炎洲 (4306)-國泰-高雄券商分點個股進出

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

炎洲

(4306)

可現股當沖

股價
20.70
漲跌
▼0.40
漲幅
-1.90%
成交量
8,278張
產業
上市塑膠類股
209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

炎洲 (4306)籌碼相關－國泰-高雄券商分點個股進出

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

國泰-高雄券商分點個股進出
國泰-高雄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
2024/05/03	6.1	20.92	2	20.75	20.70	4.1	4,732	0.09%
2024/05/02	2	21.05	18.1	21.00	21.10	-16.1	4,606	-0.35%
2024/04/30	25.1	20.76	37.1	20.90	20.90	-12	4,480	-0.27%
2024/04/29	204	20.88	6.1	20.91	20.85	197.9	4,402	4.50%	大買/鉅額交易
2024/04/26	6	20.04	61	20.22	20.30	-55	4,255	-1.29%
2024/04/25	18.2	20.39	5.1	20.38	20.30	13	4,191	0.31%
2024/04/24	13	20.55	22.5	20.45	20.60	-9.5	4,098	-0.23%
2024/04/23	12.1	19.78	14	19.73	20.00	-1.9	3,918	-0.05%
2024/04/22	199.3	19.72	43.2	19.94	19.75	156.1	3,881	4.02%	大買/鉅額交易
2024/04/19	214.4	19.11	5	19.29	19.45	209.4	3,638	5.75%	大買/鉅額交易
2024/04/18	2	18.77	18	18.86	19.10	-16	3,477	-0.46%
2024/04/17	3	18.30	1	18.30	18.30	2	3,383	0.06%
2024/04/16	16.2	18.20	3	18.30	18.00	13.2	3,375	0.39%
2024/04/15	1	18.90	1	19.15	19.00	0	3,250	0.00%
2024/04/12	18.1	19.35	3.3	19.34	19.35	14.8	3,197	0.46%
2024/04/11	4.1	19.76	6.1	19.84	19.70	-2.1	3,116	-0.07%
2024/04/10	1.3	20.08	2	20.10	20.05	-0.7	3,064	-0.02%
2024/04/09	5	19.88	12.7	20.04	20.10	-7.7	2,997	-0.26%
2024/04/08	62.5	19.75	49.1	19.82	20.00	13.4	2,905	0.46%
2024/04/03	0	18.84	0	0.00	18.80	0	2,666	0.00%
2024/04/02	2.1	18.82	2	18.95	18.75	0.1	2,657	0.00%
2024/04/01	4.3	18.77	3	18.80	18.85	1.3	2,637	0.05%
2024/03/29	4	18.68	2	18.70	18.65	2	2,624	0.08%
2024/03/28	41	18.79	6.3	18.81	18.75	34.7	2,573	1.35%
2024/03/27	4.2	18.35	5	18.34	18.40	-0.8	2,429	-0.03%
2024/03/26	1.1	18.05	10.3	18.05	18.00	-9.3	2,398	-0.39%
2024/03/25	11.1	18.30	15	18.35	18.25	-4	2,389	-0.17%
2024/03/22	2.2	18.22	4	18.25	18.25	-1.8	2,399	-0.08%
2024/03/21	10	18.22	20.4	18.13	18.20	-10.4	2,417	-0.43%
2024/03/20	0	0.00	2	18.10	18.10	-2	2,460	-0.08%
2024/03/18	2.2	17.73	0	0.00	17.80	2.2	2,505	0.09%
2024/03/15	21.1	18.00	1	18.25	17.80	20.1	2,524	0.79%
2024/03/14	0	0.00	2	17.85	17.85	-2	2,538	-0.08%
2024/03/13	2	17.60	4.2	17.85	17.75	-2.2	2,583	-0.09%
2024/03/12	3.1	17.80	15	17.89	17.80	-12	2,592	-0.46%
2024/03/11	2.6	18.17	14	18.24	18.10	-11.4	2,550	-0.45%
2024/03/08	8	18.13	50.2	18.15	18.15	-42.2	2,518	-1.68%
2024/03/07	12	18.55	24.2	18.29	18.80	-12.2	2,456	-0.50%
2024/03/06	32.1	18.31	32.9	18.40	18.25	-0.8	2,170	-0.04%
2024/03/05	13.1	17.00	0	0.00	17.00	13.1	1,826	0.72%
2024/03/04	0.2	17.01	0	0.00	16.95	0.2	1,817	0.01%
2024/03/01	0	17.05	0	0.00	17.00	0	1,827	0.00%
2024/02/27	1.1	17.05	0	0.00	17.00	1.1	1,829	0.06%
2024/02/26	1	17.20	0	0.00	17.15	1	1,815	0.06%
2024/02/23	2.1	17.20	12	17.25	17.15	-9.9	1,811	-0.55%
2024/02/21	1.7	17.33	0	0.00	17.25	1.7	1,819	0.09%
2024/02/20	12.3	17.52	0	0.00	17.35	12.3	1,808	0.68%
2024/02/16	1.4	17.14	0	0.00	17.25	1.4	1,774	0.08%
2024/02/15	0.4	16.84	0	0.00	16.80	0.4	1,751	0.02%
2024/02/05	1.3	17.00	0	0.00	17.00	1.3	1,745	0.07%
2024/02/02	1.3	16.92	10	16.95	17.00	-8.8	1,743	-0.50%
2024/02/01	1	16.95	0	0.00	17.00	1	1,766	0.06%
2024/01/31	0.1	17.00	0	0.00	16.90	0.1	1,763	0.01%
2024/01/30	0	17.00	0	0.00	17.00	0	1,763	0.00%
2024/01/29	50	17.10	0	0.00	17.10	50	1,763	2.84%
2024/01/26	0.1	17.00	0	0.00	16.85	0.1	1,742	0.00%
2024/01/24	1	16.80	0	0.00	16.85	1	1,742	0.06%
2024/01/22	0.3	16.70	0	0.00	16.65	0.3	1,780	0.02%
2024/01/18	0	0.00	0.1	16.55	16.55	-0.1	1,761	0.00%
2024/01/17	6.2	16.60	0	0.00	16.55	6.2	1,761	0.35%
2024/01/16	16	16.89	0	0.00	16.95	16	1,722	0.93%
2024/01/15	0.3	17.15	0	17.25	17.25	0.2	1,696	0.01%
2024/01/12	1	17.20	1.2	17.24	17.15	-0.2	1,707	-0.01%
2024/01/11	11	17.20	0	0.00	17.20	11	1,739	0.63%
2024/01/10	0	17.20	0	0.00	17.20	0	1,852	0.00%
2024/01/09	4	17.65	1	17.50	17.50	3	1,846	0.16%
2024/01/08	2	17.80	0	17.75	17.70	2	1,869	0.11%
2024/01/05	0	0.00	0.1	17.60	17.55	-0.1	1,870	0.00%
2024/01/04	1.3	17.60	0	0.00	17.60	1.3	1,885	0.07%
2024/01/02	0	0.00	0.1	17.70	17.75	-0.1	1,972	-0.01%
2023/12/29	0.3	17.70	0	0.00	17.70	0.3	1,970	0.01%
2023/12/28	2	17.85	0	0.00	17.80	2	1,971	0.10%
2023/12/27	3.1	17.90	1	17.95	17.95	2.1	1,960	0.11%
2023/12/26	3	17.55	6	17.50	17.65	-3	1,958	-0.15%
2023/12/25	1	17.80	0	0.00	17.85	1	2,004	0.05%
2023/12/22	2.1	17.77	1.1	17.70	17.70	1	1,999	0.05%
2023/12/21	18	18.11	4	18.03	17.95	14	1,973	0.71%
2023/12/19	7	18.29	6	18.31	18.30	1	1,911	0.05%
2023/12/18	10	18.56	6.3	18.55	18.40	3.7	1,868	0.20%
2023/12/15	1.1	18.28	11.1	18.35	18.30	-10	1,856	-0.54%
2023/12/14	2	18.10	2	18.20	18.05	0	1,757	0.00%
2023/12/13	1.1	18.10	1	18.15	18.10	0.1	1,718	0.00%
2023/12/12	1.1	17.96	3	18.07	17.95	-1.9	1,675	-0.11%
2023/12/11	6	17.94	7	17.99	17.95	-1	1,651	-0.06%
2023/12/08	2	17.70	62	17.84	17.75	-60	1,580	-3.80%
2023/12/07	0.2	17.50	0.1	17.55	17.55	0.1	1,520	0.01%
2023/12/06	0	0.00	2.1	17.40	17.35	-2.1	1,461	-0.14%
2023/12/04	0.1	17.25	20.9	17.39	17.20	-20.8	1,422	-1.46%
2023/12/01	0	16.75	0	0.00	16.95	0	1,341	0.00%
2023/11/30	0.6	16.73	0	0.00	16.75	0.6	1,333	0.04%
2023/11/29	2	16.85	0.2	16.80	16.85	1.8	1,335	0.14%
2023/11/28	0	0.00	2	17.03	16.90	-2	1,342	-0.15%
2023/11/27	30	16.90	10	16.85	16.80	20	1,321	1.51%
2023/11/22	2	16.70	1	16.75	16.75	1	1,291	0.08%
2023/11/20	20	16.50	0	0.00	16.60	20	1,258	1.59%
2023/11/17	0	16.35	1	16.35	16.40	-1	1,253	-0.08%
2023/11/14	0.1	16.15	0	0.00	16.15	0.1	1,292	0.01%
2023/11/13	0.6	16.32	0	0.00	16.25	0.6	1,297	0.05%
2023/11/10	0.2	16.40	0	0.00	16.45	0.2	1,289	0.02%
2023/11/09	5.3	16.50	1	16.60	16.45	4.3	1,304	0.33%
2023/11/08	0.3	16.15	0	0.00	16.30	0.3	1,303	0.02%
2023/11/07	0.3	16.20	0	0.00	16.15	0.3	1,303	0.02%
2023/11/06	0	0.00	2	16.30	16.30	-2	1,310	-0.15%
2023/11/03	0	16.20	1	16.20	16.10	-1	1,304	-0.08%
2023/11/02	5	16.22	0	0.00	16.15	5	1,306	0.38%
2023/10/31	3	16.05	0	0.00	16.00	3	1,294	0.23%
2023/10/30	0	0.00	2	16.55	16.50	-2	1,281	-0.16%
2023/10/27	2.2	16.01	0	0.00	16.00	2.2	1,244	0.17%
2023/10/26	1.3	15.91	0	0.00	15.95	1.3	1,268	0.10%
2023/10/25	0	0.00	2	16.00	15.95	-2	1,262	-0.16%
2023/10/24	0	0.00	0.4	16.00	16.00	-0.4	1,262	-0.03%
2023/10/19	4	16.01	0	0.00	16.05	4	1,255	0.32%
2023/10/18	1	16.55	4	16.39	16.30	-3	1,226	-0.24%
2023/10/17	0	16.60	1	16.70	16.60	-1	1,113	-0.09%
2023/10/16	1	16.80	2	16.85	16.80	-1	1,109	-0.09%
2023/10/13	2.1	16.68	9.2	16.70	16.65	-7.1	1,125	-0.63%
2023/10/12	0	0.00	0.5	16.70	16.75	-0.5	1,144	-0.04%
2023/10/11	2	16.60	29.1	16.57	16.70	-27.1	1,135	-2.39%
2023/10/06	1	16.15	19	16.10	16.15	-18	1,058	-1.70%
2023/10/04	1.2	15.98	6.1	16.10	16.10	-4.8	1,109	-0.44%
2023/10/03	6.1	16.03	0	0.00	15.95	6.1	1,108	0.55%
2023/10/02	5.1	16.13	0	0.00	16.20	5.1	1,101	0.46%
2023/09/28	19.8	15.98	45.1	16.01	16.25	-25.2	1,101	-2.29%
2023/09/27	0.3	15.53	1	15.70	15.70	-0.8	1,023	-0.08%
2023/09/26	0	0.00	1	15.70	15.50	-1	1,022	-0.10%
2023/09/25	0.3	15.60	0	0.00	15.60	0.3	1,022	0.03%
2023/09/22	0.3	15.70	0	0.00	15.60	0.3	1,023	0.03%
2023/09/21	2.1	15.82	20.1	15.80	15.80	-18.1	1,017	-1.77%
2023/09/20	1	15.85	1.6	15.90	15.95	-0.6	1,005	-0.06%
2023/09/19	0.9	15.61	0.2	15.60	15.60	0.8	986	0.08%
2023/09/18	0.1	15.65	0	0.00	15.70	0.1	988	0.01%
2023/09/15	14.4	15.54	0	0.00	15.50	14.4	988	1.46%
2023/09/14	1.1	15.60	21	15.65	15.60	-19.9	995	-2.00%
2023/09/13	0	0.00	1	15.50	15.45	-1	980	-0.10%
2023/09/12	2.1	15.35	0	0.00	15.35	2.1	993	0.21%
2023/09/11	5	15.30	0	0.00	15.40	5	1,001	0.50%
2023/09/08	0.3	15.25	0	0.00	15.30	0.3	1,003	0.03%
2023/09/07	0.3	15.23	0.1	15.30	15.25	0.2	1,009	0.02%
2023/09/04	2.3	15.38	4	15.36	15.40	-1.7	1,054	-0.16%
2023/09/01	0.1	15.00	1	15.15	15.35	-0.9	1,043	-0.08%
2023/08/29	1.3	14.86	0	0.00	14.95	1.3	1,030	0.13%
2023/08/28	2.6	14.95	0	0.00	14.95	2.6	1,035	0.25%
2023/08/25	1	15.00	0	0.00	15.00	1	1,047	0.10%
2023/08/24	0.1	15.00	0	0.00	15.05	0.1	1,058	0.00%
2023/08/22	0	14.85	1	14.85	15.05	-1	1,085	-0.09%
2023/08/18	1.2	14.57	18.1	14.50	14.65	-16.9	1,067	-1.58%
2023/08/17	0	0.00	0	14.55	14.55	0	1,051	0.00%
2023/08/16	5.2	14.50	4	14.50	14.50	1.2	1,060	0.11%
2023/08/14	1.1	14.74	5.4	14.70	14.65	-4.3	1,047	-0.41%
2023/08/11	1	14.55	0	0.00	14.50	1	1,027	0.10%
2023/08/10	2.1	14.48	0	0.00	14.55	2.1	1,035	0.20%
2023/08/08	2.8	14.53	0	0.00	14.60	2.8	1,103	0.25%
2023/08/07	0.2	14.70	0	0.00	14.65	0.2	1,133	0.02%
2023/08/04	0.1	14.70	0	0.00	14.75	0.1	1,141	0.00%
2023/08/02	0.1	14.75	0	0.00	14.65	0.1	1,153	0.00%
2023/08/01	5.4	14.76	0	0.00	14.75	5.4	1,159	0.47%
2023/07/31	5.1	14.99	5	15.05	14.85	0.1	1,171	0.00%
2023/07/28	2.3	14.65	0	0.00	14.65	2.3	1,175	0.20%
2023/07/27	7	14.70	0	0.00	14.70	7	1,199	0.58%
2023/07/26	0.1	14.60	0	0.00	14.55	0.1	1,229	0.00%
2023/07/25	1.1	14.44	0	0.00	14.50	1.1	1,250	0.09%
2023/07/24	3	14.27	0.6	14.30	14.25	2.4	1,258	0.19%
2023/07/21	15.1	14.35	0	0.00	14.40	15.1	1,277	1.18%
2023/07/20	1.1	14.45	0	0.00	14.40	1.1	1,324	0.08%
2023/07/19	19.2	14.53	0	0.00	14.45	19.2	1,346	1.43%
2023/07/18	4.3	14.69	0	0.00	14.75	4.3	1,345	0.32%
2023/07/17	0.2	15.66	0	0.00	15.65	0.2	1,313	0.01%
2023/07/13	0.1	15.45	0	0.00	15.40	0.1	1,295	0.00%
2023/07/12	4.1	15.41	0	0.00	15.45	4.1	1,299	0.31%
2023/07/11	2	15.63	0	0.00	15.65	2	1,310	0.15%
2023/07/06	1	15.90	1	15.95	15.90	0	1,361	0.00%
2023/07/05	1	15.95	0	0.00	15.95	1	1,354	0.07%
2023/07/04	0	0.00	10	15.91	15.90	-10	1,365	-0.73%
2023/07/03	0	0.00	3	15.90	15.85	-3	1,396	-0.21%
2023/06/29	0.1	15.80	0	0.00	15.80	0.1	1,433	0.01%
2023/06/27	1.3	15.77	0	0.00	15.70	1.3	1,472	0.09%
2023/06/21	3	15.82	3	15.88	15.95	0	1,528	0.00%
2023/06/20	5.2	15.96	0	0.00	15.95	5.2	1,554	0.33%
2023/06/19	0	0.00	5	16.05	16.10	-5	1,683	-0.30%
2023/06/16	7.1	15.95	28	15.95	16.05	-20.9	1,725	-1.21%
2023/06/14	0	0.00	5	16.15	16.15	-5	1,784	-0.28%
2023/06/13	6	15.99	0	0.00	16.05	6	1,870	0.32%
2023/06/12	5	15.95	0	0.00	15.95	5	1,863	0.27%
2023/06/09	3	16.08	5	16.10	16.05	-2	1,837	-0.11%
2023/06/08	1	16.15	9	16.15	16.20	-8	1,821	-0.44%
2023/06/07	3	16.30	0	0.00	16.30	3	1,817	0.17%
2023/06/06	1	16.20	0	0.00	16.25	1	1,816	0.06%
2023/06/05	1	16.20	0	0.00	16.20	1	1,817	0.06%
2023/06/02	1.1	16.10	2	16.15	16.10	-0.9	1,818	-0.05%
2023/06/01	0.2	16.05	0	0.00	16.15	0.2	1,827	0.01%
2023/05/31	4	15.95	0	0.00	15.95	4	1,826	0.22%
2023/05/30	5	16.02	0	0.00	16.10	5	1,812	0.28%
2023/05/29	4	16.18	0	0.00	16.15	4	1,800	0.22%
2023/05/26	9	16.34	31	16.25	16.20	-22	1,793	-1.23%
2023/05/25	7	16.46	0	0.00	16.45	7	1,776	0.39%
2023/05/24	0.2	16.60	0	0.00	16.65	0.2	1,764	0.01%
2023/05/22	9	16.48	0	0.00	16.55	9	1,764	0.51%
2023/05/19	8	16.53	0	0.00	16.55	8	1,747	0.46%
2023/05/18	10	16.55	1	16.70	16.70	9	1,739	0.52%
2023/05/17	0	0.00	1.5	16.62	16.65	-1.5	1,732	-0.09%
2023/05/16	1	16.55	17	16.41	16.55	-16	1,726	-0.93%
2023/05/15	2	16.30	0	0.00	16.45	2	1,716	0.12%
2023/05/12	0	0.00	1	17.10	16.70	-1	1,691	-0.06%
2023/05/11	0	0.00	3	16.65	16.75	-3	1,640	-0.18%
2023/05/09	0	0.00	1	17.00	17.00	-1	1,602	-0.06%
2023/05/08	2	17.05	0	0.00	17.00	2	1,588	0.13%
2023/05/05	1	16.80	2	16.75	16.90	-1	1,575	-0.06%
2023/05/04	11	16.85	0	0.00	16.85	11	1,559	0.71%
2023/05/03	4	17.08	3	17.10	17.05	1	1,532	0.07%
2023/04/28	3.1	17.20	1.8	17.06	17.15	1.3	1,473	0.09%
2023/04/27	6.1	17.05	0	0.00	17.05	6.1	1,448	0.42%
2023/04/26	0	0.00	4.4	17.00	17.10	-4.4	1,433	-0.31%
2023/04/25	8	17.06	3	16.85	16.90	5	1,402	0.36%
2023/04/24	1	16.85	0	0.00	16.90	1	1,346	0.07%
2023/04/21	1	16.45	3	16.50	16.60	-2	1,326	-0.15%
2023/04/20	0	16.60	2	16.55	16.55	-2	1,305	-0.15%
2023/04/18	4	16.68	0	0.00	16.65	4	1,268	0.32%
2023/04/17	1	16.90	2.1	16.82	16.85	-1.1	1,248	-0.09%
2023/04/14	14	16.82	1	16.85	16.80	13	1,228	1.06%
2023/04/13	1	16.70	0	0.00	16.65	1	1,183	0.08%
2023/04/11	0	16.45	0	0.00	16.50	0	1,116	0.00%
2023/04/10	0	16.50	0	0.00	16.40	0	1,091	0.00%
2023/04/07	4	16.50	0	0.00	16.55	4	1,075	0.37%
2023/04/06	2	16.42	0	0.00	16.50	2	1,058	0.19%
2023/03/30	1.7	16.27	0	0.00	16.30	1.7	1,007	0.17%
2023/03/29	3	16.22	0	16.20	16.25	3	978	0.30%
2023/03/28	0	16.39	11	16.39	16.25	-11	963	-1.14%
2023/03/27	0.2	16.40	3.4	16.43	16.40	-3.2	938	-0.34%
2023/03/24	5	16.15	8	16.10	16.10	-3	884	-0.34%
2023/03/23	7	16.31	27	16.23	16.25	-20	857	-2.33%
2023/03/22	40.3	16.45	118.1	16.37	16.25	-77.9	821	-9.48%	大賣/
2023/03/21	13	15.99	0	0.00	15.90	13	671	1.93%
2023/03/20	10	15.50	11	15.78	15.90	-1	628	-0.16%
2023/03/17	1	15.30	6	15.35	15.40	-5	567	-0.88%
2023/03/16	48	15.52	7.2	15.46	15.15	40.8	537	7.59%
2023/03/14	0	14.90	0	0.00	14.85	0	455	0.00%
2023/03/10	0.1	14.85	0	0.00	14.80	0.1	471	0.02%
2023/03/09	0	0.00	1	15.00	15.05	-1	482	-0.21%
2023/03/08	0	15.20	0	0.00	15.05	0	491	0.00%
2023/03/07	0	15.20	1	15.20	15.20	-1	493	-0.20%
2023/03/06	0	0.00	1.1	15.05	15.15	-1.1	490	-0.22%
2023/03/03	0.1	14.90	0	0.00	14.90	0.1	472	0.01%
2023/03/01	0	14.75	0	0.00	14.75	0	479	0.00%
2023/02/24	0	14.75	0	0.00	14.75	0	477	0.01%
2023/02/23	0	14.85	6	14.78	14.80	-6	477	-1.26%
2023/02/22	0	0.00	3	14.63	14.70	-3	469	-0.64%
2023/02/21	1	14.65	1	14.75	14.70	0	470	0.00%
2023/02/20	0	0.00	7	14.70	14.75	-7	474	-1.48%
2023/02/16	1	14.50	0	0.00	14.55	1	500	0.20%
2023/02/14	0.1	14.60	0	0.00	14.60	0.1	513	0.01%
2023/02/13	0	15.00	0	0.00	14.50	0	513	0.00%
2023/02/10	1	14.55	0	0.00	14.55	1	511	0.20%
2023/02/09	0.1	14.70	0.2	14.70	14.70	-0.1	510	-0.02%
2023/02/08	1	14.70	1	14.75	14.70	0	511	0.00%
2023/02/06	0	0.00	4	14.70	14.70	-4	513	-0.78%
2023/02/03	0	14.70	0	0.00	14.65	0	512	0.00%
2023/02/02	0	14.65	0	0.00	14.70	0	511	0.00%
2023/02/01	2	14.68	0	0.00	14.65	2	506	0.40%
2023/01/30	0	0.00	0.1	14.49	14.50	-0.1	507	-0.03%
2023/01/13	0	0.00	1	14.50	14.45	-1	517	-0.20%
2023/01/12	0.2	14.55	0.1	14.50	14.50	0.1	575	0.02%
2023/01/11	0	14.60	0	0.00	14.45	0	577	0.00%
2023/01/03	0.1	14.40	0	0.00	14.40	0.1	601	0.01%
2022/12/27	4	14.40	4	14.43	14.40	0	600	0.00%
2022/12/15	1	14.80	0	0.00	14.75	1	618	0.16%
2022/12/14	1	14.70	0	0.00	14.70	1	617	0.16%
2022/12/13	2	14.68	0	0.00	14.60	2	617	0.32%
2022/12/06	2	14.85	0	0.00	14.80	2	657	0.30%
2022/12/05	0	0.00	1	15.10	15.00	-1	670	-0.15%
2022/12/02	0	0.00	2	15.08	15.10	-2	663	-0.30%
2022/12/01	0	0.00	17	14.95	14.90	-17	659	-2.58%
2022/11/30	0.2	14.75	0	0.00	14.85	0.2	653	0.03%
2022/11/29	0	0.00	3	14.70	14.65	-3	643	-0.47%
2022/11/25	0	0.00	2	14.55	14.50	-2	637	-0.31%
2022/11/24	0	0.00	8	14.45	14.55	-8	636	-1.26%
2022/11/23	0	0.00	0	14.40	14.40	0	623	0.00%
2022/11/21	0	0.00	2	14.35	14.30	-2	627	-0.32%
2022/11/18	0	0.00	1	14.45	14.25	-1	625	-0.16%
2022/11/17	0	0.00	2	14.35	14.35	-2	624	-0.32%
2022/11/16	0	14.25	0	0.00	14.20	0	626	0.00%
2022/11/15	0.1	14.15	6	14.25	14.30	-5.9	626	-0.94%
2022/11/14	0	0.00	6	13.98	14.00	-6	610	-0.98%
2022/11/10	0	13.45	0	0.00	13.45	0	600	0.01%
2022/11/09	1.1	13.35	0	0.00	13.40	1.1	605	0.19%
2022/11/08	0.1	13.40	4	13.35	13.30	-3.9	618	-0.63%
2022/11/03	0.1	13.25	0	0.00	13.30	0.1	652	0.01%
2022/11/02	0.1	13.24	0	0.00	13.25	0.1	650	0.02%
2022/10/31	0.2	12.95	0	0.00	12.95	0.2	649	0.02%
2022/10/28	0.2	12.98	0	0.00	12.95	0.2	657	0.03%
2022/10/27	0.2	13.07	0	0.00	13.10	0.2	658	0.03%
2022/10/26	0.1	13.05	0	0.00	13.05	0.1	653	0.01%
2022/10/25	0.2	13.23	0	0.00	13.10	0.2	654	0.03%
2022/10/24	0	13.50	0	0.00	13.25	0	652	0.00%
2022/10/20	3.3	12.95	0	0.00	13.10	3.3	639	0.52%
2022/10/19	2	13.50	1	13.55	13.50	1	581	0.17%
2022/10/17	0.1	13.55	0	0.00	13.45	0.1	581	0.01%
2022/10/13	0.1	13.65	0	0.00	13.40	0.1	584	0.02%
2022/10/12	1.1	13.55	1	13.55	13.75	0.1	583	0.02%
2022/10/05	0	0.00	16	14.10	14.05	-16	625	-2.56%
2022/10/04	0.1	14.00	0	0.00	13.95	0.1	639	0.02%
2022/09/30	0.1	13.90	0	0.00	13.95	0.1	646	0.01%
2022/09/29	1	14.00	15	13.86	13.95	-14	655	-2.13%
2022/09/28	0.1	14.10	2.3	13.95	13.85	-2.2	657	-0.33%
2022/09/27	0.1	14.15	8	14.20	14.20	-7.9	648	-1.22%
2022/09/26	0	0.00	2	14.15	14.05	-2	651	-0.31%
2022/09/23	5	14.40	0	0.00	14.35	5	655	0.76%
2022/09/22	10	14.54	0	0.00	14.50	10	661	1.52%
2022/09/21	0.1	14.65	2	14.60	14.55	-2	655	-0.30%
2022/09/20	1	14.60	0	0.00	14.55	1	652	0.15%
2022/09/16	0.1	14.55	0	0.00	14.50	0.1	653	0.01%
2022/09/15	0	0.00	3	14.50	14.60	-3	652	-0.46%
2022/09/14	0.1	14.39	0	0.00	14.40	0.1	649	0.01%
2022/09/12	0	0.00	0	14.30	14.25	0	617	-0.01%
2022/09/08	1.2	14.02	0	0.00	14.15	1.2	606	0.20%
2022/09/07	0	13.95	0	0.00	13.90	0	609	0.00%
2022/09/06	3	13.95	0	0.00	13.95	3	609	0.49%
2022/09/01	0.1	14.10	0	0.00	14.05	0.1	637	0.01%
2022/08/30	0	14.15	0	0.00	14.10	0	663	0.00%
2022/08/29	0.2	14.07	0.3	14.00	14.05	-0.1	674	-0.02%
2022/08/25	0.1	14.30	0	0.00	14.20	0.1	698	0.01%
2022/08/23	0.1	14.17	0	0.00	14.20	0.1	733	0.02%
2022/08/22	1	14.10	0	0.00	14.25	1	742	0.13%
2022/08/19	2.1	14.13	0	0.00	14.15	2.1	740	0.28%
2022/08/18	4	14.10	0	0.00	14.10	4	738	0.55%
2022/08/17	0.1	14.10	0	0.00	14.10	0.1	739	0.01%
2022/08/16	2.1	14.20	0	0.00	14.10	2.1	735	0.29%
2022/08/15	2	14.30	0	0.00	14.20	2	729	0.28%
2022/08/12	4	14.30	0	0.00	14.30	4	717	0.56%
2022/08/11	1.2	14.32	0	0.00	14.30	1.2	707	0.17%
2022/08/10	0.1	14.33	0	0.00	14.30	0.1	721	0.01%
2022/08/09	1.1	14.05	0	0.00	14.05	1.1	721	0.15%
2022/08/08	1.2	13.91	0	0.00	13.95	1.2	735	0.16%
2022/08/05	1	13.90	0.1	13.95	13.95	0.9	748	0.13%
2022/08/04	0.1	13.93	1	13.85	13.85	-0.9	769	-0.12%
2022/08/03	0	14.00	0	0.00	13.95	0	772	0.00%
2022/08/02	0	0.00	1	13.90	13.95	-1	781	-0.13%
2022/07/28	0	14.01	0	0.00	13.95	0	805	0.00%
2022/07/27	0	14.00	0	0.00	13.95	0	808	0.00%
2022/07/26	0.2	14.00	0	0.00	13.95	0.2	813	0.02%
2022/07/25	1.2	13.95	0	0.00	14.00	1.2	816	0.14%
2022/07/22	0.3	13.90	8.2	13.90	13.95	-8	819	-0.97%
2022/07/21	1	13.85	0	0.00	13.95	1	834	0.12%
2022/07/20	0	14.10	0	0.00	13.85	0	848	0.00%
2022/07/19	0.1	13.88	0	0.00	13.95	0.1	862	0.01%
2022/07/18	1.1	13.80	0	0.00	13.85	1.1	877	0.12%
2022/07/15	1.1	13.76	0	0.00	13.70	1.1	882	0.13%
2022/07/14	0	14.70	0	0.00	14.85	0	895	0.00%
2022/07/12	0	14.40	0	0.00	14.45	0	891	0.00%
2022/07/08	1	14.65	0	0.00	14.60	1	940	0.11%
2022/07/06	1.1	14.69	3	14.57	14.50	-2	935	-0.21%
2022/07/05	0.1	14.80	0.6	14.70	14.75	-0.6	937	-0.06%
2022/06/14	0	0.00	5	15.50	15.60	-5	1,113	-0.45%
2022/06/13	1.2	15.64	0	0.00	15.65	1.2	1,110	0.10%
2022/06/10	0	16.00	0	0.00	15.90	0	1,096	0.00%
2022/06/09	0	15.95	0	0.00	16.00	0	1,086	0.00%
2022/06/01	0	15.85	1	16.00	16.00	-1	1,086	-0.09%
2022/05/31	0	0.00	1	15.85	15.85	-1	1,073	-0.09%
2022/05/30	0	0.00	2	15.78	15.75	-2	1,059	-0.19%
2022/05/26	0	0.00	1	15.70	15.60	-1	1,052	-0.09%
2022/05/25	1	15.60	3	15.65	15.65	-2	1,064	-0.19%
2022/05/23	2	15.45	1.1	15.45	15.45	0.9	1,079	0.08%
2022/05/20	1	15.40	0	0.00	15.35	1	1,093	0.09%
2022/05/18	0	0.00	1	15.50	15.60	-1	1,100	-0.09%
2022/05/12	1.1	14.48	0	0.00	14.10	1.1	1,067	0.10%
2022/05/09	0.5	15.06	1	15.10	14.90	-0.6	1,042	-0.05%
2022/05/05	0	0.00	0.1	15.50	15.35	-0.1	1,029	-0.01%
2022/05/03	0	0.00	0.3	15.30	15.30	-0.3	1,054	-0.03%
2022/04/26	0	15.70	0	0.00	15.65	0	1,050	0.00%
2022/04/25	2	15.65	2	15.83	15.60	0	1,037	0.00%
2022/04/22	5	16.05	0	0.00	16.10	5	1,019	0.49%
2022/04/21	2.3	16.25	11	16.08	16.05	-8.7	1,018	-0.86%
2022/04/20	4.2	16.20	12.1	16.02	16.30	-7.9	1,018	-0.78%
2022/04/19	0	0.00	1	16.00	15.95	-1	996	-0.10%
2022/04/18	1	16.00	6	16.08	15.95	-5	990	-0.50%
2022/04/15	0.1	15.85	2.3	15.94	16.15	-2.2	972	-0.22%
2022/04/14	0	15.74	10	15.73	15.80	-10	936	-1.07%
2022/04/13	0	15.60	0	0.00	15.65	0	927	0.00%
2022/04/12	0	15.54	0	0.00	15.55	0	926	0.00%
2022/04/11	10	15.55	0	0.00	15.50	10	929	1.08%
2022/04/08	0	15.65	0	0.00	15.70	0	928	0.00%
2022/04/07	0	15.80	10	15.55	15.50	-10	924	-1.08%
2022/04/06	0	15.65	0	0.00	15.80	0	909	0.00%
2022/04/01	0	0.00	1.8	15.58	15.60	-1.8	895	-0.20%
2022/03/31	5	15.55	0	0.00	15.45	5	899	0.56%
2022/03/30	1	15.50	6	15.56	15.60	-5	888	-0.56%
2022/03/29	1	15.60	1	15.60	15.55	0	883	0.00%
2022/03/28	3	15.55	13.1	15.44	15.55	-10.1	871	-1.16%
2022/03/24	0	15.20	0	0.00	15.25	0	823	0.00%
2022/03/23	0	15.35	0	0.00	15.35	0	830	0.00%
2022/03/21	0.1	15.15	1.1	15.30	15.20	-1	834	-0.12%
2022/03/18	2	15.05	2	15.05	15.10	0	830	0.00%
2022/03/16	0	0.00	1	14.80	14.80	-1	825	-0.12%
2022/03/15	0	14.80	0	0.00	14.80	0	833	0.00%
2022/03/14	0.1	14.80	28	14.81	14.85	-27.9	852	-3.27%
2022/03/11	0	14.66	1	14.65	14.65	-1	851	-0.11%
2022/03/10	2	14.80	2	14.80	14.85	0	851	0.00%
2022/03/09	2	14.55	0	0.00	14.60	2	854	0.23%
2022/03/08	7.4	14.49	20.1	14.54	14.50	-12.7	856	-1.48%
2022/03/07	6.1	14.73	46	14.77	14.80	-39.9	833	-4.79%
2022/03/04	10	14.95	0	0.00	15.05	10	819	1.22%
2022/03/02	0.1	15.05	0	0.00	15.05	0.1	855	0.01%
2022/03/01	0.2	14.98	0	0.00	14.95	0.2	859	0.02%
2022/02/25	2.1	14.85	2	14.85	14.85	0.1	871	0.01%
2022/02/24	60.2	14.87	0.2	14.90	14.85	59.9	869	6.90%
2022/02/23	1	15.05	0	0.00	15.10	1	856	0.12%
2022/02/21	0	0.00	8	15.18	15.25	-8	876	-0.91%
2022/02/18	0	0.00	5	15.10	15.15	-5	882	-0.57%
2022/02/17	0	0.00	1	15.10	15.00	-1	913	-0.11%
2022/02/16	0.1	15.05	4	15.00	15.00	-3.9	936	-0.42%
2022/02/14	1	15.00	10	15.05	15.00	-9	990	-0.91%
2022/02/11	0.1	15.15	40	15.15	15.15	-39.9	988	-4.04%
2022/02/10	0	0.00	1.1	15.20	15.25	-1.1	1,020	-0.10%
2022/02/09	0	15.20	2	15.20	15.15	-2	1,025	-0.19%
2022/02/07	0.1	15.05	0	0.00	15.15	0.1	1,035	0.01%
2022/01/26	1.1	14.90	15	14.92	14.85	-13.9	1,036	-1.34%
2022/01/25	2.1	14.86	0	0.00	14.85	2.1	1,044	0.20%
2022/01/24	1	15.00	1	15.00	15.00	0	1,031	0.00%
2022/01/21	0.1	15.13	0	0.00	15.05	0.1	1,031	0.01%
2022/01/19	0	15.15	0	0.00	15.15	0	1,041	0.00%
2022/01/17	0.1	15.20	0	0.00	15.20	0.1	1,054	0.01%
2022/01/14	1.2	15.21	0	0.00	15.20	1.2	1,056	0.12%
2022/01/13	0	0.00	32	15.37	15.35	-32	1,081	-2.96%
2022/01/12	0.1	15.10	10	15.20	15.20	-9.9	1,081	-0.92%
2022/01/11	0.1	15.25	1	15.20	15.15	-1	1,083	-0.09%
2022/01/07	2	15.18	0	0.00	15.15	2	1,095	0.18%
2022/01/06	0	15.30	0	0.00	15.30	0	1,083	0.00%
2022/01/05	1	15.30	1	15.40	15.35	0	1,094	0.00%
2022/01/04	0	0.00	2	15.30	15.35	-2	1,100	-0.18%
2022/01/03	0	0.00	6	15.41	15.35	-6	1,105	-0.54%
2021/12/30	0	0.00	1	15.40	15.45	-1	1,103	-0.09%
2021/12/28	0.1	15.45	0	0.00	15.40	0.1	1,110	0.01%
2021/12/27	0.1	15.40	20	15.40	15.45	-19.9	1,148	-1.73%
2021/12/24	0	0.00	4	15.25	15.20	-4	1,150	-0.35%
2021/12/22	0	0.00	2	15.33	15.30	-2	1,202	-0.17%
2021/12/21	0.1	15.10	0	0.00	15.10	0.1	1,190	0.00%
2021/12/20	0	0.00	1	15.15	15.10	-1	1,202	-0.08%
2021/12/17	1	15.00	0	0.00	15.00	1	1,207	0.09%
2021/12/16	1	15.00	0	0.00	15.00	1	1,214	0.09%
2021/12/15	0.4	15.05	50	14.96	14.95	-49.6	1,232	-4.03%
2021/12/14	10.1	15.00	7.2	15.00	15.00	2.9	1,275	0.23%
2021/12/13	20.2	15.05	7.2	15.10	15.10	13	1,352	0.96%
2021/12/10	12	15.13	0	0.00	15.05	12	1,361	0.88%
2021/12/09	82	15.19	5	15.15	15.10	77	1,359	5.67%
2021/12/08	0.9	15.15	0	0.00	15.05	0.9	1,361	0.07%
2021/12/07	0.3	15.04	2	15.00	15.05	-1.8	1,350	-0.13%
2021/12/06	4	14.98	0.2	15.00	14.95	3.8	1,356	0.28%
2021/12/03	0.1	15.00	18	15.00	15.00	-17.9	1,386	-1.29%
2021/12/02	0.1	15.05	10	15.00	15.00	-9.9	1,406	-0.70%
2021/12/01	0	0.00	4	15.05	15.15	-4	1,431	-0.28%
2021/11/30	0.1	15.10	0	0.00	15.05	0.1	1,460	0.01%
2021/11/29	5	14.90	40	14.98	15.00	-35	1,483	-2.36%
2021/11/26	0	15.10	5	15.10	15.10	-5	1,478	-0.34%
2021/11/25	0	0.00	6	15.35	15.30	-6	1,493	-0.40%
2021/11/24	0	0.00	3	15.20	15.30	-3	1,511	-0.20%
2021/11/23	0	0.00	8	15.30	15.15	-8	1,515	-0.53%
2021/11/22	1.1	15.20	5.1	15.20	15.20	-4	1,521	-0.26%
2021/11/19	0	0.00	1	15.30	15.15	-1	1,528	-0.07%
2021/11/18	2	15.15	10	15.30	15.30	-8	1,526	-0.52%
2021/11/17	1	15.10	0	0.00	15.15	1	1,522	0.07%
2021/11/16	0.1	15.30	3	15.15	15.15	-2.9	1,518	-0.19%
2021/11/15	3.1	15.27	0	0.00	15.20	3.1	1,513	0.20%
2021/11/12	0	0.00	5	15.35	15.40	-5	1,521	-0.33%
2021/11/11	4	15.34	0	0.00	15.35	4	1,525	0.26%
2021/11/10	1	15.65	0.2	15.70	15.55	0.8	1,536	0.05%
2021/11/09	5	15.60	30	15.68	15.60	-25	1,561	-1.60%
2021/11/08	2	15.30	6	15.40	15.40	-4	1,564	-0.25%
2021/11/04	0.1	15.38	0	0.00	15.30	0.1	1,617	0.01%
2021/11/03	1	15.15	0	0.00	15.25	1	1,708	0.06%
2021/11/02	2.4	15.27	10.1	15.25	15.10	-7.6	1,725	-0.44%
2021/11/01	0.6	15.30	1.1	15.25	15.25	-0.5	1,744	-0.03%
2021/10/29	0	0.00	3	15.20	15.20	-3	1,766	-0.17%
2021/10/27	18.7	15.23	0	0.00	15.20	18.7	1,792	1.04%
2021/10/26	0.6	15.33	34.1	15.37	15.30	-33.5	1,819	-1.84%
2021/10/25	0	0.00	0.4	15.40	15.35	-0.4	1,844	-0.02%
2021/10/22	0.3	15.34	0	0.00	15.25	0.3	1,898	0.02%
2021/10/21	0	15.35	0	0.00	15.35	0	1,984	0.00%
2021/10/20	0	15.40	1	15.40	15.25	-1	2,042	-0.05%
2021/10/19	3	15.40	0	0.00	15.40	3	2,112	0.14%
2021/10/14	0	0.00	1	15.00	15.05	-1	2,494	-0.04%
2021/10/13	0.5	15.06	1	15.15	14.95	-0.5	2,661	-0.02%
2021/10/12	1.2	15.20	11	15.15	15.10	-9.9	2,736	-0.36%
2021/10/08	2	15.25	0.2	15.25	15.20	1.8	2,824	0.06%
2021/10/07	1	15.45	0	0.00	15.40	1	2,862	0.03%
2021/10/06	0.1	15.25	0	0.00	15.25	0.1	2,966	0.00%
2021/10/05	2	14.98	0	0.00	15.35	2	3,068	0.07%
2021/10/04	26.6	15.31	2	15.50	15.10	24.6	3,122	0.79%
2021/10/01	0	15.71	0	0.00	15.50	0	3,162	0.00%
2021/09/30	1	16.05	9	15.96	16.00	-8	3,236	-0.25%
2021/09/29	0	0.00	1	15.80	15.60	-1	3,279	-0.03%
2021/09/28	1	15.65	0	0.00	15.65	1	3,379	0.03%
2021/09/27	2	15.50	0	0.00	15.75	2	3,986	0.05%
2021/09/23	3	15.32	10	15.35	15.35	-7	4,994	-0.14%
2021/09/22	4	15.38	1	15.30	15.35	3	5,044	0.06%
2021/09/17	2.1	15.75	0	0.00	15.75	2.1	5,081	0.04%
2021/09/16	7	16.05	15.1	16.10	16.00	-8.1	5,071	-0.16%
2021/09/15	2.1	16.25	2	16.30	16.30	0.1	5,040	0.00%
2021/09/13	1	16.30	0	0.00	16.35	1	5,134	0.02%
2021/09/10	0.1	16.20	1	16.20	16.20	-0.9	5,171	-0.02%
2021/09/09	2	15.95	0	0.00	16.15	2	5,214	0.04%
2021/09/08	6.4	16.04	1	16.15	15.95	5.4	5,251	0.10%
2021/09/07	2.3	16.36	0	0.00	16.35	2.3	5,292	0.04%
2021/09/06	1	16.60	0	0.00	16.55	1	5,301	0.02%
2021/09/03	6	17.53	11	17.58	17.55	-5	5,311	-0.09%
2021/09/02	5	17.65	0	0.00	17.45	5	5,350	0.09%
2021/08/31	0	17.70	1	17.65	17.70	-1	5,483	-0.02%
2021/08/27	1	17.40	0	0.00	17.35	1	5,786	0.02%
2021/08/23	0.3	17.10	0.1	17.00	17.15	0.1	6,343	0.00%
2021/08/20	0.3	16.90	2	16.85	16.80	-1.7	6,488	-0.03%
2021/08/19	0	0.00	1	17.00	16.80	-1	6,780	-0.01%
2021/08/18	0.1	17.20	5	17.11	17.20	-5	6,992	-0.07%
2021/08/17	1	17.20	2	17.15	17.05	-1	7,044	-0.01%
2021/08/16	1	17.15	6	17.05	17.05	-5	7,084	-0.07%
2021/08/13	1	17.75	5	17.80	17.60	-4	7,073	-0.06%
2021/08/12	2	17.80	48.2	17.76	17.80	-46.2	7,082	-0.65%
2021/08/11	0	0.00	2	17.55	17.50	-2	7,102	-0.03%
2021/08/10	2	17.55	8	17.45	17.50	-6	7,176	-0.08%
2021/08/09	13	17.77	4	17.84	17.75	9	7,302	0.12%
2021/08/05	2	17.25	0	0.00	17.25	2	7,543	0.03%
2021/08/03	0	0.00	0.4	17.30	17.45	-0.4	7,799	-0.01%
2021/08/02	1.2	17.14	0	0.00	17.25	1.2	7,854	0.01%
2021/07/30	5	17.06	0	0.00	17.10	5	7,909	0.06%
2021/07/29	14.2	17.10	1	17.05	17.15	13.2	7,945	0.17%
2021/07/28	4	17.00	3	17.03	17.15	1	8,027	0.01%
2021/07/27	16	17.44	0	0.00	17.40	16	8,175	0.20%
2021/07/26	23	17.94	1	17.90	17.85	22	8,247	0.27%
2021/07/23	8	18.25	6	18.42	18.20	2	8,275	0.02%
2021/07/22	27	19.12	3	19.20	19.00	24	8,483	0.28%
2021/07/21	45	19.42	8	19.40	19.20	37	8,541	0.43%
2021/07/20	13.1	19.78	17	19.78	19.65	-4	8,659	-0.05%
2021/07/19	10	19.70	4	19.83	19.90	6	8,891	0.07%
2021/07/16	5	19.65	7.3	19.63	19.50	-2.3	9,605	-0.02%
2021/07/15	8	19.53	12	19.50	19.50	-4	9,694	-0.04%
2021/07/14	4	19.12	8	19.18	19.15	-4	9,900	-0.04%
2021/07/13	25.3	19.54	12	19.57	19.20	13.3	10,366	0.13%
2021/07/12	10	19.44	7	19.48	19.50	3	10,358	0.03%
2021/07/09	1	19.15	2	19.23	19.15	-1	10,349	-0.01%
2021/07/08	0	0.00	2	19.05	19.15	-2	10,350	-0.02%
2021/07/07	8	18.93	32	18.98	18.90	-24	10,331	-0.23%
2021/07/06	5	19.11	5	19.19	19.05	0	10,398	0.00%
2021/07/05	24	19.22	61	19.20	19.25	-37	10,385	-0.36%
2021/07/02	105	20.26	51	20.11	19.15	54	10,295	0.52%	大買/
2021/07/01	159	19.83	174.7	19.75	19.90	-15.7	9,704	-0.16%	大買/大賣/
2021/06/30	3	18.90	18	18.82	18.95	-15	8,862	-0.17%
2021/06/29	7	18.61	0	0.00	18.65	7	8,722	0.08%
2021/06/28	1	18.70	1	18.75	18.70	0	8,696	0.00%
2021/06/25	6	18.72	5	18.68	18.65	1	8,652	0.01%
2021/06/24	4.1	18.68	0.1	18.76	18.65	4	8,667	0.05%
2021/06/23	21	18.78	2	19.00	18.75	19	8,650	0.22%
2021/06/22	0	0.00	6	18.80	18.85	-6	8,617	-0.07%
2021/06/21	0	0.00	30	18.50	18.55	-30	8,571	-0.35%
2021/06/18	10	18.82	2	18.85	18.70	8	8,540	0.09%
2021/06/17	10	18.75	1	18.75	18.85	9	8,511	0.11%
2021/06/16	4	18.93	4	18.92	18.75	0	8,483	0.00%
2021/06/15	8	18.57	9.1	18.63	18.65	-1.1	8,417	-0.01%
2021/06/11	4	18.70	0	0.00	18.55	4	8,409	0.05%
2021/06/10	8	18.55	6	18.63	18.65	2	8,390	0.02%
2021/06/09	0	0.00	3	18.92	18.75	-3	8,335	-0.04%
2021/06/08	9	19.18	2	19.15	19.15	7	8,268	0.08%
2021/06/07	9.1	19.23	34.6	19.42	19.25	-25.5	8,219	-0.31%
2021/06/04	5	19.19	42.5	19.12	19.15	-37.5	8,046	-0.47%
2021/06/03	24	19.10	12.4	19.08	19.00	11.6	7,943	0.15%
2021/06/02	6	18.96	5	19.03	18.90	1	7,890	0.01%
2021/06/01	1	18.70	15	18.73	18.70	-14	7,859	-0.18%
2021/05/31	8	18.60	12	18.69	18.60	-4	7,871	-0.05%
2021/05/28	48.1	18.71	24.9	18.77	18.60	23.1	7,813	0.30%
2021/05/27	29.1	18.63	24.2	18.79	18.80	4.9	7,690	0.06%
2021/05/26	16	18.52	46.2	17.90	18.40	-30.2	7,405	-0.41%
2021/05/25	8	17.59	12.2	17.67	17.55	-4.2	7,183	-0.06%
2021/05/24	0.6	17.45	2	17.55	17.30	-1.4	7,141	-0.02%
2021/05/21	1	17.00	1.1	17.14	17.15	-0.1	7,105	0.00%
2021/05/20	1	16.85	0	0.00	16.85	1	7,081	0.01%
2021/05/19	25	16.84	33	16.88	16.85	-8	7,067	-0.11%
2021/05/18	45.1	16.52	8	16.86	16.85	37.1	7,049	0.53%
2021/05/17	11	16.21	53	16.28	16.10	-42	6,954	-0.60%
2021/05/14	79	17.56	6	17.53	16.90	73	6,811	1.07%
2021/05/13	7	16.49	3	16.45	16.25	4	6,549	0.06%
2021/05/12	22	17.04	6	17.07	16.70	16	6,465	0.25%
2021/05/11	3	18.52	5	18.22	18.10	-2	6,283	-0.03%
2021/05/10	1	18.60	6	18.72	18.75	-5	6,180	-0.08%
2021/05/07	15	18.15	5	18.25	18.45	10	6,116	0.16%
2021/05/06	6	18.18	4	18.18	18.30	2	6,062	0.03%
2021/05/05	2	18.30	8	18.54	18.20	-6	5,996	-0.10%
2021/05/04	19	18.20	28.1	18.27	17.90	-9.1	5,889	-0.15%
2021/05/03	12.1	18.59	37	18.70	18.70	-25	5,702	-0.44%
2021/04/29	9	19.17	7	19.09	19.05	2	5,563	0.04%
2021/04/28	9.1	19.24	8.1	19.28	19.35	1	5,455	0.02%
2021/04/27	17	18.96	3	19.00	18.90	14	5,207	0.27%
2021/04/26	62.5	19.34	7.8	19.40	19.35	54.7	5,027	1.09%
2021/04/23	50	19.20	59.1	19.10	19.45	-9.1	4,810	-0.19%
2021/04/22	125.1	19.29	100	19.39	19.25	25.1	4,518	0.56%	大買/
2021/04/21	14.2	18.03	10.2	17.78	18.60	3.9	3,644	0.11%
2021/04/20	60.1	18.29	31	18.47	17.90	29.1	3,484	0.84%
2021/04/19	140.5	17.66	146	17.85	18.45	-5.5	3,224	-0.17%	大買/大賣/
2021/04/16	83	16.79	85	16.80	16.80	-2	2,722	-0.07%
2021/04/15	3	16.58	12	16.69	16.65	-9	2,648	-0.34%
2021/04/14	2	16.05	3	16.22	16.30	-1	2,583	-0.04%
2021/04/13	21	16.44	0	0.00	16.20	21	2,604	0.81%
2021/04/12	16.2	16.48	15	16.57	16.60	1.2	2,576	0.05%
2021/04/09	9	16.07	7.1	16.13	16.20	2	2,460	0.08%
2021/04/06	2	15.70	0	0.00	15.80	2	2,534	0.08%
2021/04/01	0	0.00	20	15.65	15.65	-20	2,546	-0.79%
2021/03/31	20	15.73	40	15.75	15.75	-20	2,557	-0.78%
2021/03/30	5	15.90	0	0.00	15.90	5	2,547	0.20%
2021/03/29	1	16.05	30	15.98	15.95	-29	2,564	-1.13%
2021/03/26	41	15.75	41	15.75	15.75	0	2,671	0.00%
2021/03/25	2	15.58	0	0.00	15.60	2	2,689	0.07%
2021/03/24	8	15.50	1	15.50	15.45	7	2,720	0.26%
2021/03/23	2	15.60	2	15.60	15.50	0	2,732	0.00%
2021/03/22	2	15.55	0	0.00	15.50	2	2,734	0.07%
2021/03/19	2	15.40	2	15.40	15.45	0	2,733	0.00%
2021/03/18	2	15.45	0	0.00	15.40	2	2,751	0.07%
2021/03/17	0	15.40	0	0.00	15.40	0	2,807	0.00%
2021/03/16	0	0.00	4	15.45	15.50	-4	2,832	-0.14%
2021/03/15	3	15.53	0	0.00	15.50	3	2,882	0.10%
2021/03/12	10	15.30	10	15.31	15.50	0	3,005	0.00%
2021/03/10	3	15.42	0	0.00	15.40	3	3,113	0.10%
2021/03/09	14	15.16	0	0.00	15.20	14	3,168	0.44%
2021/03/08	4	15.08	4	15.08	15.10	0	3,215	0.00%
2021/03/05	14	15.19	0	0.00	15.15	14	3,222	0.43%
2021/03/04	5.1	15.95	12	16.14	16.25	-7	3,148	-0.22%
2021/03/03	6	15.65	3	15.78	15.95	3	3,128	0.10%
2021/03/02	34	15.58	2	15.60	15.60	32	3,180	1.01%
2021/02/25	6	15.58	0	0.00	15.55	6	3,253	0.18%
2021/02/24	0	15.40	0	0.00	15.55	0	3,287	0.00%
2021/02/23	0	0.00	3	15.35	15.45	-3	3,317	-0.09%
2021/02/22	1	15.25	2	15.23	15.20	-1	3,411	-0.03%
2021/02/18	7	14.79	1.4	14.92	14.95	5.6	3,566	0.16%
2021/02/04	0	14.50	0	0.00	14.30	0	3,911	0.00%
2021/02/01	0.2	13.90	0	0.00	14.00	0.2	4,150	0.00%
2021/01/29	0	14.15	0	0.00	14.05	0	4,168	0.00%
2021/01/28	2	14.10	0	0.00	14.15	2	4,163	0.05%
2021/01/25	2	14.55	0	0.00	14.50	2	4,144	0.05%
2021/01/22	2	14.20	0	0.00	14.30	2	4,136	0.05%
2021/01/21	0.2	14.25	1	14.35	14.30	-0.8	4,135	-0.02%
2021/01/20	3	14.28	0	0.00	14.40	3	4,126	0.07%
2021/01/19	5	15.05	0	0.00	14.90	5	4,092	0.12%
2021/01/18	6	14.78	1	14.70	14.85	5	4,095	0.12%
2021/01/15	23	15.03	0	0.00	14.80	23	4,079	0.56%
2021/01/12	7	15.49	3	15.65	15.50	4	4,002	0.10%
2021/01/11	5	15.70	6	15.65	15.65	-1	3,999	-0.03%
2021/01/08	1	15.60	0	0.00	15.55	1	4,034	0.02%
2021/01/06	22	15.89	8	15.60	15.60	14	4,011	0.35%
2021/01/04	10	16.55	1	16.55	16.40	9	3,920	0.23%
2020/12/31	10	16.55	4	16.45	16.50	6	3,891	0.15%
2020/12/30	12	16.58	0.1	16.50	16.50	11.9	3,880	0.31%
2020/12/29	6	16.40	0	0.00	16.35	6	3,786	0.16%
2020/12/28	0	0.00	1	16.25	16.20	-1	3,759	-0.03%
2020/12/25	0	0.00	0.6	16.10	16.15	-0.6	3,715	-0.02%
2020/12/24	1	16.25	0	0.00	16.25	1	3,695	0.03%
2020/12/23	5	16.00	0	0.00	16.20	5	3,696	0.14%
2020/12/21	0	0.00	1	16.15	16.15	-1	3,582	-0.03%
2020/12/18	0	0.00	1	16.10	16.05	-1	3,547	-0.03%
2020/12/17	2	15.95	2	15.90	16.00	0	3,524	0.00%
2020/12/16	5	15.80	0	0.00	15.85	5	3,585	0.14%
2020/12/15	5	15.75	0	0.00	15.70	5	3,572	0.14%
2020/12/14	1	15.80	0	0.00	15.90	1	3,563	0.03%
2020/12/11	4	15.50	0	0.00	15.55	4	3,545	0.11%
2020/12/10	8	15.96	0.2	15.90	15.85	7.8	3,488	0.22%
2020/12/09	5	15.95	0	0.00	16.05	5	3,474	0.14%
2020/12/08	21	15.75	30	15.70	15.75	-9	3,471	-0.26%
2020/12/07	1	16.50	2	16.75	16.35	-1	3,378	-0.03%
2020/12/04	11	16.80	0	0.00	16.70	11	3,341	0.33%
2020/12/02	0.1	16.90	1	17.05	17.00	-0.9	3,323	-0.03%
2020/12/01	14	16.95	5	17.10	16.95	9	3,278	0.27%
2020/11/30	9.2	17.13	3	17.10	17.10	6.2	3,229	0.19%
2020/11/27	2	16.73	7	16.75	16.85	-5	3,119	-0.16%
2020/11/26	20	16.47	21	16.48	16.55	-1	3,146	-0.03%
2020/11/25	0	16.20	20	16.21	16.30	-20	3,234	-0.62%
2020/11/23	0	0.00	0.1	16.20	16.25	-0.1	3,179	0.00%
2020/11/20	0.1	16.10	0	0.00	16.15	0.1	3,146	0.00%
2020/11/19	0	16.35	9	16.30	16.15	-9	3,102	-0.29%
2020/11/18	1	16.30	0	0.00	16.35	1	3,055	0.03%
2020/11/17	0	0.00	7	16.24	16.25	-7	3,018	-0.23%
2020/11/16	5	15.65	2	15.65	15.85	3	2,965	0.10%
2020/11/13	12	16.42	0	0.00	15.95	12	2,944	0.41%
2020/11/12	12	16.36	65	16.17	16.45	-53	2,806	-1.89%
2020/11/11	0	0.00	10	16.06	16.05	-10	2,843	-0.35%
2020/11/10	61	16.03	23.1	15.97	16.10	37.9	2,919	1.30%
2020/11/09	1	16.10	26.4	16.08	16.25	-25.4	2,849	-0.89%
2020/11/06	4	15.15	3	15.30	15.20	1	2,711	0.04%
2020/11/05	2	14.90	0	0.00	14.80	2	2,685	0.07%
2020/11/04	2	14.80	0	14.65	14.90	2	2,722	0.07%
2020/11/03	4	14.78	0	0.00	14.75	4	2,728	0.15%
2020/11/02	1	14.50	3	14.57	14.60	-2	2,725	-0.07%
2020/10/30	1	14.65	0	0.00	14.60	1	2,721	0.04%
2020/10/28	5	14.97	0	0.00	14.85	5	2,704	0.18%
2020/10/22	12	15.34	0	0.00	15.20	12	2,685	0.45%
2020/10/19	2	15.40	0	0.00	15.30	2	2,650	0.08%
2020/10/16	3	15.30	6	15.15	15.20	-3	2,613	-0.11%
2020/10/15	0	0.00	1	15.10	15.15	-1	2,571	-0.04%
2020/10/14	3	14.95	1	15.10	15.10	2	2,557	0.08%
2020/10/13	0	0.00	1	14.90	14.95	-1	2,540	-0.04%
2020/10/12	0	0.00	1	14.95	15.00	-1	2,529	-0.04%
2020/10/08	0	0.00	1	15.00	14.90	-1	2,512	-0.04%
2020/10/06	0	0.00	3	14.78	14.85	-3	2,487	-0.12%
2020/10/05	0	0.00	1	14.70	14.70	-1	2,498	-0.04%
2020/09/28	0	0.00	15	14.42	14.50	-15	2,607	-0.58%
2020/09/25	0	0.00	1	14.35	13.80	-1	2,593	-0.04%
2020/09/24	1	14.25	0	0.00	14.30	1	2,571	0.04%
2020/09/23	2	14.80	0	0.00	14.80	2	2,586	0.08%
2020/09/22	5	14.80	7	14.87	14.90	-2	2,616	-0.08%
2020/09/21	4	15.13	0	0.00	15.10	4	2,606	0.15%
2020/09/16	0	0.00	10	14.40	14.35	-10	2,514	-0.40%
2020/09/14	3	14.20	3	14.23	14.35	0	2,496	0.00%
2020/09/10	2	15.15	0	0.00	15.05	2	2,392	0.08%
2020/09/09	1	15.40	0	0.00	15.45	1	2,345	0.04%
2020/09/07	12	15.65	0	0.00	15.35	12	2,251	0.53%
2020/09/04	5	14.90	0	0.00	14.90	5	2,136	0.23%
2020/09/03	7	15.00	1.2	15.00	15.10	5.8	2,107	0.28%
2020/09/02	17	15.13	10	15.00	15.05	7	2,059	0.34%
2020/09/01	1	15.05	1	15.00	15.00	0	1,990	0.00%
2020/08/31	2	15.08	31	14.99	15.35	-29	1,888	-1.54%
2020/08/27	1	13.95	0	0.00	13.95	1	1,662	0.06%
2020/08/26	2.1	13.90	0	0.00	14.00	2.1	1,642	0.13%
2020/08/25	4	14.25	5	14.14	14.05	-1	1,626	-0.06%
2020/08/24	12	14.38	5	14.20	14.20	7	1,596	0.44%
2020/08/21	0	0.00	1	14.10	14.10	-1	1,533	-0.07%
2020/08/20	6	13.35	2	13.35	13.40	4	1,489	0.27%
2020/08/19	1	14.05	0	0.00	13.85	1	1,436	0.07%
2020/08/18	3	13.82	2	13.98	14.00	1	1,363	0.07%
2020/08/17	0	0.00	1	13.70	13.75	-1	1,294	-0.08%
2020/08/14	5	13.00	11	13.10	12.80	-6	1,176	-0.51%
2020/08/13	0	0.00	5	12.45	12.35	-5	1,057	-0.47%
2020/08/03	3	11.60	0	0.00	11.65	3	982	0.31%
2020/07/30	0	0.00	1	11.50	11.75	-1	984	-0.10%
2020/07/28	3	11.25	2	11.30	11.25	1	979	0.10%
2020/07/24	5	11.58	0	0.00	11.55	5	985	0.51%
2020/07/17	8	11.88	0	0.00	11.75	8	1,033	0.77%
2020/07/14	7	11.98	0	0.00	12.00	7	1,040	0.67%
2020/07/10	2	12.25	1	12.25	12.20	1	1,024	0.10%
2020/07/09	4.3	12.90	3	12.75	12.75	1.3	1,008	0.13%
2020/07/08	0	12.55	0	0.00	12.65	0	963	0.00%
2020/07/07	1	12.30	5	12.39	12.50	-4	920	-0.43%
2020/07/06	2	12.20	7	12.20	12.15	-5	868	-0.58%
2020/07/03	2	12.30	0	0.00	12.20	2	857	0.23%
2020/07/02	5	12.15	10	12.30	12.30	-5	844	-0.59%
2020/06/12	3	10.65	2	10.68	10.70	1	871	0.11%
2020/06/08	7	11.10	0	0.00	11.00	7	924	0.76%
2020/06/05	1	10.95	1	11.10	11.05	0	937	0.00%
2020/06/04	0	0.00	2	10.85	10.95	-2	938	-0.21%
2020/06/02	0	0.00	0	10.80	10.80	0	964	0.00%
2020/05/28	0	0.00	0.1	10.60	10.60	-0.1	956	-0.01%
2020/05/21	0	0.00	1	10.70	10.50	-1	914	-0.11%
2020/05/14	0	0.00	0.4	10.70	10.65	-0.4	892	-0.04%
2020/05/04	0	0.00	2	11.00	10.80	-2	863	-0.23%
2020/04/21	2	10.15	0	0.00	9.86	2	816	0.25%
2020/04/13	0	0.00	2	10.00	9.98	-2	778	-0.26%
2020/04/08	1	9.90	0	0.00	10.05	1	784	0.13%
2020/04/06	1	9.89	0	0.00	9.93	1	784	0.13%
2020/03/31	0	0.00	1	9.81	9.76	-1	777	-0.13%
2020/03/27	1.1	9.87	0	0.00	9.83	1.1	767	0.14%
2020/03/25	2	9.85	0	0.00	9.82	2	752	0.27%
2020/03/24	0	0.00	1.3	9.80	9.70	-1.3	744	-0.18%
2020/03/20	0	0.00	3	9.70	9.88	-3	693	-0.43%
2020/03/19	0	0.00	5	9.55	9.64	-5	689	-0.73%
2020/03/17	5	9.64	3	9.60	9.67	2	647	0.31%
2020/03/16	1	9.73	0	0.00	9.75	1	635	0.16%
2020/03/13	2	9.99	0	0.00	9.99	2	634	0.32%
2020/03/09	2	10.15	0	0.00	10.15	2	649	0.31%
2020/02/07	0	0.00	8	10.80	10.80	-8	826	-0.97%
2020/02/05	4	10.80	0	0.00	10.80	4	821	0.49%
2020/02/04	0	0.00	3	10.95	10.85	-3	814	-0.37%
2020/01/16	2	11.95	0	0.00	11.90	2	784	0.25%
2020/01/15	0	0.00	7	12.00	12.00	-7	787	-0.89%
2020/01/10	0	0.00	2	11.95	12.05	-2	813	-0.25%
2020/01/06	5	12.30	0	0.00	12.30	5	814	0.61%
2020/01/02	0.5	12.50	0	0.00	12.50	0.5	805	0.06%
2019/12/27	1	12.40	0	0.00	12.40	1	782	0.13%
2019/12/17	0	0.00	9	12.65	12.60	-9	776	-1.16%
2019/12/10	1.5	12.52	0	0.00	12.55	1.5	739	0.20%
2019/12/09	2.5	12.68	0	0.00	12.65	2.5	729	0.34%
2019/12/05	0	0.00	2	12.25	12.35	-2	702	-0.28%
2019/11/29	3	12.15	0	0.00	12.20	3	691	0.43%
2019/11/22	0	0.00	20	12.13	12.05	-20	645	-3.10%
2019/11/21	10	11.90	0	0.00	11.90	10	624	1.60%
2019/11/20	10	11.90	1	11.95	11.90	9	603	1.49%
2019/11/18	1	11.15	0	0.00	11.10	1	563	0.18%
2019/11/11	2	11.40	0	0.00	11.40	2	596	0.34%
2019/11/08	2	11.60	0	0.00	11.60	2	606	0.33%
2019/11/07	2	11.65	0	0.00	11.65	2	627	0.32%
2019/10/30	0	11.70	0	0.00	11.70	0	715	0.00%
2019/10/23	2	11.65	0	0.00	11.65	2	839	0.24%
2019/10/18	3	11.70	0	0.00	11.40	3	891	0.34%
2019/10/17	3	11.80	0	0.00	11.80	3	920	0.33%
2019/10/07	0	0.00	1	11.80	11.75	-1	975	-0.10%
2019/09/27	2	11.80	0	0.00	11.75	2	1,033	0.19%
2019/09/20	1	11.80	0	0.00	11.85	1	1,077	0.09%
2019/09/10	0	0.00	1	12.25	12.20	-1	1,072	-0.09%
2019/09/09	1	12.45	0	0.00	12.35	1	1,072	0.09%
2019/09/03	0	0.00	3	11.80	11.80	-3	1,026	-0.29%
2019/09/02	1	11.80	0	0.00	11.75	1	1,029	0.10%
2019/08/23	0	0.00	1	11.85	11.75	-1	1,054	-0.09%
2019/08/13	0	0.00	1	12.05	11.90	-1	1,015	-0.10%
2019/08/12	0	0.00	5	11.90	12.15	-5	1,002	-0.50%
2019/08/08	1	11.85	5	11.89	11.85	-4	982	-0.41%
2019/08/06	1	11.90	0	0.00	12.00	1	988	0.10%
2019/08/05	1	12.15	0	0.00	12.05	1	996	0.10%
2019/08/01	1	12.25	1	12.25	12.35	0	1,005	0.00%
2019/07/31	2	12.25	0	0.00	12.35	2	999	0.20%
2019/07/30	2	12.40	0	0.00	12.45	2	968	0.21%
2019/07/29	1.1	12.60	0	0.00	12.60	1.1	946	0.11%
2019/07/26	0	0.00	10	12.65	12.60	-10	924	-1.08%
2019/07/24	4	12.61	0	0.00	12.65	4	889	0.45%
2019/07/23	2	12.70	0	0.00	12.70	2	868	0.23%
2019/07/22	1	12.70	0	0.00	12.80	1	856	0.12%
2019/07/16	1	12.60	1	12.65	12.65	0	841	0.00%
2019/07/09	2	13.25	0	0.00	13.20	2	858	0.23%
2019/07/05	0	0.00	10	13.60	13.60	-10	868	-1.15%
2019/07/04	1	13.80	0	0.00	13.70	1	894	0.11%
2019/07/03	3	13.50	0	0.00	13.70	3	883	0.34%
2019/06/28	8	13.18	0	0.00	13.15	8	874	0.91%
2019/06/14	2	13.20	10	13.55	13.20	-8	960	-0.83%
2019/06/13	2	13.40	0	0.00	13.40	2	946	0.21%
2019/05/31	10	13.45	1	13.55	13.50	9	954	0.94%
2019/05/24	0	0.00	0.8	12.90	12.90	-0.8	1,086	-0.07%
2019/05/22	1	12.80	0	0.00	12.85	1	1,084	0.09%
2019/05/13	4	12.55	0	0.00	12.40	4	1,084	0.37%
2019/05/10	2	13.00	0	0.00	12.95	2	1,059	0.19%
2019/05/09	4	13.25	0	0.00	13.10	4	1,065	0.38%
2019/05/08	2	13.40	0	0.00	13.40	2	1,049	0.19%
2019/05/06	11	13.57	0	0.00	13.45	11	1,039	1.06%
2019/05/02	0	0.00	1	13.70	13.90	-1	1,021	-0.10%
2019/04/30	2	13.75	0	0.00	13.70	2	1,016	0.20%
2019/04/29	2	13.80	0	0.00	13.80	2	1,013	0.20%
2019/04/26	2	13.90	1	14.00	13.90	1	1,009	0.10%
2019/04/25	4	13.90	0	0.00	13.90	4	1,004	0.40%
2019/04/24	0	0.00	1	14.00	14.00	-1	998	-0.10%
2019/04/23	2	14.25	0	0.00	14.10	2	993	0.20%
2019/04/22	3	14.30	3	14.35	14.25	0	978	0.00%
2019/04/18	4	13.78	0	0.00	13.75	4	936	0.43%
2019/04/16	2	13.90	0	0.00	13.90	2	894	0.22%
2019/04/15	2	14.00	0	0.00	14.00	2	882	0.23%
2019/04/12	2	14.15	0	0.00	14.15	2	882	0.23%
2019/04/11	2	14.30	0	0.00	14.30	2	877	0.23%
2019/04/03	0	13.85	0	0.00	13.90	0	865	0.00%
2019/04/02	0	0.00	1	13.75	13.80	-1	871	-0.11%
2019/04/01	1	13.75	0	0.00	13.65	1	956	0.10%
2019/03/26	0	0.00	2	13.95	13.95	-2	1,021	-0.20%
2019/03/22	2	14.33	0	0.00	14.30	2	1,108	0.18%
2019/03/21	2	13.85	0	0.00	13.80	2	1,095	0.18%
2019/03/14	0	13.85	0	0.00	13.90	0	1,140	0.00%
2019/03/12	1	13.85	0	0.00	13.95	1	1,247	0.08%
2019/03/07	4	14.05	0	0.00	14.05	4	1,291	0.31%
2019/03/06	1	14.35	0	0.00	14.35	1	1,283	0.08%
2019/03/04	3	14.45	0	0.00	14.65	3	1,267	0.24%
2019/02/25	0	0.00	12	14.05	13.95	-12	1,132	-1.06%
2019/02/13	0	0.00	1	13.50	13.40	-1	1,084	-0.09%
2019/01/14	2	13.40	0	0.00	13.40	2	1,248	0.16%
2019/01/04	8	13.39	0	0.00	13.65	8	1,381	0.58%
2019/01/03	2	13.85	0	0.00	13.75	2	1,403	0.14%
2018/12/28	2	14.05	2	14.15	14.05	0	1,441	0.00%
2018/12/27	2	14.15	0	0.00	14.15	2	1,467	0.14%
2018/12/14	0	0.00	2	14.95	14.80	-2	1,252	-0.16%
2018/12/12	0	0.00	7	14.31	14.35	-7	1,217	-0.57%
2018/12/11	0	0.00	1	13.80	13.70	-1	1,232	-0.08%
2018/12/06	4	13.93	0	0.00	13.80	4	1,276	0.31%
2018/12/05	0	0.00	7	14.11	14.50	-7	1,258	-0.56%
2018/12/04	5	13.90	3	14.20	14.05	2	1,191	0.17%
2018/12/03	0	0.00	2	14.00	13.85	-2	1,179	-0.17%
2018/11/29	0	0.00	2	13.25	13.10	-2	1,155	-0.17%
2018/11/22	0	0.00	2	13.15	13.10	-2	1,245	-0.16%
2018/11/19	63	13.27	0	0.00	13.15	63	1,267	4.97%
2018/10/31	2	13.05	2	12.95	12.90	0	1,550	0.00%
2018/10/30	2	12.75	0	0.00	12.75	2	1,571	0.13%
2018/10/25	2	13.10	0	0.00	13.10	2	1,696	0.12%
2018/10/24	2	13.70	0	0.00	13.70	2	1,686	0.12%
2018/10/23	2	13.85	1	13.85	13.85	1	1,695	0.06%
2018/10/19	4	14.28	4	14.28	14.40	0	1,663	0.00%
2018/10/18	4	13.75	61	13.99	13.65	-57	1,596	-3.57%
2018/10/17	2	14.15	0	0.00	14.15	2	1,629	0.12%
2018/10/12	0	0.00	3	14.00	14.15	-3	1,778	-0.17%
2018/10/09	0	0.00	1	15.60	15.50	-1	1,778	-0.06%
2018/10/08	5	15.90	0	0.00	15.80	5	1,788	0.28%
2018/10/05	2	15.60	2	15.45	15.40	0	1,767	0.00%
2018/10/04	2	15.35	0	0.00	15.35	2	1,745	0.11%
2018/10/01	4	15.68	0	0.00	15.65	4	1,818	0.22%
2018/09/11	0	0.00	1	14.80	14.75	-1	2,148	-0.05%
2018/09/10	0	0.00	1	14.55	14.50	-1	2,184	-0.05%
2018/09/07	0	0.00	1	15.25	15.30	-1	2,243	-0.04%
2018/09/04	2	15.80	0	0.00	15.70	2	2,493	0.08%
2018/09/03	0	0.00	2	15.95	16.05	-2	2,735	-0.07%
2018/08/31	2	15.95	0	0.00	15.95	2	2,828	0.07%
2018/08/28	1	15.40	0	0.00	15.55	1	3,178	0.03%
2018/08/15	2	15.40	0	0.00	15.50	2	4,557	0.04%
2018/08/07	2	17.80	0	0.00	17.80	2	6,350	0.03%
2018/08/02	1	18.00	0	0.00	17.95	1	6,816	0.01%
2018/08/01	1	18.50	0	0.00	18.40	1	6,771	0.01%
2018/07/31	2	18.75	0	0.00	18.65	2	6,768	0.03%
2018/07/25	0	0.00	4	19.10	18.95	-4	6,833	-0.06%
2018/07/24	5	19.14	0	0.00	19.05	5	6,857	0.07%
2018/07/23	4	19.05	0	0.00	19.00	4	6,854	0.06%
2018/07/20	3	19.30	3	19.45	19.45	0	6,925	0.00%
2018/07/19	0	0.00	4	18.60	18.80	-4	7,062	-0.06%
2018/07/18	0	0.00	11	18.71	18.55	-11	7,147	-0.15%
2018/07/17	0	0.00	5	19.20	19.05	-5	7,474	-0.07%
2018/07/13	5	19.40	0	0.00	19.45	5	7,977	0.06%
2018/07/09	3	19.35	49	19.65	19.95	-46	8,030	-0.57%
2018/07/05	0	0.00	60	19.31	18.90	-60	7,981	-0.75%
2018/07/04	0	19.60	0	0.00	19.70	0	8,389	0.00%
2018/07/02	4	20.15	0	0.00	20.10	4	8,440	0.05%
2018/06/29	0	0.00	5	19.87	19.90	-5	8,458	-0.06%
2018/06/28	4	19.69	0	0.00	19.60	4	8,464	0.05%
2018/06/26	2	20.20	0	0.00	20.05	2	8,424	0.02%
2018/06/21	60	20.35	13	20.48	20.30	47	8,252	0.57%
2018/06/20	1	20.10	2	19.78	19.85	-1	8,142	-0.01%
2018/06/19	1	20.00	5	20.00	19.70	-4	8,093	-0.05%
2018/06/15	5	20.05	0	0.00	19.80	5	8,055	0.06%
2018/06/14	4	19.71	10	19.75	19.65	-6	7,976	-0.08%
2018/06/13	8	20.16	0	0.00	19.85	8	7,932	0.10%
2018/06/12	34	20.53	12	20.50	20.15	22	7,857	0.28%
2018/06/11	49	21.40	24	21.63	21.05	25	7,691	0.33%
2018/06/08	3	20.83	4	20.96	21.15	-1	7,432	-0.01%
2018/06/07	8	21.03	32	21.32	20.90	-24	7,308	-0.33%
2018/06/06	7	20.62	4	20.65	20.85	3	7,087	0.04%
2018/06/05	4	20.48	0	0.00	20.50	4	6,998	0.06%
2018/06/04	10	20.40	21	20.95	20.45	-11	6,912	-0.16%
2018/06/01	7	20.73	1	20.80	20.30	6	6,677	0.09%
2018/05/31	12	20.22	10	20.20	20.10	2	6,452	0.03%
2018/05/30	6	20.18	9	20.28	20.50	-3	6,343	-0.05%
2018/05/29	2	20.10	1	20.30	20.15	1	6,060	0.02%
2018/05/28	2	19.80	5	19.98	19.85	-3	5,884	-0.05%
2018/05/25	11	19.66	0	0.00	19.65	11	5,762	0.19%
2018/05/24	0	0.00	1	19.95	20.00	-1	5,680	-0.02%
2018/05/23	0	0.00	8	20.04	20.20	-8	5,600	-0.14%
2018/05/22	15	19.64	3	19.85	19.55	12	5,386	0.22%
2018/05/21	41	20.42	4	20.69	20.15	37	5,213	0.71%
2018/05/18	3	19.68	16	19.67	20.20	-13	4,717	-0.28%
2018/05/17	3	19.20	0	0.00	19.15	3	4,384	0.07%
2018/05/16	11	19.33	9	19.42	19.55	2	4,230	0.05%
2018/05/15	4	18.63	37	18.94	19.15	-33	3,882	-0.85%
2018/05/14	32	18.15	10	18.20	17.80	22	3,403	0.65%
2018/05/11	0	0.00	14	17.62	17.65	-14	3,007	-0.47%
2018/05/10	1	16.30	0	0.00	16.45	1	2,866	0.03%
2018/05/03	0	0.00	0.2	16.60	16.55	-0.2	2,688	-0.01%
2018/05/02	6	16.98	0	16.90	16.90	6	2,661	0.22%
2018/04/27	2	17.28	2	17.20	17.00	0	2,593	0.00%
2018/04/26	2	17.33	2	18.00	16.90	0	2,562	0.00%
2018/04/25	8	17.67	28	18.05	18.50	-20	2,422	-0.83%
2018/04/24	3	17.05	1	16.95	16.90	2	2,216	0.09%
2018/04/23	47.2	18.10	38	18.37	17.70	9.2	2,103	0.44%
2018/04/20	9	17.53	13	17.14	17.70	-4	1,755	-0.23%
2018/04/19	3	16.43	1	16.35	16.10	2	1,439	0.14%
2018/04/10	0	0.00	1	15.65	15.40	-1	1,261	-0.08%
2018/04/02	0.1	14.85	0	0.00	14.95	0.1	755	0.01%
2018/03/31	6.1	14.54	6	14.62	14.30	0.1	728	0.01%
2018/03/26	2	13.65	0	0.00	13.65	2	793	0.25%
2018/01/19	1	15.10	0	0.00	15.05	1	1,016	0.10%
2018/01/12	0	0.00	3	16.05	15.80	-3	997	-0.30%
2018/01/11	10	15.70	4	15.85	15.80	6	963	0.62%
2018/01/09	1	15.40	0	0.00	15.45	1	943	0.11%
2018/01/08	10	15.15	23.4	15.31	15.40	-13.4	932	-1.44%
2018/01/05	0	0.00	6	14.95	14.85	-6	864	-0.69%