台聚 (1304)-華南永昌-楠梓券商分點個股進出

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
16.10
漲跌
▼0.05
漲幅
-0.31%
成交量
2,521張
產業
上市塑膠類股
801人加入追蹤

立即追蹤
本地時間:14:30

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

台聚 (1304)籌碼相關－華南永昌-楠梓券商分點個股進出

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-楠梓券商分點個股進出
華南永昌-楠梓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	3	16.33	0	0.00	16.10	3	1,893	0.16%
2024/05/02	0	0.00	1	16.10	16.15	-1	1,865	-0.05%
2024/04/30	4	16.02	4	15.92	15.85	0.1	1,825	0.00%
2024/04/29	52	16.35	0	0.00	16.40	52	1,653	3.14%
2024/04/25	0	16.10	0	0.00	16.05	0	1,578	0.00%
2024/04/24	2	16.20	6	16.28	16.20	-4	1,575	-0.25%
2024/04/23	0.1	16.45	4	16.51	16.35	-3.9	1,604	-0.25%
2024/04/22	0	0.00	1	16.45	16.25	-1	1,602	-0.06%
2024/04/19	10	16.15	0	0.00	16.00	10	1,572	0.64%
2024/04/17	3	16.30	0.1	16.30	16.20	3	1,514	0.19%
2024/04/16	5	16.21	0	0.00	16.20	5	1,501	0.33%
2024/04/15	13.1	16.85	0	16.60	16.70	13	1,452	0.90%
2024/04/12	1	16.10	0	0.00	16.10	1	1,342	0.07%
2024/04/11	3	16.25	0	0.00	16.20	3	1,329	0.23%
2024/04/09	0	0.00	1	16.55	16.60	-1	1,297	-0.08%
2024/04/03	1	16.00	0.4	16.10	15.95	0.6	1,238	0.05%
2024/04/02	1	16.30	0	16.35	16.15	1	1,224	0.08%
2024/04/01	1.2	16.36	0	0.00	16.30	1.2	1,213	0.09%
2024/03/28	0	0.00	1	16.10	15.95	-1	1,200	-0.08%
2024/03/27	0	16.15	0	0.00	15.95	0	1,211	0.00%
2024/03/26	0	16.15	0	0.00	16.05	0	1,197	0.00%
2024/03/25	5	15.92	4	16.00	16.05	1	1,166	0.09%
2024/03/19	1	16.55	0	0.00	16.50	1	1,162	0.09%
2024/03/18	0.1	16.40	0	0.00	16.55	0.1	1,153	0.01%
2024/03/15	7.2	16.90	0	0.00	16.75	7.2	1,121	0.64%
2024/03/14	0	0.00	1	17.15	17.10	-1	1,089	-0.09%
2024/03/08	7	17.16	4	17.16	17.00	3	1,083	0.28%
2024/03/07	2	17.55	0	0.00	17.55	2	1,055	0.19%
2024/03/06	1	17.90	0	0.00	17.90	1	1,026	0.10%
2024/03/05	3	17.82	2	17.80	17.85	1	1,041	0.10%
2024/03/04	6	17.93	0	0.00	17.95	6	1,036	0.58%
2024/03/01	2.1	18.15	0	0.00	18.10	2.1	1,019	0.21%
2024/02/29	1	18.15	0.4	18.30	18.20	0.6	1,021	0.06%
2024/02/26	1	18.45	1	18.45	18.40	0	1,027	0.00%
2024/02/20	0.1	18.60	0	0.00	18.60	0.1	1,042	0.01%
2024/02/19	0	0.00	1	18.75	18.75	-1	1,047	-0.10%
2024/02/15	1	18.05	0.1	18.15	18.05	0.9	1,070	0.08%
2024/02/02	0.1	18.50	0	0.00	18.40	0.1	1,079	0.01%
2024/01/22	3	18.02	0	0.00	17.95	3	1,108	0.27%
2024/01/19	1.2	17.87	0	0.00	17.90	1.2	1,108	0.11%
2024/01/18	2.1	17.95	0	0.00	17.90	2.1	1,101	0.19%
2024/01/17	7	18.03	1.6	18.15	18.05	5.4	1,091	0.49%
2024/01/16	2	18.83	0	0.00	18.80	2	1,042	0.19%
2024/01/12	1	19.20	0	0.00	19.15	1	1,064	0.09%
2024/01/10	1.5	19.15	0	0.00	19.10	1.5	1,236	0.12%
2024/01/09	1	19.30	0.5	19.40	19.25	0.5	1,243	0.04%
2024/01/03	3	19.65	0	0.00	19.65	3	1,278	0.23%
2024/01/02	2	19.55	1	19.75	19.75	1	1,271	0.08%
2023/12/29	1	19.85	1.4	19.85	19.75	-0.4	1,255	-0.03%
2023/12/28	0	19.85	0	0.00	19.90	0	1,271	0.00%
2023/12/27	0	19.95	0	0.00	19.90	0	1,275	0.00%
2023/12/26	0	0.00	3	20.05	19.90	-3	1,278	-0.23%
2023/12/25	7	19.69	0	0.00	19.60	7	1,265	0.55%
2023/12/22	0	0.00	1	20.05	19.95	-1	1,251	-0.08%
2023/12/14	1	19.50	2	19.55	19.45	-1	1,113	-0.09%
2023/12/05	1	19.80	0	0.00	19.75	1	1,226	0.08%
2023/11/30	1	19.55	0	0.00	19.65	1	1,216	0.08%
2023/11/24	0.1	19.90	0	0.00	19.90	0.1	1,236	0.01%
2023/11/16	1	19.80	3	19.65	19.90	-2	1,250	-0.16%
2023/11/15	3	19.60	0	0.00	19.75	3	1,245	0.24%
2023/11/10	0	19.05	2	19.00	19.00	-2	1,304	-0.15%
2023/11/07	0	19.55	0	0.00	19.45	0	1,339	0.00%
2023/11/06	1	19.30	0	0.00	19.55	1	1,358	0.07%
2023/11/01	3	19.30	0	0.00	19.20	3	1,400	0.21%
2023/10/24	0	0.00	2	19.15	19.25	-2	1,709	-0.12%
2023/10/23	0	0.00	2	19.20	19.20	-2	1,735	-0.12%
2023/10/20	5	18.92	0	0.00	19.10	5	1,762	0.29%
2023/10/19	1	19.46	0	0.00	19.45	1	1,748	0.06%
2023/10/18	3	19.53	2	20.30	20.30	1	1,730	0.06%
2023/10/17	0	0.00	2	20.20	20.10	-2	1,607	-0.12%
2023/10/16	2	20.33	0	0.00	20.45	2	1,618	0.12%
2023/10/12	6	20.25	2	20.30	20.45	4	1,664	0.24%
2023/10/11	3	20.03	0	0.00	20.10	3	1,676	0.18%
2023/10/05	0	0.00	1	20.40	20.40	-1	1,722	-0.06%
2023/10/04	2	20.35	0	0.00	20.30	2	1,727	0.12%
2023/10/02	1	20.70	0	0.00	20.70	1	1,736	0.06%
2023/09/26	1	20.95	0	0.00	20.80	1	1,860	0.05%
2023/09/25	1	21.25	0	0.00	21.20	1	1,959	0.05%
2023/09/21	1	21.20	0	0.00	21.10	1	1,967	0.05%
2023/09/15	0.1	21.65	0	0.00	21.80	0.1	1,981	0.01%
2023/09/14	5	21.75	0	0.00	21.85	5	1,968	0.25%
2023/09/13	0	0.00	5	22.00	21.85	-5	1,988	-0.25%
2023/09/11	2	21.65	1.5	21.63	21.45	0.5	2,004	0.02%
2023/09/08	1	22.05	1	22.10	21.85	0	1,980	0.00%
2023/09/04	0.3	21.75	2	21.65	21.75	-1.7	1,922	-0.09%
2023/09/01	0.2	21.50	15	21.35	21.25	-14.8	1,911	-0.77%
2023/08/31	0	0.00	0.1	21.30	21.25	-0.1	1,912	-0.01%
2023/08/30	1	21.15	0	0.00	21.10	1	1,919	0.05%
2023/08/28	1	20.50	0	0.00	20.55	1	1,932	0.05%
2023/08/24	5.1	20.70	0	0.00	20.60	5.1	1,925	0.26%
2023/08/22	0.1	20.80	0	0.00	20.70	0.1	1,949	0.01%
2023/08/17	2.5	20.63	0	0.00	20.85	2.5	1,924	0.13%
2023/08/16	5	21.62	0	22.30	21.25	5	1,882	0.27%
2023/08/15	0	0.00	1	22.35	22.25	-1	1,837	-0.05%
2023/08/14	1	22.70	0	0.00	22.55	1	1,830	0.05%
2023/08/11	30.5	23.45	0	0.00	23.55	30.5	1,820	1.68%
2023/08/10	0	0.00	0	24.05	23.85	0	1,820	0.00%
2023/08/08	0	24.40	0	0.00	24.45	0	1,801	0.00%
2023/08/07	1	24.30	0.1	24.15	24.50	0.9	1,781	0.05%
2023/08/04	3	24.23	1	24.10	24.30	2	1,743	0.11%
2023/08/02	3	24.50	19	24.32	24.30	-16	1,703	-0.94%
2023/07/31	3	23.45	1	23.55	23.30	2	1,573	0.13%
2023/07/27	0.1	22.60	0	0.00	22.55	0.1	1,522	0.00%
2023/07/26	0.1	22.90	0	0.00	22.90	0.1	1,496	0.01%
2023/07/25	3	22.40	6	22.80	22.85	-3	1,475	-0.20%
2023/07/24	1	22.65	1	22.75	22.50	0	1,450	0.00%
2023/07/19	0.1	22.35	1	22.30	22.35	-0.9	1,461	-0.06%
2023/07/18	4	22.34	0	0.00	22.20	4	1,456	0.27%
2023/07/14	4	22.25	1	22.30	22.30	3	1,443	0.21%
2023/07/13	7	22.52	1	22.80	22.30	6	1,447	0.41%
2023/07/12	6.1	22.70	0	0.00	22.60	6.1	1,475	0.41%
2023/07/10	1	23.05	3	23.05	23.10	-2	1,463	-0.14%
2023/07/07	2	23.20	1	23.20	23.15	1	1,469	0.07%
2023/07/06	0.1	23.75	3	23.65	23.65	-2.9	1,460	-0.20%
2023/07/05	0.1	24.65	1	24.70	24.70	-0.9	1,445	-0.06%
2023/07/04	1	24.40	2	24.45	24.50	-1	1,469	-0.07%
2023/07/03	1	24.00	4	24.29	24.05	-3	1,458	-0.21%
2023/06/29	0	0.00	1	23.40	23.15	-1	1,387	-0.07%
2023/06/28	0	0.00	4	23.10	23.20	-4	1,419	-0.28%
2023/06/27	0.1	23.30	2	23.25	23.30	-2	1,485	-0.13%
2023/06/26	0	0.00	21	23.05	23.10	-21	1,484	-1.41%
2023/06/13	1	23.00	0	0.00	23.20	1	1,953	0.05%
2023/06/07	1	23.30	2	23.30	23.40	-1	2,047	-0.05%
2023/06/02	1	23.00	0	0.00	23.00	1	2,043	0.05%
2023/05/31	10	23.05	0	0.00	23.00	10	2,069	0.48%
2023/05/29	1	22.80	1	23.00	22.85	0	2,082	0.00%
2023/05/26	5.4	22.91	3	22.90	22.80	2.4	2,086	0.12%
2023/05/25	1.5	23.29	0	0.00	23.30	1.5	2,069	0.07%
2023/05/18	1	23.65	0	0.00	23.65	1	2,174	0.05%
2023/05/12	1	23.55	0	0.00	23.45	1	2,184	0.05%
2023/05/11	1	23.55	0	0.00	23.60	1	2,197	0.05%
2023/05/10	0	0.00	4	23.90	23.90	-4	2,205	-0.18%
2023/05/09	1	23.75	0	0.00	23.70	1	2,229	0.04%
2023/05/08	1	24.30	0	0.00	24.25	1	2,244	0.04%
2023/05/05	10	24.35	0	0.00	24.45	10	2,280	0.44%
2023/05/04	1	24.80	1	24.60	24.70	0	2,310	0.00%
2023/05/02	0.6	25.40	10	25.40	25.40	-9.5	2,399	-0.39%
2023/04/28	9	25.55	0	0.00	25.50	9	2,438	0.37%
2023/04/27	1	25.60	0	0.00	25.55	1	2,465	0.04%
2023/04/25	0	0.00	5	25.10	25.10	-5	2,540	-0.20%
2023/04/24	6	26.11	6	25.80	25.75	0	2,555	0.00%
2023/04/17	1	25.90	5	26.30	25.80	-4	2,689	-0.15%
2023/04/14	1	26.50	5	26.80	26.55	-4	2,642	-0.15%
2023/04/12	0	26.85	2	26.90	26.85	-2	2,630	-0.08%
2023/04/10	0	0.00	0	27.10	26.95	0	2,662	0.00%
2023/04/07	0	0.00	3	26.97	27.05	-3	2,666	-0.11%
2023/03/30	0	26.25	0	0.00	26.45	0	2,832	0.00%
2023/03/29	0	0.00	1	26.65	26.50	-1	2,903	-0.03%
2023/03/28	0	26.45	10	26.45	26.45	-10	2,953	-0.34%
2023/03/27	0	25.80	0	0.00	25.65	0	2,956	0.00%
2023/03/24	1	25.75	5	25.75	25.75	-4	3,050	-0.13%
2023/03/23	0	26.20	0	0.00	26.10	0	3,104	0.00%
2023/03/22	4	26.03	0	0.00	26.05	4	3,135	0.13%
2023/03/21	2	26.65	5	27.05	26.55	-3	3,134	-0.10%
2023/03/20	1	26.75	7	27.04	26.90	-6	3,101	-0.19%
2023/03/17	12	26.38	17	26.43	26.30	-5	3,075	-0.16%
2023/03/15	0	0.00	10	25.35	25.10	-10	2,865	-0.35%
2023/03/14	2	25.15	0	0.00	24.85	2	2,869	0.07%
2023/03/10	1	24.80	15	24.84	24.80	-14	2,868	-0.49%
2023/03/08	0	0.00	1	24.65	24.95	-1	3,079	-0.03%
2023/03/01	1	24.85	0	24.90	24.75	1	3,075	0.03%
2023/02/24	2	24.85	10	25.05	25.10	-8	3,065	-0.26%
2023/02/22	0	0.00	8	24.91	25.20	-8	3,084	-0.26%
2023/02/21	0	0.00	6	25.03	25.05	-6	3,078	-0.19%
2023/02/20	1	25.05	1	25.00	25.10	0	3,082	0.00%
2023/02/17	0	0.00	1	24.15	24.40	-1	3,049	-0.03%
2023/02/15	0	0.00	5	24.05	23.95	-5	3,064	-0.16%
2023/02/14	1	24.05	0	0.00	24.10	1	3,060	0.03%
2023/02/09	0	0.00	0.1	24.35	24.05	-0.1	3,059	0.00%
2023/02/03	1	24.40	0	0.00	24.35	1	3,004	0.03%
2023/02/01	5	24.12	0	0.00	23.90	5	2,926	0.17%
2023/01/31	0	0.00	4	24.30	23.75	-4	2,906	-0.14%
2023/01/30	0	0.00	2	23.70	23.70	-2	2,841	-0.07%
2023/01/16	0	0.00	1	23.20	23.30	-1	2,796	-0.04%
2023/01/13	0	0.00	5	23.35	23.35	-5	2,759	-0.18%
2023/01/12	0	0.00	2	23.30	23.20	-2	2,804	-0.07%
2023/01/11	0	0.00	4	23.03	23.30	-4	2,812	-0.14%
2023/01/10	0	23.30	2	23.35	22.85	-2	2,796	-0.07%
2023/01/09	0	0.00	1	22.30	22.40	-1	2,707	-0.04%
2023/01/06	0	0.00	1	21.95	21.90	-1	2,677	-0.04%
2023/01/05	1	22.05	1	22.25	22.10	0	2,697	0.00%
2023/01/04	1	22.20	0	0.00	22.05	1	2,705	0.04%
2022/12/30	0	0.00	2	22.15	22.10	-2	2,705	-0.07%
2022/12/29	0	0.00	1	22.20	22.20	-1	2,693	-0.04%
2022/12/28	2	22.23	2	22.28	22.10	0	2,682	0.00%
2022/12/27	0	0.00	1	22.20	22.20	-1	2,646	-0.04%
2022/12/26	1	22.30	3	22.10	22.35	-2	2,630	-0.08%
2022/12/22	0	0.00	1	21.65	21.75	-1	2,525	-0.04%
2022/12/19	0.3	21.10	2	21.40	21.10	-1.7	2,302	-0.08%
2022/12/16	1	21.70	0	0.00	21.50	1	2,245	0.04%
2022/12/15	1.5	21.98	1	21.80	21.75	0.5	2,152	0.02%
2022/12/13	1	21.40	5	21.73	21.40	-4	2,046	-0.20%
2022/12/12	2	20.90	0	0.00	20.90	2	1,987	0.10%
2022/12/09	1	21.15	0	0.00	21.05	1	1,987	0.05%
2022/12/08	1	20.45	0.5	20.50	20.50	0.5	1,881	0.03%
2022/12/06	2	21.30	0	0.00	21.05	2	1,862	0.11%
2022/12/05	1.1	21.81	1	21.90	21.80	0.1	1,835	0.01%
2022/12/02	0	0.00	1	21.95	21.90	-1	1,826	-0.05%
2022/12/01	1.2	22.03	0	0.00	22.25	1.2	1,809	0.07%
2022/11/30	8.2	22.23	1	22.35	22.40	7.2	1,749	0.41%
2022/11/29	1	20.85	0	0.00	20.90	1	1,582	0.07%
2022/11/24	1	20.65	0	0.00	20.55	1	1,569	0.06%
2022/11/23	0	20.45	0	0.00	20.45	0	1,570	0.00%
2022/11/22	2	20.45	0	0.00	20.45	2	1,584	0.13%
2022/11/21	0	20.40	0	0.00	20.50	0	1,601	0.00%
2022/11/14	0	21.05	0	0.00	21.00	0	1,752	0.00%
2022/11/11	5	20.90	0	0.00	20.60	5	1,726	0.29%
2022/11/10	1	20.55	0	20.60	20.60	1	1,735	0.06%
2022/10/28	0	0.00	5	20.50	20.20	-5	2,138	-0.23%
2022/10/24	5	21.25	5	20.70	20.60	0	2,234	0.00%
2022/10/19	8	21.04	8	21.43	21.05	0	2,400	0.00%
2022/10/17	1	19.40	0	0.00	20.10	1	2,454	0.04%
2022/10/14	0	0.00	2	20.00	19.95	-2	2,503	-0.08%
2022/10/12	0	0.00	5	20.05	20.15	-5	2,668	-0.19%
2022/10/11	0.1	20.10	3	20.15	20.20	-2.9	2,749	-0.10%
2022/10/07	5	20.50	0	0.00	20.55	5	2,792	0.18%
2022/09/30	1	20.30	0	0.00	20.55	1	2,985	0.03%
2022/09/29	0	20.15	0	0.00	20.15	0	3,007	0.00%
2022/09/28	2.1	19.99	0	0.00	19.70	2.1	3,026	0.07%
2022/09/26	3	21.10	0	0.00	20.80	3	3,003	0.10%
2022/09/21	6	22.12	0	0.00	22.10	6	3,066	0.20%
2022/09/19	1	22.85	0	0.00	22.55	1	3,056	0.03%
2022/09/16	0.3	22.85	1	22.90	22.85	-0.8	3,080	-0.02%
2022/09/15	0	0.00	10	23.00	23.20	-10	3,093	-0.32%
2022/09/13	0	0.00	0.2	23.15	23.15	-0.2	3,142	-0.01%
2022/09/12	0	0.00	0.1	22.90	22.90	-0.1	3,161	0.00%
2022/09/08	1	22.85	5	22.30	22.85	-4	3,175	-0.13%
2022/09/07	1	22.20	0	0.00	22.30	1	3,200	0.03%
2022/09/02	15	23.00	0	0.00	23.05	15	3,277	0.46%
2022/09/01	2	23.30	0	0.00	23.40	2	3,267	0.06%
2022/08/31	1	23.70	0	0.00	23.75	1	3,268	0.03%
2022/08/29	0	0.00	2	23.45	23.45	-2	3,286	-0.06%
2022/08/26	0	0.00	5	24.05	24.15	-5	3,283	-0.15%
2022/08/25	5	24.10	2	24.15	24.15	3	3,271	0.09%
2022/08/24	5	24.88	0	0.00	24.00	5	3,264	0.15%
2022/08/22	0	0.00	2	24.10	24.10	-2	3,183	-0.06%
2022/08/17	2	23.50	0	0.00	23.50	2	3,233	0.06%
2022/08/16	7	23.52	0	0.00	23.55	7	3,273	0.21%
2022/08/15	10	23.70	0	0.00	23.65	10	3,272	0.31%
2022/08/12	3.1	23.77	10	23.92	23.70	-6.9	3,279	-0.21%
2022/08/11	0	0.00	4	23.68	23.80	-4	3,290	-0.12%
2022/08/10	0	0.00	2	23.20	23.40	-2	3,308	-0.06%
2022/08/09	1	22.55	0	0.00	22.65	1	3,300	0.03%
2022/08/08	0	0.00	1	21.90	22.00	-1	3,300	-0.03%
2022/08/04	0	0.00	1	20.85	21.25	-1	3,337	-0.03%
2022/08/03	0	0.00	1	22.05	22.00	-1	3,357	-0.03%
2022/07/29	2	22.75	0	0.00	22.85	2	3,934	0.05%
2022/07/28	5	22.85	2	22.95	22.75	3	3,928	0.08%
2022/07/27	10	24.73	0	0.00	24.80	10	3,814	0.26%
2022/07/26	0.2	25.21	0	0.00	25.15	0.2	3,718	0.01%
2022/07/22	2	25.10	3	25.20	25.10	-1	3,773	-0.03%
2022/07/20	2	25.85	7	25.86	25.85	-5	3,744	-0.13%
2022/07/19	0.1	26.00	1	25.70	25.95	-0.9	3,734	-0.03%
2022/07/15	0	0.00	2	24.78	24.85	-2	3,697	-0.05%
2022/07/14	0	0.00	3	24.00	24.35	-3	3,677	-0.08%
2022/07/13	1	23.50	2	23.90	23.60	-1	3,661	-0.03%
2022/07/12	4.1	22.58	2	22.50	22.40	2.1	3,630	0.06%
2022/07/11	1	24.25	0	0.00	23.95	1	3,584	0.03%
2022/07/06	2	23.60	0	0.00	23.60	2	3,705	0.05%
2022/06/29	2	25.48	5	25.40	25.15	-3	3,799	-0.08%
2022/06/28	2	25.80	0	0.00	25.70	2	3,826	0.05%
2022/06/27	0	0.00	1	25.95	25.95	-1	3,883	-0.03%
2022/06/24	4	24.80	3	24.82	25.30	1	3,909	0.03%
2022/06/23	1	24.65	0	0.00	24.55	1	3,954	0.03%
2022/06/22	10	24.59	0	0.00	24.55	10	4,065	0.25%
2022/06/21	0	0.00	5	25.00	25.25	-5	4,104	-0.12%
2022/06/20	0	0.00	1	24.75	24.60	-1	4,131	-0.02%
2022/06/16	0	0.00	2	26.25	25.90	-2	4,297	-0.05%
2022/06/15	2	26.55	5	26.55	26.55	-3	4,330	-0.07%
2022/06/14	0	0.00	3	25.75	25.80	-3	4,349	-0.07%
2022/06/13	0	0.00	1	25.85	25.90	-1	4,398	-0.02%
2022/06/10	1	26.15	0	0.00	26.30	1	4,424	0.02%
2022/06/09	3	26.40	2	26.35	26.35	1	4,468	0.02%
2022/06/08	2	26.20	1	26.35	26.30	1	4,600	0.02%
2022/06/07	0.4	26.12	0	0.00	26.00	0.4	4,654	0.01%
2022/05/31	1	25.80	0	0.00	25.50	1	5,219	0.02%
2022/05/30	3	25.65	1	25.70	25.75	2	5,806	0.03%
2022/05/27	0	0.00	1	25.45	25.30	-1	6,241	-0.02%
2022/05/25	4	25.50	0	0.00	25.65	4	6,354	0.06%
2022/05/24	50	25.40	54	24.93	24.90	-4	6,374	-0.06%
2022/05/23	30.1	25.70	30	25.40	25.50	0.1	6,346	0.00%
2022/05/20	0.1	26.15	2	26.20	26.15	-1.9	6,359	-0.03%
2022/05/18	2	25.50	6	25.73	26.00	-4	6,387	-0.06%
2022/05/16	3	24.27	21	24.55	24.65	-18	6,344	-0.28%
2022/05/13	0	0.00	1	23.75	24.00	-1	6,361	-0.02%
2022/05/12	16	23.41	1	23.35	23.50	15	6,452	0.23%
2022/05/11	24	23.85	6	23.83	23.90	18	6,429	0.28%
2022/05/10	3.1	24.10	3	24.23	24.45	0.1	6,381	0.00%
2022/05/09	15	24.82	2	24.60	24.55	13	6,286	0.21%
2022/05/06	12.2	27.03	0	0.00	27.05	12.2	6,097	0.20%
2022/05/03	1	28.45	0	0.00	28.75	1	6,064	0.02%
2022/04/29	1	29.20	1	28.90	28.95	0	6,120	0.00%
2022/04/28	1	28.95	1	29.20	28.95	0	6,169	0.00%
2022/04/27	3	27.70	31	27.60	27.70	-28	6,091	-0.46%
2022/04/26	4.1	28.48	0	0.00	28.40	4.1	6,176	0.07%
2022/04/25	2.5	28.94	7	29.29	28.75	-4.5	6,183	-0.07%
2022/04/22	3	29.90	0.4	29.75	29.85	2.6	6,157	0.04%
2022/04/21	2	29.20	1	29.25	29.45	1	6,161	0.02%
2022/04/20	30	28.65	0	0.00	28.65	30	6,124	0.49%
2022/04/18	8	28.40	10	28.30	28.40	-2	6,317	-0.03%
2022/04/15	0	0.00	27	28.96	28.95	-27	6,379	-0.42%
2022/04/14	0	0.00	3	28.95	28.95	-3	6,809	-0.04%
2022/04/13	1	28.70	1	28.45	28.80	0	6,888	0.00%
2022/04/12	1.1	28.00	0	0.00	27.80	1.1	6,890	0.02%
2022/04/11	6	28.48	0	0.00	28.30	6	6,869	0.09%
2022/04/07	6	29.41	5	29.20	29.05	1	6,870	0.01%
2022/04/06	14	29.71	0	29.95	29.65	14	6,909	0.20%
2022/04/01	4	29.95	1	29.90	30.00	3	6,930	0.04%
2022/03/31	4	30.06	0	30.15	30.10	4	6,932	0.06%
2022/03/30	0	0.00	1	30.15	30.00	-1	6,948	-0.01%
2022/03/29	7	29.90	0	0.00	29.85	7	6,917	0.10%
2022/03/28	5	29.84	0	0.00	30.20	5	6,913	0.07%
2022/03/25	11	30.40	17	30.54	30.40	-6	6,893	-0.09%
2022/03/24	5	30.21	6	30.26	30.20	-1	6,796	-0.01%
2022/03/23	0	0.00	9	30.13	30.20	-9	6,799	-0.13%
2022/03/22	10	30.13	1	30.20	30.20	9	6,782	0.13%
2022/03/21	3	29.40	4	29.74	29.95	-1	6,717	-0.01%
2022/03/18	3	29.10	0	0.00	29.00	3	6,681	0.04%
2022/03/17	2	28.80	0	0.00	28.90	2	6,660	0.03%
2022/03/16	2	28.28	18	28.46	28.20	-16	6,651	-0.24%
2022/03/15	10.4	28.45	0	0.00	28.40	10.4	6,657	0.16%
2022/03/14	0	0.00	15	28.81	28.85	-15	6,692	-0.22%
2022/03/11	9	28.64	0	0.00	28.55	9	6,705	0.13%
2022/03/10	12	28.63	4	28.50	28.50	8	6,602	0.12%
2022/03/09	14.1	27.94	0	0.00	28.00	14.1	6,603	0.21%
2022/03/08	13	28.96	0	0.00	28.05	13	6,583	0.20%
2022/03/07	3	29.72	3	30.17	29.65	0	6,537	0.00%
2022/03/04	7	30.51	5	30.68	30.50	2	6,564	0.03%
2022/03/03	4	31.64	10.1	31.78	31.45	-6.1	6,548	-0.09%
2022/03/02	6.2	30.60	13	30.55	31.05	-6.8	6,038	-0.11%
2022/02/25	4	28.48	4	28.53	28.40	0	5,692	0.00%
2022/02/24	1	28.95	5	28.64	28.45	-4	5,737	-0.07%
2022/02/23	1	29.15	1	29.30	29.30	0	5,798	0.00%
2022/02/22	1	29.10	6	29.68	29.10	-5	5,841	-0.09%
2022/02/21	6	29.80	1	29.65	29.75	5	5,842	0.09%
2022/02/17	3	29.00	14	28.93	29.00	-11	6,010	-0.18%
2022/02/16	2	28.90	0	0.00	29.00	2	6,077	0.03%
2022/02/15	10	28.97	0	0.00	29.00	10	6,105	0.16%
2022/02/14	1	29.25	1	29.65	29.20	0	6,166	0.00%
2022/02/11	13	29.32	0	0.00	29.20	13	6,342	0.21%
2022/02/09	2	29.20	2	29.25	29.45	0	6,392	0.00%
2022/02/08	2.2	29.12	2	29.00	29.20	0.2	6,392	0.00%
2022/02/07	7	28.20	0	0.00	28.75	7	6,372	0.11%
2022/01/26	0	0.00	8	27.54	27.55	-8	6,377	-0.13%
2022/01/25	5	27.29	1	27.25	27.20	4	6,429	0.06%
2022/01/24	1	27.90	4	27.94	27.85	-3	6,458	-0.05%
2022/01/21	4	28.16	1	28.15	28.10	3	6,530	0.05%
2022/01/20	15	28.69	0	0.00	28.60	15	6,595	0.23%
2022/01/19	0	0.00	1	29.05	28.65	-1	6,694	-0.01%
2022/01/18	10	28.86	11	28.83	28.70	-1	6,689	-0.01%
2022/01/17	1	28.75	0	0.00	28.90	1	6,772	0.01%
2022/01/14	12	28.93	1	28.80	28.75	11	6,950	0.16%
2022/01/12	1	29.20	0	0.00	29.10	1	7,191	0.01%
2022/01/11	15	29.47	4	29.39	29.30	11	7,293	0.15%
2022/01/10	16	30.18	2	30.35	30.20	14	7,483	0.19%
2022/01/07	11	31.68	5	31.28	30.80	6	7,688	0.08%
2022/01/06	3	30.33	3	30.55	30.25	0	7,697	0.00%
2022/01/05	1	30.60	31	30.65	30.60	-30	8,095	-0.37%
2022/01/04	6	30.88	1	31.00	30.85	5	8,689	0.06%
2022/01/03	1	31.25	4	31.15	31.20	-3	9,127	-0.03%
2021/12/30	3.1	31.65	0	0.00	31.55	3.1	9,556	0.03%
2021/12/29	1	31.55	9	31.76	31.90	-8	10,138	-0.08%
2021/12/28	2	31.15	0	0.00	31.35	2	10,712	0.02%
2021/12/27	0	0.00	1	31.05	31.00	-1	11,127	-0.01%
2021/12/24	0	0.00	2	31.50	31.20	-2	11,950	-0.02%
2021/12/23	0	0.00	1	31.15	31.25	-1	12,855	-0.01%
2021/12/22	0.2	31.22	41	31.20	31.05	-40.8	14,973	-0.27%
2021/12/21	40	31.05	0	0.00	31.05	40	16,225	0.25%
2021/12/20	5	31.19	8	31.05	31.00	-3	17,505	-0.02%
2021/12/15	4	31.05	0	0.00	31.05	4	20,506	0.02%
2021/12/14	4	31.14	0	0.00	31.10	4	21,861	0.02%
2021/12/13	1	31.60	0	0.00	31.45	1	23,383	0.00%
2021/12/10	4	31.60	0	0.00	31.50	4	23,910	0.02%
2021/12/09	9	32.09	10	32.05	32.05	-1	24,007	0.00%
2021/12/08	2	32.63	1	32.45	32.45	1	24,107	0.00%
2021/12/07	0	0.00	1	32.10	32.10	-1	24,142	0.00%
2021/12/06	11	31.71	1	31.60	31.65	10	24,095	0.04%
2021/12/03	7	31.89	13	31.94	31.85	-6	24,149	-0.02%
2021/12/02	9	31.50	0	0.00	31.35	9	24,161	0.04%
2021/12/01	3	31.50	2	31.90	31.95	1	24,094	0.00%
2021/11/30	20	31.60	10	31.45	31.40	10	24,052	0.04%
2021/11/29	14	31.79	2	31.58	31.90	12	23,964	0.05%
2021/11/26	7	33.19	7	33.33	33.40	0	23,829	0.00%
2021/11/25	7	33.31	1	33.45	33.05	6	23,805	0.03%
2021/11/24	5	33.00	11	33.06	33.55	-6	23,765	-0.03%
2021/11/23	14.1	32.63	5	33.00	32.35	9.1	23,794	0.04%
2021/11/22	12	32.50	0	0.00	32.70	12	23,762	0.05%
2021/11/19	0.2	33.29	8	33.24	33.00	-7.8	23,672	-0.03%
2021/11/18	2	33.03	1	33.00	33.00	1	23,677	0.00%
2021/11/17	3	33.13	10	33.35	33.35	-7	23,672	-0.03%
2021/11/16	17	33.04	8	33.31	33.00	9	23,674	0.04%
2021/11/15	6	34.08	6	34.10	33.95	0	23,540	0.00%
2021/11/12	0	0.00	1	34.90	34.80	-1	23,513	0.00%
2021/11/11	0	0.00	5	35.10	34.70	-5	23,516	-0.02%
2021/11/10	58	35.63	61	35.53	35.35	-3	23,511	-0.01%
2021/11/09	1	34.50	1	34.40	34.55	0	23,255	0.00%
2021/11/08	14	34.40	6	34.35	34.35	8	23,225	0.03%
2021/11/05	2	34.20	0	0.00	34.20	2	23,213	0.01%
2021/11/04	0	0.00	2	34.48	34.00	-2	23,204	-0.01%
2021/11/03	7	34.44	15	34.34	34.40	-8	23,181	-0.03%
2021/11/02	14	33.94	0	0.00	33.75	14	23,168	0.06%
2021/11/01	4	34.45	6	34.72	34.45	-2	23,137	-0.01%
2021/10/29	10	34.26	6	34.44	34.40	4	23,112	0.02%
2021/10/28	7	34.64	8	34.86	34.60	-1	23,013	0.00%
2021/10/27	0	0.00	3	35.30	35.40	-3	22,954	-0.01%
2021/10/26	11	35.52	5	35.34	35.40	6	22,876	0.03%
2021/10/25	2	35.98	2	36.65	36.25	0	22,792	0.00%
2021/10/22	13	36.18	5	36.36	36.00	8	22,749	0.04%
2021/10/21	9	37.80	4	37.75	37.45	5	22,630	0.02%
2021/10/20	1	36.80	10.2	37.05	37.00	-9.2	22,522	-0.04%
2021/10/19	1	37.50	1	37.35	37.35	0	22,571	0.00%
2021/10/18	26	37.89	23	37.59	37.80	3	22,550	0.01%
2021/10/15	6	36.39	8	36.65	36.85	-2	22,358	-0.01%
2021/10/14	15	36.16	9	35.99	35.90	6	22,261	0.03%
2021/10/13	26	38.48	39	38.79	37.70	-13	21,920	-0.06%
2021/10/12	56	37.89	88	39.16	38.00	-32	21,540	-0.15%
2021/10/08	20	38.98	14	38.74	38.70	6	21,009	0.03%
2021/10/07	3	38.75	15	38.22	38.60	-12	20,791	-0.06%
2021/10/06	17	38.20	18	37.88	37.05	-1	20,704	0.00%
2021/10/05	7	36.56	3	37.03	37.80	4	20,263	0.02%
2021/10/04	17	36.41	17	36.46	35.75	0	19,806	0.00%
2021/10/01	49	37.58	24	37.85	36.85	25	19,614	0.13%
2021/09/30	38	38.75	6	38.85	37.70	32	19,341	0.17%
2021/09/29	101	41.31	71	41.57	39.90	30	18,976	0.16%	大買/
2021/09/28	15	40.57	76	40.71	41.20	-61	17,900	-0.34%
2021/09/27	37	40.31	50	40.17	39.70	-13	20,273	-0.06%
2021/09/24	20	38.80	72	38.89	38.95	-52	20,095	-0.26%
2021/09/23	33	37.83	49.5	37.70	37.90	-16.5	19,214	-0.09%
2021/09/22	3	35.42	5	36.19	36.45	-2	18,579	-0.01%
2021/09/17	55	36.25	39.1	36.17	35.65	15.9	18,086	0.09%
2021/09/16	44	36.64	58	36.21	37.15	-14	16,909	-0.08%
2021/09/15	13	34.63	12.3	34.78	34.00	0.7	15,636	0.00%
2021/09/14	6	33.55	0	0.00	34.00	6	15,398	0.04%
2021/09/13	4	34.14	4.6	34.02	34.00	-0.6	15,526	0.00%
2021/09/10	5	32.90	0	0.00	33.10	5	15,655	0.03%
2021/09/09	0	0.00	3	31.80	32.00	-3	15,754	-0.02%
2021/09/08	6.1	31.76	0	0.00	31.60	6.1	15,992	0.04%
2021/09/07	0	0.00	1	32.50	32.95	-1	16,689	-0.01%
2021/09/06	2	31.85	1	32.05	31.80	1	16,738	0.01%
2021/09/03	0	0.00	1	32.60	32.35	-1	16,864	-0.01%
2021/09/02	1.1	32.08	0	0.00	32.00	1.1	17,089	0.01%
2021/09/01	0.1	32.75	0.1	32.90	32.65	0	17,361	0.00%
2021/08/31	1	32.70	2	32.78	32.95	-1	17,576	-0.01%
2021/08/30	0.1	32.75	2	32.55	32.55	-1.9	17,926	-0.01%
2021/08/27	1	32.85	8	32.58	32.75	-7	18,213	-0.04%
2021/08/26	3	31.75	0	0.00	31.70	3	19,025	0.02%
2021/08/24	2.1	30.92	1	30.90	31.15	1.1	21,035	0.01%
2021/08/23	0.1	30.81	11	31.10	30.85	-11	21,719	-0.05%
2021/08/20	5.1	29.94	6	30.14	30.05	-0.9	22,028	0.00%
2021/08/19	0.1	30.90	0	0.00	30.55	0.1	22,234	0.00%
2021/08/18	2	29.88	0	29.95	31.25	2	22,947	0.01%
2021/08/17	0	0.00	7	30.91	30.15	-7	23,073	-0.03%
2021/08/16	7.1	30.65	12	30.63	30.50	-4.9	23,202	-0.02%
2021/08/13	5	32.23	0.1	32.50	32.10	4.9	23,247	0.02%
2021/08/12	1	33.30	3.2	32.89	33.30	-2.2	23,400	-0.01%
2021/08/11	12.3	32.66	0.2	32.50	32.50	12.1	23,721	0.05%
2021/08/10	1.1	33.49	0	0.00	33.25	1.1	23,915	0.00%
2021/08/09	1.1	33.57	0.2	33.75	33.70	0.9	24,186	0.00%
2021/08/06	0	0.00	2	34.10	33.85	-2	24,524	-0.01%
2021/08/05	0.1	33.95	1.4	33.86	33.70	-1.3	24,927	-0.01%
2021/08/04	0.1	34.05	13	34.00	34.00	-13	25,165	-0.05%
2021/08/03	3.1	33.70	0	0.00	33.50	3.1	25,522	0.01%
2021/08/02	0	0.00	2	33.30	33.75	-2	25,844	-0.01%
2021/07/30	11.1	32.88	0	0.00	32.75	11.1	26,439	0.04%
2021/07/29	1	32.90	0	0.00	32.75	1	26,948	0.00%
2021/07/28	42.3	32.09	42	32.14	32.10	0.3	27,428	0.00%
2021/07/27	45.2	33.03	41.2	32.80	32.65	4	28,122	0.01%
2021/07/26	32.1	34.49	31	34.39	34.25	1.1	29,395	0.00%
2021/07/23	1.1	34.44	0	0.00	34.95	1.1	30,292	0.00%
2021/07/22	11.1	33.56	2	34.00	33.55	9.1	30,733	0.03%
2021/07/21	9.4	34.49	0	0.00	33.90	9.4	31,155	0.03%
2021/07/20	6.1	35.23	0	0.00	34.80	6.1	31,290	0.02%
2021/07/19	0.2	36.10	4	35.61	36.50	-3.9	31,526	-0.01%
2021/07/16	8.2	36.01	4	35.93	36.10	4.2	32,416	0.01%
2021/07/15	7.1	35.77	10	35.70	36.25	-2.9	33,050	-0.01%
2021/07/14	9.3	34.82	39	34.58	35.05	-29.7	34,334	-0.09%
2021/07/13	27.1	35.47	8	35.71	35.00	19.1	34,887	0.05%
2021/07/12	7.2	36.70	12	36.77	36.55	-4.8	35,710	-0.01%
2021/07/09	6.1	37.02	4	37.18	37.00	2.1	36,360	0.01%
2021/07/08	7.1	37.64	5	37.60	37.45	2.1	36,740	0.01%
2021/07/07	33.2	37.92	6	37.73	37.70	27.2	37,114	0.07%
2021/07/06	28.3	39.18	39	39.57	39.60	-10.8	36,992	-0.03%
2021/07/05	140	39.88	143	39.37	39.10	-3	36,582	-0.01%	大買/大賣/
2021/07/02	128	40.92	101	41.95	38.00	27	35,624	0.08%	大買/大賣/
2021/07/01	5	39.69	42.2	40.44	40.80	-37.2	32,131	-0.12%
2021/06/30	17	36.94	31	36.66	37.10	-14	31,205	-0.04%
2021/06/29	17	36.92	1	36.50	36.30	16	30,938	0.05%
2021/06/28	12	36.22	5.1	36.27	36.40	7	30,515	0.02%
2021/06/25	4	36.21	5	35.80	35.90	-1	30,451	0.00%
2021/06/24	0.1	36.30	12.3	35.97	36.30	-12.3	30,419	-0.04%
2021/06/23	14	35.42	10	36.60	35.55	4	30,216	0.01%
2021/06/22	4.1	34.98	7	35.05	35.00	-3	29,952	-0.01%
2021/06/21	7.1	34.29	15.1	33.99	34.10	-8	29,728	-0.03%
2021/06/18	1.1	36.10	3	35.97	35.80	-2	29,486	-0.01%
2021/06/17	11	36.57	9	36.78	36.85	2	29,354	0.01%
2021/06/16	38	37.20	42.2	37.03	36.30	-4.2	29,221	-0.01%
2021/06/15	13.1	35.63	18	35.84	35.85	-4.9	28,506	-0.02%
2021/06/11	19	35.62	2	35.63	35.75	17	28,550	0.06%
2021/06/10	10.2	35.88	24	35.50	35.95	-13.8	28,699	-0.05%
2021/06/09	23	36.82	15	37.56	36.25	8	28,751	0.03%
2021/06/08	19	37.48	1	37.15	37.20	18	28,929	0.06%
2021/06/07	15.1	38.19	14	37.39	38.15	1.1	29,315	0.00%
2021/06/04	9	38.41	11	39.05	38.25	-2	29,199	-0.01%
2021/06/03	11.1	39.05	16.2	39.00	39.00	-5.1	29,262	-0.02%
2021/06/02	31	38.94	57	39.40	37.70	-26	28,922	-0.09%
2021/06/01	16.1	36.19	16	36.33	36.50	0.1	27,258	0.00%
2021/05/31	18	36.65	21	36.64	36.30	-3	27,050	-0.01%
2021/05/28	17	34.33	18.2	34.24	34.20	-1.2	26,387	0.00%
2021/05/27	17.2	33.43	9	33.46	33.05	8.2	26,125	0.03%
2021/05/26	34.1	34.83	34	33.98	33.70	0.1	25,938	0.00%
2021/05/25	4	33.30	2.1	34.42	34.45	1.9	25,343	0.01%
2021/05/24	8	31.91	4	31.55	31.35	4	25,296	0.02%
2021/05/21	2.1	30.89	25	31.19	31.55	-22.9	25,265	-0.09%
2021/05/20	7	30.72	3	31.70	30.40	4	25,212	0.02%
2021/05/19	30	31.33	23	31.77	31.60	7	25,136	0.03%
2021/05/18	11.1	30.40	7	29.86	30.90	4.1	24,986	0.02%
2021/05/17	3	28.32	7	29.31	28.10	-4	24,875	-0.02%
2021/05/14	6	31.23	4	30.86	31.20	2	24,620	0.01%
2021/05/13	14	28.71	10	28.49	29.80	4	24,303	0.02%
2021/05/12	12	30.57	44	31.17	30.50	-32	23,917	-0.13%
2021/05/11	19	34.52	19	33.91	33.85	0	23,736	0.00%
2021/05/10	6	36.17	2	35.95	36.25	4	23,436	0.02%
2021/05/07	25	36.44	21	36.05	36.10	4	23,217	0.02%
2021/05/06	15	37.35	25	36.53	37.00	-10	22,688	-0.04%
2021/05/05	27	35.67	25.5	35.65	35.90	1.5	22,513	0.01%
2021/05/04	37	36.34	18.2	36.85	35.10	18.8	22,098	0.09%
2021/05/03	102	40.64	67	40.64	39.00	35	21,523	0.16%	大買/
2021/04/29	10.2	39.67	57	40.30	41.35	-46.9	20,315	-0.23%
2021/04/28	38.1	37.79	23	38.01	37.60	15.1	19,398	0.08%
2021/04/27	27	35.94	19	36.25	37.15	8	19,018	0.04%
2021/04/26	17	37.10	11.4	36.95	37.40	5.7	18,623	0.03%
2021/04/23	9	35.17	8	35.68	36.05	1	18,461	0.01%
2021/04/22	43	38.17	32	38.32	36.40	11	18,361	0.06%
2021/04/21	35	37.49	17	37.70	37.20	18	17,484	0.10%
2021/04/20	57.1	37.30	29.9	37.10	37.15	27.1	16,836	0.16%
2021/04/19	29	37.29	23	37.51	38.75	6	15,642	0.04%
2021/04/16	30	33.53	17	34.65	35.25	13	14,910	0.09%
2021/04/15	5	31.62	104.3	31.40	32.05	-99.3	13,874	-0.72%	大賣/
2021/04/14	29	29.51	37	30.00	29.15	-8	13,338	-0.06%
2021/04/13	39	29.26	6	29.40	28.80	33	12,951	0.25%
2021/04/12	16	27.73	35.3	28.70	28.75	-19.3	12,421	-0.16%
2021/04/09	0	0.00	11	25.92	26.15	-11	12,234	-0.09%
2021/04/08	5	25.64	11.2	25.69	25.65	-6.2	12,313	-0.05%
2021/04/07	13	25.80	4	25.85	25.85	9	12,564	0.07%
2021/04/06	11.1	26.36	7.1	26.21	26.40	4	12,562	0.03%
2021/04/01	3	25.52	4	25.40	25.60	-1	12,538	-0.01%
2021/03/31	4	25.20	0	0.00	25.50	4	12,650	0.03%
2021/03/30	2	25.13	32	25.08	25.20	-30	12,840	-0.23%
2021/03/29	13	24.84	24	24.88	24.95	-11	13,816	-0.08%
2021/03/26	21	24.53	6	24.35	24.65	15	15,252	0.10%
2021/03/25	3	24.32	3	24.45	24.00	0	15,354	0.00%
2021/03/24	3	23.65	2	23.70	24.10	1	15,359	0.01%
2021/03/23	2	23.83	0	0.00	23.80	2	15,387	0.01%
2021/03/22	47	23.98	31	24.15	24.15	16	15,412	0.10%
2021/03/19	7	23.86	11	23.83	23.95	-4	15,544	-0.03%
2021/03/18	2	24.20	0	0.00	24.20	2	15,626	0.01%
2021/03/17	10	24.26	11.4	24.43	24.15	-1.4	15,673	-0.01%
2021/03/16	49.1	24.97	1	24.70	24.60	48.1	15,624	0.31%
2021/03/15	2	25.30	18	25.33	25.80	-16	15,413	-0.10%
2021/03/12	19	24.42	22.2	24.72	25.30	-3.2	15,193	-0.02%
2021/03/11	48	24.24	54	24.04	24.45	-6	15,074	-0.04%
2021/03/10	20	23.24	47	23.22	23.30	-27	14,761	-0.18%
2021/03/09	38.2	22.57	21	22.57	22.70	17.2	14,550	0.12%
2021/03/08	35	22.98	33	23.03	23.25	2	14,315	0.01%
2021/03/05	3	21.90	2	22.25	21.70	1	13,831	0.01%
2021/03/04	5	22.02	7	22.23	22.25	-2	13,912	-0.01%
2021/03/03	0	0.00	6	22.13	22.15	-6	14,011	-0.04%
2021/03/02	19	22.07	2	21.75	21.65	17	14,023	0.12%
2021/02/26	3	21.90	3	22.20	22.15	0	14,132	0.00%
2021/02/25	14	22.14	14	22.26	22.30	0	14,487	0.00%
2021/02/24	5	21.97	4	22.34	21.65	1	14,774	0.01%
2021/02/23	0	0.00	22.4	22.25	22.25	-22.4	14,872	-0.15%
2021/02/22	6	22.05	22	21.77	21.90	-16	14,791	-0.11%
2021/02/19	3	21.78	6	21.85	21.90	-3	14,809	-0.02%
2021/02/18	7	22.11	16.1	22.03	21.75	-9.1	14,865	-0.06%
2021/02/17	2	21.15	38	21.30	21.50	-36	15,052	-0.24%
2021/02/05	11.1	20.87	1	20.80	20.70	10.1	15,126	0.07%
2021/02/04	2	21.05	7	20.89	20.80	-5	15,431	-0.03%
2021/02/03	3	21.03	4	21.01	21.05	-1	15,936	-0.01%
2021/02/02	5	20.80	13	20.83	20.95	-8	16,066	-0.05%
2021/02/01	5	20.05	8	20.29	20.40	-3	16,283	-0.02%
2021/01/29	27	20.55	11	20.10	20.10	16	16,551	0.10%
2021/01/28	10	20.43	7	20.77	20.65	3	16,527	0.02%
2021/01/27	29	20.64	33	20.58	20.60	-4	16,551	-0.02%
2021/01/26	5	19.73	0	0.00	19.75	5	16,437	0.03%
2021/01/25	30	19.85	13.5	20.06	20.15	16.5	16,467	0.10%
2021/01/22	22	19.17	26	19.24	19.30	-4	16,400	-0.02%
2021/01/21	17.4	18.80	20	18.81	18.70	-2.6	16,443	-0.02%
2021/01/20	20	18.81	5	18.93	18.65	15	16,679	0.09%
2021/01/19	17.1	19.88	7	19.80	19.70	10.1	16,937	0.06%
2021/01/18	3	20.20	2	19.95	20.00	1	17,350	0.01%
2021/01/15	21.1	20.32	4	20.40	20.70	17.1	17,316	0.10%
2021/01/14	14	21.25	6	21.27	21.20	8	17,192	0.05%
2021/01/13	9	21.59	186	21.72	21.70	-177	17,145	-1.03%	大賣/鉅額交易
2021/01/12	18	21.86	123	21.62	21.50	-105	17,124	-0.61%	大賣/鉅額交易
2021/01/11	7.3	22.45	10	22.69	22.35	-2.7	16,962	-0.02%
2021/01/08	9	22.43	4	22.24	22.25	5	17,133	0.03%
2021/01/07	29	22.95	34	22.92	22.60	-5	17,083	-0.03%
2021/01/06	14	22.31	50	22.20	22.05	-36	16,947	-0.21%
2021/01/05	17	22.71	13	22.71	22.70	4	17,181	0.02%
2021/01/04	11	22.95	17	22.91	22.95	-6	17,103	-0.04%
2020/12/31	34	22.50	52.3	22.51	22.60	-18.3	16,890	-0.11%
2020/12/30	20	22.46	13.1	22.36	22.15	6.9	16,704	0.04%
2020/12/29	5	21.99	8.1	21.93	21.95	-3.1	16,457	-0.02%
2020/12/28	17	21.97	23	21.98	22.00	-6	16,379	-0.04%
2020/12/25	9	21.86	18	21.99	21.90	-9	16,215	-0.06%
2020/12/24	2	21.53	18.6	21.63	21.90	-16.6	16,067	-0.10%
2020/12/23	78	22.32	116.3	20.99	21.00	-38.3	15,843	-0.24%	大賣/
2020/12/22	82.3	22.32	79.6	22.39	21.45	2.7	15,000	0.02%
2020/12/21	22	20.80	16	20.24	20.75	6	13,652	0.04%
2020/12/18	2	20.20	11	20.28	20.30	-9	13,650	-0.07%
2020/12/17	5	20.55	3	20.38	20.40	2	13,776	0.01%
2020/12/16	4	20.64	12.3	20.59	20.65	-8.3	13,962	-0.06%
2020/12/15	13	20.73	5	20.51	20.55	8	14,724	0.05%
2020/12/14	254	20.67	5	20.86	20.65	249	16,035	1.55%	大買/鉅額交易
2020/12/11	0	0.00	272	20.26	20.25	-272	15,971	-1.70%	大賣/鉅額交易
2020/12/10	2	20.70	2	20.40	20.40	0	16,052	0.00%
2020/12/09	4	20.35	11	20.39	20.45	-7	16,208	-0.04%
2020/12/08	2	20.48	6	20.57	20.50	-4	16,748	-0.02%
2020/12/07	44	21.11	32.9	20.54	20.65	11.1	17,595	0.06%
2020/12/04	27	20.46	19	20.52	20.65	8	18,007	0.04%
2020/12/03	3	19.93	0.1	19.90	19.85	2.9	18,221	0.02%
2020/12/02	12.1	19.82	0	0.00	19.75	12.1	18,883	0.06%
2020/12/01	34.5	19.90	12	20.02	20.20	22.5	18,815	0.12%
2020/11/30	5.3	19.93	1	20.10	19.90	4.3	18,901	0.02%
2020/11/27	40.3	20.11	0.1	20.05	19.85	40.3	18,820	0.21%
2020/11/26	8	20.12	0	0.00	20.20	8	18,621	0.04%
2020/11/25	43.1	20.27	10	20.25	20.10	33	18,576	0.18%
2020/11/24	61	20.43	18	20.25	20.20	43	18,379	0.23%
2020/11/23	318.2	20.10	59	20.24	20.90	259.2	17,947	1.44%	大買/鉅額交易
2020/11/20	8	19.53	4	19.60	19.80	4	17,494	0.02%
2020/11/19	20	19.20	0	19.00	19.00	20	17,286	0.12%
2020/11/18	2	19.10	18.4	18.97	19.00	-16.4	17,220	-0.10%
2020/11/17	4	18.95	11	19.00	19.10	-7	17,149	-0.04%
2020/11/16	37	18.66	6	18.58	18.70	31	17,023	0.18%
2020/11/13	6.5	19.34	0	19.70	19.25	6.5	16,657	0.04%
2020/11/12	44	19.61	13	19.93	19.60	31	16,513	0.19%
2020/11/11	36.1	19.89	72	20.14	20.00	-35.9	16,366	-0.22%
2020/11/10	7	19.12	12	19.16	19.10	-5	15,820	-0.03%
2020/11/09	22	19.01	12	19.10	19.10	10	15,591	0.06%
2020/11/06	28	18.82	5	19.04	19.00	23	15,226	0.15%
2020/11/05	2	18.20	0	18.20	18.30	2	14,840	0.01%
2020/11/04	0	0.00	1	18.30	18.10	-1	14,739	-0.01%
2020/11/03	24	18.53	16	18.46	18.60	8	14,574	0.05%
2020/11/02	22	18.04	5	17.98	17.95	17	14,306	0.12%
2020/10/30	2	17.65	103	17.80	17.65	-101	14,143	-0.71%	大賣/鉅額交易
2020/10/29	19	17.99	13	17.77	17.95	6	13,990	0.04%
2020/10/28	31	18.08	39	18.20	18.20	-8	13,767	-0.06%
2020/10/27	25	18.28	51.1	18.33	18.50	-26.1	13,405	-0.19%
2020/10/26	14	17.91	140	17.95	17.95	-126	12,908	-0.98%	大賣/鉅額交易
2020/10/23	1	17.15	9	17.13	17.15	-8	12,334	-0.06%
2020/10/22	1	17.05	1	16.90	17.15	0	12,219	0.00%
2020/10/21	1	16.60	3	16.63	16.85	-2	12,048	-0.02%
2020/10/20	7	16.60	0.6	16.55	16.60	6.4	11,987	0.05%
2020/10/19	1	16.55	5	16.57	16.60	-4	11,907	-0.03%
2020/10/16	6	16.68	9	16.53	16.45	-3	11,877	-0.03%
2020/10/15	8	16.56	3	16.55	16.65	5	11,639	0.04%
2020/10/14	16	16.36	0	0.00	16.40	16	11,511	0.14%
2020/10/13	0	0.00	8	16.56	16.25	-8	11,336	-0.07%
2020/10/12	0	0.00	2	16.08	16.20	-2	10,910	-0.02%
2020/10/08	0	0.00	6	16.30	16.35	-6	10,878	-0.06%
2020/10/07	1	16.30	0	0.00	16.45	1	10,815	0.01%
2020/10/06	1	16.40	20	16.50	16.50	-19	10,738	-0.18%
2020/10/05	11	15.84	10	16.08	16.25	1	10,644	0.01%
2020/09/28	0	0.00	1	15.70	16.00	-1	10,516	-0.01%
2020/09/25	4	15.56	8.7	15.90	15.60	-4.7	10,431	-0.04%
2020/09/24	10	16.27	7	16.09	16.00	3	10,168	0.03%
2020/09/23	5	16.69	6	16.63	16.25	-1	9,913	-0.01%
2020/09/22	2	16.93	8	16.93	17.00	-6	9,673	-0.06%
2020/09/21	2	17.45	8	17.18	17.10	-6	9,469	-0.06%
2020/09/18	250	17.64	227.2	17.58	17.50	22.8	9,205	0.25%	大買/大賣/
2020/09/17	12	17.60	20	17.41	17.55	-8	8,368	-0.10%
2020/09/16	0	0.00	2	16.20	16.20	-2	6,853	-0.03%
2020/09/15	4	15.73	23	16.10	16.25	-19	6,847	-0.28%
2020/09/14	23	16.03	6	15.97	15.90	17	6,652	0.26%
2020/09/11	68	16.85	14	16.62	16.20	54	6,375	0.85%
2020/09/10	139	16.96	134	16.83	17.20	5	5,752	0.09%	大買/大賣/
2020/09/09	59	15.89	130.2	16.04	16.15	-71.2	4,808	-1.48%	大賣/
2020/09/08	64	15.28	14.9	15.08	15.30	49.1	4,004	1.23%
2020/09/07	10	15.25	3.3	15.22	15.25	6.7	3,496	0.19%
2020/09/04	4	13.73	2	13.70	13.90	2	2,763	0.07%
2020/09/03	0	0.00	5	13.70	13.80	-5	2,682	-0.19%
2020/09/02	2	13.25	4	13.40	13.45	-2	2,510	-0.08%
2020/09/01	10	13.05	0	0.00	13.10	10	2,435	0.41%
2020/08/31	0	0.00	2	13.05	13.00	-2	2,447	-0.08%
2020/08/27	0	12.80	0	0.00	12.80	0	2,448	0.00%
2020/08/25	0	0.00	2	13.00	12.95	-2	2,440	-0.08%
2020/08/24	2	12.70	0	0.00	12.70	2	2,423	0.08%
2020/08/18	2	13.30	0	0.00	13.10	2	2,292	0.09%
2020/08/17	0	0.00	34.2	12.91	13.35	-34.2	2,223	-1.54%
2020/08/14	0	0.00	20.3	12.35	12.45	-20.3	2,021	-1.01%
2020/08/11	0	0.00	0.2	12.20	12.20	-0.2	2,127	-0.01%
2020/08/10	0	0.00	5	12.22	12.20	-5	2,124	-0.24%
2020/08/07	0	0.00	2	12.00	11.95	-2	2,110	-0.09%
2020/07/28	21	11.26	0	0.00	11.20	21	2,231	0.94%
2020/07/27	1	11.50	0	0.00	11.45	1	2,272	0.04%
2020/07/23	0	0.00	0.3	12.10	12.10	-0.3	2,251	-0.01%
2020/07/22	2.3	12.50	0	0.00	12.55	2.3	2,282	0.10%
2020/07/17	0.1	12.50	0.5	12.50	12.50	-0.4	2,338	-0.02%
2020/07/16	0	0.00	2.5	12.69	12.70	-2.5	2,377	-0.11%
2020/07/15	0.3	12.65	0	0.00	12.65	0.3	2,366	0.01%
2020/07/14	0.2	12.40	20	12.42	12.40	-19.8	2,367	-0.84%
2020/07/13	0.2	12.45	0	0.00	12.50	0.2	2,390	0.01%
2020/07/09	0.2	12.60	10	12.65	12.60	-9.8	2,418	-0.40%
2020/07/08	0.6	12.50	0	0.00	12.50	0.6	2,413	0.02%
2020/07/07	0.1	12.40	0	0.00	12.45	0.1	2,404	0.00%
2020/07/06	0.8	12.35	1	12.45	12.40	-0.2	2,404	-0.01%
2020/07/03	0.2	12.30	0	0.00	12.30	0.2	2,429	0.01%
2020/07/02	0.3	12.30	0	0.00	12.35	0.3	2,459	0.01%
2020/07/01	0.2	12.25	10	12.25	12.25	-9.8	2,481	-0.39%
2020/06/22	0	0.00	12	12.83	12.60	-12	2,547	-0.47%
2020/06/19	0	0.00	1	12.15	12.35	-1	2,472	-0.04%
2020/06/18	1	12.25	0	0.00	12.10	1	2,506	0.04%
2020/06/17	1	12.20	1	12.25	12.05	0	2,586	0.00%
2020/06/15	1	11.85	0	0.00	11.70	1	2,706	0.04%
2020/06/12	20	11.85	5	11.76	11.80	15	2,709	0.55%
2020/06/11	1	12.05	1	12.15	12.10	0	2,687	0.00%
2020/06/09	1	12.60	2	12.60	12.60	-1	2,721	-0.04%
2020/06/08	0	0.00	1	12.50	12.50	-1	2,713	-0.04%
2020/06/05	5	12.25	1	12.40	12.35	4	2,686	0.15%
2020/06/03	40	12.20	9	12.17	12.30	31	2,663	1.16%
2020/06/01	20	12.00	3	12.08	12.05	17	2,646	0.64%
2020/05/26	0	0.00	10	12.00	11.95	-10	2,603	-0.38%
2020/05/22	12	12.10	18	12.03	11.90	-6	2,597	-0.23%
2020/05/21	23	12.16	0	0.00	12.25	23	2,576	0.89%
2020/05/20	0	0.00	4	12.15	12.20	-4	2,554	-0.16%
2020/05/19	3	12.37	3	12.25	12.40	0	2,509	0.00%
2020/05/15	2	11.70	3	11.90	11.85	-1	2,397	-0.04%
2020/05/14	0	0.00	10	11.85	11.85	-10	2,390	-0.42%
2020/05/13	0	0.00	1	11.85	12.05	-1	2,390	-0.04%
2020/05/07	3	12.20	1	12.25	12.25	2	2,322	0.09%
2020/05/06	1	12.35	7.4	12.21	12.25	-6.4	2,309	-0.28%
2020/05/05	8	12.13	0	0.00	12.20	8	2,280	0.35%
2020/04/30	17.9	12.39	10	12.36	12.45	7.9	2,244	0.35%
2020/04/29	0	0.00	51	12.00	12.10	-51	2,217	-2.30%
2020/04/28	11	12.00	14	11.86	11.95	-3	2,210	-0.14%
2020/04/27	8	12.05	11	12.03	12.05	-3	2,235	-0.13%
2020/04/24	19	11.81	16	11.88	11.80	3	2,197	0.14%
2020/04/23	58	11.75	8	11.76	11.80	50	2,168	2.31%
2020/04/22	1	10.55	2	10.83	11.00	-1	2,081	-0.05%
2020/04/21	4	10.99	1	11.25	10.85	3	2,070	0.14%
2020/04/20	0	11.40	1	11.30	11.40	-1	2,023	-0.05%
2020/04/17	11	11.55	6	11.50	11.45	5	2,022	0.25%
2020/04/16	3	11.30	0	0.00	11.30	3	1,987	0.15%
2020/04/15	7	11.36	8	11.44	11.45	-1	1,974	-0.05%
2020/04/13	1	11.10	0	0.00	11.10	1	1,947	0.05%
2020/04/10	2	10.75	7	10.87	10.95	-5	1,922	-0.26%
2020/04/09	0	0.00	1	10.80	10.75	-1	1,925	-0.05%
2020/04/08	0	0.00	1	10.60	10.65	-1	1,908	-0.05%
2020/04/07	0	0.00	1	10.30	10.30	-1	1,874	-0.05%
2020/03/30	0	9.95	0	0.00	9.93	0	1,816	0.00%
2020/03/20	10	8.74	0	0.00	8.73	10	1,761	0.57%
2020/03/19	0	0.00	3	8.67	8.55	-3	1,720	-0.17%
2020/03/17	1	9.65	0	0.00	9.64	1	1,739	0.06%
2020/03/16	40	10.10	16	10.22	10.00	24	1,754	1.37%
2020/03/13	14	10.00	22	9.92	10.45	-8	1,793	-0.45%
2020/03/12	3	10.93	0	0.00	10.75	3	1,721	0.17%
2020/03/11	0	0.00	2	11.60	11.50	-2	1,676	-0.12%
2020/03/10	22	11.46	0	0.00	11.60	22	1,664	1.32%
2020/03/09	1	11.85	5	12.00	11.65	-4	1,639	-0.24%
2020/03/05	0	0.00	1	12.20	12.25	-1	1,569	-0.06%
2020/03/04	0	12.00	0	0.00	12.05	0	1,570	0.00%
2020/02/27	1	11.95	3	12.05	11.95	-2	1,613	-0.12%
2020/02/26	0	0.00	1	12.10	12.15	-1	1,593	-0.06%
2020/02/14	0	0.00	1	12.30	12.25	-1	1,678	-0.06%
2020/02/13	1	12.35	1	12.45	12.35	0	1,688	0.00%
2020/02/12	0	0.00	1	12.35	12.35	-1	1,723	-0.06%
2020/02/11	0.3	12.30	0	0.00	12.35	0.3	1,771	0.02%
2020/02/06	2	12.50	1	12.40	12.55	1	1,985	0.05%
2020/02/05	0	0.00	2	12.35	12.35	-2	2,088	-0.10%
2020/02/04	2	12.45	0	0.00	12.45	2	2,136	0.09%
2020/02/03	2	12.30	0	0.00	12.30	2	2,168	0.09%
2020/01/31	1	12.50	0	0.00	12.55	1	2,162	0.05%
2020/01/30	2	13.00	1	13.00	12.55	1	2,176	0.05%
2020/01/17	0	0.00	3	13.60	13.70	-3	2,155	-0.14%
2020/01/16	3	13.67	0	0.00	13.65	3	2,160	0.14%
2020/01/15	1	13.80	2	13.75	13.75	-1	2,157	-0.05%
2020/01/08	0	0.00	6	13.85	13.70	-6	2,182	-0.27%
2020/01/07	3	14.05	0	0.00	14.00	3	2,160	0.14%
2020/01/03	4	14.05	0	0.00	14.05	4	2,119	0.19%
2020/01/02	2	14.00	13	13.95	14.00	-11	2,107	-0.52%
2019/12/24	0.9	13.95	0	0.00	14.00	0.9	2,092	0.04%
2019/12/23	3	14.03	12	14.05	13.95	-9	2,102	-0.43%
2019/12/20	2	14.05	5	14.14	14.20	-3	2,100	-0.14%
2019/12/19	0	14.20	0	14.20	14.25	0	2,079	0.00%
2019/12/18	3	14.50	0	0.00	14.50	3	2,049	0.15%
2019/12/17	13	14.34	2	14.45	14.50	11	2,011	0.55%
2019/12/16	0	0.00	17.2	14.12	14.25	-17.2	1,936	-0.89%
2019/12/13	10	14.00	0	0.00	14.05	10	1,923	0.52%
2019/12/12	3	14.03	2	14.23	14.05	1	1,941	0.05%
2019/12/10	0	0.00	2	13.80	13.95	-2	2,068	-0.10%
2019/12/06	1	13.45	0	0.00	13.60	1	2,023	0.05%
2019/12/03	0	0.00	0	13.55	13.65	0	2,090	0.00%
2019/11/28	0	0.00	1	13.70	13.70	-1	2,145	-0.05%
2019/11/21	1	13.45	0	0.00	13.45	1	2,191	0.05%
2019/11/20	0	0.00	1	13.45	13.60	-1	2,232	-0.04%
2019/11/18	0	0.00	10.4	13.60	13.65	-10.4	2,211	-0.47%
2019/11/12	0	0.00	12	13.73	13.75	-12	2,274	-0.53%
2019/11/08	3	14.00	0	0.00	14.00	3	2,220	0.14%
2019/11/07	1	14.00	2	14.23	14.25	-1	2,168	-0.05%
2019/11/06	1	13.85	2.1	14.04	14.00	-1.1	2,083	-0.05%
2019/11/05	0	0.00	2	13.75	13.90	-2	2,008	-0.10%
2019/11/04	0	0.00	1	13.90	13.90	-1	1,954	-0.05%
2019/10/30	0	0.00	2	13.25	13.25	-2	1,781	-0.11%
2019/10/28	0	0.00	10	13.10	13.15	-10	1,735	-0.58%
2019/10/21	0.1	12.80	0	0.00	12.80	0.1	1,738	0.01%
2019/09/27	4	12.96	0	0.00	12.90	4	1,690	0.24%
2019/09/26	0	0.00	1	13.25	13.25	-1	1,678	-0.06%
2019/09/25	0	0.00	6	13.00	13.15	-6	1,674	-0.36%
2019/09/23	0	0.00	1	13.10	13.10	-1	1,643	-0.06%
2019/09/19	2	13.05	6	13.10	13.10	-4	1,623	-0.25%
2019/09/18	0	0.00	5	13.15	13.20	-5	1,597	-0.31%
2019/09/17	0	0.00	6	13.66	13.45	-6	1,555	-0.39%
2019/09/16	13	13.89	6	13.78	13.55	7	1,520	0.46%
2019/09/05	0	0.00	5	13.10	13.05	-5	1,186	-0.42%
2019/09/04	0	0.00	1	12.90	13.00	-1	1,164	-0.09%
2019/09/03	5	12.85	0	0.00	12.75	5	1,132	0.44%
2019/09/02	0	0.00	2	12.85	12.85	-2	1,115	-0.18%
2019/08/30	0	0.00	1	12.60	12.65	-1	1,083	-0.09%
2019/08/29	0	0.00	2.2	12.57	12.55	-2.2	1,057	-0.21%
2019/08/28	0	0.00	0.2	12.45	12.50	-0.2	1,046	-0.02%
2019/08/27	0	0.00	0.2	12.50	12.55	-0.2	1,038	-0.02%
2019/08/26	1	12.45	0	0.00	12.60	1	1,018	0.10%
2019/08/23	0.1	12.50	30	12.44	12.60	-29.9	970	-3.08%
2019/08/20	0.2	12.30	0	12.30	12.35	0.2	972	0.02%
2019/08/19	2	12.25	0	0.00	12.35	2	933	0.21%
2019/08/16	0.1	12.00	0	0.00	12.05	0.1	872	0.01%
2019/08/15	1	11.75	0.1	11.80	11.80	0.9	853	0.10%
2019/08/13	0.1	11.45	0	0.00	11.45	0.1	835	0.01%
2019/08/12	0	0.00	0.2	11.65	11.65	-0.2	834	-0.02%
2019/08/05	12	11.70	0	0.00	11.70	12	839	1.43%
2019/08/01	5	11.95	0	0.00	11.95	5	825	0.61%
2019/07/26	0	0.00	2	11.95	11.95	-2	801	-0.25%
2019/07/24	2	12.05	0	0.00	12.05	2	795	0.25%
2019/07/17	0	0.00	2	12.20	12.15	-2	774	-0.26%
2019/07/16	0	0.00	2	12.10	12.10	-2	762	-0.26%
2019/07/02	1	12.00	0	0.00	12.05	1	797	0.13%
2019/06/14	20	11.80	0	0.00	11.75	20	788	2.54%
2019/05/29	2	12.13	0	0.00	12.00	2	828	0.24%
2019/05/28	0	0.00	0.1	12.35	12.35	-0.1	798	-0.01%
2019/05/21	2	11.90	0	0.00	11.90	2	800	0.25%
2019/05/20	0	0.00	0.2	11.75	11.80	-0.2	798	-0.02%
2019/05/07	2	11.85	2	11.80	11.80	0	840	0.00%
2019/05/06	2	11.95	0	0.00	11.75	2	841	0.24%
2019/05/02	0	0.00	5	11.90	11.95	-5	830	-0.60%
2019/04/29	0	11.85	0	0.00	11.90	0	830	0.00%
2019/04/24	0	0.00	2	12.00	12.00	-2	830	-0.24%
2019/04/17	8	12.00	1	12.00	12.00	7	796	0.88%
2019/04/15	0	0.00	7	11.99	12.05	-7	788	-0.89%
2019/04/10	5.8	11.95	4	12.00	12.00	1.8	769	0.23%
2019/04/09	0	11.95	0	0.00	12.00	0	763	0.00%
2019/04/03	1	11.90	0	0.00	11.90	1	754	0.13%
2019/04/02	0	0.00	25	12.00	11.90	-25	758	-3.30%
2019/04/01	0.1	11.95	25	12.00	12.00	-24.9	750	-3.32%
2019/03/28	0	0.00	7	11.99	12.00	-7	742	-0.94%
2019/03/27	0	11.95	0	0.00	12.00	0	737	0.00%
2019/03/25	29	11.95	0	0.00	12.00	29	755	3.84%
2019/03/20	0	0.00	1	12.05	12.05	-1	733	-0.14%
2019/03/18	1	12.00	0	0.00	12.10	1	723	0.14%
2019/03/12	0	0.00	0	12.15	12.20	0	730	0.00%
2019/03/06	0	0.00	4	12.20	12.25	-4	798	-0.50%
2019/03/05	0	12.20	0	0.00	12.20	0	797	0.00%
2019/02/26	0	0.00	1	12.35	12.35	-1	782	-0.13%
2019/02/21	1	12.55	0	0.00	12.35	1	769	0.13%
2019/02/20	0	0.00	10	12.40	12.40	-10	754	-1.33%
2019/02/14	0	0.00	2	12.40	12.35	-2	769	-0.26%
2019/02/13	0	0.00	29	12.24	12.40	-29	753	-3.85%
2019/02/12	10	12.00	7	11.99	11.95	3	721	0.42%
2019/01/28	0.6	11.85	0	0.00	11.85	0.6	739	0.09%
2019/01/21	0	0.00	1	12.00	11.95	-1	745	-0.13%
2019/01/08	2	11.80	0	0.00	11.75	2	802	0.25%
2019/01/07	20	11.83	1	11.85	11.75	19	813	2.33%
2019/01/04	3	11.60	0	0.00	11.65	3	821	0.37%
2019/01/02	11	11.84	0	0.00	11.80	11	857	1.28%
2018/12/28	0	0.00	20	11.85	11.90	-20	861	-2.32%
2018/12/27	2	12.00	1	11.95	11.90	1	884	0.11%
2018/12/26	1	11.80	0	0.00	11.85	1	885	0.11%
2018/12/21	1	11.75	0	0.00	11.75	1	901	0.11%
2018/12/20	21	11.90	0	0.00	11.90	21	905	2.32%
2018/12/14	1	12.20	0	0.00	12.20	1	956	0.10%
2018/12/07	20	12.30	0	0.00	12.30	20	971	2.06%
2018/12/05	3	12.35	0	0.00	12.35	3	960	0.31%
2018/12/03	0	0.00	18	12.25	12.30	-18	949	-1.89%
2018/11/30	1	11.70	0	0.00	11.70	1	931	0.11%
2018/11/27	4	12.50	0	0.00	12.40	4	880	0.45%
2018/11/26	0	0.00	6.6	12.70	12.70	-6.6	877	-0.75%
2018/11/22	2	12.75	0	0.00	12.65	2	880	0.23%
2018/11/21	0	0.00	1	13.00	12.80	-1	885	-0.11%
2018/11/20	1	12.75	20	12.80	12.75	-19	875	-2.17%
2018/11/19	1	12.75	5	12.75	12.85	-4	878	-0.46%
2018/11/15	3	12.90	1	13.15	12.80	2	890	0.22%
2018/11/14	7	12.51	0	0.00	12.45	7	851	0.82%
2018/11/13	2	12.40	0	0.00	12.60	2	852	0.23%
2018/11/12	0	0.00	20	12.65	12.65	-20	849	-2.36%
2018/11/09	2	12.58	30	12.50	12.55	-28	849	-3.29%
2018/11/08	1	12.60	11	12.51	12.60	-10	847	-1.18%
2018/11/07	1	12.45	0	0.00	12.45	1	839	0.12%
2018/11/06	3	12.43	1.9	12.45	12.50	1.1	846	0.13%
2018/10/26	1	11.55	50	11.45	11.50	-49	811	-6.04%
2018/10/24	1	11.95	0	0.00	11.95	1	790	0.13%
2018/10/22	3	12.25	0	0.00	12.20	3	776	0.39%
2018/10/19	0	0.00	20	12.10	12.10	-20	780	-2.56%
2018/10/18	1	12.30	0	0.00	12.25	1	776	0.12%
2018/10/16	1	12.35	0	0.00	12.35	1	773	0.13%
2018/10/15	2	12.33	0	0.00	12.40	2	763	0.26%
2018/10/12	1	12.40	0	0.00	12.70	1	748	0.13%
2018/10/11	6	12.70	0	0.00	12.40	6	744	0.81%
2018/10/09	2	13.60	0	0.00	13.50	2	712	0.28%
2018/10/08	11	13.60	0	0.00	13.60	11	702	1.57%
2018/10/05	5	13.62	0	0.00	13.60	5	698	0.72%
2018/10/04	1	13.75	0	0.00	13.80	1	676	0.15%
2018/10/03	3	14.00	0	0.00	14.00	3	668	0.45%
2018/10/02	3	14.05	3	14.10	14.00	0	663	0.00%
2018/10/01	2	14.10	0	0.00	14.10	2	657	0.30%
2018/09/28	1	14.05	0	0.00	14.00	1	674	0.15%
2018/09/27	3	14.10	0	0.00	14.10	3	668	0.45%
2018/09/26	0	0.00	2.1	14.15	14.20	-2.1	664	-0.32%
2018/09/25	3	14.20	2	14.10	14.10	1	667	0.15%
2018/09/21	2	14.00	1	13.95	14.00	1	635	0.16%
2018/09/18	0	0.00	0	13.85	13.75	0	625	0.00%
2018/09/13	10	13.60	0.2	13.80	13.75	9.8	672	1.46%
2018/09/10	2	13.60	0	0.00	13.60	2	674	0.30%
2018/09/06	2	13.70	0	0.00	13.70	2	659	0.30%
2018/09/04	0	0.00	1	13.75	13.85	-1	686	-0.15%
2018/09/03	3	13.80	7	13.85	13.75	-4	699	-0.57%
2018/08/24	7	13.70	0	0.00	13.65	7	740	0.95%
2018/08/22	2	13.60	0	0.00	13.75	2	763	0.26%
2018/08/15	0	0.00	10	13.65	13.70	-10	776	-1.29%
2018/08/13	6	13.69	0	0.00	13.65	6	798	0.75%
2018/08/10	1	13.85	0	0.00	13.80	1	881	0.11%
2018/08/08	10	13.85	0	0.00	13.85	10	883	1.13%
2018/08/07	10	13.80	0	0.00	13.80	10	893	1.12%
2018/08/06	1	13.75	0	0.00	13.75	1	905	0.11%
2018/08/03	2	13.75	0.1	13.80	13.85	1.9	916	0.21%
2018/08/01	0	0.00	3	13.90	13.90	-3	944	-0.32%
2018/07/30	3	13.80	0	0.00	13.80	3	946	0.32%
2018/07/26	0	0.00	3	13.68	13.80	-3	946	-0.32%
2018/07/25	2	14.05	5	14.00	14.05	-3	940	-0.32%
2018/07/19	0	0.00	3	13.90	13.90	-3	936	-0.32%
2018/07/06	15	13.67	0	0.00	13.65	15	1,064	1.41%
2018/06/29	1	14.15	0	0.00	14.15	1	1,086	0.09%
2018/06/27	1	14.00	0	0.00	14.00	1	1,089	0.09%
2018/06/26	3	14.05	0	0.00	14.10	3	1,076	0.28%
2018/06/22	9	14.35	0	0.00	14.30	9	1,065	0.84%
2018/06/21	10	14.55	0	0.00	14.55	10	1,040	0.96%
2018/06/20	5	14.50	0	14.50	14.50	5	1,061	0.47%
2018/06/15	1	14.65	0	0.00	14.70	1	1,064	0.09%
2018/06/14	2	14.65	1	14.80	14.65	1	1,060	0.09%
2018/06/13	1	14.80	0.2	14.70	14.75	0.8	1,057	0.08%
2018/06/12	2	14.70	2	14.85	14.80	0	1,072	0.00%
2018/06/11	3	14.68	0	0.00	14.65	3	1,068	0.28%
2018/06/08	0	0.00	1	14.90	14.80	-1	1,088	-0.09%
2018/06/06	1	14.65	1	14.80	14.80	0	1,103	0.00%
2018/06/05	4	14.76	0	0.00	14.65	4	1,104	0.36%
2018/06/04	0	0.00	1	14.85	14.90	-1	1,102	-0.09%
2018/05/31	0	0.00	2	14.85	14.85	-2	1,097	-0.18%
2018/05/29	2	14.65	1	14.70	14.65	1	1,092	0.09%
2018/05/28	5	14.75	0	0.00	14.70	5	1,099	0.45%
2018/05/25	1	14.85	0	0.00	14.85	1	1,129	0.09%
2018/05/24	1	14.85	1	14.90	14.90	0	1,135	0.00%
2018/05/23	0	0.00	7	15.01	15.00	-7	1,144	-0.61%
2018/05/22	2	14.85	0	0.00	15.00	2	1,138	0.18%
2018/05/18	7	15.05	8	15.14	15.15	-1	1,158	-0.09%
2018/05/14	6	14.69	0	0.00	14.65	6	1,180	0.51%
2018/05/10	0	0.00	2	14.85	14.75	-2	1,194	-0.17%
2018/05/03	1	14.45	0	0.00	14.50	1	1,252	0.08%
2018/05/02	0	0.00	1	14.55	14.55	-1	1,281	-0.08%
2018/04/30	1	14.50	10	14.50	14.45	-9	1,305	-0.69%
2018/04/25	2	14.38	0	0.00	14.40	2	1,481	0.14%
2018/04/23	1	14.55	0	0.00	14.50	1	1,515	0.07%
2018/04/20	0	0.00	1	14.85	14.65	-1	1,551	-0.06%
2018/04/18	1	14.50	0	0.00	14.50	1	1,610	0.06%
2018/04/17	3	14.58	0	0.00	14.55	3	1,645	0.18%
2018/04/12	1	14.90	2	14.88	14.90	-1	1,897	-0.05%
2018/04/09	0	0.00	25	14.50	14.55	-25	2,002	-1.25%
2018/04/03	1	14.35	1	14.55	14.55	0	2,062	0.00%
2018/03/31	1	14.55	0	0.00	14.55	1	2,302	0.04%
2018/03/29	2	14.55	0	0.00	14.55	2	2,480	0.08%
2018/03/28	1	14.60	0	0.00	14.60	1	2,519	0.04%
2018/03/27	5	14.60	0	0.00	14.55	5	2,568	0.19%
2018/03/26	2	14.45	0	0.00	14.55	2	2,619	0.08%
2018/03/23	4	14.55	3	14.60	14.60	1	2,683	0.04%
2018/03/22	1	14.85	1	14.85	14.80	0	2,691	0.00%
2018/03/21	3.6	14.85	0	0.00	14.80	3.6	2,733	0.13%
2018/03/19	1	14.85	0	0.00	14.90	1	3,024	0.03%
2018/03/16	1	14.85	4	15.00	14.85	-3	3,054	-0.10%
2018/03/15	3	14.95	0	0.00	14.90	3	3,072	0.10%
2018/03/14	3	15.05	0	0.00	15.10	3	3,114	0.10%
2018/03/13	0	0.00	3	15.32	15.30	-3	3,139	-0.10%
2018/03/08	6	14.85	0	0.00	14.85	6	3,337	0.18%
2018/03/07	1	14.85	0	0.00	14.85	1	3,490	0.03%
2018/03/02	2	15.00	0	0.00	15.00	2	3,570	0.06%
2018/02/27	5	15.15	2	15.35	15.30	3	3,584	0.08%
2018/02/26	0	0.00	6	15.14	15.10	-6	3,561	-0.17%
2018/02/23	20	15.03	0	0.00	15.00	20	3,592	0.56%
2018/02/22	10	14.95	0	0.00	14.95	10	3,597	0.28%
2018/02/21	6	14.87	1	14.85	14.95	5	3,614	0.14%
2018/02/12	1	14.55	0	0.00	14.60	1	3,608	0.03%
2018/02/09	5	14.52	0	0.00	14.55	5	3,595	0.14%
2018/02/08	0	0.00	10	14.60	14.70	-10	3,598	-0.28%
2018/02/07	2	14.68	5	14.60	14.50	-3	3,602	-0.08%
2018/02/06	10	14.58	0	0.00	14.55	10	3,611	0.28%
2018/02/01	0.2	15.45	0	0.00	15.50	0.2	3,699	0.01%
2018/01/31	2	15.40	90	15.40	15.55	-88	3,706	-2.37%
2018/01/30	40	15.60	55	15.56	15.60	-15	3,701	-0.41%
2018/01/23	53	15.65	0	0.00	15.65	53	3,685	1.44%
2018/01/22	14	15.71	0	0.00	15.85	14	3,632	0.39%
2018/01/19	4	15.93	1	16.05	15.90	3	3,588	0.08%
2018/01/17	2	16.15	0	0.00	16.15	2	3,522	0.06%
2018/01/15	20	16.43	0	0.00	16.35	20	3,471	0.58%
2018/01/10	20	16.80	2	16.73	16.70	18	3,365	0.53%
2018/01/09	0	0.00	1	16.50	16.55	-1	3,197	-0.03%
2018/01/08	38	16.49	14	16.49	16.50	24	3,156	0.76%
2018/01/05	0	0.00	1	16.40	16.45	-1	3,110	-0.03%
2018/01/04	0	0.00	75	16.39	16.40	-75	3,086	-2.43%
2018/01/02	0	0.00	1	16.45	16.50	-1	2,973	-0.03%