023/06/19	8.3	28.80	30	28.78	28.80	-21.7	3,155	-0.69%
2023/06/16	0.2	29.18	1	29.10	28.90	-0.8	3,050	-0.03%
2023/06/14	101	29.05	0	0.00	29.00	101	2,952	3.42%	大買/鉅額交易
2023/06/13	200	29.05	0	0.00	29.10	200	2,925	6.84%	大買/鉅額交易
2023/06/12	1	29.10	0	29.25	29.05	1	2,893	0.03%
2023/06/09	0	0.00	4	29.18	29.15	-4	2,879	-0.14%
2023/06/08	1	29.40	0	0.00	29.25	1	2,905	0.03%
2023/06/07	1	29.35	1	29.40	29.40	0	2,921	0.00%
2023/06/06	1	29.05	2	29.05	29.05	-1	2,874	-0.03%
2023/06/05	1	28.80	0	0.00	28.85	1	2,832	0.04%
2023/05/29	0	0.00	1	28.75	28.90	-1	2,924	-0.03%
2023/05/25	0	0.00	1	28.75	28.75	-1	2,940	-0.03%
2023/05/24	1	28.80	1	28.80	29.05	0	2,925	0.00%
2023/05/23	0	0.00	2	29.15	28.80	-2	2,904	-0.07%
2023/05/22	2	28.85	2	28.60	29.00	0	2,912	0.00%
2023/05/19	1	28.70	2	28.83	28.75	-1	2,866	-0.03%
2023/05/18	1	28.50	0	0.00	28.50	1	2,708	0.04%
2023/05/17	0	0.00	1	28.60	28.70	-1	2,682	-0.04%
2023/05/16	1	28.60	0	0.00	28.60	1	2,694	0.04%
2023/05/12	0	0.00	1	28.55	28.60	-1	2,661	-0.04%
2023/05/11	4	28.45	0	0.00	28.25	4	2,635	0.15%
2023/05/10	1	28.90	0	0.00	28.95	1	2,579	0.04%
2023/05/09	1	28.85	0	0.00	28.75	1	2,588	0.04%
2023/05/08	1	28.60	0	0.00	28.85	1	2,545	0.04%
2023/05/05	3	28.90	0	0.00	28.85	3	2,515	0.12%
2023/05/04	0	0.00	3	29.00	29.00	-3	2,502	-0.12%
2023/05/02	3	28.60	0	28.10	28.70	3	2,390	0.13%
2023/04/25	0	0.00	1	28.35	27.90	-1	2,266	-0.04%
2023/04/24	1	28.30	0	0.00	28.35	1	2,220	0.05%
2023/04/14	0	27.95	0	0.00	27.90	0	1,986	0.00%
2023/04/12	30	27.95	0	0.00	27.95	30	1,989	1.51%
2023/04/11	0	0.00	1	28.15	28.00	-1	1,996	-0.05%
2023/04/10	1	27.75	0	0.00	27.85	1	1,972	0.05%
2023/03/28	0	0.00	0	28.10	28.00	0	1,934	0.00%
2023/03/27	0.5	27.90	10	27.80	27.95	-9.5	1,921	-0.49%
2023/03/24	0	27.80	0	0.00	27.80	0	1,925	0.00%
2023/03/23	1	27.95	0	0.00	27.95	1	1,898	0.05%
2023/03/21	1	28.00	1	27.95	28.00	0	1,894	0.00%
2023/03/20	0	0.00	7	27.80	27.85	-7	1,897	-0.37%
2023/03/17	0	0.00	2	27.75	27.65	-2	1,948	-0.10%
2023/03/09	7	27.79	0	0.00	27.80	7	1,826	0.38%
2023/03/08	0	0.00	1	27.50	27.55	-1	1,791	-0.06%
2023/03/07	1	27.35	0	0.00	27.35	1	1,775	0.06%
2023/03/06	0	27.18	1.5	27.20	27.20	-1.5	1,763	-0.08%
2023/03/02	2	26.60	0	0.00	26.90	2	1,744	0.11%
2023/02/23	0	27.20	2	27.45	27.45	-2	1,562	-0.13%
2023/02/20	4	26.80	0	0.00	27.10	4	1,556	0.26%
2023/02/07	7	26.04	1	26.35	26.50	6	1,575	0.38%
2023/01/17	0	0.00	2	25.40	25.60	-2	1,519	-0.13%
2023/01/16	0	0.00	2	25.30	25.30	-2	1,517	-0.13%
2023/01/06	0	0.00	3	25.55	25.60	-3	1,719	-0.17%
2023/01/04	0	0.00	1	25.50	25.50	-1	1,795	-0.06%
2022/12/30	1	25.00	0	0.00	25.25	1	1,828	0.05%
2022/12/09	0	0.00	3	25.80	25.60	-3	2,133	-0.14%
2022/12/02	0	0.00	1.7	25.30	25.25	-1.7	2,081	-0.08%
2022/11/30	2	25.30	0	0.00	25.35	2	2,087	0.10%
2022/11/21	3	24.95	0	0.00	24.95	3	2,112	0.14%
2022/11/02	0	23.20	0	0.00	23.15	0	2,342	0.00%
2022/10/28	0	22.45	0	0.00	22.20	0	2,420	0.00%
2022/10/25	0	0.00	4	22.15	22.20	-4	2,571	-0.16%
2022/10/21	0	22.00	0	0.00	21.90	0	2,592	0.00%
2022/10/17	0	22.30	0	0.00	22.25	0	2,492	0.00%
2022/10/14	0.1	22.90	0	0.00	22.95	0.1	2,454	0.00%
2022/10/12	2	23.25	0	0.00	23.25	2	2,437	0.08%
2022/10/11	0.1	23.65	0	0.00	23.50	0.1	2,428	0.00%
2022/10/07	0	24.30	0	0.00	24.25	0	2,409	0.00%
2022/09/20	4	25.85	3	25.75	25.75	1	2,433	0.04%
2022/09/19	1	25.90	0	0.00	25.60	1	2,449	0.04%
2022/09/13	0	0.00	2	25.40	25.30	-2	2,602	-0.08%
2022/09/12	2	25.00	0	0.00	25.40	2	2,676	0.07%
2022/09/07	3	24.60	0	0.00	24.55	3	2,714	0.11%
2022/09/01	0.1	25.15	0	0.00	25.30	0.1	2,783	0.00%
2022/08/29	0.1	25.28	0	0.00	25.20	0.1	2,792	0.00%
2022/08/24	0.1	25.25	0	0.00	25.20	0.1	2,803	0.00%
2022/08/19	0	25.25	0	0.00	25.15	0	2,799	0.00%
2022/08/18	1.2	25.28	0	0.00	25.25	1.2	2,806	0.04%
2022/08/17	0	25.70	0.1	25.80	25.80	-0.1	2,749	0.00%
2022/08/16	0.1	25.10	0	0.00	25.25	0.1	2,739	0.00%
2022/08/15	0.1	24.85	0	0.00	24.95	0.1	2,712	0.00%
2022/08/09	1	24.65	0	0.00	24.65	1	2,752	0.04%
2022/08/08	0.1	24.00	0	0.00	23.90	0.1	2,740	0.00%
2022/08/05	0	24.15	0	0.00	24.20	0	2,746	0.00%
2022/07/25	1	24.20	0	0.00	24.25	1	3,359	0.03%
2022/07/11	0	22.90	0	0.00	23.00	0	3,997	0.00%
2022/07/05	5	23.05	0	0.00	23.25	5	4,552	0.11%
2022/07/04	0	0.00	5	22.44	22.50	-5	4,716	-0.11%
2022/07/01	4	22.25	7	22.66	22.15	-3	4,801	-0.06%
2022/06/30	8	22.84	0	0.00	22.80	8	4,827	0.17%
2022/06/29	1	23.20	5	23.25	23.30	-4	4,831	-0.08%
2022/06/28	2	23.40	0	0.00	23.40	2	4,878	0.04%
2022/06/23	0	0.00	6	23.35	23.45	-6	4,940	-0.12%
2022/06/22	16	25.74	0	0.00	25.25	16	4,918	0.33%
2022/06/20	234	25.64	0	0.00	25.50	234	4,879	4.80%	大買/鉅額交易
2022/06/17	3	25.93	0	0.00	26.00	3	4,882	0.06%
2022/06/14	100	25.85	0	0.00	26.25	100	4,995	2.00%
2022/06/13	100	26.15	0	0.00	26.20	100	5,024	1.99%
2022/06/10	1	26.75	0	0.00	26.90	1	4,999	0.02%
2022/06/09	0	0.00	2	26.85	26.90	-2	5,007	-0.04%
2022/06/07	6	26.93	0	0.00	26.85	6	5,028	0.12%
2022/06/01	120	27.21	1	27.05	27.05	119	5,105	2.33%	大買/鉅額交易
2022/05/31	0	0.00	3	26.95	27.15	-3	5,124	-0.06%
2022/05/30	1	26.85	0	0.00	27.00	1	5,149	0.02%
2022/05/26	3	26.73	0	0.00	26.65	3	5,302	0.06%
2022/05/11	68	26.30	0	0.00	26.35	68	5,208	1.31%
2022/05/10	55	26.69	3	26.08	26.85	52	5,220	1.00%
2022/05/09	203	27.39	0	0.00	27.00	203	5,159	3.93%	大買/鉅額交易
2022/05/06	0	0.00	1	29.80	30.00	-1	4,856	-0.02%
2022/05/05	2	30.10	0	0.00	30.50	2	4,890	0.04%
2022/04/29	1	29.50	0	0.00	29.25	1	4,777	0.02%
2022/04/27	0	0.00	0.1	29.15	29.40	-0.1	4,716	0.00%
2022/04/26	3	29.90	0	0.00	29.75	3	4,659	0.06%
2022/04/25	0	0.00	1	30.40	30.15	-1	4,598	-0.02%
2022/04/15	2	31.10	7	31.28	30.65	-5	4,563	-0.11%
2022/04/14	7	32.18	2	32.00	32.05	5	4,706	0.11%
2022/04/13	2	31.75	5	32.35	32.70	-3	4,633	-0.06%
2022/04/12	8	31.36	6	31.38	31.45	2	4,519	0.04%
2022/04/11	1	30.55	4	30.64	30.80	-3	4,405	-0.07%
2022/04/08	5	30.65	5	30.64	31.00	0	4,384	0.00%
2022/04/07	5	30.14	57	30.14	29.85	-52	4,416	-1.18%
2022/03/28	0	29.10	0	0.00	29.20	0	4,745	0.00%
2022/03/25	0	0.00	3	29.05	29.05	-3	4,870	-0.06%
2022/03/24	0	29.00	1	29.15	29.05	-1	5,338	-0.02%
2022/03/22	4	28.85	0	0.00	28.85	4	5,989	0.07%
2022/03/17	0	28.15	0	28.10	28.20	0	5,862	0.00%
2022/03/16	0	27.83	0	0.00	27.85	0	5,799	0.00%
2022/03/11	0	27.85	0	0.00	27.40	0	5,829	0.00%
2022/03/08	2	26.87	0	0.00	26.80	2	5,830	0.03%
2022/03/04	1	28.15	0	0.00	27.95	1	5,787	0.02%
2022/03/03	1	28.20	1	28.35	28.15	0	5,819	0.00%
2022/03/02	1	28.00	70	28.09	28.15	-69	5,818	-1.19%
2022/03/01	10	27.45	10	28.00	27.85	0	5,789	0.00%
2022/02/25	0	0.00	1	26.55	26.40	-1	5,701	-0.02%
2022/02/24	95	26.44	0	0.00	26.30	95	5,746	1.65%
2022/02/23	0	0.00	40	27.18	27.10	-40	5,773	-0.69%
2022/02/22	200	27.08	0	0.00	27.05	200	5,805	3.44%	大買/鉅額交易
2022/02/21	0	0.00	2	27.40	27.40	-2	5,871	-0.03%
2022/02/18	72	27.32	0	0.00	27.35	72	5,945	1.21%
2022/02/15	100	27.70	0	0.00	27.45	100	6,377	1.57%
2022/02/09	0	0.00	1	27.10	27.20	-1	7,217	-0.01%
2022/02/08	60	26.90	0	0.00	26.90	60	7,169	0.84%
2022/02/07	0	0.00	0.4	26.35	26.45	-0.4	7,112	-0.01%
2022/01/26	51	25.80	0	0.00	25.65	51	7,064	0.72%
2022/01/25	21	25.35	11	25.26	25.45	10	7,100	0.14%
2022/01/24	12	25.41	0	0.00	25.70	12	7,133	0.17%
2022/01/21	0	0.00	0.2	25.80	25.80	-0.2	7,219	0.00%
2022/01/20	15	25.85	0	0.00	26.00	15	7,299	0.21%
2022/01/19	21	25.95	0	0.00	25.95	21	7,323	0.29%
2022/01/12	1	26.85	0.5	27.15	26.60	0.5	7,428	0.01%
2022/01/11	0	26.85	0	0.00	26.85	0	7,433	0.00%
2022/01/10	5	26.85	0	0.00	26.65	5	7,455	0.07%
2022/01/07	1.4	26.57	11	26.45	26.45	-9.6	7,284	-0.13%
2022/01/05	0	27.85	2	27.85	27.80	-2	7,006	-0.03%
2022/01/04	0	28.15	0	0.00	28.20	0	6,960	0.00%
2021/12/30	99	29.39	3	29.65	29.15	96	6,916	1.39%
2021/12/29	13	30.44	24	29.94	30.20	-11	6,794	-0.16%
2021/12/28	0	0.00	5	29.15	28.90	-5	6,523	-0.08%
2021/12/27	0	0.00	6	29.25	29.35	-6	6,491	-0.09%
2021/12/23	0	0.00	8	29.01	29.00	-8	6,861	-0.12%
2021/12/22	2	29.20	6	29.33	29.20	-4	6,908	-0.06%
2021/12/21	7	29.99	11	29.75	30.10	-4	6,838	-0.06%
2021/12/20	47	30.09	12	29.94	30.20	35	6,733	0.52%
2021/12/17	53	29.05	36	29.69	29.60	17	6,369	0.27%
2021/12/16	2	27.60	2	27.80	28.10	0	5,785	0.00%
2021/12/15	0	0.00	1	27.30	27.20	-1	5,635	-0.02%
2021/12/02	0	26.60	0	0.00	26.70	0	5,534	0.00%
2021/12/01	0	26.75	9	26.60	26.75	-9	5,535	-0.16%
2021/11/29	0	0.00	0.3	26.00	26.65	-0.3	5,512	-0.01%
2021/11/24	0	0.00	1	27.15	27.20	-1	5,434	-0.02%
2021/11/23	0	0.00	3	27.10	27.20	-3	5,415	-0.06%
2021/11/22	0	0.00	32	27.28	27.15	-32	5,351	-0.60%
2021/11/19	4	27.60	0	0.00	27.55	4	5,286	0.08%
2021/11/18	2	27.40	2	27.75	27.95	0	5,265	0.00%
2021/11/17	2	27.53	5	27.75	27.50	-3	5,192	-0.06%
2021/11/15	2	28.00	27	28.00	28.15	-25	4,982	-0.50%
2021/11/12	36	27.69	2	27.45	27.85	34	4,872	0.70%
2021/11/11	9.3	26.94	29	27.22	26.85	-19.7	4,670	-0.42%
2021/11/10	10	26.11	10	27.23	27.50	0	4,071	0.00%
2021/11/09	4	24.90	0	0.00	25.00	4	3,784	0.11%
2021/11/08	0	0.00	1	25.00	25.00	-1	3,770	-0.03%
2021/11/05	1	24.85	0	0.00	24.70	1	3,776	0.03%
2021/11/04	1	24.85	0	0.00	24.80	1	3,782	0.03%
2021/10/29	1	25.00	3	25.65	25.70	-2	3,727	-0.05%
2021/10/28	0	0.00	3	24.93	25.00	-3	3,658	-0.08%
2021/10/25	0	0.00	1	24.20	24.25	-1	3,590	-0.03%
2021/10/22	0	0.00	2	24.20	24.30	-2	3,599	-0.06%
2021/10/06	1	24.20	1	24.05	23.90	0	3,910	0.00%
2021/10/04	0	0.00	1.1	23.38	23.55	-1.1	3,821	-0.03%
2021/10/01	0.1	24.30	0	0.00	23.60	0.1	3,803	0.00%
2021/09/30	5	24.59	33	24.52	24.50	-28	3,681	-0.76%
2021/09/29	0	0.00	20	23.95	23.95	-20	3,412	-0.59%
2021/09/28	12	23.53	0	0.00	23.65	12	3,336	0.36%
2021/09/27	10	23.50	0	0.00	23.60	10	3,301	0.30%
2021/09/24	30	23.50	1	23.80	22.95	29	3,294	0.88%
2021/09/23	2	22.60	2	22.70	22.70	0	3,336	0.00%
2021/09/15	10	22.75	0	0.00	22.70	10	3,404	0.29%
2021/09/13	50	22.85	0	0.00	22.95	50	3,463	1.44%
2021/09/08	0	0.00	1	22.75	22.40	-1	3,485	-0.03%
2021/09/07	1	22.80	0	0.00	22.70	1	3,502	0.03%
2021/09/06	1	22.80	0	0.00	22.90	1	3,548	0.03%
2021/09/03	100	23.00	0	0.00	22.95	100	3,557	2.81%
2021/08/24	1	22.60	2	22.35	22.25	-1	3,715	-0.03%
2021/08/18	1	21.50	0	0.00	21.50	1	3,896	0.03%
2021/08/17	52	21.55	0	0.00	21.45	52	4,008	1.30%
2021/08/11	1	22.55	1	22.45	22.50	0	4,073	0.00%
2021/08/06	28	22.45	0	0.00	22.45	28	4,286	0.65%
2021/08/04	1	22.90	0	0.00	22.95	1	4,576	0.02%
2021/07/29	3	22.75	0	0.00	22.90	3	4,729	0.06%
2021/07/27	1	23.25	0	0.00	22.80	1	5,004	0.02%
2021/07/26	10	24.10	0	0.00	23.60	10	5,097	0.20%
2021/07/23	0.2	25.35	2	25.50	25.50	-1.9	5,123	-0.04%
2021/07/22	5	25.45	3	25.45	25.50	2	5,068	0.04%
2021/07/20	0	0.00	21	25.39	25.40	-21	5,073	-0.41%
2021/07/12	5	24.95	0	0.00	24.85	5	6,186	0.08%
2021/07/08	5	25.15	0.1	24.95	25.20	4.9	6,594	0.08%
2021/07/06	0	0.00	35	25.00	24.80	-35	6,785	-0.52%
2021/07/05	0	0.00	30	25.08	25.00	-30	6,803	-0.44%
2021/07/01	2	24.80	0	0.00	24.70	2	6,919	0.03%
2021/06/30	1	25.60	0.1	25.50	25.35	0.9	6,939	0.01%
2021/06/25	20	24.50	0	0.00	24.35	20	6,872	0.29%
2021/06/16	0	0.00	0.9	24.55	24.65	-0.9	7,310	-0.01%
2021/06/15	2	24.60	0	0.00	24.55	2	7,465	0.03%
2021/06/11	0	0.00	5	25.00	24.90	-5	7,631	-0.07%
2021/06/07	11	25.40	0	0.00	25.10	11	7,759	0.14%
2021/05/27	0	0.00	1	25.30	25.00	-1	8,166	-0.01%
2021/05/26	1	25.40	1	25.70	25.45	0	8,224	0.00%
2021/05/25	72	24.18	75	24.77	25.00	-3	8,171	-0.04%
2021/05/24	0	0.00	5	24.05	24.05	-5	8,156	-0.06%
2021/05/21	0	0.00	5	23.15	23.90	-5	8,260	-0.06%
2021/05/18	10	22.10	0	0.00	22.90	10	8,377	0.12%
2021/05/17	11	20.92	0	0.00	20.90	11	8,412	0.13%
2021/05/14	4	23.63	0	0.00	23.10	4	8,383	0.05%
2021/05/13	1	23.65	0	0.00	23.05	1	8,312	0.01%
2021/05/12	31	23.85	2	24.20	23.75	29	8,197	0.35%
2021/05/11	6	26.61	0	0.00	26.00	6	8,023	0.07%
2021/05/10	5	27.38	1	27.35	27.25	4	7,926	0.05%
2021/05/07	1.1	27.15	0	0.00	27.10	1.1	7,942	0.01%
2021/05/06	2	27.83	0	0.00	27.20	2	7,918	0.03%
2021/05/04	1	25.50	0	0.00	25.90	1	7,712	0.01%
2021/05/03	6	27.83	0	28.10	27.50	6	7,580	0.08%
2021/04/29	2	28.45	1	28.75	28.55	1	7,462	0.01%
2021/04/27	0	0.00	1	28.30	28.80	-1	7,415	-0.01%
2021/04/26	0	0.00	4	28.45	28.45	-4	7,347	-0.05%
2021/04/23	11	28.22	5	28.57	28.50	6	7,331	0.08%
2021/04/22	24	29.72	6	28.71	28.35	18	7,311	0.25%
2021/04/21	5	28.53	5	28.80	28.60	0	6,907	0.00%
2021/04/20	58	28.71	8	28.45	28.45	50	6,811	0.73%
2021/04/19	71	29.20	18	28.46	29.35	53	6,638	0.80%
2021/04/16	1	27.70	0	0.00	27.65	1	6,350	0.02%
2021/04/15	2.6	27.56	5	28.04	27.60	-2.4	6,293	-0.04%
2021/04/14	7	27.16	20	27.64	28.10	-13	6,125	-0.21%
2021/04/13	2	27.40	5	27.27	26.80	-3	5,942	-0.05%
2021/04/12	3	27.12	2	27.15	27.25	1	5,845	0.02%
2021/04/09	1	26.90	0	0.00	26.90	1	5,801	0.02%
2021/04/08	1	26.95	7	26.84	27.05	-6	5,829	-0.10%
2021/04/07	7	26.09	0	0.00	26.35	7	5,824	0.12%
2021/04/06	1	26.40	0	0.00	26.35	1	5,799	0.02%
2021/04/01	0	27.05	0	0.00	26.80	0	5,739	0.00%
2021/03/30	4	26.80	0	0.00	26.75	4	5,686	0.07%
2021/03/29	0	26.70	5	26.55	26.50	-5	5,649	-0.09%
2021/03/26	1	26.55	9	26.63	26.35	-8	5,630	-0.14%
2021/03/25	0	0.00	1	26.80	26.55	-1	5,609	-0.02%
2021/03/24	0	0.00	3	27.40	26.90	-3	5,582	-0.05%
2021/03/23	8	27.46	2	26.90	27.60	6	5,543	0.11%
2021/03/22	10	27.00	0	0.00	27.40	10	5,485	0.18%
2021/03/18	6	26.88	1	26.95	26.85	5	5,339	0.09%
2021/03/17	1	26.50	0.2	26.45	26.60	0.8	5,289	0.01%
2021/03/16	8	25.71	1	25.60	25.65	7	5,183	0.14%
2021/03/11	0	24.85	0	0.00	24.95	0	5,370	0.00%
2021/03/09	0	25.15	0	0.00	25.25	0	5,733	0.00%
2021/03/08	5	25.35	3	25.55	25.35	2	5,782	0.03%
2021/03/05	0	0.00	3	25.05	25.20	-3	5,709	-0.05%
2021/03/04	1	25.25	0	0.00	25.10	1	5,717	0.02%
2021/03/03	2	25.20	7	25.20	25.35	-5	5,635	-0.09%
2021/03/02	0	0.00	4	25.05	24.25	-4	5,493	-0.07%
2021/02/25	0	0.00	2	25.00	24.70	-2	5,460	-0.04%
2021/02/24	3	24.95	2	24.70	24.55	1	5,530	0.02%
2021/02/22	0	0.00	5	24.00	24.20	-5	5,643	-0.09%
2021/02/18	0	0.00	4	22.90	23.30	-4	5,645	-0.07%
2021/02/17	2	22.38	0	0.00	22.55	2	5,631	0.04%
2021/02/05	4	22.45	0	0.00	22.45	4	5,582	0.07%
2021/02/02	1	22.10	0	0.00	22.15	1	5,923	0.02%
2021/01/28	0	0.00	0.3	21.63	21.35	-0.3	6,116	-0.01%
2021/01/26	2	22.10	0	0.00	21.95	2	6,277	0.03%
2021/01/25	2	21.55	1	21.45	22.25	1	6,321	0.02%
2021/01/22	0	0.00	17.1	21.50	21.55	-17.1	6,373	-0.27%
2021/01/21	0	0.00	3	21.60	21.80	-3	6,433	-0.05%
2021/01/19	0	22.55	0	0.00	22.65	0	6,783	0.00%
2021/01/15	0	0.00	2	22.60	22.25	-2	6,909	-0.03%
2021/01/13	5	23.55	2.2	23.74	23.55	2.8	7,068	0.04%
2021/01/12	3	23.92	0	0.00	23.60	3	7,374	0.04%
2021/01/08	0	0.00	15	24.55	24.55	-15	7,851	-0.19%
2021/01/06	2	24.20	2	24.45	23.85	0	8,022	0.00%
2020/12/30	19	24.77	0.1	24.70	24.80	18.9	8,398	0.23%
2020/12/29	0	0.00	8	24.46	24.55	-8	8,443	-0.09%
2020/12/28	6	24.16	0	0.00	24.20	6	8,598	0.07%
2020/12/23	0	0.00	1.2	24.06	24.20	-1.2	9,006	-0.01%
2020/12/22	1	24.45	0	0.00	24.00	1	9,079	0.01%
2020/12/21	0	0.00	1	24.65	24.65	-1	9,300	-0.01%
2020/12/18	0	0.00	0.5	24.05	24.00	-0.5	9,832	-0.01%
2020/12/17	0	0.00	4	24.45	24.25	-4	10,081	-0.04%
2020/12/16	5	24.66	0	0.00	24.70	5	10,474	0.05%
2020/12/15	1.1	23.85	2	24.18	23.95	-0.9	10,690	-0.01%
2020/12/11	16	24.58	19	24.06	24.30	-3	11,362	-0.03%
2020/12/10	0	0.00	6	24.35	24.20	-6	11,829	-0.05%
2020/12/09	3	24.27	3	24.60	24.40	0	11,951	0.00%
2020/12/08	10	25.24	2	25.15	24.90	8	12,012	0.07%
2020/12/07	16	25.40	8	25.06	25.40	8	12,261	0.07%
2020/12/04	10.1	24.69	3	25.05	24.80	7.1	12,522	0.06%
2020/12/03	4.1	25.28	0	0.00	25.05	4.1	12,568	0.03%
2020/12/02	5	26.40	28	26.20	26.25	-23	12,499	-0.18%
2020/12/01	6	27.00	1	26.90	26.90	5	12,555	0.04%
2020/11/30	11	27.14	0	0.00	27.05	11	12,767	0.09%
2020/11/26	0	0.00	1	26.90	26.75	-1	13,702	-0.01%
2020/11/24	5	27.10	0	0.00	27.00	5	14,387	0.03%
2020/11/23	5	26.90	2	27.00	27.10	3	14,594	0.02%
2020/11/20	1.1	26.07	3.6	26.18	26.25	-2.5	14,751	-0.02%
2020/11/19	4.1	26.64	1	27.15	26.50	3.1	15,180	0.02%
2020/11/18	5	27.68	6	27.55	27.50	-1	15,443	-0.01%
2020/11/17	2.6	28.21	100	28.21	28.15	-97.4	15,629	-0.62%
2020/11/16	3	28.10	1	28.20	28.45	2	16,355	0.01%
2020/11/13	0	0.00	2.7	28.38	28.30	-2.7	16,391	-0.02%
2020/11/12	0	0.00	1	27.75	27.75	-1	16,410	-0.01%
2020/11/11	25	28.35	5.6	28.42	28.55	19.4	16,363	0.12%
2020/11/10	43	28.75	29	27.88	28.30	14	16,389	0.09%
2020/11/09	8	27.61	0	0.00	28.00	8	16,128	0.05%
2020/11/05	0.1	26.40	0	0.00	26.40	0.1	16,039	0.00%
2020/11/04	2	26.80	0	0.00	26.70	2	16,086	0.01%
2020/11/03	1	26.30	2.7	26.53	26.70	-1.7	16,072	-0.01%
2020/11/02	0.1	26.00	0	0.00	26.15	0.1	16,141	0.00%
2020/10/30	0	0.00	1	26.55	26.20	-1	16,296	-0.01%
2020/10/28	1.1	26.26	1	26.15	26.05	0.1	16,335	0.00%
2020/10/26	0	0.00	4	26.00	25.85	-4	16,287	-0.02%
2020/10/23	0	0.00	6	25.79	25.80	-6	16,367	-0.04%
2020/10/22	7	25.76	2.9	25.84	25.90	4.1	16,452	0.03%
2020/10/20	1.4	25.45	8.6	25.14	25.20	-7.1	16,809	-0.04%
2020/10/19	23.5	24.01	1	23.80	23.80	22.5	16,856	0.13%
2020/10/16	72	26.34	22	26.39	25.95	50	17,312	0.29%
2020/10/06	11.3	23.02	17	22.79	22.85	-5.7	17,231	-0.03%
2020/10/05	5	23.17	0	0.00	23.30	5	17,214	0.03%
2020/09/30	0	0.00	0	23.40	23.45	0	17,252	0.00%
2020/09/28	1	23.20	1	23.55	23.60	0	17,644	0.00%
2020/09/25	3	23.73	2	24.25	23.00	1	17,685	0.01%
2020/09/24	10	23.75	0	0.00	23.65	10	17,878	0.06%
2020/09/23	2	24.55	2	24.30	23.90	0	17,957	0.00%
2020/09/22	7	23.46	5	23.95	24.50	2	17,864	0.01%
2020/09/21	10	24.13	2	24.05	24.15	8	17,842	0.04%
2020/09/18	4	24.03	12.1	24.00	24.10	-8.1	17,970	-0.05%
2020/09/17	0	0.00	8	23.90	23.75	-8	17,881	-0.04%
2020/09/16	3.1	23.94	11	23.93	23.85	-7.9	17,926	-0.04%
2020/09/15	16	23.12	17	23.36	24.05	-1	17,925	-0.01%
2020/09/14	5	24.09	4	23.68	23.75	1	17,371	0.01%
2020/09/11	4	24.30	7	24.41	23.90	-3	17,187	-0.02%
2020/09/10	2	24.05	0	0.00	23.95	2	16,780	0.01%
2020/09/09	4	24.48	2	24.55	24.50	2	16,532	0.01%
2020/09/08	6	23.85	7	24.53	24.80	-1	16,267	-0.01%
2020/09/07	29	24.28	6	24.17	23.95	23	15,902	0.14%
2020/09/04	2	22.38	6	21.80	22.60	-4	15,489	-0.03%
2020/09/03	7	22.04	5	22.01	22.20	2	15,321	0.01%
2020/09/02	4	21.90	12	21.77	21.80	-8	15,273	-0.05%
2020/09/01	15	21.26	3	21.68	21.25	12	15,019	0.08%
2020/08/31	3	20.83	7	21.13	21.65	-4	14,683	-0.03%
2020/08/28	4	20.96	0	0.00	21.00	4	14,607	0.03%
2020/08/27	2	21.20	5	21.20	21.20	-3	14,438	-0.02%
2020/08/26	2	21.10	6	21.08	21.50	-4	14,294	-0.03%
2020/08/25	8	21.53	1	21.50	21.40	7	14,099	0.05%
2020/08/24	14	20.54	23	20.68	21.00	-9	13,766	-0.07%
2020/08/21	12	20.35	4	20.10	20.10	8	13,275	0.06%
2020/08/20	5	19.46	21	19.91	19.55	-16	13,202	-0.12%
2020/08/19	0	0.00	1	20.10	20.10	-1	12,890	-0.01%
2020/08/18	0	0.00	78.1	19.99	20.30	-78.1	12,647	-0.62%
2020/08/17	2	20.03	26	20.05	20.10	-24	12,426	-0.19%
2020/08/14	5	18.12	15	18.72	19.10	-10	11,894	-0.08%
2020/08/13	22	18.00	12	18.05	18.10	10	11,493	0.09%
2020/08/12	10	17.83	8	17.88	18.15	2	11,350	0.02%
2020/08/11	1	16.40	0	0.00	16.50	1	10,722	0.01%
2020/08/10	3	16.45	0	0.00	16.25	3	10,688	0.03%
2020/07/31	0.1	16.75	0	0.00	16.75	0.1	11,663	0.00%
2020/07/29	0	0.00	4	17.13	17.25	-4	11,940	-0.03%
2020/07/28	2	16.50	11	16.46	16.15	-9	11,949	-0.08%
2020/07/27	0	0.00	3	17.30	17.10	-3	11,970	-0.03%
2020/07/24	1	17.00	0	0.00	17.10	1	12,353	0.01%
2020/07/23	1	17.60	2	17.83	17.50	-1	12,567	-0.01%
2020/07/22	0	0.00	2	17.65	17.70	-2	12,316	-0.02%
2020/07/21	8	17.77	2	17.85	17.65	6	12,292	0.05%
2020/07/20	2	17.50	16	17.47	17.45	-14	12,185	-0.11%
2020/07/17	15	17.88	3	17.75	17.60	12	12,029	0.10%
2020/07/16	0	0.00	5	18.46	18.25	-5	11,776	-0.04%
2020/07/15	58	18.46	15	18.24	18.00	43	11,463	0.38%
2020/07/14	102	17.95	26	18.29	17.95	76	11,294	0.67%	大買/
2020/07/13	4	17.14	4	17.16	17.15	0	10,618	0.00%
2020/07/10	1	16.45	7	16.44	16.45	-6	10,597	-0.06%
2020/07/09	12	17.12	15	16.91	16.95	-3	10,601	-0.03%
2020/07/08	10	16.74	17	17.08	16.95	-7	10,515	-0.07%
2020/07/07	0	0.00	1	16.10	16.15	-1	10,427	-0.01%
2020/07/06	11	16.58	14	16.68	16.65	-3	10,304	-0.03%
2020/07/03	4	16.40	18	15.91	16.50	-14	10,163	-0.14%
2020/07/02	0	0.00	8	15.63	15.80	-8	9,814	-0.08%
2020/07/01	0	0.00	1	15.25	15.15	-1	9,659	-0.01%
2020/06/30	1	15.20	1	15.00	15.10	0	9,573	0.00%
2020/06/29	2	14.95	7	14.96	15.10	-5	9,406	-0.05%
2020/06/23	3	14.77	2	14.60	14.60	1	9,336	0.01%
2020/06/22	0	0.00	11	14.60	14.45	-11	9,254	-0.12%
2020/06/19	1	13.95	0	0.00	14.05	1	9,093	0.01%
2020/06/18	3	13.95	10	14.10	14.05	-7	9,131	-0.08%
2020/06/16	2	14.05	0	0.00	14.00	2	9,220	0.02%
2020/06/15	1	13.85	0	0.00	13.85	1	9,454	0.01%
2020/06/11	10	14.69	1	14.00	14.05	9	9,807	0.09%
2020/06/09	0	0.00	20	14.50	14.50	-20	10,050	-0.20%
2020/06/08	7	14.39	0	0.00	14.30	7	10,122	0.07%
2020/06/05	1	14.20	2	14.25	14.20	-1	10,049	-0.01%
2020/06/04	0	0.00	3	14.35	14.25	-3	10,142	-0.03%
2020/06/03	2	14.20	0	0.00	14.25	2	10,064	0.02%
2020/06/01	2	14.20	1	14.20	14.25	1	10,069	0.01%
2020/05/27	3	14.55	0	0.00	14.60	3	10,005	0.03%
2020/05/26	0	0.00	3	14.13	14.30	-3	9,804	-0.03%
2020/05/25	2	13.85	0	0.00	13.90	2	9,762	0.02%
2020/05/20	0	0.00	23	14.19	14.20	-23	9,915	-0.23%
2020/05/19	4	14.13	139	14.17	14.25	-135	9,884	-1.37%	大賣/鉅額交易
2020/05/18	0	0.00	2	14.05	14.05	-2	9,750	-0.02%
2020/05/13	10	13.85	3	13.95	13.95	7	9,619	0.07%
2020/05/12	0	0.00	1	14.10	13.90	-1	9,653	-0.01%
2020/05/11	12	13.99	41	14.01	13.85	-29	9,602	-0.30%
2020/05/08	0	0.00	9	14.04	14.05	-9	9,376	-0.10%
2020/05/07	7	14.10	0	0.00	13.85	7	9,221	0.08%
2020/05/05	3	14.00	2	14.05	14.15	1	8,751	0.01%
2020/05/04	3	13.80	3	13.85	13.80	0	8,855	0.00%
2020/04/30	3	13.60	22	13.73	13.80	-19	8,823	-0.22%
2020/04/29	19	13.44	7	13.57	13.75	12	8,899	0.13%
2020/04/28	4	12.94	75	12.57	13.00	-71	8,839	-0.80%
2020/04/27	1	12.30	0	0.00	12.20	1	9,086	0.01%
2020/04/24	0	0.00	1	12.10	11.90	-1	9,515	-0.01%
2020/04/23	70	12.01	1	12.00	11.85	69	10,384	0.66%
2020/04/22	0	0.00	7	11.25	11.65	-7	11,438	-0.06%
2020/04/20	10	11.95	0	0.00	11.90	10	11,971	0.08%
2020/04/17	0	0.00	5	12.50	12.05	-5	11,968	-0.04%
2020/04/16	9	12.51	0	0.00	12.40	9	11,821	0.08%
2020/04/15	6	12.21	14	12.41	12.45	-8	11,726	-0.07%
2020/04/14	16	12.07	0	0.00	12.05	16	11,633	0.14%
2020/04/13	1	12.30	10	12.30	12.10	-9	11,597	-0.08%
2020/04/10	0	0.00	1	12.45	12.35	-1	11,623	-0.01%
2020/04/09	0	0.00	2	11.70	11.70	-2	11,512	-0.02%
2020/04/08	0	0.00	2	11.25	11.50	-2	11,651	-0.02%
2020/04/06	2	11.00	0	0.00	10.95	2	12,074	0.02%
2020/04/01	2	10.95	0	0.00	11.00	2	12,112	0.02%
2020/03/27	1	11.00	2	11.20	10.85	-1	12,546	-0.01%
2020/03/25	2	10.55	29	10.78	10.75	-27	12,504	-0.22%
2020/03/24	0	0.00	2	10.15	10.20	-2	12,550	-0.02%
2020/03/23	8	9.89	5	10.00	9.94	3	12,546	0.02%
2020/03/20	0	0.00	3	10.05	10.15	-3	12,611	-0.02%
2020/03/19	9	9.79	5	9.78	9.67	4	12,638	0.03%
2020/03/18	3	10.80	3	10.50	10.10	0	12,521	0.00%
2020/03/17	6	10.10	4	10.13	9.91	2	12,333	0.02%
2020/03/16	27	10.20	0	0.00	10.25	27	12,509	0.22%
2020/03/13	1	10.00	3	10.10	10.85	-2	12,421	-0.02%
2020/03/12	29	11.25	63	11.18	11.05	-34	12,218	-0.28%
2020/03/10	1	12.00	1	12.30	12.45	0	12,774	0.00%
2020/03/09	21	12.74	1	12.65	12.55	20	12,701	0.16%
2020/03/06	10	13.15	0	0.00	13.10	10	12,663	0.08%
2020/03/05	26	13.28	0	0.00	13.30	26	12,792	0.20%
2020/03/03	5	13.40	0	0.00	13.40	5	13,103	0.04%
2020/03/02	1	13.20	0	0.00	13.10	1	13,120	0.01%
2020/02/27	2	12.98	0	0.00	12.95	2	13,128	0.02%
2020/02/26	0	0.00	0.8	13.25	13.25	-0.8	13,125	-0.01%
2020/02/25	1	13.20	0	0.00	13.45	1	13,291	0.01%
2020/02/24	5	13.38	0	0.00	13.45	5	13,280	0.04%
2020/02/21	4	13.88	1	13.80	13.80	3	13,272	0.02%
2020/02/20	0	0.00	2	14.15	14.00	-2	13,313	-0.02%
2020/02/19	0	0.00	13	14.01	14.05	-13	13,441	-0.10%
2020/02/18	3	13.90	0	0.00	13.90	3	13,657	0.02%
2020/02/17	2	13.95	3	13.95	13.95	-1	14,172	-0.01%
2020/02/13	5	14.22	1	14.20	14.05	4	14,627	0.03%
2020/02/12	8	14.11	0	0.00	14.15	8	14,922	0.05%
2020/02/11	0	0.00	2	14.15	14.10	-2	15,250	-0.01%
2020/02/10	0	0.00	1	14.00	14.00	-1	15,604	-0.01%
2020/02/07	4.6	14.25	10	14.15	14.15	-5.4	16,106	-0.03%
2020/02/06	10	14.55	11	14.55	14.60	-1	17,501	-0.01%
2020/02/05	1	14.40	4	14.38	14.40	-3	18,212	-0.02%
2020/02/04	4	13.98	5	14.04	14.05	-1	18,046	-0.01%
2020/02/03	4	13.94	7	14.05	13.95	-3	18,065	-0.02%
2020/01/31	17	14.79	17	14.60	14.70	0	17,834	0.00%
2020/01/30	31	14.61	11	14.77	14.35	20	17,556	0.11%
2020/01/20	6	15.81	2	15.83	15.90	4	17,049	0.02%
2020/01/17	38	15.50	57	15.43	15.70	-19	16,570	-0.11%
2020/01/16	47	15.09	54	15.22	14.85	-7	15,752	-0.04%
2020/01/15	15	14.33	22	14.48	14.60	-7	14,861	-0.05%
2020/01/14	15	14.15	9	14.20	14.20	6	14,668	0.04%
2020/01/13	0	0.00	3	13.80	13.80	-3	14,752	-0.02%
2020/01/10	0	0.00	1	13.80	13.70	-1	15,972	-0.01%
2020/01/08	1	13.60	1	13.65	13.60	0	19,266	0.00%
2020/01/07	0	0.00	6	13.85	13.75	-6	20,302	-0.03%
2020/01/06	4	13.83	0	0.00	13.70	4	21,431	0.02%
2020/01/03	0	0.00	1	13.85	13.80	-1	22,241	0.00%
2020/01/02	11	14.13	0	0.00	14.00	11	22,262	0.05%
2019/12/31	0	0.00	11.1	14.57	14.40	-11.1	22,215	-0.05%
2019/12/30	4	14.53	29	14.58	14.55	-25	22,179	-0.11%
2019/12/27	1	14.10	16	14.08	14.15	-15	21,801	-0.07%
2019/12/25	11	13.92	0	0.00	13.90	11	21,613	0.05%
2019/12/24	1	14.00	7	14.31	14.05	-6	21,577	-0.03%
2019/12/23	2	14.00	17	13.95	13.85	-15	21,276	-0.07%
2019/12/19	0	0.00	4	14.00	14.05	-4	21,323	-0.02%
2019/12/18	3	13.90	0	0.00	13.90	3	21,730	0.01%
2019/12/17	0	0.00	7	14.12	14.10	-7	21,845	-0.03%
2019/12/16	0	0.00	13	13.85	14.05	-13	21,733	-0.06%
2019/12/13	5	13.69	13	13.77	13.60	-8	21,576	-0.04%
2019/12/12	1	14.05	5	14.09	13.85	-4	21,469	-0.02%
2019/12/11	21	14.46	1	14.60	14.10	20	21,442	0.09%
2019/12/10	9	14.05	10	14.07	14.20	-1	21,077	0.00%
2019/12/09	7	14.06	11	14.06	13.95	-4	21,044	-0.02%
2019/12/06	13	14.35	1	14.25	14.05	12	21,014	0.06%
2019/12/05	14	14.10	30	14.26	14.40	-16	20,739	-0.08%
2019/12/03	2	13.38	0	0.00	13.35	2	20,175	0.01%
2019/11/29	0	0.00	2	13.40	13.60	-2	19,971	-0.01%
2019/11/28	2	13.48	1	13.60	13.55	1	19,869	0.01%
2019/11/27	0	0.00	3	13.60	13.60	-3	19,634	-0.02%
2019/11/26	2	13.50	0	0.00	13.50	2	19,571	0.01%
2019/11/25	3	13.60	33	13.68	13.75	-30	19,443	-0.15%
2019/11/22	11	13.55	5	13.55	13.50	6	19,327	0.03%
2019/11/21	0	0.00	7	13.75	13.75	-7	19,105	-0.04%
2019/11/20	8	14.29	4	14.41	13.95	4	19,027	0.02%
2019/11/19	5	14.25	2	14.13	14.15	3	18,832	0.02%
2019/11/18	6	14.06	1	13.90	14.00	5	18,742	0.03%
2019/11/15	2	14.03	0	0.00	13.85	2	18,593	0.01%
2019/11/14	30	14.28	15	14.33	14.10	15	18,360	0.08%
2019/11/13	2	13.90	2	14.03	14.00	0	17,812	0.00%
2019/11/12	4	13.64	1	13.70	13.85	3	17,569	0.02%
2019/11/11	7	13.74	7	13.82	13.95	0	17,290	0.00%
2019/11/08	7	14.21	0	0.00	14.00	7	16,910	0.04%
2019/11/07	10	14.71	17	14.68	14.60	-7	16,541	-0.04%
2019/11/06	37	14.66	26	14.74	14.50	11	16,043	0.07%
2019/11/05	43	15.67	23	15.69	15.20	20	15,456	0.13%
2019/11/04	15	14.78	21	15.20	15.30	-6	13,922	-0.04%
2019/11/01	3	13.73	61	13.82	13.95	-58	13,072	-0.44%
2019/10/31	3	13.57	15	13.62	13.75	-12	12,931	-0.09%
2019/10/30	0	0.00	11	13.31	13.30	-11	12,767	-0.09%
2019/10/29	1	13.20	10	13.55	13.20	-9	12,713	-0.07%
2019/10/28	5	13.45	95	13.41	13.45	-90	12,620	-0.71%
2019/10/25	0	0.00	6	13.43	13.30	-6	12,519	-0.05%
2019/10/24	2	13.15	6	13.26	13.40	-4	12,471	-0.03%
2019/10/23	57	13.03	0	0.00	13.00	57	12,368	0.46%
2019/10/22	41	13.50	2	14.15	13.35	39	12,158	0.32%
2019/10/21	4	13.89	13	13.96	13.95	-9	11,975	-0.08%
2019/10/18	18	13.48	33	13.62	13.65	-15	11,758	-0.13%
2019/10/17	52	13.19	28	13.38	13.10	24	10,515	0.23%
2019/10/16	36	12.65	12	12.82	13.00	24	8,378	0.29%
2019/10/15	18	11.86	34	11.96	12.15	-16	7,187	-0.22%
2019/10/14	50	11.40	18	11.39	11.70	32	6,130	0.52%
2019/10/09	57	10.61	8	10.46	10.65	49	4,929	0.99%
2019/10/08	6	9.68	1	9.67	9.72	5	4,042	0.12%
2019/10/07	7	9.60	0	0.00	9.58	7	3,899	0.18%
2019/10/04	0	0.00	7	9.50	9.46	-7	3,737	-0.19%
2019/10/03	0	0.00	3	9.16	9.27	-3	3,594	-0.08%
2019/10/01	0	0.00	10	9.12	9.13	-10	3,551	-0.28%
2019/09/27	0	0.00	1	9.26	9.07	-1	3,599	-0.03%
2019/09/26	0	0.00	4	9.29	9.24	-4	3,543	-0.11%
2019/09/25	0	0.00	2	9.30	9.25	-2	3,519	-0.06%
2019/09/23	48	9.56	12	9.69	9.57	36	3,451	1.04%
2019/09/16	3	8.45	3	8.52	8.57	0	2,796	0.00%
2019/09/12	0	0.00	5	8.42	8.41	-5	2,736	-0.18%
2019/09/11	9	8.42	0	0.00	8.39	9	2,752	0.33%
2019/09/06	5	8.23	0	0.00	8.24	5	2,648	0.19%
2019/09/02	4	8.10	3	8.09	8.17	1	2,651	0.04%
2019/08/28	2	7.98	0	0.00	8.00	2	2,757	0.07%
2019/08/21	8	8.02	0	0.00	8.04	8	3,223	0.25%
2019/08/08	0	0.00	2	8.13	8.13	-2	3,645	-0.05%
2019/08/05	2	8.03	0	0.00	8.02	2	3,711	0.05%
2019/08/02	5	8.12	0	0.00	8.12	5	3,693	0.14%
2019/07/23	0	0.00	2	8.72	8.67	-2	3,613	-0.06%
2019/07/22	0	0.00	3	8.70	8.70	-3	3,549	-0.08%
2019/07/11	5	8.57	0	0.00	8.53	5	3,241	0.15%
2019/07/10	0	0.00	7	8.59	8.56	-7	3,212	-0.22%
2019/07/05	3	8.48	10	8.49	8.49	-7	3,141	-0.22%
2019/07/01	0	0.00	40	8.65	8.57	-40	2,997	-1.33%
2019/06/25	40	8.49	0	0.00	8.49	40	2,815	1.42%
2019/06/24	10	8.48	0	0.00	8.49	10	2,806	0.36%
2019/06/21	3	8.48	0	0.00	8.49	3	2,776	0.11%
2019/06/20	0	0.00	2	8.54	8.53	-2	2,701	-0.07%
2019/06/18	2	8.54	0	0.00	8.54	2	2,630	0.08%
2019/06/13	7	8.52	0	0.00	8.49	7	2,543	0.28%
2019/06/06	0	0.00	3	8.57	8.55	-3	2,452	-0.12%
2019/06/04	0	0.00	4	8.71	8.66	-4	2,360	-0.17%
2019/06/03	2	8.76	9	8.78	8.78	-7	2,297	-0.30%
2019/05/31	2	8.68	0	0.00	8.74	2	2,220	0.09%
2019/05/30	0	0.00	2	8.66	8.66	-2	2,165	-0.09%
2019/05/29	2	8.54	0	0.00	8.56	2	2,097	0.10%
2019/05/28	8	8.80	7	8.74	8.55	1	1,960	0.05%
2019/05/27	7	8.63	2	8.50	8.68	5	1,774	0.28%
2019/05/24	3	8.48	0	0.00	8.45	3	1,703	0.18%
2019/05/23	4	8.58	0	0.00	8.54	4	1,660	0.24%
2019/05/22	5	8.69	0	0.00	8.67	5	1,631	0.31%
2019/05/17	0	0.00	14	8.85	8.87	-14	1,506	-0.93%
2019/05/16	0	0.00	11	8.75	8.72	-11	1,367	-0.80%
2019/05/03	3	8.32	0	0.00	8.32	3	908	0.33%
2019/04/24	11	8.36	0	0.00	8.39	11	902	1.22%
2019/04/22	5	8.48	0	0.00	8.47	5	871	0.57%
2019/04/17	6	8.52	0	0.00	8.58	6	849	0.71%
2019/03/14	0	8.70	0	0.00	8.72	0	748	0.00%
2019/02/14	0	0.00	20	8.86	8.82	-20	1,086	-1.84%
2019/01/23	0	0.00	2	8.43	8.44	-2	1,038	-0.19%
2019/01/18	0	8.34	0	0.00	8.35	0	1,040	0.00%
2019/01/17	0	8.31	0	0.00	8.32	0	1,053	0.00%
2019/01/16	0	8.33	0	0.00	8.33	0	1,049	0.00%
2018/12/10	20	8.70	0	0.00	8.66	20	1,266	1.58%
2018/12/06	0	8.73	0	0.00	8.70	0	1,244	0.00%
2018/11/22	0	0.00	0	8.39	8.39	0	976	0.00%
2018/11/13	0	0.00	10	8.20	8.25	-10	989	-1.01%
2018/09/25	0	0.00	10.1	9.30	9.31	-10.1	2,164	-0.47%
2018/08/16	0	0.00	10	9.18	9.17	-10	2,242	-0.45%
2018/08/14	0	0.00	0.4	9.26	9.26	-0.4	2,224	-0.02%
2018/08/13	0	0.00	10	9.31	9.25	-10	2,213	-0.45%
2018/08/07	0	0.00	10	9.42	9.41	-10	2,170	-0.46%
2018/08/06	0	0.00	3	9.49	9.48	-3	2,162	-0.14%
2018/08/03	3	9.41	0	0.00	9.44	3	2,152	0.14%
2018/08/01	5	9.48	0	0.00	9.50	5	2,102	0.24%
2018/07/31	0	0.00	10	9.87	9.90	-10	2,056	-0.49%
2018/07/30	0	0.00	1	10.00	9.97	-1	1,999	-0.05%
2018/07/27	35	10.03	4	10.10	10.00	31	1,937	1.60%
2018/07/25	22	9.65	2	9.80	9.58	20	1,342	1.49%
2018/07/13	0	0.00	0.3	9.29	9.32	-0.3	1,315	-0.02%
2018/06/19	0	0.00	0.2	9.53	9.53	-0.2	1,829	-0.01%
2018/05/10	0	0.00	2	9.83	9.75	-2	1,776	-0.11%
2018/04/24	0	0.00	6	9.69	9.60	-6	1,790	-0.34%
2018/04/18	1	9.59	0	0.00	9.57	1	2,020	0.05%
2018/04/13	0	0.00	0.4	9.60	9.60	-0.4	2,245	-0.02%
2018/04/11	1	9.69	0	0.00	9.63	1	2,304	0.04%
2018/04/10	6	9.63	0	0.00	9.75	6	2,279	0.26%
2018/03/13	0	0.00	5	9.48	9.46	-5	2,333	-0.21%
2018/03/09	0	0.00	13	9.28	9.30	-13	2,314	-0.56%
2018/02/12	0	0.00	10	9.08	9.15	-10	2,387	-0.42%
2018/02/06	8	8.96	0	0.00	8.98	8	2,349	0.34%
2018/02/02	0	0.00	20	9.50	9.48	-20	2,296	-0.87%
2018/01/30	10	9.75	1	9.66	9.70	9	2,287	0.39%
2018/01/22	11	9.95	0	0.00	9.95	11	2,218	0.50%
2018/01/19	2	9.99	0	0.00	9.96	2	2,185	0.09%
2018/01/15	7	10.09	0	0.00	10.05	7	2,047	0.34%
2018/01/10	0	0.00	40	10.00	9.97	-40	1,721	-2.32%
2018/01/09	40.2	9.65	0	0.00	9.96	40.2	1,647	2.44%