美亞 (2020)-元大-中壢券商分點個股進出

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

美亞

(2020)

可現股當沖

股價
39.90
漲跌
▲0.05
漲幅
+0.13%
成交量
1,353張
產業
上市鋼鐵類股
258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

美亞 (2020)籌碼相關－元大-中壢券商分點個股進出

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

元大-中壢券商分點個股進出
元大-中壢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	2	40.10	1	40.00	39.90	1	1,936	0.05%
2024/05/02	0	0.00	1	39.45	39.85	-1	1,918	-0.05%
2024/04/30	2	39.75	0	0.00	39.70	2	1,902	0.11%
2024/04/29	2	40.05	6	39.90	40.00	-4	1,882	-0.21%
2024/04/26	10	39.12	0	0.00	39.25	10	1,827	0.55%
2024/04/25	1	39.15	7	39.36	39.15	-6	1,809	-0.33%
2024/04/24	10	38.92	1	39.15	39.10	9	1,797	0.50%
2024/04/23	4	39.16	12	39.51	38.95	-8	1,787	-0.45%
2024/04/22	5	38.81	2	39.05	38.80	3	1,775	0.17%
2024/04/19	6	38.83	5	39.33	39.00	1	1,754	0.06%
2024/04/18	3	38.90	4	39.03	38.90	-1	1,719	-0.06%
2024/04/17	0	0.00	4	38.68	38.70	-4	1,701	-0.24%
2024/04/16	3	37.55	13	37.72	37.45	-10	1,691	-0.59%
2024/04/15	2	38.83	3	38.95	38.50	-1	1,664	-0.06%
2024/04/12	22	38.29	0	0.00	38.45	22	1,648	1.33%
2024/04/11	2	38.70	1	38.60	38.75	1	1,633	0.06%
2024/04/10	4	38.43	0	0.00	38.45	4	1,629	0.25%
2024/04/09	4	39.03	0	0.00	38.90	4	1,619	0.25%
2024/04/08	0	0.00	1	39.40	39.20	-1	1,633	-0.06%
2024/04/03	30	38.87	6	39.00	38.75	24	1,615	1.49%
2024/04/02	1	39.40	0	0.00	39.15	1	1,602	0.06%
2024/04/01	0	0.00	1.2	38.87	39.55	-1.2	1,589	-0.08%
2024/03/29	1	37.90	1	38.05	38.25	0	1,561	0.00%
2024/03/28	0	0.00	2.3	37.97	37.85	-2.3	1,545	-0.15%
2024/03/27	1	37.49	0	0.00	37.70	1	1,559	0.07%
2024/03/26	8	37.25	3	37.15	37.15	5	1,608	0.31%
2024/03/25	0	38.20	2	38.03	37.90	-2	1,618	-0.12%
2024/03/22	6	37.57	0	37.80	37.90	6	1,628	0.37%
2024/03/21	6	37.30	2.2	37.78	37.85	3.8	1,701	0.22%
2024/03/20	2	37.30	0	0.00	37.35	2	1,757	0.12%
2024/03/19	6	37.55	6	37.68	37.55	0	1,744	0.00%
2024/03/18	4	37.98	4.1	37.71	37.85	-0.1	1,712	-0.01%
2024/03/15	13.3	36.84	2	36.68	36.40	11.3	1,638	0.69%
2024/03/14	15	37.52	21.3	38.03	38.15	-6.3	1,533	-0.41%
2024/03/13	2	36.28	0	0.00	36.45	2	1,309	0.15%
2024/03/12	8.3	36.14	0	0.00	36.70	8.3	1,293	0.64%
2024/03/11	2.2	36.63	20.9	36.61	36.70	-18.7	1,276	-1.47%
2024/03/08	1.7	35.48	0	0.00	35.55	1.7	1,233	0.14%
2024/03/07	0.2	35.89	0	0.00	36.05	0.2	1,226	0.02%
2024/03/06	0	0.00	3	36.05	36.10	-3	1,217	-0.25%
2024/03/05	1	35.55	2	35.30	35.55	-1	1,198	-0.08%
2024/03/04	1	35.50	2	35.85	35.40	-1	1,190	-0.08%
2024/03/01	3	35.85	1	35.70	35.70	2	1,181	0.17%
2024/02/29	1	35.80	2	35.50	35.80	-1	1,174	-0.09%
2024/02/27	2	35.15	1	34.75	35.20	1	1,163	0.09%
2024/02/26	0	35.30	5	35.45	35.45	-5	1,149	-0.44%
2024/02/23	4.1	35.28	1	35.15	35.15	3.1	1,144	0.27%
2024/02/22	0	0.00	6.3	34.53	35.15	-6.3	1,126	-0.56%
2024/02/21	0.3	34.35	0	0.00	34.30	0.3	1,107	0.03%
2024/02/20	1	34.25	2	34.50	34.45	-1	1,109	-0.09%
2024/02/19	5	34.75	1	34.10	34.90	4	1,121	0.36%
2024/02/15	2	32.70	1	32.60	32.95	1	1,066	0.09%
2024/02/05	1	32.05	0	0.00	32.00	1	1,069	0.09%
2024/02/02	2	32.38	0	0.00	32.30	2	1,064	0.19%
2024/01/31	2	32.75	0	0.00	32.90	2	1,072	0.19%
2024/01/29	0	0.00	0.4	32.80	33.00	-0.4	1,068	-0.04%
2024/01/24	1	32.25	0	0.00	32.20	1	1,065	0.09%
2024/01/22	1.2	31.93	0	0.00	31.85	1.2	1,058	0.11%
2024/01/19	0	0.00	8	31.61	31.45	-8	1,053	-0.76%
2024/01/16	0.4	32.18	0	0.00	32.05	0.4	1,045	0.04%
2024/01/15	1	32.20	0	0.00	32.65	1	1,038	0.10%
2024/01/09	1	32.40	0	0.00	32.55	1	1,036	0.10%
2024/01/08	1	33.05	0	0.00	32.95	1	1,027	0.10%
2024/01/04	0	0.00	2	33.10	33.10	-2	1,018	-0.20%
2024/01/02	1	32.80	4.2	33.04	33.25	-3.2	1,001	-0.32%
2023/12/29	0	32.35	0	0.00	32.05	0	955	0.00%
2023/12/28	1	32.40	3	32.40	32.35	-2	955	-0.21%
2023/12/27	1	33.10	0	0.00	32.95	1	945	0.11%
2023/12/26	2	33.38	3	33.40	33.30	-1	936	-0.11%
2023/12/25	0.2	32.60	0	0.00	32.55	0.2	904	0.02%
2023/12/22	8	32.43	1	32.20	32.25	7	891	0.79%
2023/12/21	2	32.83	2	33.05	32.95	0	866	0.00%
2023/12/20	3	32.50	1	32.60	32.65	2	815	0.25%
2023/12/19	2	31.70	0	0.00	31.55	2	779	0.26%
2023/12/18	10	32.60	6	33.10	32.20	4	757	0.53%
2023/12/15	7	32.46	11.1	32.28	32.15	-4.1	675	-0.60%
2023/12/13	1	30.10	0	0.00	30.05	1	614	0.16%
2023/12/07	1	30.40	0	0.00	30.35	1	848	0.12%
2023/12/06	0	0.00	0.1	30.70	30.55	-0.1	897	-0.01%
2023/12/05	0	0.00	1	30.70	30.70	-1	908	-0.11%
2023/12/04	0	0.00	1	30.70	30.75	-1	902	-0.11%
2023/11/30	0.1	30.25	0	0.00	30.20	0.1	889	0.01%
2023/11/28	1	30.30	0	0.00	30.35	1	887	0.11%
2023/11/21	1	30.40	0	0.00	30.25	1	854	0.12%
2023/11/16	1	30.20	4	30.18	30.05	-3	827	-0.36%
2023/11/15	2	29.45	5	29.50	29.50	-3	796	-0.38%
2023/11/14	1	29.25	1	29.50	29.50	0	789	0.00%
2023/11/09	5	29.30	0	0.00	29.20	5	773	0.65%
2023/11/08	4	28.90	0	0.00	28.50	4	768	0.52%
2023/11/07	1	28.85	0	0.00	28.75	1	780	0.13%
2023/10/24	0	0.00	1	28.85	28.70	-1	901	-0.11%
2023/10/20	0	0.00	2	27.40	27.70	-2	917	-0.22%
2023/10/18	1	27.85	0	0.00	27.80	1	923	0.11%
2023/10/11	0	0.00	1	27.80	28.00	-1	959	-0.10%
2023/09/27	4	28.85	2	28.78	28.85	2	1,059	0.19%
2023/09/22	0	0.00	4	29.10	28.75	-4	1,040	-0.38%
2023/09/20	2	29.80	2	29.35	29.35	0	1,026	0.00%
2023/09/18	7	28.71	3	28.75	28.60	4	992	0.40%
2023/09/15	0	0.00	6	30.84	28.65	-6	974	-0.62%
2023/09/14	1	30.30	4	29.94	29.90	-3	886	-0.34%
2023/09/13	6	29.23	4	29.34	29.50	2	832	0.24%
2023/09/12	0	0.00	0.7	27.55	28.35	-0.7	769	-0.09%
2023/09/11	4	27.65	4.1	27.28	27.25	-0.1	721	-0.01%
2023/09/08	0	0.00	6	26.89	26.75	-6	669	-0.90%
2023/08/18	1	26.20	0	0.00	25.90	1	659	0.15%
2023/08/16	1	26.00	1	25.75	26.15	0	651	0.00%
2023/08/15	0	0.00	5	26.00	25.90	-5	646	-0.77%
2023/08/09	0.7	27.20	0	0.00	27.00	0.7	603	0.12%
2023/08/02	1	26.65	1	27.10	26.60	0	528	0.00%
2023/08/01	1	26.55	1	26.80	26.75	0	513	0.00%
2023/07/31	0	26.80	1	26.80	26.80	-1	501	-0.19%
2023/07/28	1	26.25	0	0.00	26.45	1	484	0.21%
2023/07/18	0	0.00	1	26.05	25.50	-1	377	-0.26%
2023/07/17	0	0.00	1	26.00	26.20	-1	369	-0.27%
2023/07/13	0	0.00	7	25.64	25.50	-7	336	-2.08%
2023/07/12	10	26.55	7	26.39	26.50	3	304	0.98%
2023/07/11	0	0.00	7	25.30	25.30	-7	194	-3.59%
2023/07/10	1.1	23.00	0	0.00	23.00	1.1	174	0.63%
2023/07/07	2	23.05	0	0.00	22.95	2	173	1.15%
2023/07/05	5	23.22	0	0.00	23.20	5	172	2.90%
2023/07/03	2	23.30	0	0.00	23.30	2	168	1.18%
2023/06/29	1	23.40	0	0.00	23.40	1	164	0.61%
2023/06/28	2	23.50	0	0.00	23.55	2	164	1.22%
2023/06/26	0	0.00	0.8	23.60	23.75	-0.8	161	-0.51%
2023/06/21	0	0.00	2	23.65	23.75	-2	160	-1.24%
2023/06/19	0	0.00	1	23.55	23.65	-1	160	-0.63%
2023/06/16	2	23.60	0	0.00	23.55	2	158	1.26%
2023/06/13	1	23.55	0	0.00	23.60	1	155	0.65%
2023/06/12	10	24.50	0	0.00	24.60	10	152	6.54%
2023/06/07	0	0.00	3	24.45	24.40	-3	138	-2.17%
2023/06/05	0	0.00	4	24.43	24.25	-4	137	-2.90%
2023/06/02	0	0.00	2	24.20	24.10	-2	136	-1.47%
2023/05/26	5	23.75	0	23.75	23.80	5	137	3.64%
2023/05/25	2	23.95	1	23.90	23.85	1	137	0.73%
2023/05/24	2	23.75	0	0.00	23.95	2	137	1.46%
2023/05/22	0	0.00	5	23.79	23.80	-5	131	-3.80%
2023/05/18	0	0.00	5	23.75	23.75	-5	130	-3.84%
2023/05/17	0	0.00	11	23.74	23.85	-11	130	-8.45%
2023/05/16	0	0.00	2	23.55	23.55	-2	126	-1.58%
2023/05/15	2	23.10	0	0.00	23.35	2	124	1.61%
2023/05/10	3	23.07	0	0.00	23.05	3	123	2.43%
2023/05/08	10	23.12	0	0.00	23.25	10	124	8.03%
2023/05/05	2	23.05	0	0.00	23.00	2	125	1.60%
2023/05/02	2	23.25	0	0.00	23.30	2	131	1.53%
2023/04/28	2	23.20	0	0.00	23.30	2	137	1.45%
2023/04/25	2	23.05	0	0.00	23.05	2	145	1.38%
2023/04/21	2	23.10	0	0.00	23.25	2	144	1.38%
2023/04/19	2	23.45	0	0.00	23.40	2	145	1.37%
2023/04/17	6	23.45	0	0.00	23.60	6	144	4.17%
2023/04/14	0	0.00	1	23.65	23.60	-1	142	-0.70%
2023/04/13	1	23.60	0	0.00	23.60	1	144	0.69%
2023/04/11	1	23.55	0	0.00	23.60	1	144	0.69%
2023/04/10	0	0.00	4	23.40	23.45	-4	142	-2.81%
2023/04/07	1	23.40	0	0.00	23.40	1	142	0.70%
2023/04/06	1	23.50	0	0.00	23.45	1	142	0.70%
2023/03/30	0	23.70	0	0.00	23.40	0	142	0.00%
2023/03/28	5	23.45	0	0.00	23.45	5	150	3.32%
2023/03/20	0	23.50	0	0.00	23.45	0	196	0.02%
2023/03/17	0.1	23.45	0	0.00	23.40	0.1	197	0.05%
2023/03/10	0.3	23.95	0	0.00	23.75	0.3	195	0.13%
2023/03/09	0	0.00	10	24.18	24.20	-10	195	-5.11%
2023/03/08	2	24.15	0	0.00	24.30	2	196	1.02%
2023/03/07	2	24.20	2	24.20	24.20	0	195	0.00%
2023/03/06	2	24.00	1	24.10	24.15	1	193	0.52%
2023/03/03	0	0.00	1	23.85	23.90	-1	191	-0.52%
2023/03/02	3	23.62	1	23.80	23.90	2	192	1.04%
2023/03/01	1	23.65	0	0.00	23.65	1	190	0.52%
2023/02/21	0	0.00	2	23.90	23.90	-2	192	-1.04%
2023/02/20	0	0.00	1	23.90	23.90	-1	196	-0.51%
2023/02/16	0	0.00	2	23.73	23.80	-2	203	-0.98%
2023/02/15	1.1	23.55	1	23.60	23.55	0.1	204	0.05%
2023/02/14	0	23.80	1	23.60	23.60	-1	205	-0.49%
2023/02/13	1	23.55	1	23.60	23.65	0	206	0.00%
2023/02/10	4	23.80	0	0.00	23.75	4	207	1.93%
2023/02/08	0.1	24.00	5	23.95	23.95	-4.9	206	-2.37%
2023/02/07	0	0.00	1	24.00	23.95	-1	207	-0.48%
2023/02/06	1	23.90	2	23.90	23.90	-1	208	-0.48%
2023/02/03	0	0.00	1	24.00	24.00	-1	209	-0.48%
2023/02/01	2	23.88	0	0.00	24.05	2	212	0.94%
2023/01/31	0	0.00	1	23.70	23.75	-1	210	-0.47%
2023/01/30	1	23.35	4	23.58	23.40	-3	212	-1.41%
2023/01/16	0.6	23.45	0	0.00	23.15	0.6	206	0.29%
2023/01/13	5	23.30	0	0.00	23.30	5	210	2.37%
2023/01/11	0	0.00	0.1	23.21	23.05	-0.1	230	-0.04%
2023/01/09	0	23.25	0	0.00	23.20	0	233	0.00%
2023/01/03	1.2	22.92	0	0.00	23.20	1.2	236	0.51%
2022/12/29	1	23.05	0	0.00	22.90	1	235	0.43%
2022/12/28	2.1	23.39	0	0.00	23.30	2.1	237	0.89%
2022/12/27	0	23.60	0	0.00	23.55	0	237	0.00%
2022/12/22	5	23.81	0	0.00	23.65	5	246	2.03%
2022/12/21	0	0.00	1	23.30	23.55	-1	252	-0.40%
2022/12/20	1	22.85	0	0.00	22.85	1	250	0.40%
2022/12/19	0	0.00	3.2	23.35	23.20	-3.2	256	-1.25%
2022/12/15	0	24.25	4	24.09	23.95	-4	262	-1.52%
2022/12/14	3	23.73	2	23.98	23.70	1	269	0.37%
2022/12/13	7.2	23.95	10	23.93	23.75	-2.8	269	-1.03%
2022/12/12	0	0.00	8	22.65	22.80	-8	240	-3.33%
2022/12/08	1	22.70	0	0.00	22.75	1	261	0.38%
2022/11/17	1	23.35	0	0.00	23.30	1	377	0.26%
2022/11/16	2	22.95	2	23.50	22.90	0	376	0.00%
2022/11/15	1.3	22.88	0	0.00	23.05	1.3	378	0.33%
2022/11/10	0	0.00	5	22.45	22.50	-5	388	-1.29%
2022/11/08	3	23.05	0	0.00	23.15	3	406	0.74%
2022/10/25	1	21.60	4	21.79	21.70	-3	437	-0.69%
2022/10/20	4	22.61	0	0.00	21.80	4	428	0.93%
2022/10/19	2	23.38	0	0.00	23.15	2	410	0.49%
2022/10/17	1	23.15	1	23.45	23.40	0	411	0.00%
2022/10/13	1	23.55	0	0.00	22.95	1	410	0.24%
2022/10/12	1	23.65	0	0.00	23.90	1	408	0.25%
2022/10/11	1	23.35	0	0.00	23.95	1	409	0.24%
2022/10/07	1	24.15	0	0.00	24.05	1	408	0.24%
2022/10/06	1	24.45	0	0.00	24.35	1	409	0.24%
2022/10/05	0.1	24.55	0	0.00	24.60	0.1	413	0.02%
2022/10/04	1	24.20	0	0.00	24.35	1	413	0.24%
2022/09/29	0	0.00	1	24.10	23.90	-1	415	-0.24%
2022/09/28	1	23.70	0	0.00	23.70	1	415	0.24%
2022/09/26	1	25.25	0	0.00	25.30	1	417	0.24%
2022/09/22	1	25.70	0	0.00	25.95	1	419	0.24%
2022/09/19	1	26.50	0	0.00	26.45	1	418	0.24%
2022/09/15	1	27.00	1	27.10	27.20	0	426	0.00%
2022/09/14	0	0.00	1	26.40	26.45	-1	429	-0.23%
2022/09/12	1	26.50	3	26.52	26.50	-2	454	-0.44%
2022/09/08	2	25.50	2	25.90	26.10	0	459	0.00%
2022/09/06	0	0.00	2	25.00	24.80	-2	487	-0.41%
2022/09/02	0	0.00	2	24.75	24.75	-2	513	-0.39%
2022/09/01	0	0.00	1	24.25	24.20	-1	503	-0.20%
2022/08/29	1	23.85	1	23.85	23.95	0	524	0.00%
2022/08/26	0	0.00	1	24.65	24.40	-1	528	-0.19%
2022/08/25	1	24.30	0	0.00	24.45	1	530	0.19%
2022/08/24	2	24.52	9	24.43	24.60	-7	533	-1.31%
2022/08/22	4	23.60	1	23.65	23.60	3	531	0.56%
2022/08/19	1	24.05	0	0.00	24.10	1	529	0.19%
2022/08/17	1	24.20	0	0.00	24.10	1	529	0.19%
2022/08/16	4	24.33	0	0.00	24.25	4	527	0.76%
2022/08/15	0	0.00	1	24.70	24.65	-1	520	-0.19%
2022/08/09	1	23.80	2	23.75	24.00	-1	532	-0.19%
2022/08/08	1	22.95	1	23.20	23.25	0	535	0.00%
2022/08/05	9	23.19	2	23.15	23.20	7	542	1.29%
2022/08/04	2	22.65	5	22.80	22.90	-3	558	-0.54%
2022/08/01	0	0.00	1	22.55	23.30	-1	591	-0.17%
2022/07/29	1	22.05	0	0.00	22.15	1	584	0.17%
2022/07/19	0.1	22.50	1	22.45	22.40	-0.9	652	-0.14%
2022/07/14	40	21.91	0	0.00	21.90	40	665	6.01%
2022/07/11	0.2	21.80	0	0.00	21.65	0.2	678	0.03%
2022/07/08	59	21.71	0	0.00	21.80	59	682	8.64%
2022/07/07	0.1	21.50	4	21.30	21.35	-3.9	694	-0.56%
2022/07/05	0	0.00	1	21.55	21.60	-1	699	-0.14%
2022/07/04	0	0.00	1	21.00	20.95	-1	697	-0.14%
2022/06/28	2	22.33	0	0.00	22.20	2	698	0.29%
2022/06/27	0	0.00	1	22.95	22.90	-1	700	-0.14%
2022/06/24	1	22.65	0	0.00	22.35	1	706	0.14%
2022/06/22	3	23.43	1	23.35	22.55	2	702	0.28%
2022/06/20	3	24.92	0	0.00	23.65	3	693	0.43%
2022/06/17	0.1	26.35	0	0.00	25.80	0.1	685	0.01%
2022/06/16	1.1	27.64	99	27.58	26.85	-97.9	687	-14.23%
2022/06/15	5.2	31.01	0	0.00	31.00	5.2	651	0.80%
2022/06/14	1.1	31.03	0	0.00	31.15	1.1	624	0.18%
2022/06/13	0.1	32.00	3	31.80	31.75	-3	615	-0.48%
2022/06/10	0.1	32.00	0	0.00	31.90	0.1	620	0.01%
2022/06/07	6	32.19	6	32.18	32.20	0	647	0.00%
2022/06/06	0	0.00	2	31.75	32.00	-2	645	-0.31%
2022/06/01	0	0.00	2	31.80	31.65	-2	677	-0.29%
2022/05/24	3	30.95	0	0.00	30.95	3	730	0.41%
2022/05/23	1	30.80	0	0.00	30.85	1	729	0.14%
2022/05/20	0	0.00	0	31.00	30.60	0	734	0.00%
2022/05/17	2	30.48	2	30.43	30.50	0	751	0.00%
2022/05/16	5	30.28	0	0.00	30.15	5	746	0.67%
2022/05/13	0	0.00	1	30.30	30.15	-1	743	-0.14%
2022/05/12	4	30.54	0	0.00	30.00	4	740	0.54%
2022/05/11	1	31.00	0	0.00	30.90	1	730	0.14%
2022/05/09	4	32.50	1	32.90	31.95	3	715	0.42%
2022/05/06	1	32.55	0	0.00	33.00	1	705	0.14%
2022/04/27	0	0.00	3	31.90	31.95	-3	702	-0.43%
2022/04/25	0	0.00	138	33.00	32.80	-138	682	-20.22%	大賣/鉅額交易
2022/04/21	1	32.50	0	0.00	32.50	1	656	0.15%
2022/04/20	9	32.50	0	0.00	32.55	9	655	1.37%
2022/04/14	0	33.05	0	0.00	32.80	0	651	0.00%
2022/04/13	6	32.90	1	32.90	33.10	5	646	0.77%
2022/04/12	0	32.65	0	0.00	32.55	0	633	0.00%
2022/04/11	0	32.55	0	0.00	32.55	0	634	0.00%
2022/04/07	0	32.25	0	0.00	31.75	0	634	0.00%
2022/04/06	0	32.62	0	0.00	32.40	0	624	0.00%
2022/04/01	0	33.00	0	0.00	32.65	0	619	0.00%
2022/03/31	1	32.65	0	0.00	32.35	1	618	0.16%
2022/03/30	0	0.00	13	32.74	32.70	-13	612	-2.12%
2022/03/29	10	32.85	2	32.85	32.85	8	606	1.32%
2022/03/28	0	33.95	2	33.30	33.35	-2	597	-0.33%
2022/03/25	0	33.87	0	0.00	33.65	0	595	0.00%
2022/03/24	11	33.78	0	0.00	33.70	11	598	1.84%
2022/03/22	2	34.00	0	0.00	34.25	2	591	0.34%
2022/03/21	1	33.80	2	33.95	33.90	-1	577	-0.17%
2022/03/18	0	0.00	2	33.40	33.30	-2	565	-0.35%
2022/03/17	2	32.90	0	0.00	33.00	2	567	0.35%
2022/03/16	2	32.90	0	0.00	32.65	2	563	0.35%
2022/03/15	4	33.05	1	33.70	33.00	3	557	0.54%
2022/03/14	1	33.55	7	33.58	34.00	-6	551	-1.09%
2022/03/11	0	0.00	1	33.05	32.80	-1	538	-0.19%
2022/03/08	0	0.00	9	33.31	31.45	-9	533	-1.69%
2022/03/04	4	32.98	0	0.00	33.15	4	507	0.79%
2022/03/03	41	33.05	0	0.00	33.05	41	512	8.01%
2022/03/02	4	32.65	0	0.00	32.70	4	503	0.79%
2022/02/25	0	0.00	5	31.85	32.00	-5	525	-0.95%
2022/02/24	1	31.60	1	31.60	31.70	0	538	0.00%
2022/02/22	0	32.60	2	32.20	32.00	-2	538	-0.36%
2022/02/21	5	32.30	2	32.50	32.65	3	537	0.56%
2022/02/14	0	0.00	10	31.71	31.65	-10	564	-1.77%
2022/02/11	15	32.00	0	0.00	32.10	15	566	2.65%
2022/02/10	10	31.80	2	31.80	31.80	8	567	1.41%
2022/02/09	0	0.00	6	31.55	31.65	-6	623	-0.96%
2022/02/08	18	31.01	0	0.00	31.25	18	616	2.92%
2022/02/07	20	30.65	0	0.00	30.75	20	622	3.21%
2022/01/25	0.2	29.90	2	29.70	29.55	-1.8	634	-0.28%
2022/01/21	2	30.30	1.1	30.05	30.00	0.9	643	0.14%
2022/01/20	0.2	30.45	0	0.00	30.60	0.2	639	0.03%
2022/01/18	10	30.71	2	30.80	30.65	8	647	1.24%
2022/01/17	8	30.39	0	0.00	30.55	8	655	1.22%
2022/01/14	0	0.00	2	30.43	30.60	-2	677	-0.30%
2022/01/13	1	30.85	0	31.10	30.95	1	700	0.14%
2022/01/05	0	0.00	1	31.25	31.25	-1	740	-0.14%
2022/01/04	1	31.20	0	0.00	31.20	1	758	0.13%
2022/01/03	2	31.50	0	0.00	31.50	2	762	0.26%
2021/12/29	1	31.75	0	0.00	31.70	1	775	0.13%
2021/12/27	1	31.60	0	0.00	31.65	1	822	0.12%
2021/12/17	1	32.00	6	32.20	31.90	-5	879	-0.57%
2021/12/16	0	0.00	0	31.65	31.60	0	878	0.00%
2021/12/09	0	0.00	3	32.05	31.95	-3	932	-0.32%
2021/12/08	2	32.35	3	32.37	32.10	-1	954	-0.10%
2021/12/07	2	32.40	0	0.00	32.40	2	961	0.21%
2021/11/29	13	31.18	15	30.92	31.20	-2	1,017	-0.20%
2021/11/24	0	0.00	13	32.09	32.15	-13	1,041	-1.25%
2021/11/23	1	31.75	0	0.00	31.15	1	1,015	0.10%
2021/11/19	1	30.35	0	0.00	30.50	1	1,062	0.09%
2021/11/18	2	30.60	1	30.65	30.60	1	1,085	0.09%
2021/11/17	1	30.95	1	30.85	30.80	0	1,114	0.00%
2021/11/16	3	31.10	1	31.10	31.05	2	1,124	0.18%
2021/11/15	1	31.10	0	0.00	31.35	1	1,139	0.09%
2021/11/09	2	31.70	0	0.00	31.55	2	1,226	0.16%
2021/11/08	2	31.80	0	0.00	31.70	2	1,250	0.16%
2021/10/21	0	0.00	6	31.37	31.40	-6	1,622	-0.37%
2021/10/15	0	0.00	1	30.65	30.45	-1	1,951	-0.05%
2021/10/14	0	0.00	1	30.00	29.85	-1	2,235	-0.04%
2021/10/12	5	29.50	0	0.00	29.70	5	2,708	0.18%
2021/10/08	0	0.00	41	29.17	29.10	-41	2,794	-1.47%
2021/10/07	0	0.00	10	29.55	29.80	-10	2,881	-0.35%
2021/10/04	1	28.40	0	0.00	28.40	1	3,409	0.03%
2021/10/01	1	30.10	0	0.00	30.10	1	3,577	0.03%
2021/09/30	10	31.00	0	0.00	31.15	10	3,737	0.27%
2021/09/29	0	0.00	3	30.20	30.20	-3	4,305	-0.07%
2021/09/27	1	30.60	1	30.60	30.50	0	4,864	0.00%
2021/09/24	0	0.00	1	30.60	30.45	-1	5,320	-0.02%
2021/09/23	0	0.00	6	30.39	30.50	-6	6,128	-0.10%
2021/09/22	0	0.00	1	30.25	30.45	-1	7,015	-0.01%
2021/09/17	1	31.65	1	31.40	31.40	0	7,424	0.00%
2021/09/16	1	31.80	2	31.55	31.40	-1	7,614	-0.01%
2021/09/14	2	32.40	0	0.00	32.40	2	7,797	0.03%
2021/09/13	14	33.45	12	33.11	33.45	2	7,980	0.03%
2021/09/10	1	33.00	1	33.00	32.50	0	8,008	0.00%
2021/09/09	1	32.00	0	0.00	32.35	1	8,028	0.01%
2021/09/08	4	32.09	0	0.00	31.95	4	8,056	0.05%
2021/09/07	2	32.30	0	0.00	32.15	2	8,082	0.02%
2021/09/06	0	0.00	1	32.70	32.50	-1	8,112	-0.01%
2021/09/03	0	0.00	1	33.10	32.65	-1	8,141	-0.01%
2021/09/02	1	33.65	0	0.00	33.05	1	8,206	0.01%
2021/09/01	13	33.52	1	33.70	33.35	12	8,255	0.15%
2021/08/31	1	33.20	2	33.48	33.60	-1	8,292	-0.01%
2021/08/30	0	0.00	7	32.91	33.10	-7	8,352	-0.08%
2021/08/27	1	32.75	0	0.00	32.75	1	8,446	0.01%
2021/08/26	54	34.22	23	33.08	32.70	31	8,541	0.36%
2021/08/24	2	31.90	1	32.00	32.25	1	8,826	0.01%
2021/08/23	22	31.59	3	31.90	31.50	19	9,159	0.21%
2021/08/20	1	30.90	1	31.20	30.95	0	9,717	0.00%
2021/08/19	4	31.43	1	31.00	30.65	3	10,073	0.03%
2021/08/18	0	0.00	5	31.41	32.50	-5	10,110	-0.05%
2021/08/17	10	32.42	11	31.96	30.95	-1	10,149	-0.01%
2021/08/16	1	32.75	7	33.00	32.60	-6	10,214	-0.06%
2021/08/13	1	34.25	6	34.32	33.85	-5	10,341	-0.05%
2021/08/12	0	0.00	7	34.11	34.95	-7	10,513	-0.07%
2021/08/11	2	33.40	4	34.30	33.85	-2	10,754	-0.02%
2021/08/10	1	34.20	0	0.00	34.00	1	10,829	0.01%
2021/08/09	0	0.00	2	35.15	34.90	-2	10,944	-0.02%
2021/08/06	0	0.00	4	34.79	34.70	-4	11,179	-0.04%
2021/08/05	7	34.85	4	35.30	34.40	3	11,491	0.03%
2021/08/04	6	35.93	3	35.50	35.40	3	11,775	0.03%
2021/08/03	6	36.10	6	36.37	35.90	0	12,393	0.00%
2021/08/02	13	35.95	4	36.08	36.50	9	12,780	0.07%
2021/07/30	1.1	36.60	7	36.43	35.60	-5.9	13,123	-0.04%
2021/07/29	18	36.19	15	35.66	36.25	3	13,138	0.02%
2021/07/28	13	35.00	12	35.54	34.95	1	13,142	0.01%
2021/07/27	11	35.48	3	35.17	34.80	8	13,148	0.06%
2021/07/26	9	36.63	4	37.00	36.20	5	13,166	0.04%
2021/07/23	22	36.99	19	36.80	36.90	3	13,197	0.02%
2021/07/22	25	36.75	21	37.24	36.05	4	13,220	0.03%
2021/07/21	44	38.77	44	38.52	37.15	0	13,197	0.00%
2021/07/20	51	39.19	71	38.37	38.55	-20	13,054	-0.15%
2021/07/19	83	39.38	90.1	38.41	40.00	-7.1	12,826	-0.06%
2021/07/16	14	36.75	4	36.50	36.40	10	12,597	0.08%
2021/07/15	50.4	36.50	23	36.67	36.95	27.4	12,579	0.22%
2021/07/14	27	35.45	24	35.42	35.40	3	12,595	0.02%
2021/07/13	29.1	37.40	35	37.81	37.00	-5.9	12,653	-0.05%
2021/07/12	30	40.83	28	40.76	39.50	2	12,576	0.02%
2021/07/09	7	39.63	20	39.02	38.65	-13	12,339	-0.11%
2021/07/08	45	39.99	40	39.90	39.75	5	12,273	0.04%
2021/07/07	27.2	39.13	4	39.21	38.65	23.2	12,165	0.19%
2021/07/06	62	41.26	105	41.52	40.90	-43	12,032	-0.36%	大賣/
2021/07/05	47	38.94	58.1	39.27	39.40	-11.1	11,484	-0.10%
2021/07/02	46	38.78	68	39.20	38.60	-22	11,211	-0.20%
2021/07/01	124.1	39.74	131.4	40.07	39.10	-7.4	10,993	-0.07%	大買/大賣/
2021/06/30	161.5	42.55	431	42.61	40.85	-269.5	10,550	-2.55%	大買/大賣/鉅額交易
2021/06/29	446.5	39.94	142	39.12	40.30	304.5	9,745	3.12%	大買/大賣/鉅額交易
2021/06/28	56	36.08	61	36.03	36.65	-5	8,857	-0.06%
2021/06/25	39	33.59	20	33.20	33.35	19	8,452	0.22%
2021/06/24	11	32.43	6	32.55	32.05	5	8,262	0.06%
2021/06/23	32	32.65	11	32.95	31.75	21	8,213	0.26%
2021/06/22	23	32.22	37	32.36	32.85	-14	8,073	-0.17%
2021/06/21	9	30.05	18	29.91	30.10	-9	7,880	-0.11%
2021/06/18	11	31.05	5	31.15	30.90	6	7,858	0.08%
2021/06/17	3	31.53	4	31.76	31.40	-1	7,855	-0.01%
2021/06/16	2	31.90	4	31.84	31.40	-2	7,837	-0.03%
2021/06/15	1	31.70	31	31.94	32.45	-30	7,799	-0.38%
2021/06/11	3	32.30	5	32.48	32.15	-2	7,768	-0.03%
2021/06/09	4	35.10	3	35.15	34.70	1	7,663	0.01%
2021/06/08	40	35.37	2	35.38	35.20	38	7,608	0.50%
2021/06/07	6	34.11	71	34.63	34.50	-65	7,567	-0.86%
2021/06/04	3	35.47	6	35.94	35.05	-3	7,505	-0.04%
2021/06/03	7	35.58	16	35.83	35.65	-9	7,452	-0.12%
2021/06/02	61	35.57	38.1	35.60	35.90	23	7,379	0.31%
2021/06/01	17	34.46	17.8	34.31	34.80	-0.8	7,193	-0.01%
2021/05/31	69.1	35.67	63.2	35.98	34.55	5.9	7,106	0.08%
2021/05/28	117	36.03	93	36.29	34.70	24	6,768	0.35%	大買/
2021/05/27	59	32.63	54	32.93	34.00	5	6,212	0.08%
2021/05/26	16	30.59	17	30.83	30.95	-1	5,884	-0.02%
2021/05/25	22	30.68	29	30.27	30.75	-7	5,840	-0.12%
2021/05/24	16	30.88	15	30.87	30.60	1	5,824	0.02%
2021/05/21	17	30.75	36	30.30	31.20	-19	5,784	-0.33%
2021/05/20	45	30.76	43.5	30.59	30.30	1.5	5,645	0.03%
2021/05/19	52	31.33	173	31.03	32.20	-121	5,451	-2.22%	大賣/鉅額交易
2021/05/18	175	29.28	37	28.14	29.30	138	5,189	2.66%	大買/鉅額交易
2021/05/17	6.5	27.18	5	26.99	26.65	1.5	5,081	0.03%
2021/05/14	23	30.92	24	29.76	29.60	-1	4,942	-0.02%
2021/05/13	62	31.65	108	31.07	31.30	-46	4,672	-0.98%	大賣/
2021/05/12	92	35.77	15	35.30	33.75	77	4,338	1.77%
2021/05/11	371	37.31	337	36.75	37.50	34	4,006	0.85%	大買/大賣/
2021/05/10	61	33.28	11.4	33.69	34.10	49.6	3,368	1.47%
2021/05/07	12	30.44	20.5	30.55	31.00	-8.5	2,957	-0.29%
2021/05/06	0	0.00	2	27.83	28.20	-2	2,584	-0.08%
2021/05/05	2	28.33	1	27.75	27.50	1	2,522	0.04%
2021/05/04	2	26.05	37.1	27.17	26.50	-35.1	2,457	-1.43%
2021/05/03	1	28.30	1	29.00	28.10	0	2,390	0.00%
2021/04/29	0	0.00	52	28.40	28.40	-52	2,308	-2.25%
2021/04/28	12	28.08	5	28.25	28.25	7	2,239	0.31%
2021/04/27	31	27.54	0	0.00	27.45	31	2,170	1.43%
2021/04/26	1	26.90	2.1	27.06	27.05	-1.1	2,107	-0.05%
2021/04/23	12	26.40	4.2	26.26	26.60	7.8	2,081	0.38%
2021/04/22	25.3	27.96	36	27.60	27.00	-10.7	2,033	-0.53%
2021/04/21	7	26.34	6	26.68	26.85	1	1,847	0.05%
2021/04/20	21.5	26.44	33.3	26.32	26.50	-11.8	1,803	-0.66%
2021/04/19	18	27.51	13	26.95	27.90	5	1,704	0.29%
2021/04/16	10.1	25.30	3	25.23	25.40	7.1	1,564	0.45%
2021/04/15	7	24.39	11	24.36	24.30	-4	1,494	-0.27%
2021/04/14	6	23.76	0	0.00	24.20	6	1,462	0.41%
2021/04/13	24.5	23.97	11	23.96	23.75	13.5	1,445	0.93%
2021/04/12	2	23.70	4	23.38	23.60	-2	1,406	-0.14%
2021/04/09	15	23.01	110	22.78	22.75	-95	1,380	-6.88%	大賣/
2021/04/08	8	23.07	9	23.46	23.30	-1	1,360	-0.07%
2021/04/07	1	22.05	0.2	22.30	22.10	0.8	1,351	0.06%
2021/03/31	2	21.75	2	21.80	21.65	0	1,366	0.00%
2021/03/30	2	21.85	0	0.00	21.80	2	1,393	0.14%
2021/03/29	0	0.00	2	21.55	21.70	-2	1,396	-0.14%
2021/03/25	5	21.40	0	0.00	21.45	5	1,562	0.32%
2021/03/23	40	21.59	2	21.43	21.30	38	1,560	2.44%
2021/03/22	70	21.76	0	0.00	21.75	70	1,546	4.53%
2021/03/19	6	22.28	3	22.27	22.30	3	1,554	0.19%
2021/03/17	2	21.85	0	0.00	21.85	2	1,585	0.13%
2021/03/11	10	21.63	0	0.00	21.55	10	1,713	0.58%
2021/03/10	2	21.85	0	0.00	21.85	2	1,698	0.12%
2021/03/09	11	22.14	3	22.03	22.15	8	1,679	0.48%
2021/03/05	0	0.00	2	21.40	21.15	-2	1,622	-0.12%
2021/03/04	2	21.73	4.2	21.37	21.30	-2.2	1,671	-0.13%
2021/03/03	0	0.00	10	21.00	20.85	-10	1,629	-0.61%
2021/03/02	7	20.92	10	20.85	20.80	-3	1,612	-0.19%
2021/02/26	0	0.00	3	20.55	20.70	-3	1,587	-0.19%
2021/02/24	1	20.10	1.3	20.59	20.05	-0.3	1,538	-0.02%
2021/02/23	14	20.09	11	20.22	20.30	3	1,476	0.20%
2021/02/22	2	19.33	2	19.30	19.45	0	1,416	0.00%
2021/02/18	0	0.00	1	19.05	19.10	-1	1,404	-0.07%
2021/02/04	0	0.00	1	18.65	18.60	-1	1,425	-0.07%
2021/02/02	0	0.00	2	18.70	18.60	-2	1,431	-0.14%
2021/02/01	2	18.45	0	0.00	18.60	2	1,429	0.14%
2021/01/29	0	0.00	2	18.70	18.65	-2	1,426	-0.14%
2021/01/28	2	18.75	0	0.00	18.85	2	1,416	0.14%
2021/01/26	2	19.00	0	0.00	18.90	2	1,407	0.14%
2021/01/25	0	0.00	2	18.95	19.05	-2	1,403	-0.14%
2021/01/21	0	0.00	0.6	18.30	18.40	-0.6	1,385	-0.04%
2021/01/20	2	18.40	0	0.00	18.30	2	1,385	0.14%
2021/01/19	0.6	18.90	1	19.00	18.80	-0.4	1,371	-0.03%
2021/01/18	0	0.00	1	18.35	18.75	-1	1,365	-0.07%
2021/01/11	0	0.00	3	19.50	19.80	-3	1,290	-0.23%
2021/01/07	3	19.52	0	0.00	19.60	3	1,264	0.24%
2021/01/06	0	0.00	46	19.86	19.65	-46	1,252	-3.67%
2021/01/05	40	19.80	8	19.84	19.90	32	1,206	2.65%
2021/01/04	1	19.50	5	19.55	19.55	-4	1,157	-0.35%
2020/12/31	2	19.40	0	0.00	19.35	2	1,142	0.18%
2020/12/30	2	19.55	6	19.73	19.60	-4	1,122	-0.36%
2020/12/29	6	19.38	3	19.52	19.45	3	1,064	0.28%
2020/12/25	1	19.10	0	0.00	19.25	1	1,005	0.10%
2020/12/24	5	19.40	5	19.50	19.30	0	990	0.00%
2020/12/23	1	18.85	0	0.00	19.15	1	955	0.10%
2020/12/22	1	19.40	3	19.68	18.95	-2	940	-0.21%
2020/12/21	6	19.38	6	19.44	19.45	0	870	0.00%
2020/12/18	0	0.00	2	19.00	18.80	-2	763	-0.26%
2020/12/17	2	18.65	0	0.00	18.90	2	760	0.26%
2020/12/16	0	0.00	2	19.20	19.00	-2	758	-0.26%
2020/12/15	5	19.20	12	19.05	18.80	-7	819	-0.85%
2020/12/14	4	18.89	7	18.94	18.85	-3	794	-0.38%
2020/12/11	9	18.71	0	0.00	18.50	9	763	1.18%
2020/12/10	18	19.11	6	19.02	18.60	12	733	1.64%
2020/12/08	0	0.00	22	17.82	18.00	-22	583	-3.77%
2020/12/04	1	17.95	0	0.00	17.90	1	582	0.17%
2020/12/01	20	17.95	0	0.00	18.00	20	609	3.28%
2020/11/30	6	18.58	1	18.65	18.05	5	595	0.84%
2020/11/26	2	17.35	0	0.00	17.30	2	511	0.39%
2020/11/25	0	0.00	2	17.35	17.35	-2	504	-0.40%
2020/11/24	5	17.05	0	0.00	17.10	5	489	1.02%
2020/11/19	0	0.00	7	16.90	16.90	-7	472	-1.48%
2020/11/16	2	17.00	3	17.05	16.95	-1	462	-0.22%
2020/11/04	1	16.25	0	0.00	16.20	1	436	0.23%
2020/10/28	5	16.35	0	0.00	16.35	5	439	1.14%
2020/10/27	0	0.00	2	16.30	16.35	-2	434	-0.46%
2020/10/21	2	15.95	0	0.00	16.10	2	448	0.45%
2020/10/16	2	16.05	4	16.06	16.05	-2	454	-0.44%
2020/10/08	2	16.05	0	0.00	16.20	2	466	0.43%
2020/10/07	5	16.27	0	0.00	16.25	5	469	1.07%
2020/09/25	2	15.78	0	0.00	15.75	2	528	0.38%
2020/09/24	0	0.00	1	16.10	16.00	-1	536	-0.19%
2020/09/18	1.9	17.06	1	17.05	16.80	0.9	539	0.17%
2020/09/17	0	0.00	2	16.53	17.00	-2	466	-0.43%
2020/09/16	0	0.00	1	16.35	16.30	-1	466	-0.21%
2020/09/10	0	0.00	10	16.60	16.55	-10	668	-1.50%
2020/09/07	13	16.62	1	16.70	16.60	12	768	1.56%
2020/09/04	3	16.08	0	0.00	16.15	3	823	0.36%
2020/08/19	0	0.00	3	15.85	15.90	-3	1,012	-0.30%
2020/08/17	0	0.00	1	16.00	16.05	-1	1,014	-0.10%
2020/08/11	0	0.00	1	16.00	15.90	-1	1,042	-0.10%
2020/08/10	1	15.80	2	15.85	15.85	-1	1,049	-0.10%
2020/08/06	1	15.60	0	0.00	15.55	1	1,092	0.09%
2020/08/04	13	15.45	1	15.55	15.50	12	1,116	1.07%
2020/08/03	17	15.53	0	0.00	15.55	17	1,131	1.50%
2020/07/31	0	0.00	3	15.55	15.60	-3	1,160	-0.26%
2020/07/30	2	15.55	0	0.00	15.50	2	1,198	0.17%
2020/07/29	1	15.60	0	0.00	15.60	1	1,226	0.08%
2020/07/28	2	15.40	0	0.00	15.60	2	1,305	0.15%
2020/07/27	1	15.50	0	0.00	15.50	1	1,391	0.07%
2020/07/21	5	15.70	0	0.00	15.75	5	1,410	0.35%
2020/07/20	32	15.70	0	0.00	15.70	32	1,417	2.26%
2020/07/17	25	15.78	2	16.00	15.75	23	1,428	1.61%
2020/07/16	10	15.78	0	0.00	15.75	10	1,431	0.70%
2020/07/15	1	15.70	0	0.00	15.65	1	1,429	0.07%
2020/07/14	2	15.75	0	0.00	15.70	2	1,427	0.14%
2020/07/09	0	0.00	1	16.10	16.15	-1	1,419	-0.07%
2020/07/07	0	0.00	1	16.35	16.20	-1	1,409	-0.07%
2020/07/03	2	16.10	2	16.00	16.10	0	1,378	0.00%
2020/07/01	0	0.00	5	15.70	15.65	-5	1,362	-0.37%
2020/06/30	1	15.80	0	0.00	15.75	1	1,352	0.07%
2020/06/29	1	15.75	0	0.00	15.70	1	1,348	0.07%
2020/06/23	1	15.80	1	15.85	15.95	0	1,328	0.00%
2020/06/19	1	16.50	51	16.64	16.30	-50	1,291	-3.87%
2020/06/18	2	16.65	50	16.90	16.65	-48	1,266	-3.79%
2020/06/17	2	18.80	2	18.83	18.90	0	1,186	0.00%
2020/06/16	6	18.75	2	18.75	18.75	4	1,119	0.36%
2020/06/15	0	0.00	25	18.70	18.70	-25	1,088	-2.30%
2020/06/12	3	18.27	5	18.40	18.50	-2	1,046	-0.19%
2020/06/11	10	18.53	18	18.77	18.60	-8	1,007	-0.79%
2020/06/09	7	18.34	5	18.35	18.30	2	917	0.22%
2020/06/08	2	18.20	3	18.33	18.35	-1	903	-0.11%
2020/06/05	10	18.10	0	0.00	18.15	10	896	1.12%
2020/06/03	1	18.05	5	18.10	18.10	-4	877	-0.46%
2020/06/01	0	0.00	2	17.95	17.90	-2	840	-0.24%
2020/05/29	1	17.85	0	0.00	17.85	1	820	0.12%
2020/05/28	13	17.89	1	18.00	17.85	12	809	1.48%
2020/05/27	2	17.70	0	0.00	17.65	2	778	0.26%
2020/05/26	2	17.70	0	0.00	17.70	2	771	0.26%
2020/05/21	3	17.80	6	17.70	17.80	-3	772	-0.39%
2020/05/20	0	0.00	3	17.65	17.80	-3	781	-0.38%
2020/05/19	2	17.73	0	0.00	17.65	2	774	0.26%
2020/05/18	1	17.85	0	0.00	17.70	1	766	0.13%
2020/05/15	5	17.81	0	0.00	17.70	5	751	0.67%
2020/05/14	10	17.70	0	0.00	17.70	10	740	1.35%
2020/05/13	3	17.72	1	17.65	17.70	2	728	0.27%
2020/05/12	10	18.20	0	0.00	18.15	10	691	1.45%
2020/05/11	3	18.15	0	0.00	18.20	3	684	0.44%
2020/05/08	2	18.15	2	18.20	18.10	0	665	0.00%
2020/05/07	2	18.00	2	18.05	18.05	0	648	0.00%
2020/05/06	1	18.00	0	0.00	18.10	1	625	0.16%
2020/05/05	1	18.30	2	18.25	18.30	-1	586	-0.17%
2020/05/04	3	18.35	2	18.40	18.30	1	555	0.18%
2020/04/30	13	17.80	0	0.00	17.80	13	475	2.74%
2020/04/29	0	0.00	1	16.40	16.45	-1	383	-0.26%
2020/04/13	0	0.00	2	15.25	15.25	-2	347	-0.57%
2020/04/09	2	15.10	0	0.00	15.15	2	341	0.59%
2020/04/08	0	0.00	9	15.07	15.10	-9	339	-2.65%
2020/04/07	0	0.00	3	15.10	15.05	-3	338	-0.89%
2020/04/06	0	0.00	28	14.97	15.00	-28	341	-8.19%
2020/04/01	0	0.00	14	15.09	15.05	-14	344	-4.06%
2020/03/31	0	0.00	17	15.08	15.00	-17	342	-4.96%
2020/03/20	17	14.26	0	0.00	14.30	17	316	5.38%
2020/03/18	5	14.50	0	0.00	14.45	5	292	1.71%
2020/03/13	2	14.70	0	0.00	14.65	2	278	0.72%
2020/03/11	1	16.00	0	0.00	15.90	1	250	0.40%
2020/03/09	2	15.60	0	0.00	15.50	2	218	0.92%
2020/02/24	6	15.68	0	0.00	15.65	6	211	2.84%
2020/02/21	0.5	15.70	0	0.00	15.75	0.5	190	0.26%
2020/02/20	0	0.00	1	15.70	15.75	-1	176	-0.57%
2020/02/17	1	15.60	0	0.00	15.60	1	174	0.57%
2020/02/13	2	15.55	0	0.00	15.55	2	174	1.15%
2020/01/20	5	16.00	0	0.00	16.05	5	158	3.15%
2020/01/15	19	15.63	0	0.00	15.60	19	146	12.99%
2020/01/14	14	15.63	0	0.00	15.65	14	146	9.53%
2020/01/13	5	15.60	0	0.00	15.60	5	142	3.51%
2019/12/30	1	15.70	1	15.60	15.65	0	135	0.00%
2019/11/29	0	0.00	2	15.50	15.50	-2	189	-1.06%
2019/11/22	0	0.00	4	15.35	15.35	-4	185	-2.15%
2019/11/08	2	15.15	4	15.10	15.20	-2	193	-1.04%
2019/10/08	2	14.50	0	0.00	14.55	2	276	0.72%
2019/09/24	0	0.00	2	14.70	14.65	-2	380	-0.53%
2019/09/16	2	14.35	0	0.00	14.45	2	387	0.52%
2019/09/12	3	14.28	1	14.75	14.55	2	384	0.52%
2019/06/24	0	0.00	2	16.70	16.75	-2	361	-0.55%
2019/06/14	2	16.35	0	0.00	16.35	2	397	0.50%
2019/05/27	0	0.00	7	16.60	16.75	-7	380	-1.84%
2019/05/16	1	16.60	0	0.00	16.65	1	359	0.28%
2019/05/15	1	16.35	0	0.00	16.50	1	342	0.29%
2019/05/14	2	16.15	0	0.00	16.15	2	328	0.61%
2019/05/13	3	16.05	2	16.05	16.05	1	312	0.32%
2019/04/25	0	0.00	4	15.75	15.80	-4	266	-1.50%
2019/04/11	0	0.00	5	16.05	16.00	-5	242	-2.06%
2019/04/10	3	15.95	0	0.00	16.00	3	235	1.28%
2019/04/03	3	15.50	0	0.00	15.55	3	208	1.44%
2019/03/29	5	15.60	0	0.00	15.65	5	198	2.52%
2019/01/30	0	0.00	5	14.43	14.45	-5	103	-4.85%
2019/01/25	5	14.30	0	0.00	14.40	5	102	4.89%
2018/08/17	0	0.00	1	14.65	14.65	-1	450	-0.22%
2018/08/14	1	14.50	0	0.00	14.65	1	393	0.25%
2018/07/30	8	13.95	0	0.00	13.80	8	407	1.96%
2018/07/27	8	13.85	0	0.00	13.90	8	407	1.96%
2018/07/25	32	13.82	0	0.00	13.90	32	413	7.74%
2018/07/13	0	0.00	48	14.38	14.35	-48	502	-9.55%
2018/07/06	0	0.00	3	15.65	15.65	-3	491	-0.61%
2018/06/19	0	0.00	2	15.90	15.95	-2	863	-0.23%
2018/06/14	0	0.00	2	16.00	16.00	-2	857	-0.23%
2018/06/11	4	16.18	0	0.00	16.20	4	852	0.47%
2018/06/06	0	0.00	1	15.90	15.90	-1	839	-0.12%
2018/06/04	0	0.00	2	16.05	15.95	-2	836	-0.24%
2018/05/23	1	15.85	0	0.00	15.85	1	815	0.12%
2018/05/17	1	16.00	0	0.00	15.90	1	797	0.13%
2018/05/04	1	15.55	0	0.00	15.55	1	773	0.13%
2018/04/30	0	0.00	1	15.65	15.60	-1	771	-0.13%
2018/04/27	0	0.00	1	15.60	15.60	-1	769	-0.13%
2018/04/26	0	0.00	1	15.65	15.65	-1	762	-0.13%
2018/04/25	0	0.00	1	15.75	15.75	-1	752	-0.13%
2018/04/24	0	0.00	6	15.95	16.05	-6	745	-0.81%
2018/04/23	11	16.56	4	16.26	16.60	7	709	0.99%
2018/04/13	0	0.00	3	15.55	15.60	-3	682	-0.44%
2018/04/12	1	15.60	0	0.00	15.55	1	690	0.14%
2018/04/10	0	0.00	2	15.65	15.60	-2	676	-0.30%
2018/04/03	0	0.00	2	15.75	15.75	-2	665	-0.30%
2018/04/02	1	15.80	0.1	15.80	15.80	0.9	660	0.14%
2018/03/31	2	15.90	2	15.75	15.80	0	647	0.00%
2018/03/29	4	15.68	0	0.00	15.60	4	592	0.67%
2018/03/28	8	15.81	2	15.80	15.85	6	551	1.09%
2018/03/27	2	15.75	8	15.40	15.80	-6	462	-1.30%
2018/01/15	0	0.00	24	14.00	14.25	-24	289	-8.30%
2018/01/12	24	14.40	0	0.00	14.40	24	281	8.53%