台聚 (1304)-華南永昌-虎尾券商分點個股進出

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-虎尾券商分點個股進出

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-虎尾券商分點個股進出
華南永昌-虎尾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	0.2	16.28	16	16.19	16.10	-15.8	1,893	-0.84%
2024/05/02	11.1	16.01	0	0.00	16.15	11.1	1,865	0.60%
2024/04/30	26	15.91	0	0.00	15.85	26	1,825	1.43%
2024/04/29	0	0.00	10	16.35	16.40	-10	1,653	-0.60%
2024/04/26	0	0.00	1	16.10	16.10	-1	1,588	-0.06%
2024/04/25	0.2	16.05	0	0.00	16.05	0.2	1,578	0.01%
2024/04/24	0	0.00	1	16.20	16.20	-1	1,575	-0.06%
2024/04/23	0	16.50	0	0.00	16.35	0	1,604	0.00%
2024/04/22	1	16.00	1	16.40	16.25	0	1,602	0.00%
2024/04/19	2	16.15	0	0.00	16.00	2	1,572	0.13%
2024/04/18	1.1	16.15	2	16.15	16.35	-1	1,538	-0.06%
2024/04/17	2.1	16.21	0	0.00	16.20	2.1	1,514	0.14%
2024/04/16	3	16.42	1	16.15	16.20	2	1,501	0.13%
2024/04/15	1.1	16.85	1	16.85	16.70	0.1	1,452	0.00%
2024/04/12	4	16.10	2	16.15	16.10	2	1,342	0.15%
2024/04/11	0	16.34	0	0.00	16.20	0	1,329	0.00%
2024/04/10	0.1	16.60	3	16.60	16.50	-3	1,313	-0.22%
2024/04/09	3	16.45	0	0.00	16.60	3	1,297	0.23%
2024/04/08	10	16.10	0	0.00	16.00	10	1,257	0.80%
2024/04/03	2	15.95	0	0.00	15.95	2	1,238	0.16%
2024/04/01	0.1	16.30	0	0.00	16.30	0.1	1,213	0.00%
2024/03/29	0	0.00	1	16.10	16.05	-1	1,204	-0.08%
2024/03/28	0	0.00	1	16.10	15.95	-1	1,200	-0.08%
2024/03/22	2.1	16.25	0	0.00	16.20	2.1	1,142	0.19%
2024/03/21	2	16.20	0	0.00	16.40	2	1,175	0.17%
2024/03/20	0.4	16.33	0	0.00	16.10	0.4	1,184	0.03%
2024/03/18	2	16.40	0	0.00	16.55	2	1,153	0.18%
2024/03/12	0.2	17.47	0	0.00	17.40	0.2	1,079	0.02%
2024/03/11	0.1	17.30	0	0.00	17.30	0.1	1,080	0.00%
2024/03/08	4.7	17.05	10	17.00	17.00	-5.3	1,083	-0.49%
2024/03/07	0.4	17.68	10	17.55	17.55	-9.6	1,055	-0.91%
2024/03/06	0.2	17.95	0	0.00	17.90	0.2	1,026	0.02%
2024/03/05	0.1	18.00	0	0.00	17.85	0.1	1,041	0.01%
2024/03/04	30.2	17.95	0	0.00	17.95	30.2	1,036	2.92%
2024/03/01	3	18.18	0	0.00	18.10	3	1,019	0.30%
2024/02/29	0.2	18.27	0	0.00	18.20	0.2	1,021	0.02%
2024/02/27	1.1	18.11	0	0.00	18.20	1.1	1,022	0.11%
2024/02/26	0	18.60	0	0.00	18.40	0	1,027	0.00%
2024/02/23	0.1	18.70	0	0.00	18.55	0.1	1,027	0.01%
2024/02/19	0	0.00	20	18.75	18.75	-20	1,047	-1.91%
2024/02/15	20.2	18.05	0	0.00	18.05	20.2	1,070	1.89%
2024/02/05	0.1	18.20	0	0.00	18.10	0.1	1,072	0.01%
2024/02/02	0.4	18.50	0	0.00	18.40	0.4	1,079	0.03%
2024/02/01	0	0.00	20	18.50	18.50	-20	1,085	-1.84%
2024/01/26	0.1	18.50	10	18.50	18.50	-10	1,118	-0.89%
2024/01/25	0	18.45	0	0.00	18.15	0	1,117	0.00%
2024/01/24	0	18.35	0	0.00	18.50	0	1,112	0.00%
2024/01/22	0.1	18.10	0	0.00	17.95	0.1	1,108	0.00%
2024/01/19	10.1	17.90	0	0.00	17.90	10.1	1,108	0.91%
2024/01/17	12	18.26	0	0.00	18.05	12	1,091	1.10%
2024/01/16	10	18.85	0	0.00	18.80	10	1,042	0.96%
2024/01/15	2.4	19.18	10	19.10	19.10	-7.6	1,033	-0.74%
2024/01/12	0	19.30	0	0.00	19.15	0	1,064	0.00%
2024/01/09	0	19.45	0	0.00	19.25	0	1,243	0.00%
2024/01/08	0	19.80	0	0.00	19.60	0	1,244	0.00%
2024/01/05	0	19.90	3	19.75	19.75	-3	1,246	-0.24%
2024/01/02	0	0.00	3	19.85	19.75	-3	1,271	-0.24%
2023/12/27	0	0.00	10	19.90	19.90	-10	1,275	-0.78%
2023/12/22	11.1	19.95	5	19.95	19.95	6.1	1,251	0.49%
2023/12/21	30	20.30	0	0.00	20.30	30	1,242	2.42%
2023/12/20	3.2	20.21	0	0.00	20.45	3.2	1,234	0.26%
2023/12/18	5.1	20.91	40	20.50	20.75	-35	1,220	-2.86%
2023/12/15	3	20.00	20	20.20	20.20	-17	1,151	-1.48%
2023/12/08	0	0.00	0	19.65	19.55	0	1,152	0.00%
2023/12/07	0.1	19.66	0	0.00	19.50	0.1	1,166	0.01%
2023/11/30	1	19.60	0	0.00	19.65	1	1,216	0.08%
2023/11/29	0	0.00	10	19.70	19.75	-10	1,223	-0.82%
2023/11/22	0.1	20.10	0	0.00	20.20	0.1	1,239	0.01%
2023/11/21	1	20.15	0	0.00	20.05	1	1,249	0.08%
2023/11/20	0.3	19.90	0	0.00	19.95	0.3	1,239	0.02%
2023/11/16	2.1	19.80	0	0.00	19.90	2.1	1,250	0.17%
2023/11/15	10.1	19.74	0	0.00	19.75	10.1	1,245	0.81%
2023/11/14	0.1	18.98	0	0.00	19.00	0.1	1,228	0.00%
2023/11/13	0	19.10	0	0.00	18.80	0	1,269	0.00%
2023/10/26	0.1	19.40	0	0.00	19.25	0.1	1,654	0.01%
2023/10/23	0.1	19.35	0	0.00	19.20	0.1	1,735	0.01%
2023/10/20	0	19.00	0	0.00	19.10	0	1,762	0.00%
2023/10/19	5.1	19.01	0	0.00	19.45	5.1	1,748	0.29%
2023/10/18	19	19.47	1	20.00	20.30	18	1,730	1.04%
2023/10/17	10	20.15	0	0.00	20.10	10	1,607	0.62%
2023/10/16	21	20.30	0	0.00	20.45	21	1,618	1.30%
2023/10/13	10	20.25	0	0.00	20.25	10	1,643	0.61%
2023/10/11	0	20.15	0	0.00	20.10	0	1,676	0.00%
2023/10/04	2	20.30	0	0.00	20.30	2	1,727	0.12%
2023/10/02	0	20.80	0	0.00	20.70	0	1,736	0.00%
2023/09/26	1	20.80	0	0.00	20.80	1	1,860	0.05%
2023/09/21	10	21.25	0	0.00	21.10	10	1,967	0.51%
2023/09/18	0	0.00	2	21.85	21.80	-2	1,969	-0.10%
2023/09/14	2	21.85	0	0.00	21.85	2	1,968	0.10%
2023/09/08	0.1	21.85	12	21.82	21.85	-11.9	1,980	-0.60%
2023/09/06	0	21.25	0	0.00	21.10	0	1,934	0.00%
2023/09/05	2	21.65	2	21.60	21.45	0	1,927	0.00%
2023/09/04	2	21.90	2	21.65	21.75	0	1,922	0.00%
2023/08/31	0.1	21.30	0	0.00	21.25	0.1	1,912	0.01%
2023/08/29	0.1	20.65	0	0.00	21.00	0.1	1,921	0.01%
2023/08/25	2.1	21.10	0.4	20.75	20.90	1.6	1,933	0.08%
2023/08/24	4	20.60	0	0.00	20.60	4	1,925	0.21%
2023/08/23	1	20.60	0	0.00	20.60	1	1,928	0.05%
2023/08/21	0.1	21.00	0	0.00	21.10	0.1	1,949	0.01%
2023/08/17	1.1	20.50	0	0.00	20.85	1.1	1,924	0.06%
2023/08/16	14	21.38	0	0.00	21.25	14	1,882	0.74%
2023/08/15	1	22.25	0	0.00	22.25	1	1,837	0.05%
2023/08/14	0	22.90	0	0.00	22.55	0	1,830	0.00%
2023/08/10	10	24.00	0	0.00	23.85	10	1,820	0.55%
2023/08/09	0	24.45	13	24.23	24.10	-13	1,815	-0.72%
2023/08/07	0	0.00	0	24.40	24.50	0	1,781	0.00%
2023/08/04	8	24.32	7.1	24.62	24.30	0.9	1,743	0.05%
2023/07/31	1	23.50	0	0.00	23.30	1	1,573	0.06%
2023/07/25	0	0.00	1	22.90	22.85	-1	1,475	-0.07%
2023/07/24	0	0.00	3	22.70	22.50	-3	1,450	-0.21%
2023/07/20	1	22.40	0	0.00	22.70	1	1,447	0.07%
2023/07/19	6	22.45	5	22.35	22.35	1	1,461	0.07%
2023/07/18	1	22.30	0	0.00	22.20	1	1,456	0.07%
2023/07/17	0	0.00	10	22.25	22.30	-10	1,441	-0.69%
2023/07/14	2	22.30	0	0.00	22.30	2	1,443	0.14%
2023/07/13	1	22.80	3	22.60	22.30	-2	1,447	-0.14%
2023/07/12	1	22.61	0	0.00	22.60	1	1,475	0.07%
2023/07/06	0	24.25	0	0.00	23.65	0	1,460	0.00%
2023/07/05	0	0.00	12	24.58	24.70	-12	1,445	-0.83%
2023/07/04	0	0.00	3	24.57	24.50	-3	1,469	-0.20%
2023/06/30	0	0.00	13	23.15	23.10	-13	1,376	-0.94%
2023/06/28	2	23.15	0	0.00	23.20	2	1,419	0.14%
2023/06/26	10	23.05	0	0.00	23.10	10	1,484	0.67%
2023/06/21	0	23.35	0	0.00	23.25	0	1,496	0.00%
2023/06/19	10	23.40	0	0.00	23.45	10	1,579	0.63%
2023/06/16	14	23.63	0	0.00	23.80	14	1,603	0.87%
2023/06/09	1	23.20	0	0.00	23.30	1	2,003	0.05%
2023/06/06	3	23.45	0	0.00	23.45	3	2,044	0.15%
2023/06/02	1	22.95	0	23.00	23.00	1	2,043	0.05%
2023/06/01	1	22.75	0	0.00	22.80	1	2,054	0.05%
2023/05/29	1	22.80	0	0.00	22.85	1	2,082	0.05%
2023/05/25	0	0.00	1	23.25	23.30	-1	2,069	-0.05%
2023/05/23	0	23.70	0	0.00	23.65	0	2,096	0.00%
2023/05/15	1	23.00	0	0.00	23.00	1	2,162	0.05%
2023/05/12	2	23.80	4	23.70	23.45	-2	2,184	-0.09%
2023/05/11	2	23.80	4	23.70	23.60	-2	2,197	-0.09%
2023/05/10	1	23.85	0	0.00	23.90	1	2,205	0.05%
2023/05/09	1	24.00	1	23.85	23.70	0	2,229	0.00%
2023/05/08	8	24.34	0	0.00	24.25	8	2,244	0.36%
2023/05/05	0.5	24.45	0	0.00	24.45	0.5	2,280	0.02%
2023/05/04	2	24.60	0	0.00	24.70	2	2,310	0.09%
2023/05/02	1	25.40	0	0.00	25.40	1	2,399	0.04%
2023/04/26	0.2	25.10	0	0.00	25.55	0.2	2,506	0.01%
2023/04/25	0	0.00	10	25.45	25.10	-10	2,540	-0.39%
2023/04/24	0	0.00	1.1	25.80	25.75	-1.1	2,555	-0.04%
2023/04/21	0	0.00	10	25.25	25.40	-10	2,592	-0.39%
2023/04/17	2.1	26.20	0	0.00	25.80	2.1	2,689	0.08%
2023/04/13	0.1	26.80	0	0.00	26.60	0.1	2,636	0.00%
2023/04/11	1	26.90	0	0.00	26.90	1	2,635	0.04%
2023/04/10	5	27.19	0	0.00	26.95	5	2,662	0.19%
2023/03/28	0	0.00	10	26.20	26.45	-10	2,953	-0.34%
2023/03/22	10	26.27	2	26.15	26.05	8	3,135	0.26%
2023/03/21	0	0.00	1	27.05	26.55	-1	3,134	-0.03%
2023/03/20	0	0.00	1.3	26.73	26.90	-1.3	3,101	-0.04%
2023/03/17	0	0.00	5	26.58	26.30	-5	3,075	-0.16%
2023/03/13	0	0.00	1	24.40	24.90	-1	2,867	-0.03%
2023/03/10	1	24.85	0	0.00	24.80	1	2,868	0.03%
2023/03/09	5	24.85	0	0.00	24.90	5	2,919	0.17%
2023/03/08	0	0.00	0	24.90	24.95	0	3,079	0.00%
2023/03/03	0	24.50	1	24.55	24.40	-1	3,099	-0.03%
2023/03/02	0	24.75	0	0.00	24.60	0	3,081	0.00%
2023/03/01	0	0.00	3	24.78	24.75	-3	3,075	-0.10%
2023/02/23	1	25.20	0	0.00	25.10	1	3,069	0.03%
2023/02/22	0	24.80	0	0.00	25.20	0	3,084	0.00%
2023/02/21	3	25.10	0	0.00	25.05	3	3,078	0.10%
2023/02/20	0	0.00	2	25.10	25.10	-2	3,082	-0.06%
2023/02/16	1	24.05	0	0.00	23.95	1	3,063	0.03%
2023/02/13	0	23.85	1	23.95	23.95	-1	3,074	-0.03%
2023/02/09	0	0.00	5	24.25	24.05	-5	3,059	-0.16%
2023/02/08	1	24.55	1	24.35	24.30	0	3,057	0.00%
2023/02/07	1	24.50	0	0.00	24.40	1	3,051	0.03%
2023/02/06	3	24.48	0.5	24.60	24.60	2.5	3,034	0.08%
2023/01/31	0	0.00	13	23.81	23.75	-13	2,906	-0.45%
2023/01/30	0	0.00	0.1	23.70	23.70	-0.1	2,841	0.00%
2023/01/16	0	23.35	0	0.00	23.30	0	2,796	0.00%
2023/01/13	0	0.00	1	23.40	23.35	-1	2,759	-0.04%
2023/01/11	0	0.00	2	23.30	23.30	-2	2,812	-0.07%
2023/01/10	23	22.80	0	0.00	22.85	23	2,796	0.82%
2023/01/06	0	0.00	10	21.93	21.90	-10	2,677	-0.37%
2023/01/05	0	0.00	2	22.20	22.10	-2	2,697	-0.07%
2023/01/04	0	22.10	0	0.00	22.05	0	2,705	0.00%
2023/01/03	0	0.00	7	22.20	22.10	-7	2,712	-0.26%
2022/12/28	0	0.00	3	22.20	22.10	-3	2,682	-0.11%
2022/12/27	0	0.00	1	22.35	22.20	-1	2,646	-0.04%
2022/12/26	0	22.30	0	0.00	22.35	0	2,630	0.00%
2022/12/23	4	22.25	1	22.00	22.10	3	2,595	0.12%
2022/12/22	12	21.58	20	21.95	21.75	-8	2,525	-0.32%
2022/12/21	0	0.00	5	21.30	20.95	-5	2,424	-0.21%
2022/12/16	5	21.70	0	0.00	21.50	5	2,245	0.22%
2022/12/13	0	0.00	4	21.60	21.40	-4	2,046	-0.20%
2022/12/01	0	0.00	1	22.25	22.25	-1	1,809	-0.06%
2022/11/30	2	22.55	2	22.45	22.40	0	1,749	0.00%
2022/11/29	0	0.00	6	20.70	20.90	-6	1,582	-0.38%
2022/11/24	2	20.63	0	0.00	20.55	2	1,569	0.13%
2022/11/23	4	20.50	0	0.00	20.45	4	1,570	0.25%
2022/11/14	0	0.00	3	21.05	21.00	-3	1,752	-0.17%
2022/11/10	0	0.00	1	20.60	20.60	-1	1,735	-0.06%
2022/11/09	2	20.45	0	0.00	20.60	2	1,789	0.11%
2022/11/04	1	19.80	0	0.00	20.20	1	1,849	0.05%
2022/11/02	5	20.50	1	20.60	20.45	4	1,963	0.20%
2022/11/01	0	0.00	1	20.60	20.50	-1	2,007	-0.05%
2022/10/20	0	0.00	0.1	21.30	21.60	-0.1	2,431	0.00%
2022/10/19	20	21.30	20	21.05	21.05	0	2,400	0.00%
2022/10/13	1	19.55	0	0.00	19.15	1	2,579	0.04%
2022/10/11	0	20.25	0	0.00	20.20	0	2,749	0.00%
2022/10/07	3	20.45	0	0.00	20.55	3	2,792	0.11%
2022/09/27	1	20.50	0	0.00	20.75	1	2,998	0.03%
2022/09/26	1.1	20.75	0	0.00	20.80	1.1	3,003	0.04%
2022/09/23	2	21.70	0	0.00	21.70	2	3,033	0.07%
2022/09/21	1	22.10	0	0.00	22.10	1	3,066	0.03%
2022/09/20	0	0.00	0	22.70	22.75	0	3,053	0.00%
2022/09/01	2	23.30	0	0.00	23.40	2	3,267	0.06%
2022/08/30	0	0.00	2	23.65	23.70	-2	3,290	-0.06%
2022/08/25	0	24.20	0	0.00	24.15	0	3,271	0.00%
2022/08/24	10	24.05	0	0.00	24.00	10	3,264	0.31%
2022/08/22	0	0.00	3	24.00	24.10	-3	3,183	-0.09%
2022/08/16	1	23.50	1	23.70	23.55	0	3,273	0.00%
2022/08/12	0	0.00	1	24.05	23.70	-1	3,279	-0.03%
2022/08/10	10	23.40	0	0.00	23.40	10	3,308	0.30%
2022/08/08	0.1	21.90	10	22.00	22.00	-9.9	3,300	-0.30%
2022/08/05	10	21.20	0	0.00	21.30	10	3,297	0.30%
2022/08/02	0	22.55	0	0.00	22.35	0	3,461	0.00%
2022/07/29	1	22.90	2	22.75	22.85	-1	3,934	-0.03%
2022/07/28	1	22.55	0	0.00	22.75	1	3,928	0.03%
2022/07/27	4	24.83	0	0.00	24.80	4	3,814	0.10%
2022/07/22	2	25.10	1	25.60	25.10	1	3,773	0.03%
2022/07/21	1	25.65	6	25.65	25.70	-5	3,762	-0.13%
2022/07/20	3	25.97	2	26.00	25.85	1	3,744	0.03%
2022/07/19	0	0.00	7	25.89	25.95	-7	3,734	-0.19%
2022/07/18	0	0.00	1	25.15	25.35	-1	3,722	-0.03%
2022/07/15	1	24.80	0	0.00	24.85	1	3,697	0.03%
2022/07/14	1	24.25	1	23.30	24.35	0	3,677	0.00%
2022/07/13	0	0.00	2	23.43	23.60	-2	3,661	-0.05%
2022/07/12	4.2	22.60	0	0.00	22.40	4.2	3,630	0.12%
2022/07/08	0	0.00	2	24.60	24.25	-2	3,605	-0.06%
2022/07/07	0.1	23.40	0	0.00	24.10	0.1	3,651	0.00%
2022/07/05	1	24.30	1	24.10	24.35	0	3,743	0.00%
2022/06/30	2	24.70	8	24.90	24.75	-6	3,803	-0.16%
2022/06/29	4	25.40	0	0.00	25.15	4	3,799	0.11%
2022/06/28	0	0.00	1	25.95	25.70	-1	3,826	-0.03%
2022/06/24	2	25.30	0	0.00	25.30	2	3,909	0.05%
2022/06/20	3	24.60	0	0.00	24.60	3	4,131	0.07%
2022/06/16	0	0.00	20	26.35	25.90	-20	4,297	-0.47%
2022/06/14	1	25.70	0	0.00	25.80	1	4,349	0.02%
2022/06/09	0	0.00	5	26.35	26.35	-5	4,468	-0.11%
2022/06/08	0	0.00	1	26.30	26.30	-1	4,600	-0.02%
2022/06/07	0	0.00	1	25.95	26.00	-1	4,654	-0.02%
2022/06/01	1.1	25.81	0	0.00	25.75	1.1	5,046	0.02%
2022/05/30	1	25.65	0	0.00	25.75	1	5,806	0.02%
2022/05/26	1	25.50	0	0.00	25.25	1	6,344	0.02%
2022/05/24	1	25.45	0	0.00	24.90	1	6,374	0.02%
2022/05/23	0	25.65	0	0.00	25.50	0	6,346	0.00%
2022/05/20	0	0.00	1	26.15	26.15	-1	6,359	-0.02%
2022/05/18	1	25.80	3	25.92	26.00	-2	6,387	-0.03%
2022/05/17	1	25.55	4	25.50	25.35	-3	6,376	-0.05%
2022/05/12	1	23.40	0	0.00	23.50	1	6,452	0.02%
2022/05/11	3.1	23.74	0	0.00	23.90	3.1	6,429	0.05%
2022/05/10	4.2	24.06	0	0.00	24.45	4.2	6,381	0.07%
2022/05/09	36.4	25.33	0	0.00	24.55	36.4	6,286	0.58%
2022/05/06	15.2	27.03	0	0.00	27.05	15.2	6,097	0.25%
2022/05/04	0	0.00	0	28.90	28.85	0	5,999	0.00%
2022/04/29	1	29.05	0	0.00	28.95	1	6,120	0.02%
2022/04/28	0	0.00	4	29.00	28.95	-4	6,169	-0.06%
2022/04/27	2	27.65	0	0.00	27.70	2	6,091	0.03%
2022/04/25	2	28.85	0	0.00	28.75	2	6,183	0.03%
2022/04/22	1	29.35	0	0.00	29.85	1	6,157	0.02%
2022/04/20	0	0.00	3	28.60	28.65	-3	6,124	-0.05%
2022/04/15	1	28.95	12	28.95	28.95	-11	6,379	-0.17%
2022/04/14	3	28.97	0	0.00	28.95	3	6,809	0.04%
2022/04/13	2	28.45	5	28.55	28.80	-3	6,888	-0.04%
2022/04/12	16	27.89	0	0.00	27.80	16	6,890	0.23%
2022/04/11	0	0.00	1	28.30	28.30	-1	6,869	-0.01%
2022/04/08	0	0.00	10	29.25	29.15	-10	6,842	-0.15%
2022/04/06	0	0.00	5	29.95	29.65	-5	6,909	-0.07%
2022/04/01	0	0.00	0.3	30.00	30.00	-0.3	6,930	0.00%
2022/03/30	0	0.00	3	30.05	30.00	-3	6,948	-0.04%
2022/03/29	1	29.90	0	0.00	29.85	1	6,917	0.01%
2022/03/28	0	0.00	20	30.30	30.20	-20	6,913	-0.29%
2022/03/25	0	0.00	13	30.47	30.40	-13	6,893	-0.19%
2022/03/24	3	30.20	0	0.00	30.20	3	6,796	0.04%
2022/03/23	10	30.25	10	30.15	30.20	0	6,799	0.00%
2022/03/22	10	30.10	10	30.10	30.20	0	6,782	0.00%
2022/03/21	0	0.00	6	29.50	29.95	-6	6,717	-0.09%
2022/03/18	2	29.20	2	29.20	29.00	0	6,681	0.00%
2022/03/17	1	28.65	0	0.00	28.90	1	6,660	0.02%
2022/03/16	0.1	28.40	2	28.10	28.20	-2	6,651	-0.03%
2022/03/15	4	28.45	0	0.00	28.40	4	6,657	0.06%
2022/03/14	15	28.77	0	0.00	28.85	15	6,692	0.22%
2022/03/11	29	28.82	22	28.60	28.55	7	6,705	0.10%
2022/03/10	1	28.69	0	0.00	28.50	1	6,602	0.02%
2022/03/09	2.1	27.87	1	28.00	28.00	1.1	6,603	0.02%
2022/03/08	11	28.98	3	28.10	28.05	8	6,583	0.12%
2022/03/07	5	29.65	6	29.65	29.65	-1	6,537	-0.02%
2022/03/04	12	30.87	1	30.60	30.50	11	6,564	0.17%
2022/03/03	56	31.70	37.1	31.90	31.45	18.9	6,548	0.29%
2022/03/02	13	30.65	76	30.02	31.05	-63	6,038	-1.04%
2022/03/01	0	0.00	7	29.68	29.70	-7	5,686	-0.12%
2022/02/24	5	28.40	0	0.00	28.45	5	5,737	0.09%
2022/02/23	61	29.35	0	0.00	29.30	61	5,798	1.05%
2022/02/22	0	0.00	1	29.20	29.10	-1	5,841	-0.02%
2022/02/21	0	0.00	5	29.80	29.75	-5	5,842	-0.09%
2022/02/15	0	0.00	0	29.05	29.00	0	6,105	0.00%
2022/02/14	3	29.83	2	29.85	29.20	1	6,166	0.02%
2022/02/11	1	29.55	10	29.50	29.20	-9	6,342	-0.14%
2022/02/10	1	29.50	1	29.50	29.45	0	6,355	0.00%
2022/02/07	0	28.30	0	0.00	28.75	0	6,372	0.00%
2022/01/26	0	0.00	3	27.60	27.55	-3	6,377	-0.05%
2022/01/25	2.1	27.62	5	27.30	27.20	-2.9	6,429	-0.05%
2022/01/24	0.1	27.60	1	27.90	27.85	-0.9	6,458	-0.01%
2022/01/21	1	28.80	0	0.00	28.10	1	6,530	0.02%
2022/01/20	1	28.75	1	28.80	28.60	0	6,595	0.00%
2022/01/19	2	29.25	6	28.88	28.65	-4	6,694	-0.06%
2022/01/18	4.1	28.89	0	0.00	28.70	4.1	6,689	0.06%
2022/01/17	1	28.55	16	28.79	28.90	-15	6,772	-0.22%
2022/01/14	16.2	29.25	0	0.00	28.75	16.2	6,950	0.23%
2022/01/13	20.1	29.40	0	0.00	29.35	20.1	7,102	0.28%
2022/01/12	15	29.32	0	0.00	29.10	15	7,191	0.21%
2022/01/11	1	29.51	0	0.00	29.30	1	7,293	0.01%
2022/01/10	0.1	30.21	0	0.00	30.20	0.1	7,483	0.00%
2022/01/07	26	31.31	7	32.06	30.80	19	7,688	0.25%
2022/01/06	2	30.30	0	0.00	30.25	2	7,697	0.03%
2022/01/05	13	30.62	0	0.00	30.60	13	8,095	0.16%
2022/01/04	0	0.00	2	30.90	30.85	-2	8,689	-0.02%
2021/12/30	3.2	31.98	1	31.75	31.55	2.2	9,556	0.02%
2021/12/29	0	0.00	5	31.50	31.90	-5	10,138	-0.05%
2021/12/28	0.4	31.30	0	0.00	31.35	0.4	10,712	0.00%
2021/12/27	0	0.00	0	31.15	31.00	0	11,127	0.00%
2021/12/24	5	31.30	0	0.00	31.20	5	11,950	0.04%
2021/12/23	0	31.20	0	0.00	31.25	0	12,855	0.00%
2021/12/22	0	0.00	1	31.10	31.05	-1	14,973	-0.01%
2021/12/21	1	30.75	0	0.00	31.05	1	16,225	0.01%
2021/12/17	2	30.88	0	0.00	30.80	2	18,740	0.01%
2021/12/16	5	31.15	9	31.05	30.90	-4	19,854	-0.02%
2021/12/15	4	31.05	0	0.00	31.05	4	20,506	0.02%
2021/12/14	6	31.12	0	0.00	31.10	6	21,861	0.03%
2021/12/13	2	31.60	6	31.54	31.45	-4	23,383	-0.02%
2021/12/10	6	31.54	0	0.00	31.50	6	23,910	0.03%
2021/12/09	5	32.00	0	0.00	32.05	5	24,007	0.02%
2021/12/08	12	32.42	5	32.40	32.45	7	24,107	0.03%
2021/12/07	1	32.10	7	32.11	32.10	-6	24,142	-0.02%
2021/12/06	2	31.60	12	31.60	31.65	-10	24,095	-0.04%
2021/12/03	2	31.85	2	32.05	31.85	0	24,149	0.00%
2021/12/02	4	31.36	3	31.42	31.35	1	24,161	0.00%
2021/12/01	21	31.78	3	31.65	31.95	18	24,094	0.07%
2021/11/30	1	31.40	1	31.45	31.40	0	24,052	0.00%
2021/11/29	15	31.80	0	0.00	31.90	15	23,964	0.06%
2021/11/25	6	33.25	9	33.18	33.05	-3	23,805	-0.01%
2021/11/24	5	33.30	12	33.06	33.55	-7	23,765	-0.03%
2021/11/23	14	32.72	0	0.00	32.35	14	23,794	0.06%
2021/11/22	4	32.38	0	0.00	32.70	4	23,762	0.02%
2021/11/19	5	33.20	10	33.50	33.00	-5	23,672	-0.02%
2021/11/18	7	32.96	4	33.03	33.00	3	23,677	0.01%
2021/11/17	5	33.05	0	0.00	33.35	5	23,672	0.02%
2021/11/16	19	33.32	0	0.00	33.00	19	23,674	0.08%
2021/11/15	1	34.20	0	0.00	33.95	1	23,540	0.00%
2021/11/12	0	0.00	9	34.75	34.80	-9	23,513	-0.04%
2021/11/11	15	34.85	5	34.85	34.70	10	23,516	0.04%
2021/11/10	6	35.63	14	35.45	35.35	-8	23,511	-0.03%
2021/11/09	14	34.46	5	34.70	34.55	9	23,255	0.04%
2021/11/08	11	34.50	12	34.53	34.35	-1	23,225	0.00%
2021/11/05	2	34.10	1	34.20	34.20	1	23,213	0.00%
2021/11/04	11	34.15	1	34.25	34.00	10	23,204	0.04%
2021/11/03	0	0.00	10	34.49	34.40	-10	23,181	-0.04%
2021/11/02	25	34.62	2	34.75	33.75	23	23,168	0.10%
2021/11/01	3	34.38	3	34.63	34.45	0	23,137	0.00%
2021/10/29	11	34.23	2	34.85	34.40	9	23,112	0.04%
2021/10/28	15	34.73	3	34.93	34.60	12	23,013	0.05%
2021/10/27	8	35.11	7	35.61	35.40	1	22,954	0.00%
2021/10/26	10	35.39	1	35.35	35.40	9	22,876	0.04%
2021/10/25	11	36.39	13	36.45	36.25	-2	22,792	-0.01%
2021/10/22	21	36.30	7	36.36	36.00	14	22,749	0.06%
2021/10/21	0	0.00	23.2	37.71	37.45	-23.2	22,630	-0.10%
2021/10/20	9	36.88	9	37.32	37.00	0	22,522	0.00%
2021/10/19	17	37.22	2	37.25	37.35	15	22,571	0.07%
2021/10/18	11	37.41	8	37.79	37.80	3	22,550	0.01%
2021/10/15	3	35.90	8	36.42	36.85	-5	22,358	-0.02%
2021/10/14	27	36.12	16	35.94	35.90	11	22,261	0.05%
2021/10/13	11	38.38	21	38.64	37.70	-10	21,920	-0.05%
2021/10/12	36	38.75	30	38.73	38.00	6	21,540	0.03%
2021/10/08	39	38.63	43	38.65	38.70	-4	21,009	-0.02%
2021/10/07	17	37.84	30	37.97	38.60	-13	20,791	-0.06%
2021/10/06	30	37.78	5	38.21	37.05	25	20,704	0.12%
2021/10/05	13	36.82	19	36.94	37.80	-6	20,263	-0.03%
2021/10/04	18	36.43	28	36.86	35.75	-10	19,806	-0.05%
2021/10/01	32	37.85	49	37.91	36.85	-17	19,614	-0.09%
2021/09/30	34	38.62	16	39.62	37.70	18	19,341	0.09%
2021/09/29	147	41.09	111.1	41.47	39.90	35.9	18,976	0.19%	大買/大賣/
2021/09/28	71	40.97	158.7	40.52	41.20	-87.7	17,900	-0.49%	大賣/
2021/09/27	29	40.24	47.5	40.37	39.70	-18.5	20,273	-0.09%
2021/09/24	61	39.25	30	38.89	38.95	31	20,095	0.15%
2021/09/23	13	37.59	41	37.80	37.90	-28	19,214	-0.15%
2021/09/22	2	36.53	10	36.31	36.45	-8	18,579	-0.04%
2021/09/17	82	36.21	67	35.95	35.65	15	18,086	0.08%
2021/09/16	27	36.65	100.4	36.47	37.15	-73.4	16,909	-0.43%
2021/09/15	4	34.95	15.8	35.16	34.00	-11.8	15,636	-0.08%
2021/09/14	2	33.55	12	33.98	34.00	-10	15,398	-0.06%
2021/09/13	3	34.03	4	33.75	34.00	-1	15,526	-0.01%
2021/09/10	10	33.00	7	32.98	33.10	3	15,655	0.02%
2021/09/08	1	31.95	0	0.00	31.60	1	15,992	0.01%
2021/09/07	1	32.40	1	32.65	32.95	0	16,689	0.00%
2021/09/06	0	0.00	0	31.70	31.80	0	16,738	0.00%
2021/09/02	1	32.15	1	32.10	32.00	0	17,089	0.00%
2021/09/01	1	32.80	0	0.00	32.65	1	17,361	0.01%
2021/08/31	1	32.80	0	0.00	32.95	1	17,576	0.01%
2021/08/30	2	32.63	2	32.65	32.55	0	17,926	0.00%
2021/08/27	7	32.60	4	32.70	32.75	3	18,213	0.02%
2021/08/26	0	31.75	10	32.00	31.70	-10	19,025	-0.05%
2021/08/25	0.2	31.42	0	0.00	31.35	0.2	20,738	0.00%
2021/08/24	0	0.00	1	31.45	31.15	-1	21,035	0.00%
2021/08/20	10	30.00	5	29.81	30.05	5	22,028	0.02%
2021/08/19	3.2	30.57	0	0.00	30.55	3.2	22,234	0.01%
2021/08/17	1.1	30.41	1	30.20	30.15	0.1	23,073	0.00%
2021/08/16	1	30.60	10	30.95	30.50	-9	23,202	-0.04%
2021/08/13	2	32.47	0	0.00	32.10	2	23,247	0.01%
2021/08/11	1	32.30	0	0.00	32.50	1	23,721	0.00%
2021/08/10	5	33.20	0	0.00	33.25	5	23,915	0.02%
2021/08/06	7	34.19	2	34.45	33.85	5	24,524	0.02%
2021/08/05	0	0.00	10	33.75	33.70	-10	24,927	-0.04%
2021/08/04	0	0.00	5	33.91	34.00	-5	25,165	-0.02%
2021/08/03	2	33.50	5	33.50	33.50	-3	25,522	-0.01%
2021/08/02	5	33.20	1	32.80	33.75	4	25,844	0.02%
2021/07/30	2	32.60	0	0.00	32.75	2	26,439	0.01%
2021/07/29	0	0.00	3	32.68	32.75	-3	26,948	-0.01%
2021/07/28	0	32.00	2	32.20	32.10	-2	27,428	-0.01%
2021/07/27	25.4	33.05	0	0.00	32.65	25.4	28,122	0.09%
2021/07/26	31.2	34.56	31	34.33	34.25	0.2	29,395	0.00%
2021/07/23	5	34.40	2	34.78	34.95	3	30,292	0.01%
2021/07/22	1.2	33.76	16	33.75	33.55	-14.8	30,733	-0.05%
2021/07/21	21	34.39	6	34.00	33.90	15	31,155	0.05%
2021/07/20	1	35.30	1	35.25	34.80	0	31,290	0.00%
2021/07/19	2	36.30	18	35.58	36.50	-16	31,526	-0.05%
2021/07/16	8	35.79	10	36.00	36.10	-2	32,416	-0.01%
2021/07/15	3	35.20	6	35.68	36.25	-3	33,050	-0.01%
2021/07/14	9.2	35.18	22	35.03	35.05	-12.8	34,334	-0.04%
2021/07/13	40.2	35.64	6	35.78	35.00	34.2	34,887	0.10%
2021/07/12	10	37.10	0	0.00	36.55	10	35,710	0.03%
2021/07/09	28.5	37.31	12	37.40	37.00	16.5	36,360	0.05%
2021/07/08	24.1	37.72	8	37.47	37.45	16.1	36,740	0.04%
2021/07/07	20	37.83	23	37.83	37.70	-3	37,114	-0.01%
2021/07/06	75	39.34	18.2	39.67	39.60	56.9	36,992	0.15%
2021/07/05	54	39.50	215	39.20	39.10	-161	36,582	-0.44%	大賣/鉅額交易
2021/07/02	228	40.59	128.1	42.81	38.00	99.9	35,624	0.28%	大買/大賣/
2021/07/01	36	39.72	83.5	40.47	40.80	-47.5	32,131	-0.15%
2021/06/30	36.1	36.76	25	36.90	37.10	11	31,205	0.04%
2021/06/29	32	37.04	22	36.97	36.30	10	30,938	0.03%
2021/06/28	13	36.31	0	0.00	36.40	13	30,515	0.04%
2021/06/25	12	36.26	2	36.08	35.90	10	30,451	0.03%
2021/06/24	11	35.72	46	35.57	36.30	-35	30,419	-0.12%
2021/06/23	8	35.81	2	36.00	35.55	6	30,216	0.02%
2021/06/22	36	35.09	9	35.33	35.00	27	29,952	0.09%
2021/06/21	23	34.29	20	34.45	34.10	3	29,728	0.01%
2021/06/18	21	35.85	20	35.92	35.80	1	29,486	0.00%
2021/06/17	18	36.78	18	36.77	36.85	0	29,354	0.00%
2021/06/16	36	37.01	28	37.31	36.30	8	29,221	0.03%
2021/06/15	12	35.81	3	35.58	35.85	9	28,506	0.03%
2021/06/11	16	35.57	3	36.05	35.75	13	28,550	0.05%
2021/06/10	19	35.12	15	35.52	35.95	4	28,699	0.01%
2021/06/09	4	37.11	7	36.49	36.25	-3	28,751	-0.01%
2021/06/08	21	37.89	5	37.35	37.20	16	28,929	0.06%
2021/06/07	17	38.15	7.1	38.24	38.15	9.9	29,315	0.03%
2021/06/04	25.6	38.57	4.2	38.53	38.25	21.5	29,199	0.07%
2021/06/03	31.1	39.39	54	39.08	39.00	-22.9	29,262	-0.08%
2021/06/02	69.1	38.71	45.1	39.27	37.70	24.1	28,922	0.08%
2021/06/01	16.2	35.95	17.1	36.19	36.50	-0.9	27,258	0.00%
2021/05/31	54.1	36.58	76.2	36.82	36.30	-22.2	27,050	-0.08%
2021/05/28	4	34.09	10	34.54	34.20	-6	26,387	-0.02%
2021/05/27	9	33.49	3	33.15	33.05	6	26,125	0.02%
2021/05/26	35.1	34.73	7	34.24	33.70	28.1	25,938	0.11%
2021/05/25	0	0.00	12	34.32	34.45	-12	25,343	-0.05%
2021/05/24	0	0.00	2	31.98	31.35	-2	25,296	-0.01%
2021/05/21	1	31.60	7	31.10	31.55	-6	25,265	-0.02%
2021/05/20	0	30.80	0.1	30.80	30.40	-0.1	25,212	0.00%
2021/05/19	6.1	31.44	3	31.46	31.60	3	25,136	0.01%
2021/05/18	5	30.80	1	30.90	30.90	4	24,986	0.02%
2021/05/17	7	28.26	2	28.35	28.10	5	24,875	0.02%
2021/05/14	1	32.15	3	31.92	31.20	-2	24,620	-0.01%
2021/05/13	4.1	29.12	6	28.26	29.80	-1.9	24,303	-0.01%
2021/05/12	12	30.96	9	32.31	30.50	3	23,917	0.01%
2021/05/11	3.1	34.06	2	34.95	33.85	1.1	23,736	0.00%
2021/05/10	28	36.30	28	36.48	36.25	0	23,436	0.00%
2021/05/07	17	36.44	9.1	36.28	36.10	7.9	23,217	0.03%
2021/05/06	14	37.11	15	37.44	37.00	-1	22,688	0.00%
2021/05/05	28	36.08	61.6	35.84	35.90	-33.6	22,513	-0.15%
2021/05/04	59.2	36.05	53	36.40	35.10	6.2	22,098	0.03%
2021/05/03	75.1	40.09	27	39.65	39.00	48.1	21,523	0.22%
2021/04/29	12	39.45	36.1	39.41	41.35	-24.1	20,315	-0.12%
2021/04/28	18.3	37.92	29.1	38.08	37.60	-10.9	19,398	-0.06%
2021/04/27	17	36.14	10	36.30	37.15	7	19,018	0.04%
2021/04/26	2	37.00	1	37.10	37.40	1	18,623	0.01%
2021/04/23	45.4	35.21	28	35.49	36.05	17.4	18,461	0.09%
2021/04/22	19.1	38.67	52	37.75	36.40	-32.9	18,361	-0.18%
2021/04/21	24.1	37.53	14	37.63	37.20	10.1	17,484	0.06%
2021/04/20	18	36.89	34	37.24	37.15	-16	16,836	-0.10%
2021/04/19	30	37.22	34	38.10	38.75	-4	15,642	-0.03%
2021/04/16	7	33.43	74.2	35.24	35.25	-67.2	14,910	-0.45%
2021/04/15	40	30.46	24.4	31.63	32.05	15.6	13,874	0.11%
2021/04/14	2	29.20	16	29.41	29.15	-14	13,338	-0.10%
2021/04/13	6	28.57	25.3	28.43	28.80	-19.3	12,951	-0.15%
2021/04/12	2	28.70	6.2	28.33	28.75	-4.2	12,421	-0.03%
2021/04/09	26	25.86	0	0.00	26.15	26	12,234	0.21%
2021/04/08	0	25.90	31	25.63	25.65	-31	12,313	-0.25%
2021/04/07	1	25.80	5.1	25.70	25.85	-4.1	12,564	-0.03%
2021/04/06	2	26.38	1	25.86	26.40	1	12,562	0.01%
2021/04/01	1	25.60	9	25.15	25.60	-8	12,538	-0.06%
2021/03/31	2	25.00	5.4	25.34	25.50	-3.4	12,650	-0.03%
2021/03/30	1.3	25.16	3	25.00	25.20	-1.7	12,840	-0.01%
2021/03/29	12	24.88	0	0.00	24.95	12	13,816	0.09%
2021/03/26	23	24.53	46	24.51	24.65	-23	15,252	-0.15%
2021/03/25	0	0.00	2.4	24.11	24.00	-2.4	15,354	-0.02%
2021/03/24	8	24.10	0	0.00	24.10	8	15,359	0.05%
2021/03/23	0	0.00	10	23.90	23.80	-10	15,387	-0.06%
2021/03/22	21	23.95	65	24.15	24.15	-44	15,412	-0.29%
2021/03/19	11	23.77	10	23.90	23.95	1	15,544	0.01%
2021/03/18	0	0.00	50	24.20	24.20	-50	15,626	-0.32%
2021/03/17	15	24.24	7	24.46	24.15	8	15,673	0.05%
2021/03/16	67	24.93	5	25.14	24.60	62	15,624	0.40%
2021/03/15	61	25.38	40	25.80	25.80	21	15,413	0.14%
2021/03/12	13	25.18	126	24.96	25.30	-113	15,193	-0.74%	大賣/鉅額交易
2021/03/11	95	24.16	18.1	23.96	24.45	76.9	15,074	0.51%
2021/03/10	3.1	23.22	24	23.03	23.30	-20.9	14,761	-0.14%
2021/03/09	66	22.72	2	22.70	22.70	64	14,550	0.44%
2021/03/08	14	22.83	36	23.03	23.25	-22	14,315	-0.15%
2021/03/05	26	22.20	34.8	21.87	21.70	-8.8	13,831	-0.06%
2021/03/04	20	22.24	6	22.30	22.25	14	13,912	0.10%
2021/03/03	0	0.00	5	21.95	22.15	-5	14,011	-0.04%
2021/03/02	3	21.88	2	22.05	21.65	1	14,023	0.01%
2021/02/26	4	22.11	5	22.16	22.15	-1	14,132	-0.01%
2021/02/25	51	22.15	63	22.28	22.30	-12	14,487	-0.08%
2021/02/24	102	22.27	100	21.65	21.65	2	14,774	0.01%	大買/
2021/02/23	6	22.08	62	22.28	22.25	-56	14,872	-0.38%
2021/02/22	52	21.76	2	21.90	21.90	50	14,791	0.34%
2021/02/19	12	21.85	16.5	21.89	21.90	-4.5	14,809	-0.03%
2021/02/18	0	0.00	11.5	21.96	21.75	-11.5	14,865	-0.08%
2021/02/17	0	0.00	1	21.35	21.50	-1	15,052	-0.01%
2021/02/03	7	20.99	4	21.05	21.05	3	15,936	0.02%
2021/02/02	0	0.00	1	20.90	20.95	-1	16,066	-0.01%
2021/02/01	0	0.00	3	20.50	20.40	-3	16,283	-0.02%
2021/01/29	5	20.30	4	20.30	20.10	1	16,551	0.01%
2021/01/28	2	20.05	0	0.00	20.65	2	16,527	0.01%
2021/01/27	0	0.00	13	20.78	20.60	-13	16,551	-0.08%
2021/01/26	4.2	19.89	0	0.00	19.75	4.2	16,437	0.03%
2021/01/25	3.1	19.95	4	19.99	20.15	-0.9	16,467	-0.01%
2021/01/22	5	19.03	2	18.75	19.30	3	16,400	0.02%
2021/01/21	0	0.00	2	18.85	18.70	-2	16,443	-0.01%
2021/01/20	2	18.88	11.4	18.93	18.65	-9.4	16,679	-0.06%
2021/01/19	4	19.83	3	19.87	19.70	1	16,937	0.01%
2021/01/18	6	20.11	14	20.01	20.00	-8	17,350	-0.05%
2021/01/15	12.2	20.52	10	20.66	20.70	2.2	17,316	0.01%
2021/01/14	5	21.35	7	21.21	21.20	-2	17,192	-0.01%
2021/01/13	1	21.55	1	21.75	21.70	0	17,145	0.00%
2021/01/12	3	21.77	6	21.46	21.50	-3	17,124	-0.02%
2021/01/11	10	22.39	0	0.00	22.35	10	16,962	0.06%
2021/01/08	6	22.28	1	22.35	22.25	5	17,133	0.03%
2021/01/07	11	22.52	44	22.81	22.60	-33	17,083	-0.19%
2021/01/06	9	22.51	11.5	22.42	22.05	-2.5	16,947	-0.01%
2021/01/05	12	22.65	2.6	22.68	22.70	9.4	17,181	0.05%
2021/01/04	0	0.00	29	22.87	22.95	-29	17,103	-0.17%
2020/12/31	4.8	22.27	29	22.61	22.60	-24.2	16,890	-0.14%
2020/12/30	5	22.26	10	22.65	22.15	-5	16,704	-0.03%
2020/12/29	7	21.95	10	22.02	21.95	-3	16,457	-0.02%
2020/12/28	38	22.05	15	22.04	22.00	23	16,379	0.14%
2020/12/25	15	21.92	4	21.85	21.90	11	16,215	0.07%
2020/12/24	16.1	21.54	42	21.80	21.90	-25.9	16,067	-0.16%
2020/12/23	45.3	21.82	2.5	21.64	21.00	42.8	15,843	0.27%
2020/12/22	34.1	22.38	38	22.61	21.45	-3.9	15,000	-0.03%
2020/12/21	1	20.85	2	20.60	20.75	-1	13,652	-0.01%
2020/12/18	5	20.28	8	20.33	20.30	-3	13,650	-0.02%
2020/12/17	1	20.35	0	0.00	20.40	1	13,776	0.01%
2020/12/15	26	20.84	1	20.55	20.55	25	14,724	0.17%
2020/12/14	8.5	20.66	16	20.76	20.65	-7.5	16,035	-0.05%
2020/12/11	4	20.15	0.2	20.20	20.25	3.8	15,971	0.02%
2020/12/10	17	20.56	13	20.41	20.40	4	16,052	0.02%
2020/12/09	5	20.55	0	0.00	20.45	5	16,208	0.03%
2020/12/08	0	0.00	5	20.50	20.50	-5	16,748	-0.03%
2020/12/07	18	20.90	5	21.25	20.65	13	17,595	0.07%
2020/12/04	2.5	20.47	3	20.47	20.65	-0.5	18,007	0.00%
2020/12/01	10	20.05	11	20.20	20.20	-1	18,815	-0.01%
2020/11/30	15.4	20.32	10	19.90	19.90	5.4	18,901	0.03%
2020/11/27	1	19.90	0	0.00	19.85	1	18,820	0.01%
2020/11/26	5	20.05	7	20.11	20.20	-2	18,621	-0.01%
2020/11/25	13	20.15	2	20.10	20.10	11	18,576	0.06%
2020/11/24	29	20.27	10	20.25	20.20	19	18,379	0.10%
2020/11/23	12.5	20.44	21	20.52	20.90	-8.5	17,947	-0.05%
2020/11/20	7.5	19.18	23	19.68	19.80	-15.5	17,494	-0.09%
2020/11/19	11	19.11	12	19.00	19.00	-1	17,286	-0.01%
2020/11/18	2	19.35	15	19.12	19.00	-13	17,220	-0.08%
2020/11/17	24	18.82	22	19.08	19.10	2	17,149	0.01%
2020/11/16	39	18.62	17	18.69	18.70	22	17,023	0.13%
2020/11/13	29	19.52	14	19.36	19.25	15	16,657	0.09%
2020/11/12	21	19.74	14	20.03	19.60	7	16,513	0.04%
2020/11/11	22	19.67	46.2	20.07	20.00	-24.2	16,366	-0.15%
2020/11/10	3	19.15	14	19.34	19.10	-11	15,820	-0.07%
2020/11/09	8	19.04	10	19.01	19.10	-2	15,591	-0.01%
2020/11/06	4	18.90	13	18.85	19.00	-9	15,226	-0.06%
2020/11/05	0	0.00	5	18.25	18.30	-5	14,840	-0.03%
2020/11/03	15	18.40	22	18.53	18.60	-7	14,574	-0.05%
2020/11/02	16	17.86	17	17.96	17.95	-1	14,306	-0.01%
2020/10/30	5	17.80	1	18.20	17.65	4	14,143	0.03%
2020/10/29	1	18.00	1	18.05	17.95	0	13,990	0.00%
2020/10/28	21	18.18	51	18.44	18.20	-30	13,767	-0.22%
2020/10/27	14	18.59	8	18.23	18.50	6	13,405	0.04%
2020/10/26	57	18.16	14	17.89	17.95	43	12,908	0.33%
2020/10/23	2	17.20	2	17.15	17.15	0	12,334	0.00%
2020/10/22	5	16.90	6	16.88	17.15	-1	12,219	-0.01%
2020/10/21	0	0.00	1	16.75	16.85	-1	12,048	-0.01%
2020/10/20	0	0.00	2.1	16.60	16.60	-2.1	11,987	-0.02%
2020/10/19	0	0.00	5.8	16.59	16.60	-5.8	11,907	-0.05%
2020/10/16	2	16.80	3	16.90	16.45	-1	11,877	-0.01%
2020/10/15	0	0.00	2	16.50	16.65	-2	11,639	-0.02%
2020/10/13	5	16.70	6	16.24	16.25	-1	11,336	-0.01%
2020/10/12	4	16.16	0	0.00	16.20	4	10,910	0.04%
2020/10/08	3	16.40	0	0.00	16.35	3	10,878	0.03%
2020/10/06	3	16.45	4	16.43	16.50	-1	10,738	-0.01%
2020/10/05	2	15.70	3	15.97	16.25	-1	10,644	-0.01%
2020/09/30	2	15.55	4	15.70	15.70	-2	10,605	-0.02%
2020/09/29	2	15.90	0	0.00	15.85	2	10,589	0.02%
2020/09/25	4	16.03	12	15.75	15.60	-8	10,431	-0.08%
2020/09/24	10	16.65	7	16.44	16.00	3	10,168	0.03%
2020/09/23	12	16.85	0	0.00	16.25	12	9,913	0.12%
2020/09/22	4	16.76	8.4	17.07	17.00	-4.4	9,673	-0.05%
2020/09/21	12	17.22	5	17.27	17.10	7	9,469	0.07%
2020/09/18	83	17.74	75	17.61	17.50	8	9,205	0.09%
2020/09/17	77	17.40	59	17.61	17.55	18	8,368	0.22%
2020/09/16	12	15.97	4	16.20	16.20	8	6,853	0.12%
2020/09/15	1	16.25	28	15.77	16.25	-27	6,847	-0.39%
2020/09/14	5	16.00	11	16.25	15.90	-6	6,652	-0.09%
2020/09/11	15	16.63	17	16.31	16.20	-2	6,375	-0.03%
2020/09/10	4	16.73	27	16.79	17.20	-23	5,752	-0.40%
2020/09/09	10	16.15	13	16.10	16.15	-3	4,808	-0.06%
2020/09/08	14	15.09	2	15.10	15.30	12	4,004	0.30%
2020/09/07	7	15.11	1	15.25	15.25	6	3,496	0.17%
2020/09/04	0	0.00	3	13.87	13.90	-3	2,763	-0.11%
2020/09/03	2	13.80	0	0.00	13.80	2	2,682	0.07%
2020/09/02	5	13.33	3	13.35	13.45	2	2,510	0.08%
2020/08/27	0.2	12.80	0	0.00	12.80	0.2	2,448	0.01%
2020/08/26	0	0.00	0.1	12.85	12.85	-0.1	2,433	0.00%
2020/08/19	0	0.00	3	12.90	12.90	-3	2,326	-0.13%
2020/08/18	4	13.30	2	13.10	13.10	2	2,292	0.09%
2020/08/17	5	13.01	22	13.07	13.35	-17	2,223	-0.76%
2020/08/14	5.1	12.45	0	0.00	12.45	5.1	2,021	0.25%
2020/08/11	4	12.30	4	12.20	12.20	0	2,127	0.00%
2020/08/10	0.1	12.25	0	0.00	12.20	0.1	2,124	0.00%
2020/08/06	0.4	11.80	0	0.00	11.80	0.4	2,097	0.02%
2020/08/05	0.1	11.55	0	0.00	11.55	0.1	2,107	0.00%
2020/08/04	0	11.55	0	0.00	11.45	0	2,117	0.00%
2020/08/03	0.1	11.50	0	0.00	11.40	0.1	2,134	0.00%
2020/07/28	0.1	11.25	0	0.00	11.20	0.1	2,231	0.00%
2020/07/27	0.1	11.45	0	0.00	11.45	0.1	2,272	0.00%
2020/07/24	1.1	11.85	0	0.00	11.80	1.1	2,258	0.05%
2020/07/23	0.1	12.10	0	0.00	12.10	0.1	2,251	0.00%
2020/07/22	0	12.50	0	0.00	12.55	0	2,282	0.00%
2020/07/21	1.1	12.41	0	0.00	12.55	1.1	2,283	0.05%
2020/07/17	0.1	12.50	0	0.00	12.50	0.1	2,338	0.01%
2020/07/14	0	12.40	0	0.00	12.40	0	2,367	0.00%
2020/07/09	0.2	12.60	0	0.00	12.60	0.2	2,418	0.01%
2020/07/08	0.1	12.50	0	0.00	12.50	0.1	2,413	0.00%
2020/07/07	1	12.40	0	0.00	12.45	1	2,404	0.04%
2020/07/06	0.2	12.35	3	12.45	12.40	-2.8	2,404	-0.12%
2020/07/03	0.2	12.30	0.1	12.30	12.30	0.1	2,429	0.00%
2020/07/02	0	12.30	0	0.00	12.35	0	2,459	0.00%
2020/07/01	0.1	12.25	0	0.00	12.25	0.1	2,481	0.00%
2020/06/24	0.1	12.50	1	12.35	12.45	-1	2,518	-0.04%
2020/06/22	1	12.80	0	0.00	12.60	1	2,547	0.04%
2020/06/19	0	0.00	2	12.15	12.35	-2	2,472	-0.08%
2020/06/18	0.1	12.10	10	12.30	12.10	-9.9	2,506	-0.39%
2020/06/15	3	11.85	20	11.90	11.70	-17	2,706	-0.63%
2020/06/12	30	11.83	0	0.00	11.80	30	2,709	1.11%
2020/06/11	12	12.22	10	12.40	12.10	2	2,687	0.07%
2020/06/09	0.1	12.60	10	12.60	12.60	-9.9	2,721	-0.36%
2020/06/08	0	12.50	26	12.44	12.50	-26	2,713	-0.96%
2020/06/05	0.1	12.35	0	0.00	12.35	0.1	2,686	0.00%
2020/06/03	0	0.00	42	12.13	12.30	-42	2,663	-1.58%
2020/06/02	10	12.00	0	0.00	12.00	10	2,645	0.38%
2020/06/01	0.1	12.00	0	0.00	12.05	0.1	2,646	0.00%
2020/05/29	0.1	11.95	2	11.90	11.85	-1.9	2,628	-0.07%
2020/05/28	0	12.00	0	0.00	12.00	0	2,590	0.00%
2020/05/26	1	11.95	2	12.00	11.95	-1	2,603	-0.04%
2020/05/25	0	11.90	0	0.00	11.90	0	2,594	0.00%
2020/05/22	1	12.10	0	0.00	11.90	1	2,597	0.04%
2020/05/21	20.1	12.10	0	0.00	12.25	20.1	2,576	0.78%
2020/05/20	1	12.05	1	12.20	12.20	0	2,554	0.00%
2020/05/19	7	12.24	0	0.00	12.40	7	2,509	0.28%
2020/05/18	0	11.80	0	0.00	11.80	0	2,409	0.00%
2020/05/15	0.1	11.80	0	0.00	11.85	0.1	2,397	0.00%
2020/05/08	25	12.30	0	0.00	12.15	25	2,336	1.07%
2020/05/07	5.1	12.15	5	12.20	12.25	0.1	2,322	0.00%
2020/05/06	10	12.20	2	12.30	12.25	8	2,309	0.35%
2020/05/04	2	12.15	0	0.00	12.15	2	2,268	0.09%
2020/04/30	0.1	12.40	0	0.00	12.45	0.1	2,244	0.00%
2020/04/27	0	0.00	1	11.95	12.05	-1	2,235	-0.04%
2020/04/23	1	11.85	0	0.00	11.80	1	2,168	0.05%
2020/04/22	0	0.00	3	10.90	11.00	-3	2,081	-0.14%
2020/04/21	0	0.00	1	11.20	10.85	-1	2,070	-0.05%
2020/04/16	0	0.00	2	11.30	11.30	-2	1,987	-0.10%
2020/04/13	5	11.20	0	0.00	11.10	5	1,947	0.26%
2020/04/10	0.1	11.00	0	0.00	10.95	0.1	1,922	0.00%
2020/04/08	0	0.00	4	10.43	10.65	-4	1,908	-0.21%
2020/04/07	2	10.20	4	10.30	10.30	-2	1,874	-0.11%
2020/04/06	2	10.10	0	0.00	10.00	2	1,846	0.11%
2020/03/26	2.1	9.72	0	0.00	9.55	2.1	1,782	0.12%
2020/03/25	2	9.43	1	9.38	9.70	1	1,788	0.06%
2020/03/24	0	0.00	3	8.72	8.90	-3	1,767	-0.17%
2020/03/23	3	8.33	0	0.00	8.25	3	1,763	0.17%
2020/03/20	1.2	8.68	0	0.00	8.73	1.2	1,761	0.07%
2020/03/17	0.1	9.64	0	0.00	9.64	0.1	1,739	0.00%
2020/03/16	0	10.00	0	0.00	10.00	0	1,754	0.00%
2020/03/11	1	11.55	1	11.50	11.50	0	1,676	0.00%
2020/03/09	0	0.00	1	11.75	11.65	-1	1,639	-0.06%
2020/03/03	1	12.05	0	0.00	12.00	1	1,607	0.06%
2020/02/25	0.1	12.15	0	0.00	12.15	0.1	1,583	0.01%
2020/02/24	0	12.25	0	0.00	12.25	0	1,582	0.00%
2020/02/19	0.1	12.35	0	0.00	12.45	0.1	1,616	0.00%
2020/02/10	0.1	12.40	0	0.00	12.25	0.1	1,855	0.01%
2020/02/07	0.1	12.50	0	0.00	12.35	0.1	1,931	0.00%
2020/02/06	0.1	12.55	0	0.00	12.55	0.1	1,985	0.00%
2020/02/04	0	0.00	3	12.40	12.45	-3	2,136	-0.14%
2020/02/03	5.1	12.65	2	12.40	12.30	3.1	2,168	0.14%
2020/01/30	3	12.65	0	0.00	12.55	3	2,176	0.14%
2020/01/13	0	0.00	10	13.75	13.80	-10	2,154	-0.46%
2019/12/23	0	0.00	5	14.00	13.95	-5	2,102	-0.24%
2019/12/03	0	0.00	3	13.60	13.65	-3	2,090	-0.14%
2019/11/27	3	13.55	0	0.00	13.60	3	2,129	0.14%
2019/11/21	0	0.00	0.4	13.45	13.45	-0.4	2,191	-0.02%
2019/11/20	0	0.00	0.4	13.50	13.60	-0.4	2,232	-0.02%
2019/11/14	0	0.00	5	13.30	13.30	-5	2,290	-0.22%
2019/11/08	0	0.00	6	13.95	14.00	-6	2,220	-0.27%
2019/11/06	0	0.00	9	13.95	14.00	-9	2,083	-0.43%
2019/11/05	0	0.00	1	13.90	13.90	-1	2,008	-0.05%
2019/11/04	0	0.00	1	13.75	13.90	-1	1,954	-0.05%
2019/11/01	2	13.50	0	0.00	13.60	2	1,857	0.11%
2019/10/31	2	13.35	0	0.00	13.40	2	1,818	0.11%
2019/10/28	2	13.15	0	0.00	13.15	2	1,735	0.12%
2019/09/25	0	0.00	2	13.05	13.15	-2	1,674	-0.12%
2019/09/24	0	0.00	2	13.00	13.00	-2	1,656	-0.12%
2019/09/16	1	13.55	3	13.65	13.55	-2	1,520	-0.13%
2019/09/06	2	12.75	0	0.00	12.80	2	1,234	0.16%
2019/09/05	2	13.05	0	0.00	13.05	2	1,186	0.17%
2019/09/03	0.2	12.75	0	0.00	12.75	0.2	1,132	0.02%
2019/09/02	3	12.85	0	0.00	12.85	3	1,115	0.27%
2019/08/28	0	0.00	10	12.50	12.50	-10	1,046	-0.96%
2019/07/16	2	12.15	0	0.00	12.10	2	762	0.26%
2019/07/03	0	0.00	6	12.15	12.05	-6	806	-0.74%
2019/06/27	6	11.85	0	0.00	11.80	6	793	0.76%
2019/04/02	1	11.95	0	0.00	11.90	1	758	0.13%
2019/03/22	0	0.00	0.3	12.05	12.10	-0.3	749	-0.04%
2019/03/20	3	12.05	0	0.00	12.05	3	733	0.41%
2019/03/19	0	0.00	0.1	12.05	12.05	-0.1	729	-0.01%
2019/03/18	0	0.00	0.2	12.10	12.10	-0.2	723	-0.03%
2019/02/26	0	12.35	0.1	12.35	12.35	-0.1	782	-0.01%
2019/02/21	5	12.50	0	0.00	12.35	5	769	0.65%
2018/11/07	0	0.00	2	12.45	12.45	-2	839	-0.24%
2018/11/06	10	12.50	0	0.00	12.50	10	846	1.18%
2018/10/18	2	12.30	0	0.00	12.25	2	776	0.26%
2018/10/04	0	0.00	0	13.90	13.80	0	676	-0.01%
2018/10/01	0	0.00	1	14.05	14.10	-1	657	-0.15%
2018/09/17	0	0.00	0.2	13.80	13.70	-0.2	634	-0.04%
2018/08/13	10	13.60	0	0.00	13.65	10	798	1.25%
2018/08/10	2	13.80	0	0.00	13.80	2	881	0.23%
2018/08/06	2	13.75	0	0.00	13.75	2	905	0.22%
2018/08/02	2	13.80	0	0.00	13.80	2	933	0.21%
2018/06/26	5	14.12	0	0.00	14.10	5	1,076	0.46%
2018/06/22	0	0.00	2	14.40	14.30	-2	1,065	-0.19%
2018/06/08	2	14.85	0	0.00	14.80	2	1,088	0.18%
2018/06/04	5	14.80	0	0.00	14.90	5	1,102	0.45%
2018/05/31	0	0.00	10.1	14.70	14.85	-10.1	1,097	-0.92%
2018/05/10	0	0.00	1	14.75	14.75	-1	1,194	-0.08%
2018/04/23	1	14.50	0.2	14.55	14.50	0.8	1,515	0.06%
2018/03/21	21	14.87	0	0.00	14.80	21	2,733	0.77%
2018/03/16	1	14.85	0	0.00	14.85	1	3,054	0.03%
2018/03/09	0	0.00	0.1	14.90	15.00	-0.1	3,253	0.00%
2018/02/06	20	15.00	0	0.00	14.55	20	3,611	0.55%
2018/01/10	0	0.00	8	16.68	16.70	-8	3,365	-0.24%
2018/01/09	0	0.00	0.3	16.50	16.55	-0.3	3,197	-0.01%
2018/01/04	0	0.00	2	16.60	16.40	-2	3,086	-0.06%