泰詠 (6266)-富邦-台南券商分點個股進出

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

泰詠

(6266)

可現股當沖

股價
34.00
漲跌
▲1.00
漲幅
+3.03%
成交量
815張
產業
上櫃電子零組件類股
158人加入追蹤

立即追蹤
本地時間:13:30

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

泰詠 (6266)籌碼相關－富邦-台南券商分點個股進出

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

富邦-台南券商分點個股進出
富邦-台南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
2024/04/26	1	34.20	0.1	34.13	34.00	0.9	400	0.22%
2024/04/19	0	0.00	1	32.30	32.35	-1	388	-0.26%
2024/04/18	1	32.80	2	32.75	32.75	-1	389	-0.26%
2024/04/16	0	0.00	0.1	32.75	32.50	-0.1	390	-0.04%
2024/04/15	2	33.30	0.5	33.50	33.20	1.5	385	0.38%
2024/04/12	0	0.00	2	33.55	33.55	-2	382	-0.52%
2024/04/11	0	0.00	1	33.80	33.80	-1	376	-0.27%
2024/04/08	2	33.95	2.2	33.98	34.15	-0.2	372	-0.06%
2024/03/28	0	0.00	4	33.80	33.80	-4	383	-1.04%
2024/03/27	0.5	33.65	0	0.00	33.75	0.5	382	0.13%
2024/03/21	3.1	33.90	0	0.00	33.95	3.1	380	0.82%
2024/03/19	2	33.80	0	0.00	33.90	2	378	0.53%
2024/03/18	0	0.00	1	34.00	33.95	-1	376	-0.27%
2024/03/12	0	0.00	1	33.65	33.85	-1	366	-0.27%
2024/03/11	1	33.15	0	0.00	33.15	1	363	0.27%
2024/03/08	1	34.30	0	0.00	33.60	1	358	0.28%
2024/03/07	1	34.40	0	0.00	34.35	1	343	0.29%
2024/03/06	0	0.00	4.8	34.51	34.45	-4.8	338	-1.41%
2024/03/05	1.4	34.45	0	0.00	34.50	1.4	340	0.40%
2024/03/04	0	0.00	0.2	34.77	34.35	-0.2	338	-0.07%
2024/03/01	0	0.00	9	34.71	34.40	-9	330	-2.72%
2024/02/27	1	34.00	1	33.85	33.90	0	303	0.00%
2024/02/22	2	33.40	0	0.00	33.70	2	291	0.69%
2024/02/19	1	33.20	0	33.40	33.50	1	285	0.35%
2024/02/15	1	32.85	0	0.00	32.80	1	279	0.36%
2024/02/02	1	33.25	1	33.30	33.20	0	276	0.00%
2024/01/18	0.2	32.25	0	0.00	32.35	0.2	287	0.06%
2024/01/15	0	0.00	1	33.00	32.90	-1	288	-0.35%
2024/01/12	0	0.00	1	32.70	32.60	-1	289	-0.35%
2024/01/11	0	32.20	2	32.20	32.15	-2	285	-0.70%
2024/01/10	0	0.00	1	32.25	32.00	-1	291	-0.34%
2024/01/09	0	0.00	1	32.05	32.00	-1	295	-0.34%
2024/01/03	1	32.60	0	0.00	32.45	1	334	0.30%
2023/12/27	0	0.00	0.3	32.20	32.40	-0.3	336	-0.09%
2023/12/21	0	0.00	2	32.00	32.05	-2	339	-0.59%
2023/12/20	0	0.00	1	31.80	32.15	-1	339	-0.29%
2023/12/19	2	31.63	0	0.00	31.70	2	339	0.59%
2023/12/14	0	0.00	0.7	32.30	32.30	-0.7	346	-0.20%
2023/12/13	0	0.00	0.2	32.35	32.30	-0.2	353	-0.07%
2023/12/11	0	0.00	3	32.62	32.60	-3	370	-0.81%
2023/12/07	0	0.00	1.2	32.63	32.50	-1.2	373	-0.33%
2023/12/06	0	0.00	1	33.05	32.90	-1	390	-0.26%
2023/11/22	0.9	32.85	0	0.00	32.80	0.9	422	0.21%
2023/11/17	0	0.00	1	32.00	32.15	-1	434	-0.23%
2023/11/15	0	0.00	4	31.78	31.90	-4	445	-0.90%
2023/11/13	0	31.43	0	0.00	31.25	0	469	0.00%
2023/11/10	2	31.43	0	0.00	31.35	2	478	0.42%
2023/11/09	5	31.67	0	0.00	31.65	5	484	1.03%
2023/11/07	1	32.10	2	32.28	32.15	-1	489	-0.20%
2023/11/06	1	31.70	1	31.90	32.20	0	500	0.00%
2023/11/03	0	31.60	0	0.00	31.50	0	507	0.00%
2023/10/30	0	0.00	1	31.40	31.45	-1	560	-0.18%
2023/10/26	1	31.35	0	0.00	31.20	1	598	0.17%
2023/10/25	1	31.55	0	0.00	31.50	1	605	0.17%
2023/10/23	1	31.00	0	0.00	30.85	1	638	0.16%
2023/10/18	2	30.70	3	30.22	30.45	-1	694	-0.14%
2023/10/16	0	0.00	2	31.50	31.40	-2	706	-0.28%
2023/10/11	4	31.90	4	32.00	31.95	0	763	0.00%
2023/10/06	0	0.00	1	34.55	34.20	-1	768	-0.13%
2023/10/05	1	33.91	0	0.00	34.40	1	792	0.13%
2023/10/04	0	0.00	1	33.40	33.40	-1	867	-0.12%
2023/09/18	0	0.00	2	34.35	34.20	-2	1,358	-0.15%
2023/09/14	4	33.81	2	33.98	33.85	2	1,492	0.13%
2023/09/13	2.6	32.88	0	0.00	32.85	2.6	1,564	0.16%
2023/09/11	1	32.40	4	32.30	32.45	-3	1,633	-0.18%
2023/09/08	1	33.50	2	33.40	33.50	-1	1,642	-0.06%
2023/09/06	0	0.00	1	34.20	33.95	-1	1,706	-0.06%
2023/09/05	6	33.83	0	0.00	34.05	6	1,798	0.33%
2023/08/28	3	32.55	7	32.37	32.50	-4	1,939	-0.21%
2023/08/25	0	0.00	2	33.43	33.35	-2	1,944	-0.10%
2023/08/17	0	0.00	2	35.05	35.05	-2	2,039	-0.10%
2023/08/16	0.1	33.50	2	33.60	33.60	-1.9	2,071	-0.09%
2023/08/11	2	33.85	0	0.00	33.70	2	2,380	0.08%
2023/08/10	2	34.60	13	34.23	34.00	-11	2,413	-0.46%
2023/08/09	4	35.20	3	35.05	35.10	1	2,419	0.04%
2023/08/08	1	34.95	0	0.00	35.00	1	2,442	0.04%
2023/08/04	3	34.88	0	0.00	34.90	3	2,523	0.12%
2023/08/01	0	0.00	2	36.10	36.05	-2	2,635	-0.08%
2023/07/31	1.8	36.24	0	0.00	35.90	1.8	2,649	0.07%
2023/07/28	0	0.00	0.5	36.08	36.25	-0.5	2,755	-0.02%
2023/07/25	1	35.61	6.2	35.44	35.90	-5.2	3,163	-0.16%
2023/07/24	0.1	35.80	0	0.00	35.50	0.1	3,199	0.00%
2023/07/19	0	0.00	2	36.05	36.00	-2	3,328	-0.06%
2023/07/18	1	36.30	0	0.00	36.30	1	3,408	0.03%
2023/07/14	0	0.00	1	37.50	37.40	-1	3,539	-0.03%
2023/07/13	2.1	36.81	2	37.33	37.35	0.1	3,661	0.00%
2023/07/12	0.4	36.90	0	0.00	36.60	0.4	3,732	0.01%
2023/07/11	10.1	36.85	2	37.05	36.55	8.1	3,913	0.21%
2023/07/10	11	38.28	0	0.00	38.20	11	4,061	0.27%
2023/07/07	1	42.90	0	0.00	42.40	1	4,285	0.02%
2023/07/06	2	44.25	2	43.98	43.10	0	4,662	0.00%
2023/07/05	6	43.55	7	43.68	43.65	-1	4,704	-0.02%
2023/07/04	2.5	43.25	0	0.00	43.35	2.5	4,745	0.05%
2023/07/03	0	0.00	5	42.85	43.15	-5	4,768	-0.10%
2023/06/30	1	39.85	0	0.00	41.05	1	4,714	0.02%
2023/06/29	0	0.00	1	39.00	38.70	-1	4,694	-0.02%
2023/06/28	3	38.43	0	0.00	38.65	3	4,714	0.06%
2023/06/27	1	39.00	10	38.55	38.05	-9	4,750	-0.19%
2023/06/26	5	39.36	0	0.00	39.30	5	4,760	0.11%
2023/06/20	10	39.68	8.3	39.43	40.00	1.7	4,855	0.03%
2023/06/19	15	44.60	1	44.65	44.75	14	4,944	0.28%
2023/06/16	1	43.50	2	44.00	43.80	-1	4,908	-0.02%
2023/06/15	0	43.80	0	0.00	43.80	0	4,891	0.00%
2023/06/13	1	43.05	0	0.00	43.55	1	4,903	0.02%
2023/06/08	1	41.95	1	43.00	42.80	0	4,851	0.00%
2023/06/07	10	42.35	1	42.30	42.35	9	4,866	0.18%
2023/06/06	3	42.30	0	0.00	42.10	3	5,015	0.06%
2023/06/05	0	0.00	1	42.60	42.60	-1	5,064	-0.02%
2023/06/02	0.2	41.52	0	0.00	41.35	0.2	5,106	0.00%
2023/06/01	0	0.00	1	41.60	41.40	-1	5,120	-0.02%
2023/05/31	0	0.00	1	41.20	41.00	-1	5,156	-0.02%
2023/05/30	1	40.70	0	0.00	40.70	1	5,246	0.02%
2023/05/29	0	0.00	1	41.05	40.85	-1	5,469	-0.02%
2023/05/26	7.2	41.06	2	40.40	40.30	5.2	5,597	0.09%
2023/05/25	0	0.00	1	41.00	41.00	-1	5,739	-0.02%
2023/05/23	0	0.00	12	41.05	41.05	-12	5,952	-0.20%
2023/05/22	0	0.00	7	40.48	40.60	-7	6,013	-0.12%
2023/05/19	3	39.65	2.1	39.41	39.55	0.9	6,024	0.02%
2023/05/18	18.2	41.45	1	43.65	39.55	17.2	6,061	0.28%
2023/05/17	2	43.80	0	0.00	43.90	2	5,956	0.03%
2023/05/16	1	43.40	0	0.00	43.35	1	6,065	0.02%
2023/05/15	2	42.58	0	0.00	42.65	2	6,392	0.03%
2023/05/12	0	0.00	2	43.15	43.30	-2	6,735	-0.03%
2023/05/11	13	42.40	0	0.00	42.00	13	6,751	0.19%
2023/05/10	0	0.00	1	43.09	43.65	-1	6,704	-0.01%
2023/05/09	9	43.93	8	43.86	43.05	1	6,661	0.02%
2023/05/08	4	41.89	1	42.40	42.25	3	6,554	0.05%
2023/05/05	6.2	41.98	0	0.00	41.75	6.2	6,528	0.09%
2023/05/04	7	42.31	8	42.19	42.05	-1	6,507	-0.02%
2023/05/03	6	42.00	6	41.40	41.40	0	6,387	0.00%
2023/05/02	8	41.94	8	41.86	41.90	0	6,356	0.00%
2023/04/28	18.2	43.15	71	42.31	41.85	-52.8	6,265	-0.84%
2023/04/27	6	45.30	14	46.49	46.50	-8	5,957	-0.13%
2023/04/26	2	45.30	0	0.00	45.30	2	5,909	0.03%
2023/04/25	28	46.40	8	45.20	45.20	20	5,875	0.34%
2023/04/24	22	46.35	22	46.20	45.80	0	5,802	0.00%
2023/04/21	24	46.51	28	45.91	45.00	-4	5,734	-0.07%
2023/04/20	21	46.82	7	46.29	46.20	14	5,643	0.25%
2023/04/19	12	47.93	17	47.71	47.70	-5	5,553	-0.09%
2023/04/18	24	48.22	41	47.71	47.25	-17	5,466	-0.31%
2023/04/17	16	47.18	8	47.29	47.20	8	5,330	0.15%
2023/04/14	47	47.24	7	46.88	46.55	40	5,230	0.76%
2023/04/13	13	46.37	97	45.27	45.20	-84	5,025	-1.67%
2023/04/12	18	44.92	10.5	46.04	46.40	7.5	4,799	0.16%
2023/04/11	41	42.42	13	42.24	43.00	28	4,462	0.63%
2023/04/10	1	40.60	11	39.89	41.25	-10	4,077	-0.25%
2023/04/07	74	37.38	31	37.29	37.50	43	3,984	1.08%
2023/04/06	6	36.40	0	0.00	37.00	6	3,921	0.15%
2023/03/31	3	35.90	3	35.47	35.85	0	3,866	0.00%
2023/03/30	12.2	35.48	11	34.92	35.50	1.2	3,844	0.03%
2023/03/29	1	34.45	8	35.03	34.75	-7	3,821	-0.18%
2023/03/28	10	34.41	0	0.00	34.30	10	3,816	0.26%
2023/03/27	2	34.98	1	35.45	35.30	1	3,788	0.03%
2023/03/24	8.3	35.51	0	0.00	35.20	8.3	3,772	0.22%
2023/03/23	2.6	36.28	5	35.97	35.55	-2.4	3,749	-0.07%
2023/03/22	1	35.15	33	35.99	36.95	-32	3,670	-0.87%
2023/03/21	2	34.15	3	34.07	34.00	-1	3,508	-0.03%
2023/03/20	15	33.56	4	33.48	33.50	11	3,462	0.32%
2023/03/17	2	33.15	4	32.93	33.05	-2	3,441	-0.06%
2023/03/16	3.3	32.11	0	0.00	32.15	3.3	3,414	0.10%
2023/03/15	0.2	32.80	1	33.25	32.75	-0.8	3,384	-0.02%
2023/03/13	2	32.10	2	32.75	32.95	0	3,332	0.00%
2023/03/10	1	33.00	0	0.00	33.00	1	3,285	0.03%
2023/03/09	17	33.31	10	32.85	32.95	7	3,251	0.22%
2023/03/08	0	0.00	4	34.33	34.65	-4	3,089	-0.13%
2023/03/07	28	34.42	28	34.77	34.30	0	3,024	0.00%
2023/03/06	0	0.00	8	34.01	33.90	-8	2,944	-0.27%
2023/03/03	1	33.60	1	34.05	33.40	0	2,910	0.00%
2023/03/02	10	33.81	59	33.77	33.55	-49	2,857	-1.71%
2023/03/01	30	33.78	14.2	34.23	34.50	15.8	2,752	0.57%
2023/02/24	5	32.87	17.1	33.08	33.50	-12.1	2,519	-0.48%
2023/02/23	41	33.10	8	32.64	32.35	33	2,378	1.39%
2023/02/21	3	32.70	2	32.00	31.65	1	2,159	0.05%
2023/02/20	22	32.45	0.1	32.70	33.10	21.9	1,997	1.09%
2023/02/17	2	31.35	0.1	31.55	31.80	1.9	1,912	0.10%
2023/02/16	54	32.23	39	32.16	31.50	15	1,869	0.80%
2023/02/15	5	31.33	2	31.43	31.60	3	1,756	0.17%
2023/02/14	0	0.00	2	30.98	31.30	-2	1,713	-0.12%
2023/02/13	11	31.77	14	31.85	31.90	-3	1,608	-0.19%
2023/02/10	52	29.56	64	29.94	30.05	-12	1,246	-0.96%
2023/02/09	1	28.10	11.5	28.10	28.10	-10.5	885	-1.19%
2023/02/07	0	0.00	1	25.45	25.45	-1	842	-0.12%
2023/02/03	0	0.00	3	25.25	25.25	-3	841	-0.36%
2023/02/02	0	0.00	6	25.43	25.40	-6	838	-0.72%
2023/01/30	0	0.00	1	24.55	24.60	-1	825	-0.12%
2023/01/17	0.6	24.10	0	0.00	24.35	0.6	822	0.08%
2023/01/16	6	23.88	0	0.00	23.90	6	815	0.74%
2023/01/12	1	24.10	0	0.00	24.10	1	817	0.12%
2023/01/11	0	24.35	0	0.00	24.30	0	814	0.00%
2023/01/06	0	0.00	1.1	24.01	24.05	-1.1	812	-0.13%
2023/01/05	0	0.00	2.4	24.12	23.90	-2.4	819	-0.29%
2023/01/03	2	23.80	0	0.00	23.80	2	817	0.24%
2022/12/30	1	23.95	0	0.00	23.85	1	815	0.12%
2022/12/28	1	24.25	0	0.00	24.30	1	806	0.12%
2022/12/27	1	24.85	0	0.00	24.80	1	784	0.13%
2022/12/21	2	24.45	0	0.00	24.40	2	769	0.26%
2022/12/20	5	24.85	0	0.00	24.85	5	761	0.66%
2022/12/19	1	25.00	0	0.00	25.00	1	747	0.13%
2022/12/16	8	26.09	0	0.00	25.95	8	729	1.10%
2022/12/14	3	26.43	1	26.30	26.15	2	673	0.30%
2022/12/13	0	0.00	2	25.88	26.55	-2	649	-0.31%
2022/12/09	2	25.53	2	25.75	25.50	0	619	0.00%
2022/12/08	2	25.50	0	0.00	25.60	2	617	0.32%
2022/12/01	0	0.00	5	26.00	25.80	-5	663	-0.75%
2022/11/30	0	0.00	7	25.41	25.55	-7	671	-1.04%
2022/11/29	1	25.20	0	0.00	25.20	1	671	0.15%
2022/11/16	2	25.10	0	0.00	24.90	2	768	0.26%
2022/11/10	1	25.25	0	0.00	24.80	1	900	0.11%
2022/11/09	10	25.40	13	25.11	25.60	-3	882	-0.34%
2022/11/08	1	23.50	0	0.00	23.30	1	866	0.12%
2022/11/07	0	0.00	1	23.40	23.35	-1	884	-0.11%
2022/11/04	1	23.05	0	0.00	23.15	1	981	0.10%
2022/10/28	3.5	22.81	0	0.00	22.55	3.5	1,143	0.31%
2022/10/26	0	0.00	1	22.55	22.30	-1	1,175	-0.09%
2022/10/21	0	0.00	0.2	22.93	22.90	-0.2	1,229	-0.02%
2022/10/13	0	0.00	1	22.25	22.00	-1	1,270	-0.08%
2022/10/06	1	23.60	0	0.00	23.65	1	1,278	0.08%
2022/09/23	4	24.49	0	0.00	24.40	4	1,343	0.30%
2022/09/16	1	25.00	0	0.00	25.00	1	1,345	0.07%
2022/09/15	2	25.10	0	0.00	25.10	2	1,350	0.15%
2022/09/14	1	24.95	1	25.35	25.40	0	1,358	0.00%
2022/09/12	3	24.98	0	0.00	25.05	3	1,365	0.22%
2022/08/29	1	27.10	0	0.00	27.35	1	1,344	0.07%
2022/08/25	0	0.00	2	27.75	27.40	-2	1,622	-0.12%
2022/08/24	0	0.00	2	27.50	27.20	-2	1,692	-0.12%
2022/08/22	1	27.95	0	0.00	27.80	1	1,652	0.06%
2022/08/19	0	0.00	3.1	28.25	28.50	-3.1	1,623	-0.19%
2022/08/18	1	28.05	0	0.00	27.90	1	1,585	0.06%
2022/08/17	4	27.65	5	27.82	27.90	-1	1,544	-0.06%
2022/08/16	1	27.20	0.1	27.25	27.00	0.9	1,460	0.06%
2022/08/15	2	26.60	0	0.00	26.60	2	1,426	0.14%
2022/08/12	1	26.75	10	26.39	26.75	-9	1,404	-0.64%
2022/08/11	0	0.00	3.1	27.10	26.65	-3.1	1,386	-0.22%
2022/08/10	0	0.00	2.2	26.16	26.35	-2.2	1,290	-0.17%
2022/08/09	2	24.95	2	25.10	25.00	0	1,225	0.00%
2022/08/08	2	23.65	0.1	23.85	24.00	1.9	1,187	0.16%
2022/08/05	0.8	24.15	0	0.00	24.00	0.8	1,182	0.07%
2022/08/04	0	0.00	3	25.05	25.05	-3	1,144	-0.26%
2022/08/03	1	25.40	0	0.00	24.55	1	1,123	0.09%
2022/07/26	1	22.90	0	0.00	22.95	1	1,154	0.09%
2022/07/22	1	23.30	3	23.15	22.95	-2	1,237	-0.16%
2022/07/20	0	0.00	1	22.55	22.45	-1	1,241	-0.08%
2022/07/13	1	22.15	0	0.00	21.90	1	1,258	0.08%
2022/07/07	1	19.65	0	0.00	19.70	1	1,221	0.08%
2022/07/01	0	19.70	0	0.00	19.25	0	1,246	0.00%
2022/06/24	0	20.75	0	0.00	20.60	0	1,258	0.00%
2022/06/23	2	21.03	0	0.00	20.70	2	1,265	0.16%
2022/06/17	0	0.00	6	24.85	25.10	-6	1,249	-0.48%
2022/06/15	2	25.60	0	0.00	25.35	2	1,252	0.16%
2022/06/14	0	0.00	2	24.85	25.55	-2	1,255	-0.16%
2022/06/13	2	24.92	2	25.00	25.00	0	1,251	0.00%
2022/06/10	3	25.68	0	0.00	25.65	3	1,251	0.24%
2022/06/09	2	26.25	0	0.00	26.00	2	1,250	0.16%
2022/06/08	1	26.20	5	25.75	26.20	-4	1,248	-0.32%
2022/06/07	0	0.00	1	25.45	25.35	-1	1,235	-0.08%
2022/06/06	7	25.46	1	25.20	25.20	6	1,229	0.49%
2022/06/02	19	27.55	15	27.14	26.00	4	1,231	0.32%
2022/06/01	0	0.00	1	26.80	26.85	-1	1,026	-0.10%
2022/05/31	0	0.00	9	24.74	24.45	-9	979	-0.92%
2022/05/30	0	0.00	1	24.20	23.95	-1	1,005	-0.10%
2022/05/26	0	0.00	2	24.13	23.75	-2	1,087	-0.18%
2022/05/25	0	0.00	3	23.85	23.95	-3	1,127	-0.27%
2022/05/24	2	23.70	1	23.70	23.50	1	1,174	0.09%
2022/05/23	3	23.88	0	0.00	23.70	3	1,196	0.25%
2022/05/18	0	0.00	2	23.58	23.55	-2	1,262	-0.16%
2022/05/17	0	0.00	2	23.25	23.15	-2	1,291	-0.15%
2022/05/12	0	0.00	20	22.61	22.20	-20	1,401	-1.43%
2022/05/11	2	22.75	0	0.00	22.80	2	1,460	0.14%
2022/05/10	0	22.65	0	0.00	23.00	0	1,564	0.00%
2022/05/09	0	0.00	15	23.00	22.85	-15	2,279	-0.66%
2022/05/05	15	23.15	0	0.00	23.15	15	2,429	0.62%
2022/05/04	4	23.05	1	23.30	23.15	3	2,571	0.12%
2022/05/03	6	24.17	0	0.00	23.40	6	2,796	0.21%
2022/04/29	0	0.00	5	24.92	25.10	-5	2,865	-0.17%
2022/04/28	0	0.00	1	23.10	23.05	-1	2,861	-0.03%
2022/04/27	2	22.03	0	0.00	22.70	2	3,017	0.07%
2022/04/26	2	22.90	0	0.00	22.95	2	3,180	0.06%
2022/04/25	3	23.27	0	0.00	23.10	3	3,302	0.09%
2022/04/22	1	24.20	0	0.00	24.20	1	3,466	0.03%
2022/04/21	0	0.00	1	24.85	24.65	-1	3,666	-0.03%
2022/04/18	1	23.70	0	0.00	23.55	1	5,431	0.02%
2022/04/15	2	24.13	0	0.00	24.10	2	5,808	0.03%
2022/04/13	0	0.00	1	24.70	24.80	-1	6,310	-0.02%
2022/04/01	1	24.50	0	0.00	24.55	1	7,309	0.01%
2022/03/31	1	24.85	0	0.00	24.80	1	7,609	0.01%
2022/03/29	2	25.05	0	0.00	25.05	2	8,257	0.02%
2022/03/28	5	25.01	0	0.00	25.15	5	8,564	0.06%
2022/03/25	2	25.58	0	0.00	25.40	2	8,594	0.02%
2022/03/24	1	25.70	0	0.00	25.90	1	8,593	0.01%
2022/03/22	3	25.78	0	0.00	25.80	3	8,579	0.03%
2022/03/18	0	0.00	1	26.00	26.00	-1	8,558	-0.01%
2022/03/08	0	0.00	5	24.10	24.05	-5	8,440	-0.06%
2022/03/07	12	25.02	13	25.19	25.10	-1	8,392	-0.01%
2022/03/04	2	27.05	7	27.04	27.10	-5	8,332	-0.06%
2022/03/03	3	26.97	2	26.88	26.95	1	8,293	0.01%
2022/03/02	13	26.73	1	26.35	26.90	12	8,255	0.15%
2022/03/01	3	26.03	2	26.25	26.25	1	8,194	0.01%
2022/02/25	1	25.60	1.5	25.57	25.60	-0.5	8,176	-0.01%
2022/02/24	1.5	25.40	0	0.00	24.50	1.5	8,136	0.02%
2022/02/23	0	0.00	0.1	25.80	26.20	-0.1	8,085	0.00%
2022/02/22	0	25.60	31	25.54	25.30	-31	8,063	-0.38%
2022/02/18	10	26.05	0	0.00	26.00	10	8,009	0.12%
2022/02/16	10	26.30	12	26.32	26.40	-2	7,948	-0.03%
2022/02/15	1	25.45	1	25.55	25.55	0	7,908	0.00%
2022/02/11	3	26.50	0	0.00	26.50	3	7,831	0.04%
2022/02/10	11	27.98	0	0.00	27.45	11	7,764	0.14%
2022/02/09	36	29.18	16	28.72	28.30	20	7,656	0.26%
2022/02/08	2	26.73	3	27.23	27.45	-1	6,933	-0.01%
2022/02/07	3	27.12	4	26.46	26.70	-1	6,874	-0.01%
2022/01/25	12	27.73	2.1	28.46	25.85	9.9	6,612	0.15%
2022/01/24	15	28.38	14.3	27.97	27.90	0.7	6,364	0.01%
2022/01/21	3.1	28.89	2	29.15	27.65	1.1	6,220	0.02%
2022/01/20	3.2	29.77	3.2	29.51	29.50	0	6,103	0.00%
2022/01/19	3.1	30.41	17	30.12	29.75	-14	5,942	-0.23%
2022/01/18	16	32.20	0	0.00	31.80	16	5,764	0.28%
2022/01/17	3	32.45	3	32.78	31.80	0	5,634	0.00%
2022/01/14	6.1	32.06	5	32.01	32.75	1.1	5,453	0.02%
2022/01/13	21	33.02	21	33.37	33.80	0	5,254	0.00%
2022/01/12	10	32.94	14.1	32.95	31.80	-4.1	4,856	-0.08%
2022/01/11	64.3	39.31	168	37.30	34.75	-103.7	4,372	-2.37%	大賣/鉅額交易
2022/01/10	50	35.98	48.4	36.15	38.50	1.6	3,460	0.05%
2022/01/07	21.1	34.05	10.1	34.27	35.00	11	3,072	0.36%
2022/01/06	123.1	32.32	124.1	32.34	33.50	-1	2,715	-0.04%	大買/大賣/
2022/01/05	13.2	31.41	12	31.41	31.70	1.2	2,552	0.05%
2022/01/04	2	30.50	3.1	29.93	30.90	-1.1	2,431	-0.05%
2022/01/03	132	30.73	46	30.08	30.00	86	2,280	3.77%	大買/
2021/12/30	26	28.83	92.2	28.98	28.90	-66.2	2,043	-3.24%
2021/12/29	4.3	28.03	9	28.24	28.00	-4.7	1,916	-0.24%
2021/12/28	15	28.52	14.5	28.32	28.75	0.5	1,759	0.03%
2021/12/27	33.3	26.87	47	26.86	27.85	-13.7	1,480	-0.93%
2021/12/24	6.5	26.15	8.1	26.30	25.85	-1.6	1,169	-0.13%
2021/12/23	17	23.51	16	23.56	24.45	1	742	0.13%
2021/12/22	87	23.44	14.2	23.45	23.45	72.8	499	14.59%
2021/12/21	2	21.43	0.2	21.30	21.35	1.8	181	0.99%
2021/12/17	1	19.50	0	0.00	19.55	1	129	0.77%
2021/11/25	0.2	19.85	0	0.00	19.70	0.2	125	0.13%
2021/11/16	0	0.00	2	19.30	19.30	-2	111	-1.80%
2021/10/21	4	18.88	0	0.00	18.90	4	138	2.89%
2021/10/20	1	19.05	0	0.00	19.05	1	138	0.72%
2021/10/05	2	19.18	0	0.00	19.20	2	210	0.95%
2021/10/01	2	19.35	0	0.00	19.35	2	219	0.91%
2021/09/22	2	19.50	0	0.00	19.55	2	235	0.85%
2021/09/16	2	19.83	0	0.00	19.90	2	234	0.85%
2021/09/14	1	19.70	0	0.00	20.00	1	236	0.42%
2021/09/10	1	19.80	0	0.00	19.90	1	236	0.42%
2021/09/08	6	19.93	0	0.00	19.90	6	238	2.52%
2021/09/07	4	20.10	0	0.00	20.05	4	239	1.67%
2021/09/06	2	20.28	0	0.00	20.25	2	240	0.83%
2021/08/31	1	20.45	0	0.00	20.45	1	242	0.41%
2021/08/26	5	20.16	0	0.00	20.35	5	240	2.08%
2021/08/25	2	19.45	0	0.00	19.85	2	239	0.83%
2021/08/24	1	19.35	0	0.00	19.45	1	242	0.41%
2021/08/16	2	19.15	0	0.00	19.15	2	242	0.83%
2021/08/13	0	0.00	1	21.85	21.75	-1	236	-0.42%
2021/08/03	0	0.00	1	22.30	22.40	-1	239	-0.40%
2021/07/22	1	22.05	0	0.00	22.05	1	269	0.37%
2021/07/01	0	0.00	2	21.25	21.15	-2	277	-0.72%
2021/05/24	2	20.00	0	0.00	19.95	2	381	0.52%
2021/05/17	1	18.90	0	0.00	18.95	1	398	0.25%
2021/05/12	0	0.00	2	19.80	20.00	-2	388	-0.51%
2021/05/05	0	0.00	0.4	20.45	20.60	-0.4	375	-0.12%
2021/05/04	1	20.40	0	0.00	20.45	1	376	0.27%
2021/05/03	0	0.00	1	21.50	21.20	-1	370	-0.27%
2021/04/27	1	21.95	0	0.00	22.50	1	343	0.29%
2021/04/26	3	21.65	0	0.00	21.75	3	316	0.95%
2021/04/21	1	20.95	0	0.00	21.00	1	295	0.34%
2021/04/19	0	0.00	3	21.15	21.10	-3	300	-1.00%
2021/04/16	1	20.95	0	0.00	21.00	1	302	0.33%
2021/04/14	0	0.00	5	20.65	20.80	-5	301	-1.66%
2021/04/07	1	21.40	0	0.00	21.40	1	283	0.35%
2021/04/01	0	0.00	0.5	21.00	21.40	-0.5	282	-0.17%
2021/03/31	0	0.00	0.2	21.00	21.15	-0.2	280	-0.09%
2021/03/29	0	0.00	4	20.95	20.95	-4	279	-1.43%
2021/03/25	0	0.00	0.2	20.90	21.15	-0.2	286	-0.08%
2021/03/09	1	20.60	0	0.00	20.60	1	283	0.35%
2021/03/08	1	20.75	0	0.00	20.75	1	278	0.36%
2021/03/05	0	0.00	0.1	20.55	20.85	-0.1	279	-0.04%
2021/02/26	0	0.00	3	20.50	20.50	-3	282	-1.06%
2021/02/22	0	19.50	0	0.00	19.75	0	266	0.01%
2021/01/18	1	18.70	0	0.00	18.95	1	251	0.40%
2020/12/25	0	0.00	5.4	20.00	20.05	-5.4	223	-2.40%
2020/12/24	2	20.00	0	0.00	20.00	2	220	0.91%
2020/12/22	0	0.00	9	20.15	20.10	-9	220	-4.09%
2020/12/11	9	20.05	0	0.00	20.05	9	213	4.22%
2020/12/09	0	0.00	1	19.95	19.95	-1	195	-0.51%
2020/11/09	0	0.00	1	18.50	18.60	-1	193	-0.52%
2020/09/28	0	0.00	1	18.70	18.65	-1	264	-0.38%
2020/09/25	1	18.45	2	18.45	18.35	-1	270	-0.37%
2020/09/08	1	20.25	0	0.00	20.00	1	285	0.35%
2020/09/07	1	20.35	0	0.00	20.30	1	294	0.34%
2020/08/10	0	0.00	1	19.45	19.55	-1	582	-0.17%
2020/08/04	0.9	18.25	0	0.00	18.45	0.9	631	0.14%
2020/08/03	0	0.00	1	18.15	18.15	-1	647	-0.15%
2020/07/08	0	0.00	2	19.40	19.35	-2	725	-0.28%
2020/07/01	0	0.00	1.2	19.10	19.10	-1.2	719	-0.17%
2020/06/23	0	0.00	3	19.25	19.15	-3	727	-0.41%
2020/06/19	0	0.00	0.1	19.50	19.50	-0.1	732	-0.01%
2020/06/11	2	21.30	1	21.30	21.30	1	755	0.13%
2020/06/10	1	21.45	0	0.00	21.55	1	733	0.14%
2020/06/09	1	21.50	0	0.00	21.45	1	739	0.14%
2020/06/04	1	21.80	0	0.00	21.85	1	705	0.14%
2020/06/02	0	0.00	2	22.05	22.05	-2	682	-0.29%
2020/06/01	6	21.39	0	0.00	21.50	6	634	0.95%
2020/05/29	0	0.00	2	21.05	21.10	-2	615	-0.32%
2020/05/21	2	21.10	0	0.00	21.30	2	605	0.33%
2020/05/15	2	20.20	0	0.00	20.50	2	540	0.37%
2020/05/11	0	0.00	5	20.40	20.45	-5	521	-0.96%
2020/05/08	0	0.00	1	21.75	21.70	-1	480	-0.21%
2020/05/07	1	21.25	0	0.00	21.40	1	466	0.21%
2020/05/04	0	0.00	2	20.40	20.55	-2	428	-0.47%
2020/04/27	0	0.00	1	19.75	19.50	-1	442	-0.23%
2020/04/23	2	19.65	0	0.00	19.40	2	472	0.42%
2020/04/15	0	0.00	2	19.48	19.45	-2	682	-0.29%
2020/04/09	1	18.75	0	0.00	18.75	1	681	0.15%
2020/04/08	0	0.00	1	19.05	19.00	-1	678	-0.15%
2020/04/07	2	18.10	4	18.40	18.50	-2	672	-0.30%
2020/03/30	0	0.00	1	17.40	17.60	-1	666	-0.15%
2020/03/20	0	0.00	1	16.50	16.35	-1	674	-0.15%
2020/03/17	2	16.68	0	0.00	16.65	2	657	0.30%
2020/03/16	1	17.10	0	0.00	17.15	1	655	0.15%
2020/03/13	0	0.00	2	17.35	17.70	-2	649	-0.31%
2020/03/10	1	20.10	0	0.00	20.10	1	654	0.15%
2020/02/27	3	19.97	6	20.08	19.85	-3	688	-0.44%
2020/02/26	1	20.40	0	0.00	20.35	1	681	0.15%
2020/02/25	0	0.00	3	20.20	20.20	-3	680	-0.44%
2020/02/24	1	20.50	0	0.00	20.50	1	673	0.15%
2020/02/21	5	20.90	0	0.00	20.85	5	666	0.75%
2020/01/31	0	0.00	1	20.10	20.15	-1	725	-0.14%
2020/01/30	1	21.40	0	0.00	20.05	1	720	0.14%
2020/01/20	0	0.00	4	21.95	22.15	-4	703	-0.57%
2020/01/17	1	21.60	2	21.58	21.70	-1	696	-0.14%
2020/01/16	0	0.00	8	20.81	20.95	-8	675	-1.19%
2020/01/15	8	21.03	0	0.00	21.05	8	669	1.19%
2020/01/14	0	0.00	2	21.53	22.00	-2	579	-0.35%
2020/01/08	0	0.00	1	20.20	20.15	-1	456	-0.22%
2020/01/02	0	0.00	5	21.10	21.05	-5	445	-1.12%
2019/12/27	0	0.00	3	21.27	21.20	-3	439	-0.68%
2019/12/26	1	21.05	0	0.00	21.20	1	436	0.23%
2019/12/24	8	21.21	1	21.30	21.05	7	437	1.60%
2019/12/18	1	20.70	0	0.00	20.90	1	414	0.24%
2019/12/17	2	20.58	0	0.00	20.60	2	416	0.48%
2019/12/13	1	20.70	0	0.00	20.70	1	413	0.24%
2019/12/12	0	0.00	13	21.04	21.05	-13	403	-3.22%
2019/12/09	2	21.93	0	0.00	21.80	2	430	0.46%
2019/12/06	3	22.25	1	22.30	22.60	2	417	0.48%
2019/12/05	1	21.60	0	0.00	21.70	1	407	0.25%
2019/12/04	0	0.00	2	21.83	21.70	-2	405	-0.49%
2019/12/03	12	22.38	2	22.35	22.20	10	403	2.48%
2019/11/20	0	0.00	1	21.15	21.00	-1	382	-0.26%
2019/11/19	0	0.00	1	21.10	21.05	-1	381	-0.26%
2019/11/18	0	0.00	1	21.00	21.00	-1	381	-0.26%
2019/11/11	2	20.78	0	0.00	20.70	2	380	0.53%
2019/11/06	9	21.69	5	21.91	21.90	4	425	0.94%
2019/10/29	3	21.00	0	0.00	20.80	3	400	0.75%
2019/10/28	2	21.30	0	0.00	21.20	2	402	0.50%
2019/10/16	1	20.40	0	0.00	20.50	1	406	0.25%
2019/10/08	1	20.55	0	0.00	20.60	1	423	0.24%
2019/09/27	1	20.50	0	0.00	20.50	1	524	0.19%
2019/09/26	1	21.00	1	20.90	20.75	0	532	0.00%
2019/09/20	1	21.55	0	0.00	21.60	1	578	0.17%
2019/09/19	0	0.00	1	21.75	21.75	-1	605	-0.17%
2019/09/18	0	0.00	1	21.90	21.85	-1	616	-0.16%
2019/09/12	1	22.15	0	0.00	22.15	1	673	0.15%
2019/09/11	2	22.50	4	22.29	22.50	-2	672	-0.30%
2019/09/06	0	0.00	5	21.15	21.20	-5	643	-0.78%
2019/09/05	0	0.00	6	21.15	21.05	-6	650	-0.92%
2019/08/30	5	21.39	0	0.00	21.20	5	670	0.75%
2019/08/29	0	0.00	1	21.30	21.20	-1	672	-0.15%
2019/08/26	0	0.00	2	20.33	20.20	-2	682	-0.29%
2019/08/22	1	21.00	4	21.05	20.90	-3	697	-0.43%
2019/08/21	1	21.10	0	0.00	21.05	1	703	0.14%
2019/08/19	0	0.00	1	21.25	21.15	-1	706	-0.14%
2019/08/16	3	20.73	0	0.00	20.80	3	711	0.42%
2019/08/15	1	20.55	0	0.00	20.65	1	713	0.14%
2019/08/14	0.8	21.20	0	0.00	21.20	0.8	716	0.11%
2019/08/12	0	0.00	19	20.77	20.70	-19	691	-2.75%
2019/08/05	3	22.70	0	0.00	22.60	3	691	0.43%
2019/08/02	0	0.00	3	22.75	23.20	-3	705	-0.43%
2019/08/01	0	0.00	0.2	24.00	23.85	-0.2	747	-0.03%
2019/07/29	1	25.30	1	25.50	25.10	0	751	0.00%
2019/07/25	1	25.05	0	0.00	25.25	1	760	0.13%
2019/07/19	1	25.00	0	0.00	25.00	1	842	0.12%
2019/07/17	1	25.00	0	0.00	25.15	1	865	0.12%
2019/07/09	0	0.00	6	25.85	25.50	-6	956	-0.63%
2019/07/08	0	27.50	0	0.00	27.00	0	946	0.00%
2019/07/03	0.2	26.75	1	26.30	26.25	-0.8	1,053	-0.07%
2019/07/02	0	0.00	2	26.30	26.25	-2	1,140	-0.18%
2019/07/01	0	0.00	10	26.25	26.25	-10	1,176	-0.85%
2019/06/27	4	26.41	4	26.43	26.30	0	1,269	0.00%
2019/06/26	15	30.02	2	29.95	29.95	13	1,251	1.04%
2019/06/24	0	0.00	2	30.05	30.15	-2	1,226	-0.16%
2019/06/21	3	30.25	0	0.00	30.20	3	1,225	0.24%
2019/06/18	0	0.00	1	29.05	28.95	-1	1,260	-0.08%
2019/06/13	1	28.70	0	0.00	28.65	1	1,305	0.08%
2019/06/12	5	28.50	0	0.00	28.60	5	1,320	0.38%
2019/06/10	1	28.50	0	0.00	28.65	1	1,348	0.07%
2019/06/06	0	0.00	1	28.20	28.15	-1	1,381	-0.07%
2019/06/04	1	28.50	2	28.25	28.40	-1	1,554	-0.06%
2019/05/31	1	28.05	2	28.00	27.95	-1	1,610	-0.06%
2019/05/21	2	27.55	0	0.00	27.50	2	2,131	0.09%
2019/05/10	0	0.00	3	27.05	26.95	-3	3,185	-0.09%
2019/05/09	134	27.98	136	28.12	27.65	-2	3,201	-0.06%	大買/大賣/
2019/05/07	2	29.60	0	0.00	29.70	2	3,202	0.06%
2019/05/06	0	0.00	1	30.00	29.55	-1	3,228	-0.03%
2019/05/03	1	30.15	0	0.00	30.10	1	3,281	0.03%
2019/05/02	1	30.15	1	30.10	30.20	0	3,352	0.00%
2019/04/30	0	0.00	4	29.59	29.90	-4	3,440	-0.12%
2019/04/29	1	30.00	4	29.80	29.55	-3	3,621	-0.08%
2019/04/26	2	31.15	1	31.10	31.10	1	3,612	0.03%
2019/04/25	1	31.10	2	31.38	31.50	-1	3,602	-0.03%
2019/04/24	0	0.00	1	31.65	31.20	-1	3,608	-0.03%
2019/04/23	1	31.45	1	31.55	31.35	0	3,614	0.00%
2019/04/22	1	31.40	1	31.40	31.65	0	3,608	0.00%
2019/04/19	1	30.90	0	0.00	30.95	1	3,604	0.03%
2019/04/18	5	31.20	10	31.38	30.70	-5	3,610	-0.14%
2019/04/17	1	31.75	3	32.08	31.60	-2	3,622	-0.06%
2019/04/16	1	31.95	23	32.27	32.00	-22	3,621	-0.61%
2019/04/15	0	0.00	5	31.48	31.65	-5	3,601	-0.14%
2019/04/12	25	31.41	6	31.21	31.15	19	3,597	0.53%
2019/04/11	5	31.77	10	31.93	31.30	-5	3,575	-0.14%
2019/04/10	3	32.22	3	32.20	32.05	0	3,542	0.00%
2019/04/09	6	32.80	5	32.85	32.05	1	3,517	0.03%
2019/04/08	11	32.35	4	32.78	33.50	7	3,457	0.20%
2019/04/03	3	31.28	1	31.05	31.70	2	3,376	0.06%
2019/04/02	2	31.20	1	31.85	31.05	1	3,360	0.03%
2019/04/01	0	0.00	1	30.60	30.80	-1	3,297	-0.03%
2019/03/22	0	0.00	6	30.48	30.40	-6	3,338	-0.18%
2019/03/21	3	30.83	3	30.30	30.75	0	3,332	0.00%
2019/03/20	0	0.00	2	30.00	29.75	-2	3,371	-0.06%
2019/03/19	1	29.85	1	29.70	29.65	0	3,379	0.00%
2019/03/18	1	29.70	0	0.00	29.80	1	3,387	0.03%
2019/03/13	0	0.00	1	29.25	29.30	-1	3,502	-0.03%
2019/03/12	2	29.28	3	29.55	29.35	-1	3,544	-0.03%
2019/03/11	6	29.41	0	0.00	29.05	6	3,533	0.17%
2019/03/07	2	31.85	10	31.45	30.80	-8	3,586	-0.22%
2019/03/06	0	0.00	2	31.60	31.30	-2	3,572	-0.06%
2019/03/05	7	31.48	7	31.57	31.40	0	3,569	0.00%
2019/03/04	7	31.45	0	0.00	31.70	7	3,548	0.20%
2019/02/27	14	31.68	10	31.35	31.00	4	3,520	0.11%
2019/02/26	1	30.95	0	0.00	30.55	1	3,464	0.03%
2019/02/22	1	31.30	2	31.25	31.30	-1	3,466	-0.03%
2019/02/21	5	31.74	2	31.95	32.00	3	3,485	0.09%
2019/02/20	6	30.76	0	0.00	30.80	6	3,472	0.17%
2019/02/19	9	32.26	0	0.00	31.70	9	3,419	0.26%
2019/02/18	81	31.43	71	31.85	31.95	10	3,278	0.30%
2019/02/15	12	31.03	13	30.75	30.75	-1	3,238	-0.03%
2019/02/14	3	30.83	3	30.53	31.60	0	3,234	0.00%
2019/02/13	122	29.32	121	29.30	29.45	1	3,236	0.03%	大買/大賣/
2019/02/12	3	28.27	4	28.38	28.90	-1	3,205	-0.03%
2019/02/11	6	26.27	1	25.90	27.65	5	3,055	0.16%
2019/01/30	1	25.05	6	25.10	25.15	-5	2,873	-0.17%
2019/01/29	3	24.00	0	0.00	24.10	3	2,860	0.10%
2019/01/28	1	25.05	0	0.00	24.35	1	2,843	0.04%
2019/01/25	1	25.05	3	25.13	25.20	-2	2,813	-0.07%
2019/01/24	3	25.75	1	25.50	25.15	2	2,790	0.07%
2019/01/23	4	25.63	5	25.42	25.80	-1	2,763	-0.04%
2019/01/22	4	25.44	25	25.93	25.45	-21	2,703	-0.78%
2019/01/21	167	25.51	164	25.91	25.40	3	2,652	0.11%	大買/大賣/
2019/01/17	0	0.00	2	23.20	23.10	-2	2,451	-0.08%
2019/01/15	0	0.00	1	23.30	23.15	-1	2,435	-0.04%
2019/01/14	0	0.00	2	22.70	22.50	-2	2,424	-0.08%
2019/01/11	2	22.45	0	0.00	22.45	2	2,430	0.08%
2019/01/09	1	22.90	1	23.10	22.70	0	2,408	0.00%
2019/01/04	1	21.80	1	22.15	22.30	0	2,361	0.00%
2019/01/02	1	22.40	0	0.00	22.50	1	2,386	0.04%
2018/12/20	26	22.59	0	0.00	22.20	26	2,343	1.11%
2018/12/14	1	23.60	0	0.00	23.55	1	2,320	0.04%
2018/12/13	21	25.28	21	25.45	24.10	0	2,332	0.00%
2018/12/11	1	23.80	0	0.00	23.80	1	2,452	0.04%
2018/12/07	0	0.00	1	24.30	24.35	-1	2,425	-0.04%
2018/12/06	1	23.30	1	22.25	22.80	0	2,397	0.00%
2018/12/05	65	24.52	66	24.67	24.60	-1	2,357	-0.04%
2018/12/04	1	23.80	1	24.20	23.95	0	2,351	0.00%
2018/12/03	3	24.58	22	24.43	23.65	-19	2,421	-0.78%
2018/11/30	10	23.66	1	24.00	24.05	9	2,323	0.39%
2018/11/29	2	22.23	0	0.00	21.90	2	2,275	0.09%
2018/11/28	10	21.77	0	0.00	21.60	10	2,327	0.43%
2018/11/27	0	0.00	1	21.60	21.75	-1	2,336	-0.04%
2018/11/23	6	21.49	5	20.95	20.80	1	2,400	0.04%
2018/11/22	2	22.90	5	22.45	21.40	-3	2,389	-0.13%
2018/11/21	1	22.50	4.2	22.44	22.35	-3.2	2,450	-0.13%
2018/11/20	3	22.33	13	22.18	22.75	-10	2,615	-0.38%
2018/11/19	25	21.87	14	21.98	22.30	11	2,544	0.43%
2018/11/15	2	21.50	3	21.50	21.35	-1	2,436	-0.04%
2018/11/14	1	21.30	1	21.15	21.15	0	2,404	0.00%
2018/11/13	6	20.41	9	20.64	21.30	-3	2,363	-0.13%
2018/11/12	9.1	20.47	9	20.49	20.80	0.1	2,257	0.00%
2018/11/09	0	0.00	1	19.00	19.30	-1	2,101	-0.05%
2018/11/02	1	18.10	0	0.00	17.70	1	2,228	0.04%
2018/11/01	0	0.00	9	17.90	18.00	-9	2,218	-0.41%
2018/10/30	1	17.60	0	0.00	18.00	1	2,182	0.05%
2018/10/29	1	17.70	0	0.00	17.80	1	2,168	0.05%
2018/10/24	9	17.32	0	0.00	17.60	9	2,100	0.43%
2018/10/22	0	0.00	1	17.15	17.35	-1	2,106	-0.05%
2018/10/17	0	0.00	3	16.35	16.35	-3	2,083	-0.14%
2018/10/16	0	0.00	6	16.55	16.50	-6	2,078	-0.29%
2018/10/15	1	16.45	0	0.00	16.50	1	2,079	0.05%
2018/10/12	1	15.70	8	16.16	16.35	-7	2,074	-0.34%
2018/10/11	2	15.60	0	0.00	15.65	2	2,063	0.10%
2018/10/09	4	17.06	0	0.00	17.10	4	2,029	0.20%
2018/10/05	1	17.25	0	0.00	16.55	1	2,008	0.05%
2018/10/01	1	17.80	0	0.00	18.00	1	1,969	0.05%
2018/09/27	1	17.60	0	0.00	17.50	1	1,961	0.05%
2018/09/26	0	0.00	2	17.50	17.50	-2	1,948	-0.10%
2018/09/20	5	16.94	1	17.15	17.10	4	1,916	0.21%
2018/09/19	0	0.00	12	17.45	17.40	-12	1,890	-0.63%
2018/09/18	4	17.65	27	17.59	17.70	-23	1,850	-1.24%
2018/09/17	13	19.52	15	19.85	18.55	-2	1,775	-0.11%
2018/09/14	0	0.00	3	19.15	19.00	-3	1,637	-0.18%
2018/09/13	4	19.18	3	19.05	18.90	1	1,613	0.06%
2018/09/11	3	18.98	0	0.00	18.85	3	1,564	0.19%
2018/09/10	2	18.85	0	0.00	19.00	2	1,533	0.13%
2018/09/07	8	18.99	3	18.45	18.70	5	1,481	0.34%
2018/09/06	1	18.80	1	18.85	18.80	0	1,383	0.00%
2018/09/05	5	19.01	0	0.00	18.85	5	1,353	0.37%
2018/09/04	2	18.80	3	18.92	19.25	-1	1,296	-0.08%
2018/09/03	1	17.85	0	0.00	17.85	1	1,234	0.08%
2018/08/31	2	18.43	1	18.55	18.55	1	1,231	0.08%
2018/08/30	4	18.60	1	19.15	18.70	3	1,218	0.25%
2018/08/29	1	18.10	3	18.25	18.20	-2	1,148	-0.17%
2018/08/28	14	19.36	2	19.70	18.65	12	1,134	1.06%
2018/08/27	4	18.98	6	18.89	19.25	-2	1,006	-0.20%
2018/08/24	1	17.30	0	0.00	17.50	1	816	0.12%
2018/08/21	2	16.98	2	17.30	17.10	0	800	0.00%
2018/08/20	0	0.00	10	16.84	16.80	-10	794	-1.26%
2018/08/16	2	16.90	4	16.89	16.80	-2	767	-0.26%
2018/08/15	3	17.15	3.1	17.61	17.15	-0.1	747	-0.01%
2018/08/14	5	17.45	0	0.00	17.35	5	714	0.70%
2018/08/13	3	17.12	1	17.55	17.60	2	667	0.30%
2018/08/10	13.1	17.09	9	17.24	17.10	4.1	567	0.72%
2018/08/09	1	15.90	1	15.95	15.85	0	452	0.00%
2018/08/07	0	0.00	2	15.60	15.50	-2	442	-0.45%
2018/07/27	0	0.00	2	15.40	15.45	-2	447	-0.45%
2018/07/09	1	14.60	0	0.00	14.60	1	650	0.15%
2018/06/14	0	0.00	2	14.80	14.80	-2	727	-0.28%
2018/06/13	0	0.00	2	14.95	14.90	-2	729	-0.27%
2018/06/12	0	0.00	6	15.10	14.95	-6	737	-0.81%
2018/06/11	2	15.00	0	0.00	15.05	2	735	0.27%
2018/06/06	0	0.00	2	16.45	16.35	-2	797	-0.25%
2018/06/05	3	16.35	0	0.00	16.45	3	798	0.38%
2018/06/01	1	16.10	0	0.00	16.05	1	805	0.12%
2018/05/31	4	15.90	0	0.00	15.95	4	810	0.49%
2018/05/28	0	0.00	3	15.82	15.95	-3	849	-0.35%
2018/05/25	2	15.25	0	0.00	15.35	2	827	0.24%
2018/05/22	3	15.30	0	0.00	15.30	3	826	0.36%
2018/05/17	0	0.00	1	15.40	15.40	-1	832	-0.12%
2018/05/10	0	0.00	1	15.15	15.35	-1	834	-0.12%
2018/05/07	5	15.00	0	0.00	15.10	5	820	0.61%
2018/04/30	2	14.85	2	14.90	14.85	0	816	0.00%
2018/04/23	2	16.15	0	0.00	15.90	2	770	0.26%
2018/04/20	2	16.15	3	16.25	16.30	-1	765	-0.13%
2018/04/19	12	16.41	11	16.50	16.30	1	781	0.13%
2018/04/16	2	16.60	0	0.00	16.75	2	725	0.28%
2018/04/13	1	16.40	1	16.35	16.70	0	724	0.00%
2018/04/11	0	0.00	8	15.89	15.80	-8	712	-1.12%
2018/04/09	1	15.75	2	15.70	15.80	-1	751	-0.13%
2018/04/03	1	15.35	0	0.00	15.40	1	740	0.14%
2018/04/02	9	15.68	0	0.00	15.40	9	741	1.21%
2018/03/31	3	15.80	0	0.00	15.75	3	741	0.40%
2018/03/30	2	15.45	13	15.50	15.50	-11	720	-1.53%
2018/03/29	2	15.40	0	0.00	15.35	2	720	0.28%
2018/03/28	0	0.00	10	15.25	15.25	-10	714	-1.40%
2018/03/21	0	0.00	6	15.42	15.45	-6	720	-0.83%
2018/03/19	0	0.00	22	15.41	15.50	-22	711	-3.09%
2018/03/16	0	0.00	9	15.44	15.40	-9	704	-1.28%
2018/03/15	4	15.35	0	0.00	15.35	4	694	0.58%
2018/03/14	0	0.00	5	15.46	15.35	-5	703	-0.71%
2018/03/13	22	15.36	8	15.39	15.30	14	688	2.03%
2018/03/12	10	15.05	19	15.28	15.30	-9	675	-1.33%
2018/03/09	7	14.99	7	15.14	14.95	0	580	0.00%
2018/03/08	15	14.85	16	14.90	14.80	-1	563	-0.18%
2018/03/07	15	14.99	18	15.15	14.80	-3	552	-0.54%
2018/03/06	5	14.76	6	14.87	14.95	-1	519	-0.19%
2018/03/05	5	14.70	18	14.81	14.60	-13	512	-2.54%
2018/03/02	44	14.74	16	14.69	14.65	28	498	5.62%
2018/03/01	5	14.50	0	0.00	14.50	5	462	1.08%
2018/02/27	6	14.10	0	0.00	14.20	6	453	1.32%
2018/02/23	10	14.15	0	0.00	14.15	10	458	2.18%
2018/02/05	10	13.56	0	0.00	13.75	10	462	2.16%
2018/01/30	10	14.00	0	0.00	13.95	10	486	2.05%
2018/01/19	10	14.10	11.5	14.12	14.20	-1.5	544	-0.27%
2018/01/15	15	14.45	0	0.00	14.45	15	591	2.54%
2018/01/04	2	14.35	0	0.00	14.20	2	501	0.40%