欣陸 (3703)-臺銀-鳳山券商分點個股進出

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

欣陸

(3703)

可現股當沖

股價
38.65
漲跌
▼0.95
漲幅
-2.40%
成交量
10,612張
產業
上市營建類股
339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

欣陸 (3703)籌碼相關－臺銀-鳳山券商分點個股進出

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

臺銀-鳳山券商分點個股進出
臺銀-鳳山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
2024/05/06	3	38.62	7	38.83	38.65	-4	7,436	-0.05%
2024/05/03	5	39.72	11	39.81	39.60	-6	7,264	-0.08%
2024/05/02	22	40.00	21	39.81	39.60	1	6,958	0.01%
2024/04/30	7	38.04	0	0.00	38.00	7	6,418	0.11%
2024/04/29	49.1	38.92	4	39.16	39.10	45.1	6,263	0.72%
2024/04/26	35.5	38.15	40	38.45	39.00	-4.5	6,023	-0.07%
2024/04/25	42	39.11	58	38.94	38.60	-16	5,696	-0.28%
2024/04/24	20	38.05	6.2	38.21	38.05	13.9	5,197	0.27%
2024/04/23	7	36.79	8	36.00	36.80	-1	4,652	-0.02%
2024/04/22	75.5	39.84	34	38.95	37.25	41.5	4,275	0.97%
2024/04/19	43.5	38.31	50.3	38.89	39.10	-6.7	3,090	-0.22%
2024/04/18	11	35.27	63.3	34.83	35.55	-52.2	2,307	-2.26%
2024/04/17	2	32.25	0	0.00	32.35	2	2,037	0.10%
2024/04/16	6	32.10	17.1	32.00	31.75	-11.1	1,995	-0.56%
2024/04/15	0	0.00	3	33.40	32.95	-3	1,919	-0.16%
2024/04/12	1.1	32.45	10	32.53	32.55	-9	1,844	-0.49%
2024/04/11	0	0.00	7	32.48	32.50	-7	1,816	-0.39%
2024/04/09	2	32.68	11	32.71	32.65	-9	1,720	-0.52%
2024/04/08	2	31.48	0	0.00	31.80	2	1,623	0.12%
2024/04/03	5.6	31.40	5	31.46	31.60	0.6	1,564	0.04%
2024/04/02	4	30.75	3	30.92	31.00	1	1,506	0.07%
2024/04/01	12.2	30.78	0	0.00	30.85	12.2	1,460	0.84%
2024/03/29	10.2	30.93	10	30.98	30.55	0.2	1,429	0.01%
2024/03/28	7	30.43	8	30.57	30.20	-1	1,329	-0.08%
2024/03/27	0	0.00	6	29.93	30.10	-6	1,258	-0.48%
2024/03/26	3	29.67	3	29.80	29.70	0	1,202	0.00%
2024/03/25	0	0.00	1	28.80	28.95	-1	1,119	-0.09%
2024/03/22	3	28.88	0	0.00	28.85	3	1,111	0.27%
2024/03/21	2	29.05	0	0.00	29.00	2	1,107	0.18%
2024/03/20	0	0.00	11	28.70	28.70	-11	1,103	-1.00%
2024/03/19	2	28.80	0	0.00	28.70	2	1,120	0.18%
2024/03/13	0	0.00	121	28.99	29.10	-121	1,089	-11.11%	大賣/鉅額交易
2024/03/12	0.6	29.05	0	0.00	29.05	0.6	1,049	0.06%
2024/03/11	19	28.58	4.8	28.69	28.50	14.2	996	1.43%
2024/03/08	0	0.00	18	27.89	28.15	-18	890	-2.02%
2024/03/05	0	0.00	1	27.55	27.45	-1	842	-0.12%
2024/03/04	0	0.00	3	27.40	27.25	-3	832	-0.36%
2024/02/29	1	27.00	9	26.86	26.80	-8	812	-0.98%
2024/02/27	1	26.75	0	0.00	26.70	1	805	0.12%
2024/02/26	1	26.90	3	26.85	26.85	-2	801	-0.25%
2024/02/23	1	26.95	0	0.00	26.95	1	791	0.13%
2024/02/22	1	27.05	0	0.00	27.05	1	784	0.13%
2024/02/20	1	27.10	0	0.00	27.05	1	785	0.13%
2024/02/19	1	27.25	0	0.00	27.20	1	783	0.13%
2024/02/16	1	27.05	0	0.00	27.00	1	791	0.13%
2024/02/15	1	27.20	0	0.00	27.10	1	785	0.13%
2024/02/02	1	27.20	3	27.35	27.20	-2	797	-0.25%
2024/02/01	2	27.33	0	0.00	27.30	2	805	0.25%
2024/01/26	1	27.15	0	0.00	27.15	1	847	0.12%
2024/01/22	2	27.20	0	0.00	27.10	2	875	0.23%
2024/01/17	1	26.90	0	0.00	26.75	1	885	0.11%
2024/01/16	1	27.20	0	0.00	27.20	1	862	0.12%
2024/01/12	2	27.78	0	0.00	27.75	2	843	0.24%
2024/01/11	3	27.75	0	0.00	27.70	3	842	0.36%
2024/01/05	3	28.33	4	28.35	28.35	-1	886	-0.11%
2024/01/03	0	0.00	1	28.45	28.30	-1	925	-0.11%
2024/01/02	10	28.60	22	28.67	28.50	-12	930	-1.29%
2023/12/25	0.4	28.20	1	28.05	28.15	-0.6	927	-0.06%
2023/12/20	1	28.15	0	0.00	28.25	1	923	0.11%
2023/12/18	6	28.52	0	0.00	28.35	6	925	0.65%
2023/12/15	0	0.00	5	28.70	28.50	-5	938	-0.53%
2023/12/14	0	0.00	1.6	28.51	28.45	-1.6	928	-0.17%
2023/12/13	1	28.25	1	28.05	28.25	0	910	0.00%
2023/12/07	0	0.00	1	27.65	27.60	-1	890	-0.11%
2023/12/06	0	0.00	1	27.90	27.85	-1	894	-0.11%
2023/11/28	0.1	27.50	0	0.00	27.40	0.1	887	0.01%
2023/11/24	0.1	27.60	0	0.00	27.50	0.1	903	0.01%
2023/11/20	1.1	27.21	0	0.00	27.20	1.1	893	0.12%
2023/11/16	0.2	27.45	0	0.00	27.40	0.2	902	0.02%
2023/11/14	1	27.20	0	0.00	27.10	1	901	0.11%
2023/11/13	0.1	27.40	0	0.00	27.25	0.1	903	0.01%
2023/11/10	0	0.00	1	28.05	28.00	-1	897	-0.11%
2023/11/09	0	0.00	10	27.80	27.90	-10	906	-1.10%
2023/11/08	1.1	27.80	0	0.00	27.75	1.1	965	0.11%
2023/11/06	1	27.90	1	27.75	27.75	0	985	0.00%
2023/11/03	9	28.05	1.4	27.88	27.70	7.6	993	0.76%
2023/11/02	0	0.00	4	27.30	27.50	-4	978	-0.41%
2023/10/31	0	0.00	2	26.95	26.90	-2	995	-0.20%
2023/10/30	0.1	26.95	0.8	26.90	26.90	-0.7	1,035	-0.07%
2023/10/27	8	27.00	0	0.00	27.00	8	1,047	0.76%
2023/10/26	0	0.00	1	26.90	26.85	-1	1,063	-0.09%
2023/10/24	5	26.75	0	0.00	26.80	5	1,087	0.46%
2023/10/23	0	0.00	0.1	26.80	26.85	-0.1	1,108	-0.01%
2023/10/20	0	0.00	0.1	27.00	26.80	-0.1	1,148	0.00%
2023/10/19	0	0.00	1	26.85	26.95	-1	1,181	-0.08%
2023/10/18	10	26.75	0	0.00	26.75	10	1,202	0.83%
2023/10/12	0	0.00	2	27.38	27.45	-2	1,269	-0.16%
2023/10/11	0	0.00	2.4	27.17	27.40	-2.4	1,281	-0.19%
2023/10/06	0	0.00	0.5	27.00	27.05	-0.5	1,282	-0.04%
2023/10/05	0	0.00	2	26.80	26.85	-2	1,290	-0.15%
2023/10/04	0.5	27.00	0	0.00	26.75	0.5	1,300	0.04%
2023/10/03	1	26.85	0	0.00	27.05	1	1,319	0.08%
2023/10/02	0	0.00	1	26.90	26.95	-1	1,351	-0.07%
2023/09/28	0	0.00	10	26.80	26.80	-10	1,424	-0.70%
2023/09/26	3	26.78	0	0.00	26.70	3	1,507	0.20%
2023/09/21	0	0.00	1	26.95	26.95	-1	1,679	-0.06%
2023/09/20	1.1	27.41	0	0.00	27.20	1.1	1,718	0.06%
2023/09/19	0	0.00	2	27.15	27.20	-2	1,745	-0.11%
2023/09/18	0	0.00	10	27.00	27.00	-10	1,772	-0.56%
2023/09/15	1	26.95	0.3	26.90	26.90	0.7	1,785	0.04%
2023/09/14	0.1	26.90	0	0.00	26.95	0.1	1,807	0.01%
2023/09/13	4	26.85	0	0.00	26.80	4	1,818	0.22%
2023/09/12	0	0.00	3.6	27.08	26.95	-3.6	1,834	-0.19%
2023/09/11	2	26.40	0	0.00	26.60	2	1,824	0.11%
2023/09/08	0	0.00	1	26.45	26.65	-1	1,835	-0.05%
2023/09/07	0	26.50	0.3	26.60	26.55	-0.3	1,864	-0.02%
2023/09/06	0	26.60	0	0.00	26.65	0	1,877	0.00%
2023/09/04	2	26.80	0	0.00	26.80	2	1,897	0.11%
2023/08/28	3	25.85	1.5	25.85	25.95	1.5	1,968	0.08%
2023/08/25	1.1	25.75	0	0.00	25.70	1.1	1,992	0.06%
2023/08/23	1	25.80	0	0.00	25.80	1	2,000	0.05%
2023/08/22	6.1	25.66	0	0.00	25.70	6.1	2,013	0.30%
2023/08/21	0	0.00	2	25.90	25.90	-2	2,018	-0.10%
2023/08/18	1	26.15	0	0.00	26.15	1	2,018	0.05%
2023/08/16	0	0.00	1	25.80	25.75	-1	2,042	-0.05%
2023/08/15	1.1	25.91	0	0.00	25.90	1.1	2,054	0.06%
2023/08/14	40.3	25.96	37	25.85	25.80	3.3	2,051	0.16%
2023/08/11	3	26.60	0	0.00	26.70	3	2,001	0.15%
2023/08/10	0	0.00	0	26.80	26.70	0	2,005	0.00%
2023/08/09	2	26.70	0	0.00	26.70	2	2,007	0.10%
2023/08/08	11	26.96	0	0.00	26.95	11	2,005	0.55%
2023/08/07	3.1	27.04	0	0.00	27.25	3.1	2,005	0.16%
2023/08/04	4.1	26.84	0	0.00	26.90	4.1	2,003	0.21%
2023/08/02	20	27.03	60	27.22	27.00	-40	2,047	-1.95%
2023/08/01	2	26.95	3	26.90	27.05	-1	2,185	-0.05%
2023/07/28	10	26.90	0	0.00	26.85	10	2,238	0.45%
2023/07/27	1	26.75	0	0.00	26.85	1	2,239	0.04%
2023/07/26	6	26.42	0	0.00	26.55	6	2,239	0.27%
2023/07/25	6	26.28	0	0.00	26.30	6	2,223	0.27%
2023/07/24	9	26.51	0	0.00	26.50	9	2,186	0.41%
2023/07/21	0	0.00	6	27.15	26.95	-6	2,164	-0.28%
2023/07/19	8.1	26.78	0.1	26.70	26.65	8	2,157	0.37%
2023/07/18	6	26.78	2	26.85	26.90	4	2,144	0.19%
2023/07/17	8	26.94	1	26.90	26.90	7	2,124	0.33%
2023/07/14	3	27.00	0	0.00	27.05	3	2,114	0.14%
2023/07/13	15	27.04	0	0.00	27.00	15	2,121	0.71%
2023/07/12	4	27.13	0	0.00	27.15	4	2,156	0.19%
2023/07/11	5	27.08	0	0.00	27.15	5	2,161	0.23%
2023/07/10	17	27.09	0	0.00	26.95	17	2,211	0.77%
2023/07/07	8	26.80	5	27.00	27.10	3	2,221	0.14%
2023/07/06	21.2	27.39	2	27.75	27.30	19.2	2,220	0.86%
2023/07/05	8.1	28.05	0	0.00	28.05	8.1	2,163	0.37%
2023/07/04	6.1	28.55	6	28.50	28.50	0.1	2,139	0.00%
2023/07/03	5	28.78	1	28.75	28.75	4	2,124	0.19%
2023/06/30	9	28.60	0	0.00	28.80	9	2,122	0.42%
2023/06/29	4	30.88	1.4	30.91	30.85	2.6	2,059	0.13%
2023/06/28	1	30.95	6	30.87	30.85	-5	2,020	-0.25%
2023/06/27	3	30.90	0	0.00	30.95	3	2,007	0.15%
2023/06/26	6	31.00	1	31.25	31.00	5	2,005	0.25%
2023/06/21	0.1	31.20	0	0.00	31.10	0.1	1,988	0.01%
2023/06/19	0	0.00	5	31.30	31.35	-5	2,001	-0.25%
2023/06/15	0	0.00	1	31.35	31.35	-1	2,073	-0.05%
2023/06/13	1	31.40	0	0.00	31.45	1	2,183	0.05%
2023/06/08	1	31.55	0	0.00	31.45	1	2,283	0.04%
2023/06/07	0.1	31.60	2	31.68	31.65	-1.9	2,307	-0.08%
2023/06/06	0	0.00	1	31.01	31.10	-1	2,285	-0.04%
2023/06/05	0	0.00	1	31.05	31.05	-1	2,298	-0.04%
2023/06/02	9	31.06	0	0.00	31.00	9	2,344	0.38%
2023/06/01	0	0.00	1	30.95	31.10	-1	2,351	-0.04%
2023/05/31	4	30.75	0	0.00	30.65	4	2,344	0.17%
2023/05/29	0.1	30.85	0	0.00	30.75	0.1	2,370	0.00%
2023/05/26	21.6	30.61	0.1	30.65	30.55	21.5	2,398	0.90%
2023/05/25	13	30.57	0	0.00	30.55	13	2,392	0.54%
2023/05/23	1	30.90	0	0.00	30.85	1	2,393	0.04%
2023/05/22	0.1	30.80	0	0.00	30.65	0.1	2,411	0.00%
2023/05/17	1	31.00	0	0.00	31.00	1	2,381	0.04%
2023/05/16	23.2	30.80	2	30.75	30.70	21.2	2,368	0.90%
2023/05/15	10	30.35	0	0.00	30.55	10	2,366	0.42%
2023/05/12	0	0.00	2	30.50	30.45	-2	2,358	-0.08%
2023/05/11	3.4	30.23	3	30.30	30.25	0.4	2,367	0.02%
2023/05/10	25	30.45	20.3	30.50	30.40	4.7	2,355	0.20%
2023/05/09	48	30.44	1.1	30.35	30.40	47	2,345	2.00%
2023/05/08	5	30.86	7	31.10	30.80	-2	2,310	-0.09%
2023/05/05	0	0.00	9	32.49	32.35	-9	2,141	-0.42%
2023/05/04	0	0.00	2	31.75	32.00	-2	2,098	-0.10%
2023/05/03	10	31.50	1	31.45	31.45	9	2,081	0.43%
2023/05/02	0.1	31.79	2	31.55	31.45	-1.9	2,089	-0.09%
2023/04/27	1	31.00	0	0.00	30.90	1	2,083	0.05%
2023/04/26	0.1	30.90	0	31.05	30.80	0	2,081	0.00%
2023/04/21	2	31.20	0	0.00	30.95	2	2,076	0.10%
2023/04/20	3	31.60	1	31.50	31.40	2	2,064	0.10%
2023/04/19	3	31.92	0	0.00	31.75	3	2,055	0.15%
2023/04/18	3	32.08	0.1	32.05	32.05	2.9	2,052	0.14%
2023/04/17	2	32.00	0	0.00	32.15	2	2,026	0.10%
2023/04/14	6	31.54	0	0.00	31.60	6	1,963	0.31%
2023/04/13	0	0.00	5	31.86	31.70	-5	1,948	-0.26%
2023/04/12	4	31.75	1	31.70	31.80	3	1,892	0.16%
2023/04/10	2	31.35	0	0.00	31.30	2	1,834	0.11%
2023/04/07	2	31.13	0.1	31.00	31.30	1.9	1,813	0.10%
2023/03/31	4	30.81	0.1	30.95	30.80	3.9	1,763	0.22%
2023/03/30	3	30.82	2	31.00	30.85	1	1,747	0.06%
2023/03/29	23.1	31.00	0	0.00	30.90	23.1	1,726	1.34%
2023/03/28	3.1	31.14	0	0.00	31.05	3.1	1,717	0.18%
2023/03/27	4	31.65	0	0.00	31.40	4	1,685	0.24%
2023/03/24	1	31.10	0	0.00	31.35	1	1,656	0.06%
2023/03/23	2	31.08	0	0.00	31.05	2	1,642	0.12%
2023/03/22	0.1	31.50	1	31.55	31.35	-0.9	1,626	-0.06%
2023/03/21	9.1	31.23	6	31.85	31.25	3.1	1,673	0.19%
2023/03/17	0	30.05	0	0.00	30.30	0	1,592	0.00%
2023/03/16	84.1	30.44	0	0.00	29.85	84.1	1,568	5.36%
2023/03/15	1.1	30.91	0	0.00	30.90	1.1	1,477	0.07%
2023/03/14	1.1	31.20	2	31.10	31.15	-0.9	1,449	-0.06%
2023/03/13	3	31.18	6	31.20	31.15	-3	1,420	-0.21%
2023/03/10	3	30.97	0	0.00	31.00	3	1,366	0.22%
2023/03/09	2.1	31.45	0	0.00	31.50	2.1	1,349	0.15%
2023/03/08	1	31.80	0	0.00	31.75	1	1,339	0.07%
2023/03/07	2	31.90	4	32.14	32.00	-2	1,334	-0.15%
2023/03/06	0	0.00	1	31.20	31.30	-1	1,320	-0.08%
2023/03/03	0	0.00	2	31.15	31.40	-2	1,310	-0.15%
2023/03/02	1	31.10	0	0.00	31.20	1	1,305	0.08%
2023/03/01	0	0.00	3	31.58	31.50	-3	1,302	-0.23%
2023/02/24	1	30.80	10.1	31.01	31.20	-9.1	1,277	-0.71%
2023/02/22	0	0.00	4	30.90	30.80	-4	1,260	-0.32%
2023/02/20	4.1	30.60	0	0.00	30.60	4.1	1,265	0.32%
2023/02/13	4	30.10	1	30.30	30.30	3	1,298	0.23%
2023/02/09	0	0.00	1.8	30.41	30.25	-1.8	1,304	-0.14%
2023/02/08	0	0.00	0	30.20	30.15	0	1,308	0.00%
2023/02/06	1	30.05	0	0.00	30.00	1	1,340	0.07%
2023/02/03	1	29.45	0	0.00	29.60	1	1,328	0.08%
2023/01/31	5	29.15	5	29.30	29.40	0	1,376	0.00%
2023/01/13	1	28.40	1	28.50	28.45	0	1,494	0.00%
2023/01/11	0	0.00	1	29.05	29.05	-1	1,532	-0.07%
2023/01/10	1	28.80	1	28.90	28.80	0	1,540	0.00%
2023/01/09	0	0.00	1	28.85	28.85	-1	1,581	-0.06%
2023/01/06	0	0.00	2	28.65	28.85	-2	1,582	-0.13%
2023/01/05	0	0.00	3	28.08	28.10	-3	1,645	-0.18%
2023/01/04	0.1	28.10	0	0.00	27.80	0.1	1,703	0.01%
2023/01/03	4	27.73	2	27.90	27.75	2	1,738	0.12%
2022/12/29	2.1	27.76	4	27.70	27.90	-1.9	1,785	-0.11%
2022/12/28	2	28.05	0	0.00	27.90	2	1,816	0.11%
2022/12/27	2	28.25	2	28.20	28.20	0	1,841	0.00%
2022/12/23	5	27.76	5	28.12	28.15	0	1,957	0.00%
2022/12/22	0	0.00	4	28.05	28.10	-4	1,996	-0.20%
2022/12/21	2.1	27.94	0	0.00	27.85	2.1	2,132	0.10%
2022/12/20	3	28.08	4	28.05	27.75	-1	2,188	-0.05%
2022/12/19	2	28.25	0	0.00	28.15	2	2,275	0.09%
2022/12/16	5	28.23	4	28.33	28.20	1	2,355	0.04%
2022/12/15	4	28.50	2	28.65	28.50	2	2,415	0.08%
2022/12/14	6	28.47	2	28.60	28.40	4	2,456	0.16%
2022/12/13	7	28.79	16	28.52	28.35	-9	2,559	-0.35%
2022/12/12	0	0.00	1	29.70	29.65	-1	2,541	-0.04%
2022/12/09	0	0.00	1.3	29.91	29.80	-1.3	2,589	-0.05%
2022/12/08	0	0.00	1	29.85	29.80	-1	2,629	-0.04%
2022/12/07	0	0.00	1	29.70	29.30	-1	2,657	-0.04%
2022/12/06	0.1	29.80	0	0.00	29.25	0.1	2,698	0.00%
2022/12/05	0	0.00	4	29.90	29.80	-4	2,804	-0.14%
2022/12/02	1	29.75	3	29.95	29.90	-2	3,044	-0.07%
2022/12/01	1	30.10	2.5	29.92	29.95	-1.5	3,119	-0.05%
2022/11/30	0	0.00	3	29.73	29.90	-3	3,297	-0.09%
2022/11/29	0	0.00	1	29.50	29.70	-1	3,644	-0.03%
2022/11/28	2	28.85	5	29.19	29.55	-3	3,816	-0.08%
2022/11/25	2	28.85	4	29.03	28.85	-2	3,779	-0.05%
2022/11/24	9	28.58	1	28.70	28.65	8	3,773	0.21%
2022/11/23	4	28.43	8	28.73	28.80	-4	3,766	-0.11%
2022/11/21	1	28.55	4.4	28.53	28.55	-3.4	3,750	-0.09%
2022/11/16	2	28.10	0	0.00	28.10	2	3,732	0.05%
2022/11/15	4	28.30	0	0.00	28.35	4	3,718	0.11%
2022/11/14	7	28.48	12	28.54	28.65	-5	3,711	-0.13%
2022/11/11	0	0.00	3	28.25	28.15	-3	3,691	-0.08%
2022/11/10	3	27.87	38	27.79	27.85	-35	3,690	-0.95%
2022/11/09	7.1	27.71	0	0.00	27.70	7.1	3,709	0.19%
2022/11/08	36	27.80	0	27.80	27.80	36	3,697	0.97%
2022/11/07	5	27.78	7	27.96	27.85	-2	3,709	-0.05%
2022/11/04	13.2	27.88	0	0.00	27.95	13.2	3,742	0.35%
2022/11/03	0.1	28.36	5	28.13	28.25	-4.9	3,746	-0.13%
2022/11/02	10	28.05	10	28.31	28.20	0	3,733	0.00%
2022/11/01	5	27.83	4	27.91	27.85	1	3,717	0.03%
2022/10/31	1	27.65	5.4	27.94	27.90	-4.4	3,722	-0.12%
2022/10/28	1	27.50	2	27.78	27.45	-1	3,749	-0.03%
2022/10/27	2	27.25	8	27.08	27.30	-6	3,858	-0.16%
2022/10/26	0	0.00	1	26.50	26.45	-1	3,830	-0.03%
2022/10/25	5.1	26.28	4	26.61	26.25	1.1	3,831	0.03%
2022/10/24	10.1	26.55	29	26.42	26.50	-18.9	3,812	-0.50%
2022/10/21	6	26.66	8	27.09	26.95	-2	3,761	-0.05%
2022/10/20	2.1	26.86	2	27.15	27.15	0.1	3,711	0.00%
2022/10/19	1	27.50	0	0.00	27.50	1	3,674	0.03%
2022/10/18	0	0.00	1	28.20	27.70	-1	3,656	-0.03%
2022/10/17	4.1	27.61	5.1	27.60	27.80	-1.1	3,640	-0.03%
2022/10/14	3	28.48	0	0.00	28.40	3	3,594	0.08%
2022/10/13	14.1	28.83	0	0.00	28.00	14.1	3,597	0.39%
2022/10/12	8.1	29.08	8.2	29.46	29.80	-0.1	3,535	0.00%
2022/10/11	7	29.73	2	29.60	29.65	5	3,502	0.14%
2022/10/07	1.1	30.20	11	30.15	30.20	-10	3,507	-0.28%
2022/10/06	8	29.71	0	0.00	29.60	8	3,530	0.23%
2022/10/05	2	30.05	4	30.28	30.05	-2	3,505	-0.06%
2022/10/04	2	30.05	2	30.25	30.00	0	3,482	0.00%
2022/10/03	4	30.10	1	30.25	30.00	3	3,469	0.09%
2022/09/30	4	29.90	3	29.97	30.15	1	3,421	0.03%
2022/09/29	1	29.25	8	29.37	29.40	-7	3,372	-0.21%
2022/09/28	13.2	29.30	0	0.00	28.60	13.2	3,346	0.39%
2022/09/27	1	30.50	0	0.00	30.80	1	3,217	0.03%
2022/09/26	5.1	31.33	1	31.45	30.80	4.1	3,171	0.13%
2022/09/23	1	32.40	6	32.52	32.25	-5	3,099	-0.16%
2022/09/22	2.1	31.68	3	31.63	31.95	-1	3,060	-0.03%
2022/09/21	10.1	31.91	2	32.05	31.70	8.1	3,047	0.27%
2022/09/20	3	31.60	2	31.60	31.85	1	3,022	0.03%
2022/09/19	4.1	31.60	1.2	31.47	31.65	2.9	2,923	0.10%
2022/09/16	4.5	32.71	0	0.00	32.40	4.5	2,905	0.15%
2022/09/15	1	32.55	0.1	32.85	32.90	0.9	2,894	0.03%
2022/09/14	1.1	32.00	1.4	31.80	32.05	-0.3	2,880	-0.01%
2022/09/13	7.1	32.33	2	32.25	32.20	5.1	2,867	0.18%
2022/09/12	5	32.14	2.1	32.62	32.10	2.9	2,861	0.10%
2022/09/08	17	32.76	5	32.86	33.00	12	2,756	0.44%
2022/09/07	0	0.00	1	32.90	32.90	-1	2,549	-0.04%
2022/09/06	32.1	32.50	14	32.98	32.80	18.1	2,474	0.73%
2022/09/05	36.1	32.23	19	32.20	32.60	17.1	2,304	0.74%
2022/09/02	12.2	30.04	10	30.16	30.00	2.2	1,958	0.11%
2022/09/01	2	29.70	2	29.85	29.90	0	1,773	0.00%
2022/08/31	1	30.10	1	30.05	29.95	0	1,772	0.00%
2022/08/30	1	29.60	10	29.80	29.65	-9	1,777	-0.51%
2022/08/29	3	29.07	2	29.25	29.25	1	1,787	0.06%
2022/08/26	2	29.60	0	0.00	29.65	2	1,781	0.11%
2022/08/25	3	29.65	0	0.00	29.60	3	1,791	0.17%
2022/08/24	4	29.64	1	29.50	29.40	3	1,796	0.17%
2022/08/23	9	29.81	0	0.00	29.70	9	1,847	0.49%
2022/08/22	4	30.13	0	0.00	30.15	4	1,854	0.22%
2022/08/19	2.1	30.26	8	30.26	30.40	-5.9	1,868	-0.31%
2022/08/18	0	0.00	5	29.85	29.85	-5	1,890	-0.26%
2022/08/17	0	0.00	2	29.70	29.65	-2	1,918	-0.10%
2022/08/16	10	29.60	0	0.00	29.45	10	1,921	0.52%
2022/08/15	5	29.93	1	29.95	29.85	4	1,910	0.21%
2022/08/12	0	0.00	2	30.15	30.05	-2	1,925	-0.10%
2022/08/11	13	30.35	4	30.10	30.10	9	1,922	0.47%
2022/08/10	0.1	30.80	10	30.66	30.85	-9.9	1,901	-0.52%
2022/08/09	1	29.50	4	30.00	30.00	-3	1,919	-0.16%
2022/08/08	4	29.46	1	29.75	29.70	3	1,963	0.15%
2022/08/05	0	0.00	1	29.95	29.90	-1	2,046	-0.05%
2022/08/04	17	29.85	0	0.00	29.55	17	2,127	0.80%
2022/08/03	0.1	30.15	19	30.87	29.95	-18.9	2,231	-0.85%
2022/08/02	0	0.00	10	28.95	28.90	-10	2,495	-0.40%
2022/07/29	0	0.00	2	29.15	29.15	-2	2,930	-0.07%
2022/07/27	1	28.85	0	0.00	29.05	1	3,631	0.03%
2022/07/26	2	28.75	0	0.00	28.65	2	3,653	0.05%
2022/07/25	2	28.40	1	28.65	28.75	1	3,659	0.03%
2022/07/22	1	28.00	0	0.00	28.25	1	3,665	0.03%
2022/07/21	2.1	27.91	4	28.08	28.20	-1.9	3,684	-0.05%
2022/07/20	3.1	28.15	5	28.32	28.15	-1.9	3,690	-0.05%
2022/07/19	0	0.00	2	28.15	28.20	-2	3,696	-0.05%
2022/07/18	2	27.80	8	27.95	27.80	-6	3,703	-0.16%
2022/07/14	2	27.35	5	27.00	27.50	-3	3,671	-0.08%
2022/07/13	4	26.78	0	0.00	26.65	4	3,649	0.11%
2022/07/12	10	26.45	2	26.55	26.80	8	3,649	0.22%
2022/07/11	2	26.65	5	26.70	26.70	-3	3,653	-0.08%
2022/07/05	5	25.86	3	26.05	26.00	2	3,701	0.05%
2022/07/01	1	25.35	4	25.60	25.35	-3	3,714	-0.08%
2022/06/30	3	26.33	3	26.55	26.10	0	3,693	0.00%
2022/06/29	10	28.36	2	28.50	28.65	8	3,681	0.22%
2022/06/28	7	28.59	0	0.00	28.35	7	3,673	0.19%
2022/06/27	5	28.74	13	28.83	28.90	-8	3,679	-0.22%
2022/06/24	0	0.00	2	28.68	28.70	-2	3,669	-0.05%
2022/06/23	2.1	28.91	0	0.00	28.65	2.1	3,659	0.06%
2022/06/22	6	28.55	8	28.50	28.50	-2	3,635	-0.06%
2022/06/21	4	28.63	7	28.51	28.50	-3	3,614	-0.08%
2022/06/20	7	28.33	1	28.05	27.50	6	3,617	0.17%
2022/06/17	5	29.20	6	28.92	28.85	-1	3,601	-0.03%
2022/06/16	2	29.23	4	29.46	28.85	-2	3,598	-0.06%
2022/06/15	3	28.87	3	29.15	28.90	0	3,563	0.00%
2022/06/14	5	28.80	1	28.65	28.80	4	3,564	0.11%
2022/06/13	6	29.15	3	29.27	29.10	3	3,571	0.08%
2022/06/10	1	29.50	0	0.00	29.40	1	3,555	0.03%
2022/06/07	0	0.00	5	29.68	29.65	-5	3,535	-0.14%
2022/06/06	3	29.27	0.1	29.25	29.30	2.9	3,533	0.08%
2022/06/01	2	29.53	1	29.85	29.70	1	3,543	0.03%
2022/05/31	11	29.21	11	29.65	29.70	0	3,531	0.00%
2022/05/30	1	29.80	0	0.00	29.95	1	3,469	0.03%
2022/05/27	0	0.00	4	29.93	29.80	-4	3,456	-0.12%
2022/05/26	3	29.75	3	29.70	29.55	0	3,438	0.00%
2022/05/25	4	29.54	5	29.60	29.55	-1	3,404	-0.03%
2022/05/24	4	29.08	7	29.39	29.05	-3	3,375	-0.09%
2022/05/23	2	28.90	2	29.05	28.90	0	3,348	0.00%
2022/05/20	2	29.30	0	0.00	28.90	2	3,341	0.06%
2022/05/19	0	0.00	2	29.15	29.45	-2	3,314	-0.06%
2022/05/18	4	29.44	2	29.38	29.35	2	3,291	0.06%
2022/05/17	0	0.00	15	29.50	29.45	-15	3,260	-0.46%
2022/05/16	3.1	29.01	4	28.91	28.85	-0.9	3,213	-0.03%
2022/05/13	9.1	29.18	6	29.55	29.45	3.1	3,167	0.10%
2022/05/12	2	28.53	3	28.55	28.10	-1	3,065	-0.03%
2022/05/11	9	29.37	3	29.60	29.35	6	2,967	0.20%
2022/05/10	26	30.77	9.5	30.72	30.50	16.5	2,811	0.59%
2022/05/09	5	31.21	8	30.63	30.20	-3	2,409	-0.12%
2022/05/06	13	30.63	12.5	30.73	31.20	0.5	2,221	0.02%
2022/05/05	39	29.74	50	29.98	30.80	-11	1,962	-0.56%
2022/05/04	4	28.65	29	28.70	28.85	-25	1,461	-1.71%
2022/05/03	0	0.00	2	26.00	26.25	-2	1,244	-0.16%
2022/04/29	0	0.00	1	26.80	26.70	-1	1,222	-0.08%
2022/04/28	2	26.80	5	26.87	27.05	-3	1,218	-0.25%
2022/04/27	0	0.00	1	26.50	26.50	-1	1,201	-0.08%
2022/04/26	2	27.40	3	27.25	27.25	-1	1,174	-0.09%
2022/04/25	0	0.00	4	28.05	27.25	-4	1,163	-0.34%
2022/04/22	0	0.00	5	28.10	28.15	-5	1,142	-0.44%
2022/04/20	0	0.00	1	27.50	27.50	-1	1,098	-0.09%
2022/04/19	0	0.00	3	27.40	27.40	-3	1,098	-0.27%
2022/04/14	0	0.00	0.1	27.10	27.15	-0.1	1,076	-0.01%
2022/04/13	3	26.75	5.4	26.78	27.15	-2.4	1,053	-0.23%
2022/04/12	0	0.00	3.6	26.53	26.45	-3.6	1,023	-0.35%
2022/04/08	2	26.25	7	26.49	26.50	-5	992	-0.50%
2022/04/07	2	26.50	7	26.19	26.05	-5	979	-0.51%
2022/04/06	0	0.00	41	26.36	26.45	-41	969	-4.23%
2022/03/31	5	26.45	7	26.41	26.40	-2	941	-0.21%
2022/03/30	2	25.75	5	25.85	25.85	-3	892	-0.34%
2022/03/29	1	26.00	0	0.00	26.00	1	867	0.12%
2022/03/28	0	0.00	2	25.83	26.05	-2	859	-0.23%
2022/03/25	0	0.00	3	25.88	25.80	-3	832	-0.36%
2022/03/23	2	25.60	6	25.83	25.80	-4	811	-0.49%
2022/03/22	3	25.18	1	25.30	25.55	2	788	0.25%
2022/03/21	0	0.00	17.3	25.17	25.15	-17.3	768	-2.25%
2022/03/16	0	0.00	13	24.52	24.65	-13	770	-1.69%
2022/03/09	2	22.83	0	0.00	23.05	2	746	0.27%
2022/03/08	0	0.00	8	22.05	22.15	-8	736	-1.09%
2022/03/07	1	23.00	0	0.00	23.00	1	719	0.14%
2022/03/02	0	0.00	2	23.65	23.60	-2	756	-0.26%
2022/02/23	0	0.00	0	24.05	23.95	0	785	0.00%
2022/02/22	2	23.80	0	0.00	23.80	2	795	0.25%
2022/02/17	1	24.25	0	0.00	24.15	1	908	0.11%
2022/02/15	1	24.25	0	0.00	24.25	1	946	0.11%
2022/02/10	1	24.15	0	0.00	24.30	1	1,023	0.10%
2022/01/26	0	0.00	3	23.35	23.35	-3	1,066	-0.28%
2022/01/25	0	0.00	0	23.45	23.45	0	1,082	0.00%
2022/01/24	0	0.00	1	23.45	23.60	-1	1,078	-0.09%
2022/01/19	0	0.00	3	24.00	24.00	-3	1,105	-0.27%
2022/01/13	1	24.15	2	24.15	24.25	-1	1,200	-0.08%
2022/01/11	0	0.00	1	24.35	24.15	-1	1,210	-0.08%
2022/01/05	2	24.95	0	0.00	24.95	2	1,224	0.16%
2022/01/04	2	25.15	0	0.00	25.10	2	1,251	0.16%
2021/12/30	1	25.15	0	0.00	25.15	1	1,282	0.08%
2021/12/27	1	25.00	0	0.00	25.00	1	1,292	0.08%
2021/12/24	0	0.00	1	25.30	25.15	-1	1,292	-0.08%
2021/12/22	0	0.00	4	25.35	25.30	-4	1,299	-0.31%
2021/12/20	1	25.25	0	0.00	25.35	1	1,306	0.08%
2021/12/17	2	25.10	0	0.00	25.05	2	1,309	0.15%
2021/12/15	2	25.40	0	0.00	25.45	2	1,345	0.15%
2021/12/14	2	25.75	0	0.00	25.80	2	1,457	0.14%
2021/12/13	5	25.89	5	26.04	26.00	0	1,480	0.00%
2021/12/10	2	25.35	0	0.00	25.70	2	1,471	0.14%
2021/12/08	2	25.35	25	25.50	25.45	-23	1,527	-1.51%
2021/12/07	0	0.00	15	25.40	25.40	-15	1,535	-0.98%
2021/12/06	0	0.00	15	25.40	25.50	-15	1,549	-0.97%
2021/12/03	0	0.00	0.8	25.30	25.35	-0.8	1,562	-0.05%
2021/11/29	10	24.87	2	25.10	25.00	8	1,612	0.50%
2021/11/26	6	25.27	14	25.15	25.15	-8	1,624	-0.49%
2021/11/25	6	25.60	6	26.02	25.75	0	1,615	0.00%
2021/11/24	0	0.00	0	25.50	25.55	0	1,611	0.00%
2021/11/22	2	25.35	0	0.00	25.35	2	1,633	0.12%
2021/11/18	14	25.45	0	0.00	25.45	14	1,673	0.84%
2021/11/17	2	25.75	1	25.70	25.65	1	1,712	0.06%
2021/11/16	0	0.00	3	25.93	26.20	-3	1,693	-0.18%
2021/11/15	1	25.20	0	0.00	25.15	1	1,664	0.06%
2021/11/12	0	0.00	27	25.35	25.35	-27	1,683	-1.60%
2021/11/10	6	24.38	0	0.00	24.40	6	1,668	0.36%
2021/11/09	12	24.58	0	0.00	24.60	12	1,657	0.72%
2021/11/08	17	24.76	1	24.80	24.60	16	1,652	0.97%
2021/11/05	21	25.35	0	0.00	25.20	21	1,654	1.27%
2021/11/04	0	0.00	1	25.50	25.30	-1	1,714	-0.06%
2021/11/03	20	24.85	10.1	25.10	25.10	9.9	1,742	0.57%
2021/11/02	13	24.90	0	0.00	24.90	13	1,798	0.72%
2021/10/27	3	25.45	10	25.40	25.50	-7	1,795	-0.39%
2021/10/26	0	0.00	1	25.15	25.00	-1	1,781	-0.06%
2021/10/22	26	24.92	0	0.00	24.80	26	1,813	1.43%
2021/10/21	2	25.20	7	25.11	25.55	-5	1,804	-0.28%
2021/10/20	3	24.55	0	0.00	24.40	3	1,742	0.17%
2021/10/19	16	24.94	0	0.00	24.80	16	1,736	0.92%
2021/10/18	0	0.00	2	25.05	24.90	-2	1,740	-0.11%
2021/10/15	15	24.53	0	0.00	24.65	15	1,751	0.86%
2021/10/13	16	24.39	0	0.00	24.10	16	1,802	0.89%
2021/10/12	3	24.60	2.7	24.55	24.45	0.3	1,810	0.02%
2021/10/08	0	0.00	4	24.12	24.10	-4	1,793	-0.23%
2021/10/07	3	23.90	45	23.85	24.00	-42	1,818	-2.31%
2021/10/05	0	0.00	3	22.80	23.20	-3	1,856	-0.16%
2021/10/04	12	23.24	0	0.00	22.90	12	1,867	0.64%
2021/09/30	1	23.60	0	0.00	23.60	1	1,892	0.05%
2021/09/29	8	23.20	3	23.55	23.25	5	1,909	0.26%
2021/09/24	15	23.30	0	0.00	23.10	15	2,067	0.73%
2021/09/22	3	23.20	0	0.00	23.05	3	2,175	0.14%
2021/09/16	2	24.95	4	24.73	24.60	-2	2,109	-0.09%
2021/09/15	0	0.00	2	25.45	25.30	-2	2,134	-0.09%
2021/09/14	0	0.00	3	25.25	25.25	-3	2,152	-0.14%
2021/09/13	4	25.20	0	0.00	25.25	4	2,212	0.18%
2021/09/10	0	0.00	2	24.65	24.40	-2	2,250	-0.09%
2021/09/08	4	23.95	0	0.00	23.85	4	2,337	0.17%
2021/09/06	0	0.00	0.1	24.05	24.05	-0.1	2,347	-0.01%
2021/09/03	0	0.00	2	24.60	24.50	-2	2,370	-0.08%
2021/09/02	1	24.15	6	24.10	24.00	-5	2,355	-0.21%
2021/09/01	22	24.29	0	0.00	24.20	22	2,350	0.94%
2021/08/27	3	23.75	0	0.00	23.70	3	2,348	0.13%
2021/08/26	3	23.55	0	0.00	23.60	3	2,347	0.13%
2021/08/25	1	23.40	0	0.00	23.65	1	2,348	0.04%
2021/08/23	4	22.29	0	0.00	22.40	4	2,338	0.17%
2021/08/20	6	22.03	0	0.00	21.85	6	2,306	0.26%
2021/08/19	5	22.03	0	0.00	22.00	5	2,297	0.22%
2021/08/17	1	22.70	2	22.45	22.40	-1	2,285	-0.04%
2021/08/16	2	22.75	5	22.85	22.95	-3	2,305	-0.13%
2021/08/10	1	23.50	10	23.90	23.65	-9	2,435	-0.37%
2021/08/09	2	24.55	7	24.59	24.50	-5	2,490	-0.20%
2021/08/06	13	25.17	1	25.20	25.40	12	2,548	0.47%
2021/08/05	2	24.20	0	0.00	24.20	2	2,604	0.08%
2021/07/28	1	23.10	0.6	23.65	23.75	0.4	3,195	0.01%
2021/07/21	0	0.00	131	23.95	23.40	-131	3,608	-3.63%	大賣/鉅額交易
2021/07/20	1	23.85	0	0.00	23.85	1	3,635	0.03%
2021/07/19	0	0.00	6	24.53	24.55	-6	3,683	-0.16%
2021/07/16	0	0.00	3	24.35	24.00	-3	3,780	-0.08%
2021/07/14	5	23.55	0	0.00	23.55	5	3,894	0.13%
2021/07/13	6	23.97	5	24.03	23.95	1	3,975	0.03%
2021/07/09	5	24.53	2	24.50	24.55	3	4,172	0.07%
2021/07/06	1	24.85	0	0.00	24.85	1	4,353	0.02%
2021/07/01	10	25.25	0	0.00	25.30	10	4,530	0.22%
2021/06/30	0	0.00	14	27.24	27.30	-14	4,539	-0.31%
2021/06/29	1	26.85	0.5	26.80	26.80	0.5	4,508	0.01%
2021/06/24	0	0.00	1	27.00	27.55	-1	4,460	-0.02%
2021/06/23	1	26.75	0	0.00	26.80	1	4,469	0.02%
2021/06/22	12	26.69	11	26.96	26.90	1	4,458	0.02%
2021/06/18	0	0.00	5	26.36	26.75	-5	4,397	-0.11%
2021/06/17	2	26.45	2	26.25	26.45	0	4,536	0.00%
2021/06/15	1	25.20	1	25.20	25.15	0	4,619	0.00%
2021/06/10	1	24.80	4	24.75	24.90	-3	4,764	-0.06%
2021/06/07	0	0.00	4	24.45	24.40	-4	4,947	-0.08%
2021/06/04	0	0.00	1	24.80	24.75	-1	4,971	-0.02%
2021/06/02	2	25.18	0	0.00	25.10	2	5,249	0.04%
2021/05/27	1	24.80	1	24.85	24.75	0	5,633	0.00%
2021/05/24	2	24.98	4	25.50	24.95	-2	5,825	-0.03%
2021/05/20	1	23.70	0	0.00	23.60	1	5,967	0.02%
2021/05/19	3	23.90	0	0.00	24.05	3	5,957	0.05%
2021/05/18	2	24.00	7	24.04	24.40	-5	5,931	-0.08%
2021/05/17	4	22.83	2	22.80	22.60	2	5,912	0.03%
2021/05/14	2	25.30	2	25.58	24.65	0	5,818	0.00%
2021/05/13	14	25.68	13	25.37	25.30	1	5,731	0.02%
2021/05/12	2	27.55	11	26.79	26.55	-9	5,625	-0.16%
2021/05/11	6	28.93	0	0.00	28.40	6	5,444	0.11%
2021/05/10	2	28.93	2	28.85	29.00	0	5,340	0.00%
2021/05/07	12	28.33	0	0.00	28.45	12	5,305	0.23%
2021/05/06	5	28.32	5.3	28.40	28.65	-0.3	5,278	0.00%
2021/05/05	5	27.98	7	27.79	27.95	-2	5,208	-0.04%
2021/05/04	13	27.89	17	27.79	27.55	-4	5,144	-0.08%
2021/05/03	4	28.29	1	29.00	27.85	3	5,030	0.06%
2021/04/29	6	29.34	1	28.90	28.90	5	4,979	0.10%
2021/04/28	0	0.00	2	28.63	28.60	-2	4,885	-0.04%
2021/04/27	9	28.71	3	28.73	28.80	6	4,970	0.12%
2021/04/23	5	28.10	0	0.00	28.05	5	4,953	0.10%
2021/04/22	1	27.50	7	28.35	27.95	-6	4,921	-0.12%
2021/04/21	3	28.43	9	28.64	29.05	-6	4,816	-0.12%
2021/04/20	2	28.55	1	28.50	28.60	1	4,773	0.02%
2021/04/19	6	28.62	5	28.44	28.55	1	4,751	0.02%
2021/04/16	0	0.00	1	27.40	27.40	-1	4,674	-0.02%
2021/04/15	0	0.00	5	26.55	26.85	-5	4,582	-0.11%
2021/04/14	0	0.00	10	25.91	26.00	-10	4,463	-0.22%
2021/04/13	2	25.50	8	26.07	25.30	-6	4,443	-0.14%
2021/04/12	7	25.66	0	0.00	25.70	7	4,515	0.16%
2021/04/09	7	25.46	5	25.35	25.70	2	4,497	0.04%
2021/04/08	4	25.55	1.1	25.55	25.50	3	4,438	0.07%
2021/04/07	8	25.49	21	25.33	25.65	-13	4,409	-0.29%
2021/04/06	15	24.75	6	24.46	24.65	9	4,336	0.21%
2021/04/01	1	23.95	1	23.95	23.90	0	4,263	0.00%
2021/03/31	1	24.35	2	24.20	24.35	-1	4,242	-0.02%
2021/03/29	1	24.20	0	0.00	24.10	1	4,234	0.02%
2021/03/26	0	0.00	21	24.07	24.40	-21	4,238	-0.50%
2021/03/25	5	24.08	3	24.07	24.05	2	4,207	0.05%
2021/03/24	0	0.00	3	24.17	23.95	-3	4,207	-0.07%
2021/03/23	4	24.35	0	0.00	24.15	4	4,200	0.10%
2021/03/22	2	24.48	8	24.58	24.40	-6	4,185	-0.14%
2021/03/19	6	23.58	0	0.00	23.25	6	4,050	0.15%
2021/03/18	4	23.91	2	23.95	23.75	2	4,018	0.05%
2021/03/17	3	24.18	7	24.04	24.10	-4	4,040	-0.10%
2021/03/16	2	23.43	4	23.50	23.40	-2	3,958	-0.05%
2021/03/15	4	23.16	25	22.86	23.40	-21	4,094	-0.51%
2021/03/12	2	22.55	26	22.52	22.55	-24	4,409	-0.54%
2021/03/11	0	0.00	1	23.50	22.95	-1	4,542	-0.02%
2021/03/10	10	23.40	9	23.38	23.25	1	4,585	0.02%
2021/03/09	6	23.59	8	23.83	23.45	-2	4,741	-0.04%
2021/03/08	19	23.31	5	23.87	23.00	14	5,020	0.28%
2021/03/05	17	23.14	6	23.23	22.90	11	4,990	0.22%
2021/03/04	7	23.29	6	23.19	23.25	1	5,055	0.02%
2021/03/03	10	22.96	14.5	22.91	23.25	-4.5	4,989	-0.09%
2021/03/02	0	0.00	25	22.53	22.00	-25	4,866	-0.51%
2021/02/25	10	21.79	30	22.00	22.00	-20	4,989	-0.40%
2021/02/24	2	21.80	7	21.66	21.95	-5	4,990	-0.10%
2021/02/23	4	21.53	5	21.66	22.05	-1	4,905	-0.02%
2021/02/22	5	21.35	3.2	21.16	21.35	1.8	4,813	0.04%
2021/02/19	1	20.00	1	20.20	20.30	0	4,743	0.00%
2021/02/18	1	20.30	5	20.34	20.30	-4	4,808	-0.08%
2021/02/05	5	19.03	2	19.15	19.20	3	4,908	0.06%
2021/02/04	8	19.22	1	19.35	19.25	7	4,978	0.14%
2021/02/03	0	0.00	1	19.40	19.45	-1	5,062	-0.02%
2021/02/01	4	18.68	0	0.00	18.80	4	5,278	0.08%
2021/01/29	0	0.00	6	19.02	19.05	-6	5,332	-0.11%
2021/01/28	5	19.40	1	19.40	19.25	4	5,424	0.07%
2021/01/27	0	0.00	7.4	19.80	19.75	-7.4	5,452	-0.14%
2021/01/26	5	19.75	0	0.00	19.65	5	5,528	0.09%
2021/01/25	3	19.97	0	0.00	20.10	3	5,629	0.05%
2021/01/22	0	0.00	7	19.11	19.15	-7	5,641	-0.12%
2021/01/21	3	18.80	1	19.00	18.95	2	5,730	0.03%
2021/01/20	12	19.28	6	19.21	19.10	6	5,789	0.10%
2021/01/19	3	20.00	0	0.00	19.90	3	5,782	0.05%
2021/01/18	9	19.73	1	19.55	20.20	8	5,865	0.14%
2021/01/15	5	20.35	1	20.30	20.10	4	5,919	0.07%
2021/01/14	0	0.00	1	20.60	20.60	-1	6,105	-0.02%
2021/01/13	5	20.75	6	20.75	20.75	-1	6,782	-0.01%
2021/01/12	1.5	20.52	6	20.68	20.50	-4.5	7,264	-0.06%
2021/01/11	2	20.55	3	20.67	20.60	-1	7,306	-0.01%
2021/01/08	0	0.00	1	20.20	20.20	-1	7,459	-0.01%
2021/01/06	14	20.47	2	20.70	20.25	12	7,864	0.15%
2021/01/05	7	21.78	30	21.40	21.15	-23	8,147	-0.28%
2021/01/04	1	20.85	3	20.63	20.90	-2	8,550	-0.02%
2020/12/31	3	20.67	0	0.00	20.70	3	9,355	0.03%
2020/12/30	3	20.73	6	20.86	20.90	-3	10,253	-0.03%
2020/12/29	7.5	20.79	0	0.00	20.75	7.5	10,756	0.07%
2020/12/28	0	0.00	2	20.48	20.65	-2	10,833	-0.02%
2020/12/25	3	20.82	14	20.70	20.65	-11	10,878	-0.10%
2020/12/24	0	0.00	1	20.90	20.80	-1	11,232	-0.01%
2020/12/23	2	20.43	3	20.40	20.50	-1	11,472	-0.01%
2020/12/22	3	20.68	1	20.45	20.30	2	11,632	0.02%
2020/12/21	5	20.89	16	20.45	20.95	-11	11,758	-0.09%
2020/12/17	7	20.95	5	20.90	20.95	2	12,009	0.02%
2020/12/16	0	0.00	1	21.20	21.20	-1	12,256	-0.01%
2020/12/14	5	20.85	4	20.78	20.95	1	12,271	0.01%
2020/12/11	36	20.65	25	20.22	20.50	11	12,323	0.09%
2020/12/10	9.5	21.10	2.8	21.26	21.10	6.8	12,432	0.05%
2020/12/09	22	20.55	23	20.39	20.95	-1	12,602	-0.01%
2020/12/08	38	20.38	24	20.31	19.95	14	12,801	0.11%
2020/12/07	13	21.38	11	21.51	21.35	2	12,566	0.02%
2020/12/04	30	22.54	19	22.43	22.35	11	12,560	0.09%
2020/12/03	19	22.48	14	22.80	22.45	5	12,669	0.04%
2020/12/02	54	22.98	23	22.75	22.80	31	12,936	0.24%
2020/12/01	6	24.41	0	0.00	24.40	6	12,795	0.05%
2020/11/30	8	25.05	3	25.40	24.65	5	12,857	0.04%
2020/11/27	2	24.85	0	0.00	24.90	2	13,060	0.02%
2020/11/26	7	24.66	17	24.83	24.65	-10	13,124	-0.08%
2020/11/25	21	24.89	18	25.20	24.65	3	13,332	0.02%
2020/11/24	7	24.56	7	24.50	24.45	0	13,324	0.00%
2020/11/23	1	24.85	3	24.90	24.80	-2	13,403	-0.01%
2020/11/20	17	25.10	0	0.00	25.05	17	13,557	0.13%
2020/11/18	4	25.14	0	0.00	25.10	4	13,962	0.03%
2020/11/17	7	25.32	1	25.60	25.30	6	14,030	0.04%
2020/11/16	4	25.24	0	0.00	25.10	4	14,155	0.03%
2020/11/13	4	25.20	3	25.50	25.65	1	14,267	0.01%
2020/11/12	1	25.55	2	25.45	25.20	-1	14,403	-0.01%
2020/11/11	1	25.85	7	25.69	25.95	-6	14,712	-0.04%
2020/11/10	4	25.59	5.6	25.70	25.15	-1.6	14,886	-0.01%
2020/11/09	3	25.77	4	25.71	25.65	-1	14,826	-0.01%
2020/11/06	2	25.13	3	25.27	25.10	-1	14,745	-0.01%
2020/11/05	8	25.14	4	25.45	24.65	4	14,708	0.03%
2020/11/04	1	24.40	0	0.00	24.75	1	14,659	0.01%
2020/11/03	2	25.20	4	25.13	24.85	-2	14,676	-0.01%
2020/11/02	5	24.65	7	24.87	25.10	-2	14,722	-0.01%
2020/10/30	1	24.90	4	24.68	24.35	-3	14,619	-0.02%
2020/10/29	2	24.98	6	24.92	25.00	-4	14,538	-0.03%
2020/10/28	9	25.02	31	25.01	25.00	-22	14,434	-0.15%
2020/10/27	32	25.63	31	25.46	25.60	1	14,326	0.01%
2020/10/26	26	25.79	0	0.00	25.70	26	14,231	0.18%
2020/10/23	0.6	26.20	22	26.47	26.25	-21.4	14,136	-0.15%
2020/10/22	19	26.16	3	26.32	26.45	16	14,038	0.11%
2020/10/21	61	26.52	50	26.23	26.50	11	13,827	0.08%
2020/10/20	46	26.22	73	26.08	26.50	-27	13,147	-0.21%
2020/10/19	2	24.50	2.4	24.55	24.55	-0.4	12,632	0.00%
2020/10/16	33	24.39	22	24.46	24.40	11	12,587	0.09%
2020/10/15	10	24.50	10	24.56	24.15	0	12,407	0.00%
2020/10/14	62	24.97	81.6	25.15	25.20	-19.6	12,166	-0.16%
2020/10/13	98.4	25.62	47	25.36	25.00	51.4	11,945	0.43%
2020/10/12	73	26.06	68	26.05	26.35	5	11,568	0.04%
2020/10/08	115	24.94	130	24.57	25.50	-15	11,028	-0.14%	大買/大賣/
2020/10/07	101	23.82	72	23.70	24.35	29	10,183	0.28%	大買/
2020/10/06	28	22.31	30	21.78	22.50	-2	9,267	-0.02%
2020/10/05	8	20.78	6	20.72	20.95	2	8,757	0.02%
2020/09/30	1	20.15	0	0.00	20.20	1	8,625	0.01%
2020/09/29	5	20.80	17	20.75	20.45	-12	8,546	-0.14%
2020/09/28	12	20.54	2	20.65	20.65	10	8,177	0.12%
2020/09/25	6	19.09	0	0.00	18.80	6	7,926	0.08%
2020/09/24	4	19.64	7	20.05	19.45	-3	7,744	-0.04%
2020/09/23	3	20.45	4	20.20	20.20	-1	7,587	-0.01%
2020/09/22	41	20.37	0.2	20.95	21.00	40.8	7,463	0.55%
2020/09/21	10	21.28	117	21.40	21.35	-107	7,273	-1.47%	大賣/鉅額交易
2020/09/18	3	20.28	9	20.38	20.25	-6	7,003	-0.09%
2020/09/17	1	20.50	0	0.00	20.20	1	6,965	0.01%
2020/09/16	0	0.00	6	20.20	20.55	-6	6,874	-0.09%
2020/09/15	6	19.92	13	20.00	20.00	-7	6,767	-0.10%
2020/09/14	10	20.08	0	20.10	20.15	10	6,572	0.15%
2020/09/11	2	21.73	1	20.90	20.75	1	6,309	0.02%
2020/09/10	5	22.10	25	21.84	22.00	-20	5,937	-0.34%
2020/09/09	2	22.20	9	22.15	21.75	-7	5,815	-0.12%
2020/09/08	1	20.95	1	21.40	21.75	0	5,615	0.00%
2020/09/07	28	22.26	22	22.16	21.70	6	5,397	0.11%
2020/09/04	7	20.61	6	20.85	20.80	1	4,944	0.02%
2020/09/03	5	19.88	11	19.97	20.05	-6	4,663	-0.13%
2020/09/02	0	0.00	6	19.65	19.70	-6	4,506	-0.13%
2020/09/01	25	18.72	44	18.82	18.75	-19	4,194	-0.45%
2020/08/31	36	18.83	7	19.19	18.85	29	4,091	0.71%
2020/08/28	20	18.50	26	18.21	18.45	-6	3,839	-0.16%
2020/08/27	2	17.50	18	18.08	18.05	-16	3,648	-0.44%
2020/08/26	7	17.81	2	17.83	17.80	5	3,489	0.14%
2020/08/25	30	18.28	5	18.51	18.65	25	3,292	0.76%
2020/08/24	1	18.05	27	17.76	18.00	-26	3,106	-0.84%
2020/08/21	4	17.30	7	17.04	17.30	-3	2,820	-0.11%
2020/08/20	9	16.66	5	17.40	16.75	4	2,705	0.15%
2020/08/19	3	16.97	14	17.30	17.55	-11	2,501	-0.44%
2020/08/18	2	16.93	2	17.03	17.00	0	2,315	0.00%
2020/08/17	8	16.88	36	16.87	16.90	-28	2,117	-1.32%
2020/08/14	30	15.53	16	15.35	15.40	14	1,732	0.81%
2020/08/13	2	14.70	0	0.00	14.70	2	1,470	0.14%
2020/08/12	1	14.65	4	14.45	14.50	-3	1,429	-0.21%
2020/08/11	0	0.00	6	14.70	14.40	-6	1,365	-0.44%
2020/08/07	0	0.00	1	14.40	14.45	-1	1,245	-0.08%
2020/08/06	2	14.20	12	14.39	14.35	-10	1,181	-0.85%
2020/08/05	2	13.40	0	0.00	13.45	2	1,068	0.19%
2020/08/03	1	13.45	0	0.00	13.45	1	1,050	0.10%
2020/07/27	4	13.48	3	13.20	13.25	1	1,041	0.10%
2020/07/14	0	0.00	8	13.15	13.10	-8	961	-0.83%
2020/07/09	7	13.39	2	13.45	13.35	5	973	0.51%
2020/07/02	0	0.00	2	13.00	13.00	-2	973	-0.21%
2020/06/22	0	0.00	4.5	12.82	12.90	-4.5	1,001	-0.45%
2020/06/19	3	12.90	0	0.00	12.90	3	1,011	0.30%
2020/06/18	1	12.85	1	12.95	12.85	0	1,009	0.00%
2020/06/16	0	0.00	0.4	12.95	13.00	-0.4	1,008	-0.04%
2020/06/15	10	12.70	0	0.00	12.70	10	1,027	0.97%
2020/06/11	0	0.00	4	13.05	12.80	-4	1,021	-0.39%
2020/06/10	1	13.20	0	0.00	13.20	1	1,004	0.10%
2020/06/09	0	0.00	3	13.00	13.00	-3	1,009	-0.30%
2020/06/08	0	0.00	1.2	12.84	12.85	-1.2	1,008	-0.11%
2020/06/05	2	12.90	0	0.00	12.85	2	995	0.20%
2020/06/04	10	12.75	2	12.90	12.90	8	994	0.80%
2020/06/03	1	12.65	2	12.65	12.70	-1	983	-0.10%
2020/06/02	7	12.00	0	0.00	12.05	7	947	0.74%
2020/05/22	2	11.80	0	0.00	11.80	2	919	0.22%
2020/05/21	0	0.00	5	12.10	12.00	-5	893	-0.56%
2020/05/18	4	11.70	0	0.00	11.55	4	855	0.47%
2020/05/13	0	0.00	10.5	11.53	11.55	-10.5	842	-1.25%
2020/05/07	1	11.65	2	11.45	11.60	-1	799	-0.13%
2020/05/04	9	10.90	0	0.00	10.75	9	772	1.16%
2020/04/23	0	0.00	5	10.16	10.25	-5	768	-0.65%
2020/04/22	0	0.00	2	9.93	9.95	-2	762	-0.26%
2020/04/21	4	9.94	0	0.00	9.94	4	762	0.52%
2020/04/17	0	0.00	1	10.55	10.35	-1	772	-0.13%
2020/04/16	1	10.35	0	0.00	10.35	1	773	0.13%
2020/04/15	1	10.55	0	0.00	10.55	1	768	0.13%
2020/04/14	3	10.55	0	0.00	10.70	3	752	0.40%
2020/03/23	1	9.23	1	9.39	9.21	0	680	0.00%
2020/03/17	0	0.00	5	10.00	9.91	-5	648	-0.77%
2020/03/13	1	10.35	7	10.35	10.50	-6	631	-0.95%
2020/03/09	1	12.25	0	12.30	12.20	1	573	0.17%
2020/02/17	0	0.00	2	12.75	12.80	-2	859	-0.23%
2020/02/12	1	12.55	1	12.55	12.70	0	857	0.00%
2020/02/11	1	12.55	0	0.00	12.55	1	856	0.12%
2020/02/06	0	0.00	1	12.65	12.60	-1	864	-0.12%
2020/02/03	0	0.00	2.2	12.35	12.40	-2.2	879	-0.25%
2020/01/30	1	12.70	0	0.00	12.70	1	869	0.12%
2020/01/10	5	13.00	0	0.00	12.95	5	892	0.56%
2019/12/24	0	0.00	3	12.95	12.95	-3	906	-0.33%
2019/12/20	10	12.80	0	0.00	12.75	10	950	1.05%
2019/12/19	6	12.74	20	12.75	12.80	-14	947	-1.48%
2019/12/18	21	12.82	0	0.00	12.85	21	948	2.21%
2019/12/16	1	12.90	0	0.00	12.90	1	945	0.11%
2019/12/13	0	0.00	80	12.95	12.95	-80	951	-8.41%
2019/12/06	0	0.00	1	13.00	13.05	-1	1,007	-0.10%
2019/12/05	1	13.00	0	0.00	13.00	1	1,016	0.10%
2019/12/04	0	0.00	1	13.00	13.00	-1	1,026	-0.10%
2019/12/03	0	0.00	1	13.10	13.05	-1	1,033	-0.10%
2019/11/29	0	0.00	3	13.08	13.00	-3	1,035	-0.29%
2019/11/28	0	0.00	2	13.15	13.10	-2	1,032	-0.19%
2019/11/27	5	12.99	0	0.00	13.00	5	1,038	0.48%
2019/11/26	1	13.15	0	0.00	13.15	1	1,006	0.10%
2019/11/25	0	0.00	1	13.25	13.25	-1	1,009	-0.10%
2019/11/22	0	0.00	2	13.20	13.15	-2	1,030	-0.19%
2019/11/21	24	13.28	3	13.35	13.10	21	1,056	1.99%
2019/11/20	0	0.00	1	13.15	13.10	-1	1,006	-0.10%
2019/11/19	1	13.00	0	0.00	12.95	1	999	0.10%
2019/11/18	1	13.20	0	0.00	13.20	1	965	0.10%
2019/11/15	11	13.35	22	13.48	13.40	-11	950	-1.16%
2019/11/14	2	13.55	9	13.55	13.50	-7	955	-0.73%
2019/11/01	7	15.05	6	15.05	15.05	1	1,240	0.08%
2019/10/31	0	0.00	1	14.95	15.00	-1	1,261	-0.08%
2019/10/29	1	15.00	0	0.00	14.95	1	1,373	0.07%
2019/10/22	0	0.00	0.3	15.15	15.20	-0.3	1,567	-0.02%
2019/10/09	0	0.00	0.7	14.55	14.60	-0.7	1,633	-0.04%
2019/10/07	0	0.00	6	14.60	14.65	-6	1,661	-0.36%
2019/10/01	1	14.25	0	0.00	14.40	1	1,766	0.06%
2019/09/27	2	14.40	3	14.25	14.25	-1	1,764	-0.06%
2019/09/26	1	14.70	0	0.00	14.50	1	1,744	0.06%
2019/09/25	6	14.65	0	0.00	14.70	6	1,728	0.35%
2019/09/23	5	14.75	0	0.00	14.80	5	1,769	0.28%
2019/09/18	5	14.80	5	14.85	14.85	0	1,792	0.00%
2019/09/16	0	0.00	2	15.00	14.95	-2	1,796	-0.11%
2019/09/11	12	14.95	15	15.00	14.90	-3	1,814	-0.17%
2019/09/10	5	15.05	0	0.00	15.05	5	1,800	0.28%
2019/09/04	2	15.05	0	0.00	15.05	2	1,856	0.11%
2019/08/30	1	14.90	1	15.05	14.95	0	1,924	0.00%
2019/08/28	10	14.96	10	14.90	14.90	0	1,953	0.00%
2019/08/27	1	15.10	0	0.00	15.00	1	1,963	0.05%
2019/08/23	0	0.00	5	15.50	15.60	-5	1,979	-0.25%
2019/08/22	0	0.00	3	15.55	15.50	-3	2,047	-0.15%
2019/08/19	0	0.00	6	15.40	15.45	-6	2,627	-0.23%
2019/08/16	3	15.00	1	15.00	15.30	2	2,607	0.08%
2019/08/15	10	14.70	0	0.00	14.80	10	2,594	0.39%
2019/08/14	14	15.05	0	0.00	15.00	14	2,582	0.54%
2019/08/13	10	16.20	1	16.25	16.15	9	2,511	0.36%
2019/08/12	1	16.05	0	0.00	16.05	1	2,711	0.04%
2019/08/07	1	15.80	6	15.80	15.80	-5	2,749	-0.18%
2019/08/06	30	16.20	0	0.00	16.15	30	2,746	1.09%
2019/08/05	25	16.45	0	0.00	16.50	25	2,781	0.90%
2019/08/02	50	16.55	0	0.00	16.50	50	2,763	1.81%
2019/08/01	3	16.50	0	0.00	16.55	3	2,740	0.11%
2019/07/31	1	17.30	1	17.35	17.40	0	2,716	0.00%
2019/07/30	7	17.76	0	0.00	17.50	7	2,630	0.27%
2019/07/24	1	17.40	1	17.50	17.40	0	2,430	0.00%
2019/07/23	19	17.61	12	17.55	17.50	7	2,426	0.29%
2019/07/22	5.5	17.64	0	0.00	17.60	5.5	2,416	0.23%
2019/07/19	1	17.65	1	17.65	17.65	0	2,402	0.00%
2019/07/18	1	17.50	1	17.65	17.65	0	2,384	0.00%
2019/07/17	2	17.60	2	17.60	17.55	0	2,361	0.00%
2019/07/16	20	17.50	0	0.00	17.45	20	2,330	0.86%
2019/07/15	0	0.00	1	17.55	17.50	-1	2,314	-0.04%
2019/07/12	5.7	17.40	0	0.00	17.45	5.7	2,308	0.25%
2019/07/11	0	0.00	0.1	17.45	17.40	-0.1	2,306	0.00%
2019/07/10	2	17.50	2	17.45	17.50	0	2,293	0.00%
2019/07/09	1	17.40	4	17.25	17.40	-3	2,270	-0.13%
2019/07/08	1	17.10	0	0.00	17.15	1	2,244	0.04%
2019/07/05	3	17.17	61	17.25	17.25	-58	2,249	-2.58%
2019/07/03	0	0.00	2	17.00	17.00	-2	2,239	-0.09%
2019/07/02	3.5	16.99	0	0.00	16.95	3.5	2,266	0.15%
2019/07/01	1	17.15	0	0.00	17.10	1	2,280	0.04%
2019/06/28	5	17.20	14	17.21	17.15	-9	2,259	-0.40%
2019/06/27	1	17.15	0	0.00	17.15	1	2,232	0.04%
2019/06/25	0	0.00	2	17.10	17.25	-2	2,229	-0.09%
2019/06/21	4	17.05	0	0.00	16.90	4	2,278	0.18%
2019/06/17	0	0.00	1	16.85	16.80	-1	2,349	-0.04%
2019/06/14	1	16.90	0	0.00	16.95	1	2,357	0.04%
2019/06/13	0	0.00	0	16.90	16.95	0	2,357	0.00%
2019/06/12	2	17.00	3	17.03	16.95	-1	2,330	-0.04%
2019/06/11	0	0.00	2	17.20	17.10	-2	2,293	-0.09%
2019/06/10	60	16.94	0	0.00	17.00	60	2,255	2.66%
2019/06/06	4	16.93	1	16.95	16.95	3	2,245	0.13%
2019/06/05	0	0.00	0.3	17.00	17.05	-0.3	2,229	-0.01%
2019/06/04	2	17.33	1	17.25	17.25	1	2,223	0.04%
2019/06/03	0	0.00	6	16.98	17.25	-6	2,205	-0.27%
2019/05/31	6	17.19	6	17.13	17.00	0	2,190	0.00%
2019/05/29	20	17.00	0	0.00	16.95	20	2,131	0.94%
2019/05/28	0	0.00	21	17.26	17.40	-21	2,063	-1.02%
2019/05/27	23	17.41	5	17.90	17.85	18	1,976	0.91%
2019/05/24	16	16.77	15	16.82	17.00	1	1,707	0.06%
2019/05/22	0	0.00	1	16.35	16.30	-1	1,498	-0.07%
2019/05/21	1	16.20	0.5	16.15	16.20	0.5	1,486	0.03%
2019/05/20	0	0.00	5	16.50	16.15	-5	1,467	-0.34%
2019/05/17	20	16.45	13	16.42	16.55	7	1,370	0.51%
2019/05/16	0	0.00	5	15.95	15.85	-5	1,158	-0.43%
2019/05/15	2	16.00	0	0.00	16.00	2	1,140	0.18%
2019/05/14	2	15.65	2	15.85	15.80	0	1,111	0.00%
2019/04/23	0	0.00	0.3	15.15	15.20	-0.3	1,188	-0.03%
2019/04/22	0	0.00	0.2	15.15	15.15	-0.2	1,184	-0.02%
2019/04/09	1	16.25	0	0.00	16.25	1	1,119	0.09%
2019/03/27	0	0.00	1	15.80	15.85	-1	1,031	-0.10%
2019/03/26	1	15.35	2	15.35	15.55	-1	1,002	-0.10%
2019/03/25	1	15.15	0	0.00	15.20	1	955	0.10%
2019/03/22	3	14.93	3	15.15	15.10	0	920	0.00%
2019/03/19	1	15.65	2	15.65	15.55	-1	854	-0.12%
2019/03/15	0	0.00	5	15.20	15.25	-5	839	-0.60%
2019/03/08	0	0.00	5	15.30	15.40	-5	842	-0.59%
2019/03/04	0	0.00	5	15.10	15.15	-5	835	-0.60%
2019/02/26	0	0.00	5	14.55	15.00	-5	826	-0.60%
2019/02/22	0	0.00	9	14.60	14.60	-9	792	-1.14%
2019/02/20	0	0.00	10	14.60	14.60	-10	796	-1.25%
2019/02/14	0	0.00	0.1	14.65	14.70	-0.1	883	-0.01%
2019/01/29	4	14.50	0	0.00	14.65	4	813	0.49%
2019/01/24	1	14.40	0	0.00	14.45	1	768	0.13%
2019/01/18	1	14.35	0	0.00	14.35	1	737	0.14%
2019/01/09	0	0.00	3	14.10	14.10	-3	772	-0.39%
2018/12/19	0	0.00	60	14.10	14.15	-60	935	-6.41%
2018/11/15	0	0.00	1	14.20	14.25	-1	1,135	-0.09%
2018/11/14	0	0.00	1	13.70	13.85	-1	1,067	-0.09%
2018/11/12	1	13.45	1	13.60	13.45	0	1,036	0.00%
2018/11/08	2	13.55	0	0.00	13.40	2	1,044	0.19%
2018/10/26	0	0.00	2	12.85	12.85	-2	1,048	-0.19%
2018/10/22	2	14.00	0	0.00	13.75	2	1,075	0.19%
2018/10/19	0	0.00	10	13.80	14.00	-10	1,071	-0.93%
2018/10/12	0	0.00	42	13.53	13.60	-42	1,005	-4.18%
2018/10/11	0	0.00	2	13.40	13.20	-2	991	-0.20%
2018/10/09	0	0.00	3	14.05	14.00	-3	957	-0.31%
2018/10/08	3	13.85	0.2	13.90	13.95	2.8	948	0.30%
2018/10/05	10	14.00	0	0.00	13.85	10	943	1.06%
2018/09/28	10	14.00	0	0.00	14.15	10	890	1.12%
2018/09/25	0	0.00	0.3	13.80	13.85	-0.3	848	-0.04%
2018/09/17	0	0.00	1	13.65	13.75	-1	826	-0.12%
2018/09/13	0	0.00	1	13.55	13.80	-1	833	-0.12%
2018/09/12	2	13.50	0	0.00	13.55	2	828	0.24%
2018/09/07	10	13.50	58	13.41	13.50	-48	841	-5.71%
2018/09/05	0	0.00	10	13.85	13.85	-10	829	-1.21%
2018/09/04	2	14.10	2	14.10	14.15	0	815	0.00%
2018/09/03	3	14.37	1	14.25	14.25	2	805	0.25%
2018/08/31	0	0.00	1	13.85	13.95	-1	741	-0.13%
2018/08/30	16	14.05	15	13.93	13.85	1	729	0.14%
2018/08/20	0	0.00	0.3	12.95	13.00	-0.3	707	-0.04%
2018/08/17	0	0.00	2	13.10	12.95	-2	723	-0.28%
2018/08/15	0	0.00	2	13.05	13.05	-2	735	-0.27%
2018/08/13	0	0.00	3	12.75	12.70	-3	737	-0.41%
2018/08/10	0	0.00	1	12.90	12.85	-1	739	-0.14%
2018/08/06	0	0.00	0.1	12.85	12.90	-0.1	783	-0.02%
2018/07/31	0	0.00	0.6	13.10	13.15	-0.6	789	-0.07%
2018/07/20	0	0.00	1	13.25	13.20	-1	925	-0.11%
2018/07/19	0	0.00	2	13.20	13.15	-2	936	-0.21%
2018/07/16	1	12.95	0	0.00	12.95	1	992	0.10%
2018/07/13	2	12.95	0	0.00	13.00	2	1,003	0.20%
2018/07/11	6	12.90	0	0.00	12.90	6	1,083	0.55%
2018/07/10	12	13.00	0	0.00	13.00	12	1,157	1.04%
2018/07/04	0	0.00	3	13.05	13.00	-3	1,244	-0.24%
2018/06/20	38	13.15	0	0.00	13.10	38	1,702	2.23%
2018/06/19	0	0.00	5	13.25	13.20	-5	1,705	-0.29%
2018/06/07	4	13.58	0	0.00	13.45	4	1,761	0.23%
2018/06/04	0	0.00	1	13.45	13.45	-1	1,751	-0.06%
2018/06/01	0	0.00	3	13.50	13.35	-3	1,751	-0.17%
2018/05/30	3	13.15	0	0.00	13.15	3	1,716	0.17%
2018/05/25	1	13.25	0	0.00	13.35	1	1,735	0.06%
2018/05/22	0	0.00	1	13.50	13.55	-1	1,743	-0.06%
2018/05/21	0	0.00	1	13.70	13.65	-1	1,761	-0.06%
2018/05/18	0	0.00	32	13.50	13.55	-32	1,800	-1.78%
2018/05/16	5	13.35	0	0.00	13.35	5	1,843	0.27%
2018/05/15	1	13.20	0.3	13.15	13.25	0.8	1,848	0.04%
2018/05/11	20	12.90	0	0.00	12.90	20	1,894	1.06%
2018/05/09	25	13.04	0	0.00	13.00	25	1,900	1.32%
2018/05/08	5	13.15	0	0.00	13.10	5	1,918	0.26%
2018/05/07	0	0.00	1	13.00	13.05	-1	1,928	-0.05%
2018/05/03	10	13.15	0	0.00	13.20	10	1,905	0.52%
2018/05/02	1	13.15	1	13.15	13.15	0	1,908	0.00%
2018/04/30	4	13.39	0	0.00	13.20	4	1,915	0.21%
2018/04/27	0	0.00	3	12.85	13.10	-3	1,865	-0.16%
2018/04/25	1	12.70	0	0.00	12.90	1	1,936	0.05%
2018/04/24	6	13.00	3	13.00	12.80	3	1,945	0.15%
2018/04/20	0	0.00	36	13.46	13.45	-36	1,967	-1.83%
2018/04/19	8	13.36	0	0.00	13.35	8	1,982	0.40%
2018/04/18	5	13.38	14	13.35	13.25	-9	1,993	-0.45%
2018/04/17	6	13.00	5	12.97	12.90	1	1,974	0.05%
2018/04/16	34	13.04	0	0.00	12.90	34	1,984	1.71%
2018/04/13	3	13.42	0	0.00	13.35	3	1,962	0.15%
2018/04/11	0	0.00	50	13.79	13.75	-50	2,009	-2.49%
2018/04/10	1	13.85	20	13.75	13.70	-19	2,038	-0.93%
2018/04/09	10	13.95	10	13.88	13.85	0	2,050	0.00%
2018/04/03	12	13.70	2	13.90	13.90	10	2,067	0.48%
2018/04/02	50	13.93	2	13.90	13.85	48	2,021	2.37%
2018/03/31	6	14.08	0.1	13.85	13.90	5.9	1,986	0.30%
2018/03/30	13	14.56	0.1	14.60	14.55	12.9	1,891	0.68%
2018/03/29	4	16.10	0	0.00	16.15	4	1,716	0.23%
2018/03/28	0.2	16.00	1	16.20	16.10	-0.8	1,718	-0.05%
2018/03/26	0	0.00	2	15.90	15.85	-2	1,721	-0.12%
2018/03/23	6	15.65	0	0.00	15.70	6	1,723	0.35%
2018/03/22	5	16.00	1	16.10	15.95	4	1,753	0.23%
2018/03/21	1	16.00	0	0.00	15.95	1	1,750	0.06%
2018/03/20	0	0.00	1	15.95	15.95	-1	1,754	-0.06%
2018/03/19	3	16.13	4	16.13	16.10	-1	1,815	-0.06%
2018/03/16	1	16.10	1	16.15	16.15	0	1,835	0.00%
2018/03/15	4	16.29	2	16.20	16.25	2	1,848	0.11%
2018/03/14	11	16.00	0	0.00	15.90	11	1,800	0.61%
2018/03/09	26	15.61	2	15.65	15.70	24	1,810	1.33%
2018/03/08	2	15.55	0	0.00	15.55	2	1,819	0.11%
2018/03/06	5	15.50	2	15.40	15.50	3	1,919	0.16%
2018/03/05	2	15.60	2	15.40	15.35	0	2,028	0.00%
2018/03/02	12	15.70	0	0.00	15.65	12	2,068	0.58%
2018/03/01	60	15.83	2	15.90	15.90	58	2,088	2.78%
2018/02/27	2	16.10	2	16.25	15.95	0	2,147	0.00%
2018/02/26	2	16.10	0	0.00	16.10	2	2,186	0.09%
2018/02/23	1	16.00	0	0.00	16.00	1	2,192	0.05%
2018/02/21	0	0.00	1	15.50	15.60	-1	2,183	-0.05%
2018/02/12	1	15.10	50	14.92	15.10	-49	2,176	-2.25%
2018/02/09	7	14.59	4.1	14.67	14.70	2.9	2,139	0.13%
2018/02/08	4	15.05	10	14.95	15.05	-6	2,124	-0.28%
2018/02/07	3	15.15	0	0.00	15.10	3	2,132	0.14%
2018/02/06	4	14.65	11	15.31	14.80	-7	2,152	-0.33%
2018/02/05	3	15.80	2	15.90	15.90	1	2,104	0.05%
2018/02/02	3	16.08	4	16.13	16.15	-1	2,102	-0.05%
2018/02/01	4	16.28	0	0.00	16.20	4	2,170	0.18%
2018/01/31	0	0.00	6	16.24	16.30	-6	2,195	-0.27%
2018/01/30	1	16.60	2	16.45	16.45	-1	2,179	-0.05%
2018/01/29	2	16.80	0.1	16.65	16.70	1.9	2,172	0.09%
2018/01/24	0.1	16.50	10	16.49	16.55	-9.9	2,189	-0.45%
2018/01/23	4	16.65	13	16.55	16.45	-9	2,199	-0.41%
2018/01/22	1	17.00	16	16.69	16.70	-15	2,239	-0.67%
2018/01/19	5	17.17	1	17.10	17.10	4	2,234	0.18%
2018/01/18	11	17.29	1	17.40	17.25	10	2,216	0.45%
2018/01/17	1	17.30	2	17.25	17.40	-1	2,230	-0.04%
2018/01/16	0	0.00	1.1	17.25	17.40	-1.1	2,211	-0.05%
2018/01/15	7.1	17.16	7	17.15	17.10	0.1	2,182	0.00%
2018/01/12	3	17.13	3	17.22	17.20	0	2,159	0.00%
2018/01/11	3	17.35	2	17.15	17.15	1	2,143	0.05%
2018/01/10	3	17.12	2	17.45	17.25	1	2,144	0.05%
2018/01/09	60	17.76	1	17.20	17.20	59	2,128	2.77%
2018/01/08	22	17.32	0	0.00	17.75	22	2,079	1.06%
2018/01/05	0	0.00	1	17.10	17.20	-1	2,025	-0.05%
2018/01/03	0	0.00	6	16.58	16.60	-6	1,978	-0.30%