台聚 (1304)-華南永昌-鶯歌券商分點個股進出

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

台聚

(1304)

可現股當沖

股價
16.05
漲跌
▼0.10
漲幅
-0.62%
成交量
2,566張
產業
上市塑膠類股
801人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台聚 (1304)籌碼相關－華南永昌-鶯歌券商分點個股進出

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

華南永昌-鶯歌券商分點個股進出
華南永昌-鶯歌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
2024/05/14	0	0.00	1	16.10	16.05	-1	2,150	-0.05%
2024/05/13	0	0.00	3	16.13	16.15	-3	2,120	-0.14%
2024/05/08	1.3	15.76	0	0.00	15.70	1.3	2,038	0.06%
2024/05/07	3.7	15.79	0	15.90	15.75	3.6	2,000	0.18%
2024/05/06	1	16.05	0	0.00	16.00	1	1,923	0.05%
2024/05/03	1	16.10	1	16.35	16.10	0	1,893	0.00%
2024/05/02	0.2	16.15	0.1	16.15	16.15	0.1	1,865	0.01%
2024/04/30	1.1	15.99	0	0.00	15.85	1.1	1,825	0.06%
2024/04/29	0	0.00	1	16.25	16.40	-1	1,653	-0.06%
2024/04/26	0	0.00	4	16.15	16.10	-4	1,588	-0.25%
2024/04/24	0	0.00	50	16.20	16.20	-50	1,575	-3.17%
2024/04/23	6	16.38	0	0.00	16.35	6	1,604	0.37%
2024/04/19	1	16.00	0	0.00	16.00	1	1,572	0.06%
2024/04/18	1	16.15	0	0.00	16.35	1	1,538	0.06%
2024/04/17	2	16.23	0	0.00	16.20	2	1,514	0.13%
2024/04/16	9	16.20	0	0.00	16.20	9	1,501	0.60%
2024/04/15	50	16.70	1	17.05	16.70	49	1,452	3.37%
2024/04/11	1	16.35	0	0.00	16.20	1	1,329	0.08%
2024/04/10	1	16.60	0	0.00	16.50	1	1,313	0.08%
2024/04/01	1	16.35	5	16.35	16.30	-4	1,213	-0.33%
2024/03/22	3.7	16.06	3	16.05	16.20	0.7	1,142	0.06%
2024/03/21	0.1	16.40	0	0.00	16.40	0.1	1,175	0.00%
2024/03/19	1	16.50	0	0.00	16.50	1	1,162	0.09%
2024/03/15	1.3	16.96	0	17.10	16.75	1.3	1,121	0.11%
2024/03/12	5.2	17.41	3.1	17.40	17.40	2.1	1,079	0.19%
2024/03/08	7.2	17.01	0	0.00	17.00	7.2	1,083	0.66%
2024/03/07	2	17.55	0	0.00	17.55	2	1,055	0.19%
2024/03/06	0.2	18.08	0	0.00	17.90	0.2	1,026	0.02%
2024/03/05	1	17.85	0	0.00	17.85	1	1,041	0.10%
2024/02/29	0	0.00	3	18.40	18.20	-3	1,021	-0.29%
2024/02/26	1	18.50	0	0.00	18.40	1	1,027	0.10%
2024/02/23	0.1	18.65	0	0.00	18.55	0.1	1,027	0.01%
2024/02/21	0	0.00	5	18.75	18.75	-5	1,043	-0.48%
2024/02/19	0	0.00	1	18.75	18.75	-1	1,047	-0.10%
2024/02/02	0.1	18.50	0	0.00	18.40	0.1	1,079	0.01%
2024/01/30	0.1	18.50	0	0.00	18.35	0.1	1,094	0.01%
2024/01/29	1	18.75	0	0.00	18.75	1	1,107	0.09%
2024/01/24	0.1	18.50	0	0.00	18.50	0.1	1,112	0.01%
2024/01/23	1	18.10	0	0.00	18.25	1	1,110	0.09%
2024/01/22	0.1	18.10	0	0.00	17.95	0.1	1,108	0.01%
2024/01/19	0	17.95	0	0.00	17.90	0	1,108	0.00%
2024/01/18	4	17.98	0	0.00	17.90	4	1,101	0.36%
2024/01/17	6	18.09	10	18.30	18.05	-4	1,091	-0.36%
2024/01/16	1	18.80	0	0.00	18.80	1	1,042	0.10%
2024/01/12	0	19.25	0	0.00	19.15	0	1,064	0.00%
2024/01/09	2	19.30	0	0.00	19.25	2	1,243	0.16%
2023/12/29	0.1	20.00	0	0.00	19.75	0.1	1,255	0.01%
2023/12/28	0	0.00	0.1	19.95	19.90	-0.1	1,271	-0.01%
2023/12/26	0	0.00	10	19.87	19.90	-10	1,278	-0.78%
2023/12/25	1	19.65	0	0.00	19.60	1	1,265	0.08%
2023/12/19	3	20.23	0	0.00	20.15	3	1,229	0.24%
2023/12/18	0	0.00	4	20.63	20.75	-4	1,220	-0.33%
2023/12/15	0	0.00	1	19.95	20.20	-1	1,151	-0.09%
2023/12/14	0	0.00	2	19.40	19.45	-2	1,113	-0.18%
2023/12/13	0.1	19.40	0	0.00	19.20	0.1	1,107	0.01%
2023/12/12	0.1	19.30	0	0.00	19.25	0.1	1,122	0.00%
2023/12/11	0.1	19.50	0	0.00	19.45	0.1	1,130	0.00%
2023/12/04	0.1	20.05	0	0.00	19.95	0.1	1,212	0.00%
2023/11/24	11	19.86	0	0.00	19.90	11	1,236	0.89%
2023/11/20	0	20.00	0	0.00	19.95	0	1,239	0.00%
2023/11/17	0	0.00	2	19.85	19.90	-2	1,243	-0.16%
2023/11/16	0.1	19.70	0	0.00	19.90	0.1	1,250	0.00%
2023/11/15	0	0.00	1	19.70	19.75	-1	1,245	-0.08%
2023/11/14	0	19.00	0	0.00	19.00	0	1,228	0.00%
2023/11/13	2	18.85	0	0.00	18.80	2	1,269	0.16%
2023/11/10	0	19.10	3	19.00	19.00	-3	1,304	-0.23%
2023/11/07	1	19.40	0	0.00	19.45	1	1,339	0.07%
2023/11/06	0	0.00	4	19.59	19.55	-4	1,358	-0.29%
2023/11/03	2	19.30	35	19.34	19.30	-33	1,361	-2.42%
2023/11/02	41	19.30	5	19.40	19.40	36	1,368	2.63%
2023/10/23	0	0.00	10	19.26	19.20	-10	1,735	-0.58%
2023/10/20	5	18.90	0	0.00	19.10	5	1,762	0.28%
2023/10/19	2	19.35	0	0.00	19.45	2	1,748	0.12%
2023/10/18	3	19.72	0	0.00	20.30	3	1,730	0.17%
2023/10/13	1	20.30	1	20.20	20.25	0	1,643	0.00%
2023/10/12	0	0.00	1	20.20	20.45	-1	1,664	-0.06%
2023/10/11	1.1	20.05	0	0.00	20.10	1.1	1,676	0.06%
2023/10/05	1	20.40	1	20.40	20.40	0	1,722	0.00%
2023/09/28	0	0.00	4	20.79	20.75	-4	1,769	-0.23%
2023/09/27	1	20.70	0	0.00	20.65	1	1,798	0.06%
2023/09/26	0	21.00	0	0.00	20.80	0	1,860	0.00%
2023/09/19	0	21.90	0	0.00	21.75	0	1,964	0.00%
2023/09/18	0	21.90	6	21.73	21.80	-6	1,969	-0.30%
2023/09/14	1	21.65	0	0.00	21.85	1	1,968	0.05%
2023/09/13	5	21.85	6	21.87	21.85	-1	1,988	-0.05%
2023/09/08	15	21.90	16	21.85	21.85	-1	1,980	-0.05%
2023/09/04	0	0.00	1	21.65	21.75	-1	1,922	-0.05%
2023/08/31	0	0.00	1	21.30	21.25	-1	1,912	-0.05%
2023/08/29	0	0.00	10	20.85	21.00	-10	1,921	-0.52%
2023/08/28	20	20.58	0	0.00	20.55	20	1,932	1.04%
2023/08/24	10	20.55	4	20.80	20.60	6	1,925	0.31%
2023/08/23	11	20.60	0	0.00	20.60	11	1,928	0.57%
2023/08/22	1	20.70	0	0.00	20.70	1	1,949	0.05%
2023/08/18	2.2	21.04	0	0.00	21.00	2.2	1,943	0.11%
2023/08/17	5	20.54	6	20.45	20.85	-1	1,924	-0.05%
2023/08/16	4	21.45	0	0.00	21.25	4	1,882	0.21%
2023/08/15	8	22.35	0	0.00	22.25	8	1,837	0.44%
2023/08/14	12	22.80	3	22.55	22.55	9	1,830	0.49%
2023/08/11	3.1	23.61	0	0.00	23.55	3.1	1,820	0.17%
2023/08/10	8	23.96	0	0.00	23.85	8	1,820	0.44%
2023/08/09	0.1	24.16	0	0.00	24.10	0.1	1,815	0.00%
2023/08/07	1	24.50	0	0.00	24.50	1	1,781	0.06%
2023/08/02	5	24.52	4.3	24.19	24.30	0.8	1,703	0.04%
2023/08/01	3	23.62	5	23.84	23.60	-2	1,583	-0.13%
2023/07/27	1.1	22.36	0	0.00	22.55	1.1	1,522	0.07%
2023/07/21	0	0.00	1	22.80	22.80	-1	1,442	-0.07%
2023/07/20	1	22.55	0	0.00	22.70	1	1,447	0.07%
2023/07/18	10	22.68	0	0.00	22.20	10	1,456	0.69%
2023/07/13	1	22.50	0	0.00	22.30	1	1,447	0.07%
2023/07/12	2	22.65	0	0.00	22.60	2	1,475	0.14%
2023/07/06	1	24.15	0	0.00	23.65	1	1,460	0.07%
2023/07/05	2	24.70	4	24.66	24.70	-2	1,445	-0.14%
2023/06/21	4	23.25	0	0.00	23.25	4	1,496	0.27%
2023/06/20	4	23.45	0	0.00	23.40	4	1,517	0.26%
2023/06/19	12	23.85	0	0.00	23.45	12	1,579	0.76%
2023/06/16	0	0.00	1	23.60	23.80	-1	1,603	-0.06%
2023/06/07	2	23.30	0	0.00	23.40	2	2,047	0.10%
2023/06/01	2	22.80	0	0.00	22.80	2	2,054	0.10%
2023/05/30	1	22.70	0	0.00	22.85	1	2,069	0.05%
2023/05/29	1	22.85	0	0.00	22.85	1	2,082	0.05%
2023/05/25	1	23.30	0	0.00	23.30	1	2,069	0.05%
2023/05/24	1	23.70	0	0.00	23.75	1	2,080	0.05%
2023/05/17	0	0.00	2	23.35	23.90	-2	2,179	-0.09%
2023/05/16	2	23.20	0	0.00	23.20	2	2,166	0.09%
2023/05/15	1	23.10	0	0.00	23.00	1	2,162	0.05%
2023/05/10	0	23.85	0	0.00	23.90	0	2,205	0.00%
2023/05/05	2	24.35	0	0.00	24.45	2	2,280	0.09%
2023/05/04	1	24.60	0	0.00	24.70	1	2,310	0.04%
2023/04/14	0	0.00	7	26.50	26.55	-7	2,642	-0.26%
2023/04/12	1	26.75	0	0.00	26.85	1	2,630	0.04%
2023/04/11	0	0.00	2	26.85	26.90	-2	2,635	-0.08%
2023/04/07	0	0.00	9	26.95	27.05	-9	2,666	-0.34%
2023/04/06	3	27.10	2	26.83	26.55	1	2,665	0.04%
2023/03/31	0	26.60	0	0.00	26.50	0	2,707	0.00%
2023/03/30	0	0.00	0.5	26.33	26.45	-0.5	2,832	-0.02%
2023/03/29	0	0.00	2	26.60	26.50	-2	2,903	-0.07%
2023/03/28	0	0.00	1	26.25	26.45	-1	2,953	-0.03%
2023/03/27	0	0.00	0	25.75	25.65	0	2,956	0.00%
2023/03/24	1	25.90	0.5	25.75	25.75	0.5	3,050	0.02%
2023/03/23	0.1	26.15	0	0.00	26.10	0.1	3,104	0.00%
2023/03/22	2.1	26.02	2.3	26.74	26.05	-0.2	3,135	-0.01%
2023/03/21	3	26.80	1	26.70	26.55	2	3,134	0.06%
2023/03/20	4.3	26.85	14	27.06	26.90	-9.7	3,101	-0.31%
2023/03/17	12	26.88	4	26.71	26.30	8	3,075	0.26%
2023/03/16	0	0.00	4	25.20	24.90	-4	2,861	-0.14%
2023/03/13	0	0.00	20	24.30	24.90	-20	2,867	-0.70%
2023/03/03	0	0.00	4	24.46	24.40	-4	3,099	-0.13%
2023/03/02	0.3	24.70	0	0.00	24.60	0.3	3,081	0.01%
2023/03/01	0	0.00	0.4	24.85	24.75	-0.4	3,075	-0.01%
2023/02/24	0.3	25.10	0	0.00	25.10	0.3	3,065	0.01%
2023/02/22	0	0.00	1	25.20	25.20	-1	3,084	-0.03%
2023/02/21	0.1	25.05	0	0.00	25.05	0.1	3,078	0.00%
2023/02/17	0	0.00	1	24.45	24.40	-1	3,049	-0.03%
2023/02/15	0.1	24.15	0	0.00	23.95	0.1	3,064	0.00%
2023/02/14	0.2	24.15	0	24.15	24.10	0.2	3,060	0.01%
2023/02/08	0	0.00	1	24.35	24.30	-1	3,057	-0.03%
2023/02/07	1	24.35	1	24.35	24.40	0	3,051	0.00%
2023/02/02	0.4	24.20	12	24.20	24.30	-11.6	2,963	-0.39%
2023/02/01	0.1	23.90	0	0.00	23.90	0.1	2,926	0.00%
2023/01/31	0.1	23.90	1	24.10	23.75	-0.9	2,906	-0.03%
2023/01/30	0	0.00	27	23.71	23.70	-27	2,841	-0.95%
2023/01/16	1	23.55	0	0.00	23.30	1	2,796	0.04%
2023/01/13	0	23.35	1	23.20	23.35	-1	2,759	-0.04%
2023/01/12	0	0.00	5	23.35	23.20	-5	2,804	-0.18%
2023/01/11	0	0.00	1	23.00	23.30	-1	2,812	-0.04%
2023/01/10	33	23.12	33	22.72	22.85	0	2,796	0.00%
2023/01/09	2	22.40	0	0.00	22.40	2	2,707	0.07%
2023/01/03	0	0.00	1	22.30	22.10	-1	2,712	-0.04%
2022/12/28	0	0.00	1	22.20	22.10	-1	2,682	-0.04%
2022/12/26	1	22.40	0	0.00	22.35	1	2,630	0.04%
2022/12/23	0	0.00	1	22.25	22.10	-1	2,595	-0.04%
2022/12/22	0	0.00	14	21.90	21.75	-14	2,525	-0.55%
2022/12/20	0	0.00	2	21.25	20.70	-2	2,354	-0.08%
2022/12/19	6	21.28	0	0.00	21.10	6	2,302	0.26%
2022/12/16	0	0.00	2	21.90	21.50	-2	2,245	-0.09%
2022/12/15	2	21.50	0	0.00	21.75	2	2,152	0.09%
2022/12/14	5	21.70	10	21.90	21.70	-5	2,099	-0.24%
2022/12/13	0	0.00	23	21.48	21.40	-23	2,046	-1.12%
2022/12/09	35	21.24	1	21.50	21.05	34	1,987	1.71%
2022/12/07	1.2	20.92	0	0.00	20.75	1.2	1,869	0.06%
2022/12/06	4.5	21.36	0	0.00	21.05	4.5	1,862	0.24%
2022/12/05	1.1	21.90	0	0.00	21.80	1.1	1,835	0.06%
2022/12/02	1	21.95	1	22.10	21.90	0	1,826	0.00%
2022/11/30	2	22.33	3	21.97	22.40	-1	1,749	-0.06%
2022/11/29	0	0.00	2	20.90	20.90	-2	1,582	-0.13%
2022/11/28	0.1	20.30	0	0.00	20.80	0.1	1,595	0.00%
2022/11/24	0.1	20.65	5	20.60	20.55	-5	1,569	-0.32%
2022/11/22	3	20.43	0	0.00	20.45	3	1,584	0.19%
2022/11/21	3	20.35	0	0.00	20.50	3	1,601	0.19%
2022/11/17	1	20.80	0	0.00	20.80	1	1,711	0.06%
2022/11/16	1	20.70	0	0.00	20.60	1	1,726	0.06%
2022/11/14	0	0.00	1	21.00	21.00	-1	1,752	-0.06%
2022/11/11	2	20.68	0	0.00	20.60	2	1,726	0.12%
2022/11/09	0	0.00	5	20.60	20.60	-5	1,789	-0.28%
2022/11/02	1	20.45	0	0.00	20.45	1	1,963	0.05%
2022/11/01	0.1	20.40	0	0.00	20.50	0.1	2,007	0.00%
2022/10/26	0	0.00	1	20.30	20.40	-1	2,216	-0.05%
2022/10/24	0	0.00	5	21.10	20.60	-5	2,234	-0.22%
2022/10/20	0	0.00	1	21.50	21.60	-1	2,431	-0.04%
2022/10/19	6	21.03	0	0.00	21.05	6	2,400	0.25%
2022/10/18	0	0.00	0.1	21.00	21.00	-0.1	2,409	0.00%
2022/10/13	2	19.40	1	19.85	19.15	1	2,579	0.04%
2022/10/12	0	0.00	4	20.00	20.15	-4	2,668	-0.15%
2022/10/07	0.2	20.50	1	20.70	20.55	-0.8	2,792	-0.03%
2022/10/05	1	21.00	0	0.00	20.80	1	2,895	0.03%
2022/10/04	0	0.00	1	20.65	20.75	-1	2,964	-0.03%
2022/09/30	0	0.00	1	19.95	20.55	-1	2,985	-0.03%
2022/09/29	1	20.15	0	0.00	20.15	1	3,007	0.03%
2022/09/28	3	19.77	1	19.65	19.70	2	3,026	0.07%
2022/09/27	0	0.00	1	20.75	20.75	-1	2,998	-0.03%
2022/09/26	2	20.80	1	21.00	20.80	1	3,003	0.03%
2022/09/23	1	21.60	2.2	21.60	21.70	-1.2	3,033	-0.04%
2022/09/22	1	21.80	0	0.00	21.95	1	3,058	0.03%
2022/09/21	2	22.20	0	0.00	22.10	2	3,066	0.07%
2022/09/20	1	22.65	0	0.00	22.75	1	3,053	0.03%
2022/09/16	1	22.85	0	0.00	22.85	1	3,080	0.03%
2022/09/14	0	0.00	1	22.80	23.00	-1	3,120	-0.03%
2022/09/13	0	0.00	2	23.23	23.15	-2	3,142	-0.06%
2022/09/12	1	22.95	0	0.00	22.90	1	3,161	0.03%
2022/09/08	1	22.40	0	0.00	22.85	1	3,175	0.03%
2022/09/07	1	22.10	0	0.00	22.30	1	3,200	0.03%
2022/09/06	1	22.50	0	22.50	22.60	1	3,244	0.03%
2022/09/02	0.1	23.20	1	23.00	23.05	-0.9	3,277	-0.03%
2022/08/30	0	0.00	2	23.63	23.70	-2	3,290	-0.06%
2022/08/29	0	0.00	1	23.50	23.45	-1	3,286	-0.03%
2022/08/26	4	24.10	2	24.20	24.15	2	3,283	0.06%
2022/08/24	0	0.00	1	25.00	24.00	-1	3,264	-0.03%
2022/08/22	0	0.00	2	24.00	24.10	-2	3,183	-0.06%
2022/08/19	0	0.00	1	23.80	23.85	-1	3,164	-0.03%
2022/08/16	0	0.00	1	23.65	23.55	-1	3,273	-0.03%
2022/08/15	0	0.00	1	23.70	23.65	-1	3,272	-0.03%
2022/08/09	0	0.00	1	22.40	22.65	-1	3,300	-0.03%
2022/08/08	1	21.70	1	21.90	22.00	0	3,300	0.00%
2022/08/04	8	21.11	0	0.00	21.25	8	3,337	0.24%
2022/08/03	1	22.10	0	0.00	22.00	1	3,357	0.03%
2022/08/02	3	22.42	0	0.00	22.35	3	3,461	0.09%
2022/08/01	0	22.75	5	22.77	22.75	-5	3,702	-0.13%
2022/07/29	0	0.00	1	22.80	22.85	-1	3,934	-0.03%
2022/07/28	0	0.00	4	22.90	22.75	-4	3,928	-0.10%
2022/07/27	3	24.80	0	0.00	24.80	3	3,814	0.08%
2022/07/26	4	25.19	0	0.00	25.15	4	3,718	0.11%
2022/07/25	2	25.35	0	0.00	25.35	2	3,706	0.05%
2022/07/22	5	25.18	0	0.00	25.10	5	3,773	0.13%
2022/07/21	11	25.59	0	0.00	25.70	11	3,762	0.29%
2022/07/20	4	25.85	0	0.00	25.85	4	3,744	0.11%
2022/07/19	0	0.00	7	25.83	25.95	-7	3,734	-0.19%
2022/07/18	0	0.00	1	25.00	25.35	-1	3,722	-0.03%
2022/07/14	0	0.00	2	24.20	24.35	-2	3,677	-0.05%
2022/07/12	3.4	22.55	0	0.00	22.40	3.4	3,630	0.09%
2022/07/11	0	0.00	17	23.95	23.95	-17	3,584	-0.47%
2022/06/29	0	0.00	2	25.48	25.15	-2	3,799	-0.05%
2022/06/24	2	25.25	0	0.00	25.30	2	3,909	0.05%
2022/06/21	17	25.01	0	0.00	25.25	17	4,104	0.41%
2022/06/20	0	0.00	1	25.15	24.60	-1	4,131	-0.02%
2022/06/17	5	25.50	2	25.55	25.50	3	4,187	0.07%
2022/06/10	0	0.00	2	26.35	26.30	-2	4,424	-0.05%
2022/06/08	1	26.35	4	26.33	26.30	-3	4,600	-0.07%
2022/06/07	0	0.00	2	26.15	26.00	-2	4,654	-0.04%
2022/06/06	3	26.00	0	0.00	26.00	3	4,776	0.06%
2022/06/02	2	25.80	0	0.00	25.65	2	4,916	0.04%
2022/05/30	0.4	25.65	0	0.00	25.75	0.4	5,806	0.01%
2022/05/27	0.1	25.50	0	0.00	25.30	0.1	6,241	0.00%
2022/05/24	0.1	25.05	1	25.15	24.90	-0.9	6,374	-0.01%
2022/05/23	2	25.50	0	0.00	25.50	2	6,346	0.03%
2022/05/20	0	0.00	3	26.20	26.15	-3	6,359	-0.05%
2022/05/19	2	25.50	2	25.85	26.05	0	6,390	0.00%
2022/05/18	0	0.00	1	25.65	26.00	-1	6,387	-0.02%
2022/05/17	1	25.40	2	25.28	25.35	-1	6,376	-0.02%
2022/05/16	0	0.00	2	24.60	24.65	-2	6,344	-0.03%
2022/05/12	2.4	23.48	0	0.00	23.50	2.4	6,452	0.04%
2022/05/11	4	23.75	0	0.00	23.90	4	6,429	0.06%
2022/05/10	4.3	24.09	5	24.15	24.45	-0.7	6,381	-0.01%
2022/05/09	19	25.46	1	24.50	24.55	18	6,286	0.29%
2022/05/06	15.4	26.96	1	27.05	27.05	14.4	6,097	0.24%
2022/05/05	1	29.20	0	0.00	29.00	1	5,944	0.02%
2022/05/03	0	28.50	0	0.00	28.75	0	6,064	0.00%
2022/04/29	0	0.00	3.4	29.02	28.95	-3.4	6,120	-0.06%
2022/04/28	0	0.00	4	28.95	28.95	-4	6,169	-0.06%
2022/04/27	1	27.50	0.2	27.85	27.70	0.8	6,091	0.01%
2022/04/26	2.1	28.50	2	28.85	28.40	0.1	6,176	0.00%
2022/04/25	12	29.00	0	0.00	28.75	12	6,183	0.19%
2022/04/22	0.3	29.87	1	29.65	29.85	-0.7	6,157	-0.01%
2022/04/21	2.2	29.15	1	29.35	29.45	1.2	6,161	0.02%
2022/04/20	1	28.60	0	0.00	28.65	1	6,124	0.02%
2022/04/18	7	28.50	0	0.00	28.40	7	6,317	0.11%
2022/04/15	4	29.03	0	0.00	28.95	4	6,379	0.06%
2022/04/14	1	28.95	0	0.00	28.95	1	6,809	0.01%
2022/04/13	2	28.40	0	0.00	28.80	2	6,888	0.03%
2022/04/12	5.2	27.89	0	0.00	27.80	5.2	6,890	0.08%
2022/04/08	0.2	29.30	0	0.00	29.15	0.2	6,842	0.00%
2022/04/07	1	29.25	0	0.00	29.05	1	6,870	0.01%
2022/03/30	0	0.00	2	30.08	30.00	-2	6,948	-0.03%
2022/03/21	0	0.00	2	29.30	29.95	-2	6,717	-0.03%
2022/03/18	3	29.00	2	29.30	29.00	1	6,681	0.01%
2022/03/16	3	28.20	0	0.00	28.20	3	6,651	0.05%
2022/03/15	1	28.45	0	0.00	28.40	1	6,657	0.02%
2022/03/14	21	28.73	1	28.85	28.85	20	6,692	0.30%
2022/03/11	1.5	29.01	0	0.00	28.55	1.5	6,705	0.02%
2022/03/10	2	28.48	0	0.00	28.50	2	6,602	0.03%
2022/03/08	8.1	28.51	5	28.18	28.05	3.1	6,583	0.05%
2022/03/04	7	30.72	0.1	30.55	30.50	6.9	6,564	0.11%
2022/03/03	11	31.63	8	31.73	31.45	3	6,548	0.05%
2022/03/02	3.1	30.80	3	30.57	31.05	0.1	6,038	0.00%
2022/03/01	1	28.80	3	29.50	29.70	-2	5,686	-0.04%
2022/02/25	0.1	28.45	0	0.00	28.40	0.1	5,692	0.00%
2022/02/24	1.3	28.60	0	0.00	28.45	1.3	5,737	0.02%
2022/02/16	10	28.80	0	0.00	29.00	10	6,077	0.16%
2022/02/15	0.1	29.00	1	28.85	29.00	-0.9	6,105	-0.01%
2022/02/14	1	29.60	0	0.00	29.20	1	6,166	0.02%
2022/02/11	8.1	29.40	0	0.00	29.20	8.1	6,342	0.13%
2022/02/10	0	0.00	23	29.54	29.45	-23	6,355	-0.36%
2022/02/08	1.2	29.16	13	29.10	29.20	-11.8	6,392	-0.18%
2022/01/26	0.4	27.65	1	27.80	27.55	-0.6	6,377	-0.01%
2022/01/25	1	27.30	0	0.00	27.20	1	6,429	0.02%
2022/01/24	6	27.54	5	27.90	27.85	1	6,458	0.02%
2022/01/21	14	28.41	0	0.00	28.10	14	6,530	0.21%
2022/01/20	10	28.70	2	28.85	28.60	8	6,595	0.12%
2022/01/19	16	28.87	50	29.05	28.65	-34	6,694	-0.51%
2022/01/18	2	28.90	0	0.00	28.70	2	6,689	0.03%
2022/01/17	10.2	28.48	10	28.75	28.90	0.2	6,772	0.00%
2022/01/14	11.2	28.71	10	28.75	28.75	1.2	6,950	0.02%
2022/01/13	51.1	29.34	2	29.30	29.35	49.1	7,102	0.69%
2022/01/12	2.1	29.16	3	29.50	29.10	-0.9	7,191	-0.01%
2022/01/11	3.2	29.44	0	0.00	29.30	3.2	7,293	0.04%
2022/01/10	20	30.23	10	30.38	30.20	10	7,483	0.13%
2022/01/07	126	32.40	128	31.90	30.80	-2	7,688	-0.03%	大買/大賣/
2022/01/06	1.2	30.32	0	0.00	30.25	1.2	7,697	0.02%
2022/01/05	2	30.60	0	0.00	30.60	2	8,095	0.02%
2022/01/04	6	30.84	3	30.90	30.85	3	8,689	0.03%
2022/01/03	23	31.24	3	31.75	31.20	20	9,127	0.22%
2021/12/30	6	31.59	3	32.10	31.55	3	9,556	0.03%
2021/12/29	13	31.90	15	31.64	31.90	-2	10,138	-0.02%
2021/12/28	3	31.35	4	31.24	31.35	-1	10,712	-0.01%
2021/12/27	5	31.04	3	31.40	31.00	2	11,127	0.02%
2021/12/24	7	31.29	5	31.48	31.20	2	11,950	0.02%
2021/12/23	4	31.21	5	31.14	31.25	-1	12,855	-0.01%
2021/12/22	11	31.11	3	31.30	31.05	8	14,973	0.05%
2021/12/21	4	31.05	0	0.00	31.05	4	16,225	0.02%
2021/12/16	0.2	31.00	0	0.00	30.90	0.2	19,854	0.00%
2021/12/15	2.1	30.95	1	31.05	31.05	1.1	20,506	0.01%
2021/12/14	0	0.00	2	31.93	31.10	-2	21,861	-0.01%
2021/12/13	0	0.00	3	31.70	31.45	-3	23,383	-0.01%
2021/12/10	7	31.60	0	0.00	31.50	7	23,910	0.03%
2021/12/08	1	32.45	1	32.35	32.45	0	24,107	0.00%
2021/12/06	1	31.70	5	31.60	31.65	-4	24,095	-0.02%
2021/12/03	0	0.00	11	31.95	31.85	-11	24,149	-0.05%
2021/12/02	2	31.35	0	0.00	31.35	2	24,161	0.01%
2021/12/01	11.1	31.22	1	31.80	31.95	10.1	24,094	0.04%
2021/11/30	2	31.80	1	31.45	31.40	1	24,052	0.00%
2021/11/29	1	31.25	1	31.80	31.90	0	23,964	0.00%
2021/11/26	0	0.00	2	33.38	33.40	-2	23,829	-0.01%
2021/11/25	2	33.18	0	0.00	33.05	2	23,805	0.01%
2021/11/24	0	0.00	1	33.15	33.55	-1	23,765	0.00%
2021/11/22	1.1	32.40	1	32.45	32.70	0.1	23,762	0.00%
2021/11/19	5	33.01	1	33.55	33.00	4	23,672	0.02%
2021/11/18	1	33.00	0	0.00	33.00	1	23,677	0.00%
2021/11/17	0	0.00	3	33.27	33.35	-3	23,672	-0.01%
2021/11/16	1	33.10	0	0.00	33.00	1	23,674	0.00%
2021/11/15	1	34.10	0	0.00	33.95	1	23,540	0.00%
2021/11/12	4	34.81	0	0.00	34.80	4	23,513	0.02%
2021/11/10	3	35.80	2	35.55	35.35	1	23,511	0.00%
2021/11/09	1	34.60	0	0.00	34.55	1	23,255	0.00%
2021/11/08	2	34.45	0	0.00	34.35	2	23,225	0.01%
2021/11/02	2	34.45	0	0.00	33.75	2	23,168	0.01%
2021/11/01	1	34.45	0	0.00	34.45	1	23,137	0.00%
2021/10/29	1	34.20	3	34.05	34.40	-2	23,112	-0.01%
2021/10/28	11	34.67	10	34.85	34.60	1	23,013	0.00%
2021/10/27	2	35.15	0	0.00	35.40	2	22,954	0.01%
2021/10/26	15	35.70	15	35.40	35.40	0	22,876	0.00%
2021/10/25	6	35.96	6	36.33	36.25	0	22,792	0.00%
2021/10/22	2	36.05	0	0.00	36.00	2	22,749	0.01%
2021/10/21	1	38.00	6	37.77	37.45	-5	22,630	-0.02%
2021/10/20	139	36.95	134	36.96	37.00	5	22,522	0.02%	大買/大賣/
2021/10/19	1	37.15	0	0.00	37.35	1	22,571	0.00%
2021/10/18	1	37.45	2	37.28	37.80	-1	22,550	0.00%
2021/10/15	31	36.14	41	36.50	36.85	-10	22,358	-0.04%
2021/10/14	1	35.80	20	36.27	35.90	-19	22,261	-0.09%
2021/10/13	37	38.41	17	38.79	37.70	20	21,920	0.09%
2021/10/12	17	38.76	11	38.60	38.00	6	21,540	0.03%
2021/10/08	53	39.41	94	38.45	38.70	-41	21,009	-0.20%
2021/10/07	83	38.30	57	37.64	38.60	26	20,791	0.13%
2021/10/06	6	37.92	11	37.20	37.05	-5	20,704	-0.02%
2021/10/05	31	36.60	23	36.28	37.80	8	20,263	0.04%
2021/10/04	32	36.22	63	36.14	35.75	-31	19,806	-0.16%
2021/09/30	59	38.81	48.1	38.97	37.70	10.9	19,341	0.06%
2021/09/29	467	41.64	481	41.75	39.90	-14	18,976	-0.07%	大買/大賣/
2021/09/28	143	40.91	116.5	40.41	41.20	26.5	17,900	0.15%	大買/大賣/
2021/09/27	289	40.25	344.2	40.36	39.70	-55.2	20,273	-0.27%	大買/大賣/
2021/09/24	21	38.88	36.3	38.83	38.95	-15.3	20,095	-0.08%
2021/09/23	167	37.20	174	37.81	37.90	-7	19,214	-0.04%	大買/大賣/
2021/09/22	37	36.27	34	36.00	36.45	3	18,579	0.02%
2021/09/17	248	36.49	248	35.95	35.65	0	18,086	0.00%	大買/大賣/
2021/09/16	196.5	36.15	200.1	36.28	37.15	-3.6	16,909	-0.02%	大買/大賣/
2021/09/15	48	34.46	33	34.35	34.00	15	15,636	0.10%
2021/09/14	1	33.45	3	33.55	34.00	-2	15,398	-0.01%
2021/09/13	5	33.54	4	34.16	34.00	1	15,526	0.01%
2021/09/10	0	0.00	5	32.89	33.10	-5	15,655	-0.03%
2021/09/08	2	32.23	0	0.00	31.60	2	15,992	0.01%
2021/09/07	0	0.00	1	32.95	32.95	-1	16,689	-0.01%
2021/09/03	0	0.00	1	32.35	32.35	-1	16,864	-0.01%
2021/08/27	1	32.80	0	0.00	32.75	1	18,213	0.01%
2021/08/26	2	31.70	0	0.00	31.70	2	19,025	0.01%
2021/08/24	7	31.40	2	31.35	31.15	5	21,035	0.02%
2021/08/20	0.4	30.41	0	0.00	30.05	0.4	22,028	0.00%
2021/08/18	2	29.70	2	31.10	31.25	0	22,947	0.00%
2021/08/17	0	0.00	9	30.65	30.15	-9	23,073	-0.04%
2021/08/16	0.1	31.00	0	0.00	30.50	0.1	23,202	0.00%
2021/08/10	4	33.35	0	0.00	33.25	4	23,915	0.02%
2021/08/09	10	33.75	2	33.70	33.70	8	24,186	0.03%
2021/08/06	2	34.10	1	34.30	33.85	1	24,524	0.00%
2021/08/03	0	0.00	1	33.60	33.50	-1	25,522	0.00%
2021/08/02	0	0.00	1	33.75	33.75	-1	25,844	0.00%
2021/07/30	4	32.83	2	33.00	32.75	2	26,439	0.01%
2021/07/29	1	33.00	0	0.00	32.75	1	26,948	0.00%
2021/07/28	0	0.00	2	32.55	32.10	-2	27,428	-0.01%
2021/07/27	4	32.70	0	0.00	32.65	4	28,122	0.01%
2021/07/26	1	34.25	0	0.00	34.25	1	29,395	0.00%
2021/07/23	0	0.00	3	33.97	34.95	-3	30,292	-0.01%
2021/07/22	4	33.68	0	0.00	33.55	4	30,733	0.01%
2021/07/21	3	34.20	3	34.52	33.90	0	31,155	0.00%
2021/07/20	1	35.29	0	0.00	34.80	1	31,290	0.00%
2021/07/19	1	36.00	1	36.40	36.50	0	31,526	0.00%
2021/07/16	0	35.80	2	36.05	36.10	-2	32,416	-0.01%
2021/07/15	2	34.95	0	0.00	36.25	2	33,050	0.01%
2021/07/14	4	34.58	8	34.69	35.05	-4	34,334	-0.01%
2021/07/13	10.1	36.05	11	35.96	35.00	-1	34,887	0.00%
2021/07/12	24.1	36.60	0	0.00	36.55	24.1	35,710	0.07%
2021/07/09	7.1	37.10	14	37.11	37.00	-6.9	36,360	-0.02%
2021/07/08	5.1	37.57	3	37.22	37.45	2.1	36,740	0.01%
2021/07/07	16.2	37.82	1	38.35	37.70	15.2	37,114	0.04%
2021/07/06	26	38.81	35	39.14	39.60	-9	36,992	-0.02%
2021/07/05	233	39.46	212.4	39.41	39.10	20.6	36,582	0.06%	大買/大賣/
2021/07/02	566	41.15	554.4	41.33	38.00	11.6	35,624	0.03%	大買/大賣/
2021/07/01	183	38.79	180.1	39.69	40.80	3	32,131	0.01%	大買/大賣/
2021/06/30	11	36.45	5	36.77	37.10	6	31,205	0.02%
2021/06/29	7	36.89	5	37.02	36.30	2	30,938	0.01%
2021/06/28	2	36.40	0	0.00	36.40	2	30,515	0.01%
2021/06/25	1	36.40	4	36.48	35.90	-3	30,451	-0.01%
2021/06/24	2	36.30	3	35.70	36.30	-1	30,419	0.00%
2021/06/23	6	35.88	4	35.69	35.55	2	30,216	0.01%
2021/06/22	1	35.35	13	35.02	35.00	-12	29,952	-0.04%
2021/06/21	15	34.05	3	34.05	34.10	12	29,728	0.04%
2021/06/18	3	36.10	3	36.07	35.80	0	29,486	0.00%
2021/06/17	2	36.83	4	36.81	36.85	-2	29,354	-0.01%
2021/06/16	5	37.58	2	38.50	36.30	3	29,221	0.01%
2021/06/15	0	0.00	7	35.70	35.85	-7	28,506	-0.02%
2021/06/11	2	35.70	6	35.43	35.75	-4	28,550	-0.01%
2021/06/10	4	35.43	17	35.31	35.95	-13	28,699	-0.05%
2021/06/09	2	37.53	2	37.33	36.25	0	28,751	0.00%
2021/06/08	3.3	37.91	23	37.23	37.20	-19.7	28,929	-0.07%
2021/06/07	10	37.89	13	38.55	38.15	-3	29,315	-0.01%
2021/06/04	7	38.35	6	38.56	38.25	1	29,199	0.00%
2021/06/03	15	39.34	14	38.95	39.00	1	29,262	0.00%
2021/06/02	23	38.93	48.2	39.43	37.70	-25.2	28,922	-0.09%
2021/06/01	19	36.23	3	36.25	36.50	16	27,258	0.06%
2021/05/31	5	36.42	12	37.48	36.30	-7	27,050	-0.03%
2021/05/28	15	34.40	2	34.53	34.20	13	26,387	0.05%
2021/05/27	10	33.65	5	34.00	33.05	5	26,125	0.02%
2021/05/26	68	34.30	41	33.77	33.70	27	25,938	0.10%
2021/05/25	0	0.00	6	34.45	34.45	-6	25,343	-0.02%
2021/05/24	11	31.60	7	31.40	31.35	4	25,296	0.02%
2021/05/21	11	30.81	12	30.99	31.55	-1	25,265	0.00%
2021/05/20	6.1	31.71	6	31.68	30.40	0.1	25,212	0.00%
2021/05/19	8	31.02	18	31.18	31.60	-10	25,136	-0.04%
2021/05/18	33	30.64	0	0.00	30.90	33	24,986	0.13%
2021/05/17	1	28.40	1	28.10	28.10	0	24,875	0.00%
2021/05/14	0	0.00	1	31.30	31.20	-1	24,620	0.00%
2021/05/13	1.2	29.03	7	29.23	29.80	-5.9	24,303	-0.02%
2021/05/12	1.3	30.73	4	31.43	30.50	-2.7	23,917	-0.01%
2021/05/11	7	34.14	8	34.75	33.85	-1	23,736	0.00%
2021/05/10	2.1	36.30	14	35.97	36.25	-12	23,436	-0.05%
2021/05/07	22	35.97	10	35.32	36.10	12	23,217	0.05%
2021/05/06	6	37.39	6	36.64	37.00	0	22,688	0.00%
2021/05/05	3.1	36.21	5	35.18	35.90	-2	22,513	-0.01%
2021/05/04	9.2	35.48	4	36.16	35.10	5.2	22,098	0.02%
2021/05/03	56	41.09	39	39.30	39.00	17	21,523	0.08%
2021/04/29	5	39.98	16.4	39.62	41.35	-11.4	20,315	-0.06%
2021/04/28	16	38.05	14	38.20	37.60	2	19,398	0.01%
2021/04/27	5	36.37	2	36.60	37.15	3	19,018	0.02%
2021/04/26	11	37.04	13	37.34	37.40	-2	18,623	-0.01%
2021/04/23	3	35.85	0	0.00	36.05	3	18,461	0.02%
2021/04/22	10.2	38.02	3	38.27	36.40	7.2	18,361	0.04%
2021/04/21	14	37.58	11.1	37.39	37.20	2.9	17,484	0.02%
2021/04/20	50	37.84	48	37.86	37.15	2	16,836	0.01%
2021/04/19	3	37.52	12	37.75	38.75	-9	15,642	-0.06%
2021/04/16	7	34.86	2.3	34.69	35.25	4.7	14,910	0.03%
2021/04/15	21	30.93	15.1	31.63	32.05	5.9	13,874	0.04%
2021/04/14	2	29.58	12	29.45	29.15	-10	13,338	-0.07%
2021/04/13	20	29.84	10	28.73	28.80	10	12,951	0.08%
2021/04/12	1	28.50	12.1	28.74	28.75	-11.1	12,421	-0.09%
2021/04/09	0	0.00	4.5	25.89	26.15	-4.5	12,234	-0.04%
2021/04/08	4	25.65	0	25.80	25.65	4	12,313	0.03%
2021/04/07	4	25.73	3	25.95	25.85	1	12,564	0.01%
2021/04/06	4	26.31	0.2	26.27	26.40	3.8	12,562	0.03%
2021/03/30	2	25.05	1	25.00	25.20	1	12,840	0.01%
2021/03/29	6	24.80	0	0.00	24.95	6	13,816	0.04%
2021/03/26	2	24.50	0	0.00	24.65	2	15,252	0.01%
2021/03/24	0	0.00	0.2	24.00	24.10	-0.2	15,359	0.00%
2021/03/22	0	0.00	5	24.15	24.15	-5	15,412	-0.03%
2021/03/19	6	23.72	0	0.00	23.95	6	15,544	0.04%
2021/03/18	1	24.25	4	24.25	24.20	-3	15,626	-0.02%
2021/03/17	2	24.20	3.3	24.38	24.15	-1.3	15,673	-0.01%
2021/03/16	1	24.66	2	25.00	24.60	-1	15,624	-0.01%
2021/03/15	2	25.45	6	25.79	25.80	-4	15,413	-0.03%
2021/03/12	13	25.20	14	24.55	25.30	-1	15,193	-0.01%
2021/03/11	7	24.49	29	24.20	24.45	-22	15,074	-0.15%
2021/03/10	0	0.00	11.1	23.04	23.30	-11.1	14,761	-0.07%
2021/03/09	4	22.88	0	0.00	22.70	4	14,550	0.03%
2021/03/08	7	23.09	8	22.99	23.25	-1	14,315	-0.01%
2021/03/05	2	21.90	0	0.00	21.70	2	13,831	0.01%
2021/03/04	2	22.15	0	0.00	22.25	2	13,912	0.01%
2021/03/02	1	21.95	2	21.93	21.65	-1	14,023	-0.01%
2021/02/26	0	0.00	3	22.15	22.15	-3	14,132	-0.02%
2021/02/25	1	22.00	9	22.23	22.30	-8	14,487	-0.06%
2021/02/24	4	21.91	7	22.39	21.65	-3	14,774	-0.02%
2021/02/23	10	22.10	0	0.00	22.25	10	14,872	0.07%
2021/02/22	0	0.00	2	22.00	21.90	-2	14,791	-0.01%
2021/02/18	2	21.60	2	22.00	21.75	0	14,865	0.00%
2021/02/17	0	0.00	0.1	21.30	21.50	-0.1	15,052	0.00%
2021/02/04	3	21.10	3	21.10	20.80	0	15,431	0.00%
2021/02/01	0	0.00	2.1	20.40	20.40	-2.1	16,283	-0.01%
2021/01/29	2	20.10	0	0.00	20.10	2	16,551	0.01%
2021/01/21	0	0.00	1	19.05	18.70	-1	16,443	-0.01%
2021/01/20	2	18.80	0	0.00	18.65	2	16,679	0.01%
2021/01/19	0	0.00	5	20.14	19.70	-5	16,937	-0.03%
2021/01/18	1	20.00	1	20.60	20.00	0	17,350	0.00%
2021/01/15	72	20.51	109.1	20.57	20.70	-37.1	17,316	-0.21%	大賣/
2021/01/14	60	21.34	15	21.35	21.20	45	17,192	0.26%
2021/01/13	0	0.00	77	21.70	21.70	-77	17,145	-0.45%
2021/01/12	21	21.86	2	21.90	21.50	19	17,124	0.11%
2021/01/11	0	0.00	0	22.25	22.35	0	16,962	0.00%
2021/01/07	0	0.00	19.1	22.93	22.60	-19.1	17,083	-0.11%
2021/01/06	14	22.20	0.1	22.05	22.05	14	16,947	0.08%
2021/01/05	3	22.67	0	0.00	22.70	3	17,181	0.02%
2021/01/04	3	22.90	1	23.20	22.95	2	17,103	0.01%
2020/12/31	0	0.00	1	22.60	22.60	-1	16,890	-0.01%
2020/12/30	1.1	22.28	5	22.40	22.15	-3.9	16,704	-0.02%
2020/12/29	2	21.90	10	22.10	21.95	-8	16,457	-0.05%
2020/12/28	5	21.80	3	22.05	22.00	2	16,379	0.01%
2020/12/25	5.4	21.82	4	22.15	21.90	1.4	16,215	0.01%
2020/12/24	5.1	21.67	215	21.43	21.90	-209.9	16,067	-1.31%	大賣/鉅額交易
2020/12/23	253	22.45	23	21.59	21.00	230	15,843	1.45%	大買/鉅額交易
2020/12/22	104	21.35	107.2	21.76	21.45	-3.2	15,000	-0.02%	大買/大賣/
2020/12/21	2	20.55	3	20.78	20.75	-1	13,652	-0.01%
2020/12/18	6	20.25	2	20.30	20.30	4	13,650	0.03%
2020/12/15	4	20.65	0	0.00	20.55	4	14,724	0.03%
2020/12/14	0	0.00	5	20.88	20.65	-5	16,035	-0.03%
2020/12/11	2	20.50	0	0.00	20.25	2	15,971	0.01%
2020/12/10	1	20.45	2	20.45	20.40	-1	16,052	-0.01%
2020/12/09	1	20.50	0	20.50	20.45	1	16,208	0.01%
2020/12/07	4	21.20	4	21.06	20.65	0	17,595	0.00%
2020/12/04	0	0.00	12	20.54	20.65	-12	18,007	-0.07%
2020/12/03	0	0.00	5	20.00	19.85	-5	18,221	-0.03%
2020/12/02	7	19.81	0	0.00	19.75	7	18,883	0.04%
2020/12/01	1	20.15	2	20.15	20.20	-1	18,815	-0.01%
2020/11/27	2	20.03	2.5	20.12	19.85	-0.5	18,820	0.00%
2020/11/26	1	20.05	6	20.18	20.20	-5	18,621	-0.03%
2020/11/25	2	20.30	2	20.10	20.10	0	18,576	0.00%
2020/11/24	13	20.34	2	20.23	20.20	11	18,379	0.06%
2020/11/23	12	20.68	13	20.75	20.90	-1	17,947	-0.01%
2020/11/20	0	0.00	15.1	19.25	19.80	-15.1	17,494	-0.09%
2020/11/17	10	19.00	8	18.87	19.10	2	17,149	0.01%
2020/11/16	96	18.65	96	18.70	18.70	0	17,023	0.00%
2020/11/12	5	19.95	8	19.60	19.60	-3	16,513	-0.02%
2020/11/11	24	20.39	9	20.16	20.00	15	16,366	0.09%
2020/11/10	0	0.00	4	19.44	19.10	-4	15,820	-0.03%
2020/11/09	3	19.30	1	18.95	19.10	2	15,591	0.01%
2020/11/06	7	18.79	13	18.92	19.00	-6	15,226	-0.04%
2020/11/04	2	18.05	0	0.00	18.10	2	14,739	0.01%
2020/11/03	6	18.30	5	18.48	18.60	1	14,574	0.01%
2020/11/02	0	0.00	1	17.95	17.95	-1	14,306	-0.01%
2020/10/30	5	18.15	1.1	17.99	17.65	3.9	14,143	0.03%
2020/10/28	16	18.10	2	18.05	18.20	14	13,767	0.10%
2020/10/27	67	18.18	67	18.34	18.50	0	13,405	0.00%
2020/10/26	56	17.71	15	17.79	17.95	41	12,908	0.32%
2020/10/22	5	16.75	5	17.15	17.15	0	12,219	0.00%
2020/10/19	0	0.00	1	16.65	16.60	-1	11,907	-0.01%
2020/10/16	8	16.78	21	16.60	16.45	-13	11,877	-0.11%
2020/10/15	4	16.50	5	16.45	16.65	-1	11,639	-0.01%
2020/10/14	3	16.45	0	0.00	16.40	3	11,511	0.03%
2020/10/13	2	16.65	3	16.30	16.25	-1	11,336	-0.01%
2020/10/12	2	16.20	0	0.00	16.20	2	10,910	0.02%
2020/10/08	5	16.30	3	16.25	16.35	2	10,878	0.02%
2020/10/07	4	16.30	0	0.00	16.45	4	10,815	0.04%
2020/10/06	0	0.00	0.1	16.40	16.50	-0.1	10,738	0.00%
2020/10/05	0	0.00	3	16.15	16.25	-3	10,644	-0.03%
2020/09/25	0	0.00	10	16.00	15.60	-10	10,431	-0.10%
2020/09/24	13	16.35	0	0.00	16.00	13	10,168	0.13%
2020/09/23	10	16.88	5	17.10	16.25	5	9,913	0.05%
2020/09/22	5	16.85	0	0.00	17.00	5	9,673	0.05%
2020/09/18	8	17.73	14	17.68	17.50	-6	9,205	-0.07%
2020/09/17	14	17.33	5	17.44	17.55	9	8,368	0.11%
2020/09/16	1	15.80	0	0.00	16.20	1	6,853	0.01%
2020/09/15	0.1	16.15	0	0.00	16.25	0.1	6,847	0.00%
2020/09/14	3	16.00	0	0.00	15.90	3	6,652	0.05%
2020/09/11	8	17.11	4	16.50	16.20	4	6,375	0.06%
2020/09/10	13	17.03	11	17.10	17.20	2	5,752	0.03%
2020/09/09	3	15.98	18	16.25	16.15	-15	4,808	-0.31%
2020/09/08	0	0.00	2	15.30	15.30	-2	4,004	-0.05%
2020/09/07	9	15.24	0.2	15.25	15.25	8.8	3,496	0.25%
2020/09/03	7	13.91	22	13.84	13.80	-15	2,682	-0.56%
2020/09/02	0	0.00	2	13.25	13.45	-2	2,510	-0.08%
2020/09/01	0	0.00	10	13.00	13.10	-10	2,435	-0.41%
2020/08/28	0.3	12.85	0	0.00	12.90	0.3	2,420	0.01%
2020/08/26	0	0.00	0.8	12.85	12.85	-0.8	2,433	-0.03%
2020/08/24	8	12.65	0	0.00	12.70	8	2,423	0.33%
2020/08/17	0	0.00	1	13.10	13.35	-1	2,223	-0.04%
2020/08/12	0	0.00	1	12.20	12.20	-1	2,117	-0.05%
2020/08/05	0	11.55	0	0.00	11.55	0	2,107	0.00%
2020/08/04	1.1	11.46	0	0.00	11.45	1.1	2,117	0.05%
2020/07/29	0.1	11.35	0	0.00	11.35	0.1	2,204	0.00%
2020/07/27	10	11.60	0	0.00	11.45	10	2,272	0.44%
2020/07/24	0	11.85	0	0.00	11.80	0	2,258	0.00%
2020/07/23	0	0.00	2	12.15	12.10	-2	2,251	-0.09%
2020/07/21	2	12.55	0	0.00	12.55	2	2,283	0.09%
2020/07/17	0	12.50	0	0.00	12.50	0	2,338	0.00%
2020/07/15	0.1	12.65	0	0.00	12.65	0.1	2,366	0.00%
2020/07/14	0	12.40	0	0.00	12.40	0	2,367	0.00%
2020/07/10	0.1	12.35	0	0.00	12.30	0.1	2,420	0.00%
2020/07/09	2	12.65	0	0.00	12.60	2	2,418	0.08%
2020/07/01	0.1	12.25	0	0.00	12.25	0.1	2,481	0.00%
2020/06/30	0	12.30	0	0.00	12.30	0	2,485	0.00%
2020/06/29	0	0.00	1	12.15	12.20	-1	2,509	-0.04%
2020/06/24	0.1	12.50	1	12.35	12.45	-0.9	2,518	-0.04%
2020/06/23	2	12.50	1	12.45	12.45	1	2,545	0.04%
2020/06/22	2	12.70	0	0.00	12.60	2	2,547	0.08%
2020/06/08	10	12.40	10	12.40	12.50	0	2,713	0.00%
2020/06/05	0.1	12.35	0	0.00	12.35	0.1	2,686	0.00%
2020/06/04	3	12.37	0	0.00	12.20	3	2,662	0.11%
2020/06/03	5	12.25	1	12.30	12.30	4	2,663	0.15%
2020/05/27	0.1	11.95	0	0.00	11.95	0.1	2,596	0.00%
2020/05/26	0	0.00	2	11.95	11.95	-2	2,603	-0.08%
2020/05/22	10.1	11.95	0	0.00	11.90	10.1	2,597	0.39%
2020/05/19	2	12.25	0	0.00	12.40	2	2,509	0.08%
2020/05/18	0.1	11.80	0	0.00	11.80	0.1	2,409	0.00%
2020/05/13	1	11.90	0	0.00	12.05	1	2,390	0.04%
2020/05/08	0.1	12.15	0	0.00	12.15	0.1	2,336	0.00%
2020/05/04	0	0.00	1	12.05	12.15	-1	2,268	-0.04%
2020/04/30	0.1	12.40	1	12.30	12.45	-0.9	2,244	-0.04%
2020/04/28	1	11.95	0	0.00	11.95	1	2,210	0.05%
2020/04/27	1	12.00	0	0.00	12.05	1	2,235	0.04%
2020/04/23	0	0.00	1	11.70	11.80	-1	2,168	-0.05%
2020/04/21	0	0.00	21	10.85	10.85	-21	2,070	-1.01%
2020/04/20	0.1	11.40	0	0.00	11.40	0.1	2,023	0.00%
2020/04/17	0.2	11.40	0	0.00	11.45	0.2	2,022	0.01%
2020/04/14	1	11.20	0	0.00	11.30	1	1,957	0.05%
2020/04/13	0	0.00	1	11.20	11.10	-1	1,947	-0.05%
2020/04/06	1	10.00	0	0.00	10.00	1	1,846	0.05%
2020/03/31	0.1	10.10	0	0.00	10.05	0.1	1,818	0.01%
2020/03/27	2.1	9.70	0	0.00	9.70	2.1	1,795	0.12%
2020/03/26	0	9.60	0	0.00	9.55	0	1,782	0.00%
2020/03/25	0	0.00	10	9.32	9.70	-10	1,788	-0.56%
2020/03/24	0.1	8.90	21	8.89	8.90	-20.9	1,767	-1.18%
2020/03/23	10	8.30	0	0.00	8.25	10	1,763	0.57%
2020/03/16	10	10.10	0	0.00	10.00	10	1,754	0.57%
2020/03/13	92.2	10.25	80	10.24	10.45	12.2	1,793	0.68%
2020/03/12	0	10.75	0	0.00	10.75	0	1,721	0.00%
2020/03/11	0	11.50	0	0.00	11.50	0	1,676	0.00%
2020/03/10	0.1	11.60	0	0.00	11.60	0.1	1,664	0.00%
2020/03/06	0.1	12.20	0	0.00	12.10	0.1	1,595	0.01%
2020/03/04	0.2	12.00	0	0.00	12.05	0.2	1,570	0.01%
2020/02/26	0.6	12.20	0	0.00	12.15	0.6	1,593	0.04%
2020/02/18	0.1	12.25	0	0.00	12.25	0.1	1,629	0.00%
2020/02/14	0.1	12.25	0	0.00	12.25	0.1	1,678	0.01%
2020/02/04	0	12.45	0	0.00	12.45	0	2,136	0.00%
2020/02/03	0.2	12.40	0	0.00	12.30	0.2	2,168	0.01%
2020/01/31	0.2	12.60	0	0.00	12.55	0.2	2,162	0.01%
2020/01/30	0.2	12.55	0	0.00	12.55	0.2	2,176	0.01%
2019/12/24	0	0.00	1	14.05	14.00	-1	2,092	-0.05%
2019/12/17	0	0.00	4	14.45	14.50	-4	2,011	-0.20%
2019/12/16	10	14.25	0	0.00	14.25	10	1,936	0.52%
2019/12/04	0	0.00	0.4	13.55	13.60	-0.4	2,072	-0.02%
2019/12/02	0	0.00	10.9	13.65	13.65	-10.9	2,117	-0.52%
2019/11/28	0	0.00	2	13.75	13.70	-2	2,145	-0.09%
2019/11/27	10	13.50	0	0.00	13.60	10	2,129	0.47%
2019/11/19	0.2	13.50	0	0.00	13.50	0.2	2,226	0.01%
2019/11/12	0	0.00	30	13.60	13.75	-30	2,274	-1.32%
2019/11/11	30	13.65	0	0.00	13.55	30	2,256	1.33%
2019/11/08	65	13.95	65	14.05	14.00	0	2,220	0.00%
2019/11/07	0	0.00	20	14.20	14.25	-20	2,168	-0.92%
2019/11/06	0	0.00	75	13.94	14.00	-75	2,083	-3.60%
2019/11/05	55	13.87	30	13.85	13.90	25	2,008	1.24%
2019/11/04	42	13.75	21	13.95	13.90	21	1,954	1.07%
2019/11/01	0	0.00	10	13.40	13.60	-10	1,857	-0.54%
2019/10/30	0.1	13.15	0	0.00	13.25	0.1	1,781	0.01%
2019/10/18	0.1	12.65	0	0.00	12.55	0.1	1,739	0.01%
2019/10/14	10	12.75	0	0.00	12.70	10	1,716	0.58%
2019/10/02	0	0.00	10	12.75	12.80	-10	1,701	-0.59%
2019/10/01	2.1	12.83	0	0.00	12.85	2.1	1,705	0.12%
2019/09/26	10	13.20	0	0.00	13.25	10	1,678	0.60%
2019/09/20	0	0.00	1	13.15	13.15	-1	1,630	-0.06%
2019/09/19	1	13.20	0	0.00	13.10	1	1,623	0.06%
2019/09/17	0	0.00	1	13.65	13.45	-1	1,555	-0.06%
2019/09/16	2	13.58	2	13.95	13.55	0	1,520	0.00%
2019/09/05	1	13.05	0	0.00	13.05	1	1,186	0.08%
2019/09/03	0.2	12.75	0	0.00	12.75	0.2	1,132	0.01%
2019/08/19	20	12.15	0	0.00	12.35	20	933	2.14%
2019/07/12	0.2	12.00	0	0.00	12.05	0.2	777	0.02%
2019/06/20	0.3	11.80	0	0.00	11.80	0.3	771	0.04%
2019/05/06	0	0.00	1	11.95	11.75	-1	841	-0.12%
2019/04/18	10	11.95	0	0.00	11.85	10	807	1.24%
2019/03/15	1	12.05	0	0.00	12.00	1	721	0.14%
2019/02/14	0	0.00	1	12.40	12.35	-1	769	-0.13%
2019/01/28	1	11.85	0	0.00	11.85	1	739	0.14%
2018/12/18	1	12.05	0	0.00	12.05	1	926	0.11%
2018/11/30	1	12.45	0	0.00	11.70	1	931	0.11%
2018/11/27	0	0.00	1	12.40	12.40	-1	880	-0.11%
2018/11/15	0	0.00	1	12.85	12.80	-1	890	-0.11%
2018/11/09	1	12.50	0	0.00	12.55	1	849	0.12%
2018/11/06	1	12.50	1	12.40	12.50	0	846	0.00%
2018/10/19	1	12.05	0	0.00	12.10	1	780	0.13%
2018/10/16	0	0.00	40	12.55	12.35	-40	773	-5.17%
2018/10/15	40	12.41	0	0.00	12.40	40	763	5.24%
2018/09/25	0	0.00	0.4	14.10	14.10	-0.4	667	-0.06%
2018/07/23	0.8	13.85	0	0.00	13.90	0.8	928	0.09%
2018/07/10	10	13.70	0	0.00	13.75	10	995	1.00%
2018/07/03	1	13.95	0	0.00	14.05	1	1,070	0.09%
2018/06/20	10	14.50	0	0.00	14.50	10	1,061	0.94%
2018/06/19	0	0.00	0	14.55	14.55	0	1,059	0.00%
2018/06/13	0.2	14.70	0	0.00	14.75	0.2	1,057	0.02%
2018/05/30	0	0.00	10	14.58	14.65	-10	1,092	-0.92%
2018/05/18	10	14.95	5	15.00	15.15	5	1,158	0.43%
2018/05/17	5	14.70	21	14.65	14.70	-16	1,079	-1.48%
2018/05/15	0	0.00	40	14.60	14.60	-40	1,118	-3.58%
2018/04/17	0	0.00	10	14.55	14.55	-10	1,645	-0.61%
2018/03/16	0	0.00	10	14.90	14.85	-10	3,054	-0.33%
2018/03/12	10	15.13	0	0.00	15.20	10	3,213	0.31%
2018/03/05	0	0.00	2	14.85	14.85	-2	3,573	-0.06%
2018/03/01	1	15.10	0	0.00	15.20	1	3,576	0.03%
2018/02/08	2	14.75	0	0.00	14.70	2	3,598	0.06%
2018/02/06	1	14.90	0	0.00	14.55	1	3,611	0.03%
2018/01/18	0	0.00	1	16.15	16.15	-1	3,543	-0.03%
2018/01/11	1	16.70	0	0.00	16.55	1	3,407	0.03%
2018/01/10	0	0.00	1	16.90	16.70	-1	3,365	-0.03%
2018/01/05	0	0.00	1	16.45	16.45	-1	3,110	-0.03%