正達 (3149)-永豐金券商分點個股進出

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

正達

(3149)

股價
24.50
漲跌
--
漲幅
0.00%
成交量
483張
產業
上市光電類股
306人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

正達 (3149)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/05/20	4.2	24.44	1	24.40	24.50	3.2	720	0.44%
2024/05/17	0.1	24.10	5	24.01	24.15	-4.9	745	-0.65%
2024/05/16	1	23.60	1	23.80	24.00	0	770	0.00%
2024/05/15	6	23.48	3	23.95	23.45	3	779	0.38%
2024/05/14	3	23.75	0	0.00	23.60	3	800	0.37%
2024/05/13	2	23.48	2	23.50	23.55	0	818	0.00%
2024/05/10	0	0.00	1	23.85	23.95	-1	832	-0.12%
2024/05/09	2	24.35	1	24.65	24.20	1	852	0.12%
2024/05/08	2	24.68	0	0.00	24.50	2	866	0.23%
2024/05/07	0	0.00	2	24.00	23.80	-2	875	-0.23%
2024/05/06	2	23.15	1	23.65	23.55	1	895	0.11%
2024/05/03	5	23.40	1	23.80	23.20	4	919	0.43%
2024/05/02	3	23.20	1	23.35	23.35	2	992	0.20%
2024/04/30	1	23.50	1	23.40	23.60	0	1,105	0.00%
2024/04/29	1	23.25	3	23.28	23.20	-2	1,187	-0.17%
2024/04/26	1	22.90	0	0.00	22.75	1	1,196	0.08%
2024/04/24	2	22.95	0	0.00	23.25	2	1,270	0.16%
2024/04/23	0	0.00	1	23.10	23.20	-1	1,312	-0.08%
2024/04/22	1	23.15	12	23.17	23.10	-11	1,392	-0.79%
2024/04/19	3	22.82	6.9	23.10	22.85	-3.9	1,442	-0.27%
2024/04/17	2	24.03	1	24.05	24.10	1	1,447	0.07%
2024/04/16	0	0.00	0	23.70	23.70	0	1,447	0.00%
2024/04/15	1	24.45	0	0.00	24.40	1	1,442	0.07%
2024/04/12	0	0.00	5	25.14	25.05	-5	1,442	-0.35%
2024/04/11	8	25.11	0	0.00	25.05	8	1,442	0.55%
2024/04/10	1	25.65	4	25.50	25.65	-3	1,436	-0.21%
2024/04/09	13	24.98	1	25.00	24.80	12	1,418	0.84%
2024/04/08	0	0.00	3	24.35	24.35	-3	1,414	-0.21%
2024/04/02	0	0.00	3	25.17	25.10	-3	1,414	-0.21%
2024/04/01	6	24.90	4	24.95	25.10	2	1,420	0.14%
2024/03/29	19.5	25.75	22	26.16	25.35	-2.5	1,417	-0.18%
2024/03/28	20	26.15	2.4	25.98	26.15	17.6	1,394	1.26%
2024/03/27	1	23.70	4.6	23.94	23.80	-3.6	1,366	-0.26%
2024/03/26	1.4	23.64	27	23.62	23.70	-25.6	1,363	-1.88%
2024/03/25	28	24.33	0	0.00	24.40	28	1,356	2.06%
2024/03/22	1	24.00	3	24.20	24.10	-2	1,372	-0.15%
2024/03/21	0	24.09	3	24.15	24.10	-3	1,384	-0.22%
2024/03/20	3	24.43	2	24.45	24.10	1	1,423	0.07%
2024/03/19	2	24.87	0.6	24.80	24.80	1.4	1,423	0.10%
2024/03/18	0	24.93	11	25.00	24.95	-11	1,430	-0.77%
2024/03/15	2	25.57	1	25.30	25.35	1	1,429	0.07%
2024/03/14	4	25.15	5	24.88	25.15	-1	1,426	-0.07%
2024/03/13	1	24.45	5	24.62	24.65	-4	1,422	-0.28%
2024/03/12	6	24.98	7.6	24.85	25.00	-1.6	1,426	-0.11%
2024/03/11	5	24.42	11.1	24.43	24.50	-6.1	1,423	-0.43%
2024/03/08	8	25.16	5	25.18	24.85	3	1,420	0.21%
2024/03/07	12	25.65	7	25.66	25.75	5	1,417	0.36%
2024/03/06	22.2	25.25	2	25.13	25.10	20.2	1,402	1.44%
2024/03/05	1.2	27.76	12	27.81	27.65	-10.8	1,349	-0.80%
2024/03/04	5	27.46	4	27.84	27.55	1	1,362	0.07%
2024/03/01	8	27.46	7	27.39	27.35	1	1,360	0.07%
2024/02/29	2	27.48	0	0.00	27.60	2	1,363	0.15%
2024/02/27	14	28.23	6	27.99	27.80	8	1,369	0.58%
2024/02/26	6	29.76	0	0.00	29.75	6	1,359	0.44%
2024/02/23	2	29.08	2	29.28	29.00	0	1,366	0.00%
2024/02/22	4	29.64	3	29.75	29.40	1	1,420	0.07%
2024/02/21	10	29.90	13	30.40	30.40	-3	1,459	-0.21%
2024/02/20	6	29.54	2.4	29.76	30.00	3.6	1,470	0.24%
2024/02/19	15	30.08	3.1	30.04	29.95	11.9	1,465	0.81%
2024/02/16	8	29.01	1.3	29.22	28.95	6.7	1,460	0.46%
2024/02/15	19	28.55	5	28.93	28.95	14	1,451	0.96%
2024/02/05	12.1	27.31	18	27.38	27.35	-5.9	1,436	-0.41%
2024/02/02	5.1	28.25	15	28.25	28.05	-9.9	1,418	-0.70%
2024/02/01	1.2	28.65	136	28.71	28.35	-134.8	1,404	-9.60%	大賣/鉅額交易
2024/01/31	2	29.55	128	29.63	29.20	-126	1,383	-9.11%	大賣/鉅額交易
2024/01/30	2	29.82	91	29.71	29.60	-89	1,365	-6.52%
2024/01/29	14	29.53	2	29.40	30.05	12	1,346	0.89%
2024/01/26	12.1	29.97	1	30.00	30.00	11.1	1,324	0.84%
2024/01/25	14.2	30.28	21.3	30.26	29.85	-7.1	1,302	-0.55%
2024/01/24	29.1	30.93	51.7	29.89	31.70	-22.6	1,230	-1.84%
2024/01/23	69.1	28.82	10	29.00	29.30	59.1	1,120	5.27%
2024/01/22	1	26.65	5.6	26.73	26.65	-4.6	1,035	-0.44%
2024/01/19	6	26.37	5.2	26.52	26.10	0.8	1,022	0.08%
2024/01/18	10	27.42	29	27.95	27.55	-19	988	-1.92%
2024/01/17	37	26.66	13.3	26.91	26.75	23.7	947	2.50%
2024/01/16	48.4	27.05	69.7	26.46	28.00	-21.4	908	-2.35%
2024/01/15	33	26.15	13.6	25.47	26.15	19.4	835	2.32%
2024/01/12	3	23.95	3.6	24.19	23.80	-0.6	788	-0.08%
2024/01/11	0	0.00	5	24.20	24.20	-5	802	-0.62%
2024/01/10	1	23.50	0	0.00	23.45	1	799	0.13%
2024/01/09	1	23.75	1	24.20	23.85	0	804	0.00%
2024/01/08	6	23.86	2	24.08	24.20	4	803	0.50%
2024/01/05	3	23.70	0	0.00	23.75	3	802	0.37%
2024/01/04	0	23.55	5	23.67	23.60	-5	803	-0.62%
2024/01/03	0.1	23.70	16	23.85	23.75	-15.9	807	-1.97%
2024/01/02	1	24.05	0	0.00	24.05	1	810	0.12%
2023/12/29	4	24.29	0	0.00	24.35	4	822	0.49%
2023/12/28	0	0.00	1	24.20	24.20	-1	831	-0.12%
2023/12/27	9	24.54	1	24.70	24.50	8	852	0.94%
2023/12/26	0	0.00	1	24.35	24.35	-1	881	-0.11%
2023/12/25	0	0.00	4	24.28	24.20	-4	876	-0.46%
2023/12/22	4	23.60	0.3	23.30	23.55	3.7	874	0.42%
2023/12/21	4	23.36	8.1	23.52	23.50	-4.1	875	-0.47%
2023/12/20	2	23.60	0	0.00	23.60	2	875	0.23%
2023/12/19	1	23.50	1	23.90	23.10	0	883	0.00%
2023/12/18	8.7	24.53	3.1	24.52	24.35	5.6	868	0.65%
2023/12/15	15.4	24.85	8.6	24.81	25.50	6.7	854	0.79%
2023/12/14	10.2	23.40	2.5	23.29	23.40	7.7	820	0.93%
2023/12/13	3	22.78	1	22.90	22.70	2	834	0.24%
2023/12/12	3	23.40	3	23.57	23.15	0	835	0.00%
2023/12/11	5	23.56	7	23.54	23.75	-2	862	-0.23%
2023/12/08	6	23.48	0	0.00	23.40	6	927	0.65%
2023/12/07	4	23.56	3	23.18	23.55	1	959	0.10%
2023/12/06	0	0.00	0.3	23.04	22.85	-0.3	976	-0.03%
2023/12/05	5	23.34	1.3	23.34	23.05	3.7	988	0.37%
2023/12/04	0	0.00	2	23.65	23.45	-2	1,011	-0.20%
2023/12/01	0	0.00	3	23.45	23.50	-3	1,003	-0.30%
2023/11/30	0	0.00	7.4	23.66	23.70	-7.4	998	-0.74%
2023/11/29	6.7	23.28	11	23.36	23.40	-4.3	983	-0.44%
2023/11/28	2	22.40	5	22.70	22.20	-3	961	-0.31%
2023/11/27	0	21.90	3	22.22	22.15	-3	955	-0.31%
2023/11/24	4	21.85	0.3	22.30	21.80	3.7	947	0.39%
2023/11/23	6	22.61	6	22.76	22.50	0	936	0.00%
2023/11/22	10	22.25	5.7	22.48	22.20	4.3	923	0.46%
2023/11/21	41.2	23.40	16.4	23.35	22.85	24.8	928	2.67%
2023/11/20	11	21.77	53.7	21.42	22.40	-42.7	871	-4.90%
2023/11/17	25	20.40	14.3	20.02	20.40	10.7	821	1.30%
2023/11/16	11	18.94	34.6	18.63	18.55	-23.6	788	-3.00%
2023/11/15	32	18.40	47.3	17.52	18.55	-15.3	769	-1.99%
2023/11/13	49	16.79	4	17.20	16.70	45	753	5.97%
2023/11/10	0	17.15	0	0.00	17.15	0	748	0.00%
2023/11/08	0	0.00	4	17.10	17.00	-4	752	-0.53%
2023/11/07	1.4	17.14	0	0.00	17.10	1.4	754	0.19%
2023/11/06	3	17.10	0.5	17.10	17.20	2.6	761	0.34%
2023/11/03	5.5	17.03	3	17.35	17.00	2.5	767	0.33%
2023/11/02	5	17.25	6	16.95	17.25	-1	775	-0.13%
2023/11/01	7	16.69	9	16.78	16.70	-2	777	-0.26%
2023/10/31	6.4	16.74	1	16.90	16.50	5.3	781	0.68%
2023/10/30	17	17.27	0.6	17.28	17.05	16.4	784	2.10%
2023/10/27	2.2	17.86	0.6	17.80	17.80	1.5	786	0.19%
2023/10/26	1	18.00	4	18.14	17.90	-3	800	-0.37%
2023/10/25	0	0.00	2.6	18.30	18.30	-2.6	813	-0.32%
2023/10/24	0.1	17.95	5.6	17.91	17.90	-5.5	837	-0.66%
2023/10/23	19.3	18.85	0.6	19.00	18.60	18.6	916	2.03%
2023/10/13	1	13.15	13	13.12	13.15	-12	977	-1.23%
2023/10/12	2	13.08	7	13.30	12.95	-5	993	-0.50%
2023/10/11	7	13.30	3	13.63	13.35	4	1,003	0.40%
2023/10/06	5	14.00	3	14.13	13.90	2	1,008	0.20%
2023/10/05	3	13.75	0	13.85	13.80	3	1,004	0.30%
2023/10/04	0	0.00	6	13.77	13.85	-6	1,005	-0.60%
2023/10/03	0	0.00	2	13.78	13.85	-2	1,009	-0.20%
2023/10/02	0	0.00	32	13.84	13.65	-32	1,008	-3.17%
2023/09/28	7	13.80	0	0.00	13.90	7	1,008	0.69%
2023/09/27	4	13.90	0	14.05	13.95	4	1,007	0.40%
2023/09/26	10	14.50	2	14.45	14.30	8	1,013	0.79%
2023/09/25	19	15.28	2	14.75	14.85	17	1,013	1.68%
2023/09/22	5	15.10	15.2	15.14	15.20	-10.2	991	-1.03%
2023/09/21	0	0.00	4	14.28	14.35	-4	962	-0.42%
2023/09/20	3.5	14.45	6	14.30	14.30	-2.5	967	-0.26%
2023/09/19	2	14.40	1	14.50	14.25	1	965	0.10%
2023/09/18	1.4	14.31	4	14.41	14.40	-2.6	968	-0.27%
2023/09/15	6	14.05	3	14.07	14.05	3	969	0.31%
2023/09/14	3	14.32	0	0.00	14.50	3	966	0.31%
2023/09/13	3	14.22	1	14.25	14.35	2	968	0.21%
2023/09/12	5	14.26	5	14.40	14.10	0	970	0.00%
2023/09/11	5	14.70	5	14.71	14.35	0	968	0.00%
2023/09/08	8	15.51	3	15.68	15.50	5	956	0.52%
2023/09/07	7	15.74	8	15.73	15.60	-1	950	-0.11%
2023/09/06	5	16.10	27	16.14	16.05	-22	927	-2.37%
2023/09/05	6.5	15.02	8.2	15.20	15.35	-1.7	861	-0.20%
2023/09/04	5	14.63	20	14.85	15.00	-15	828	-1.81%
2023/09/01	4	14.35	3	14.32	14.25	1	804	0.12%
2023/08/31	15	14.93	4	14.83	14.60	11	794	1.38%
2023/08/30	1	13.70	2	13.73	13.70	-1	768	-0.13%
2023/08/29	2	13.45	9	13.34	13.50	-7	775	-0.90%
2023/08/28	6	13.05	1.3	13.18	13.15	4.8	780	0.61%
2023/08/25	1	13.10	0.1	13.15	13.30	0.9	786	0.11%
2023/08/24	0	0.00	5	13.29	13.35	-5	806	-0.62%
2023/08/22	0	0.00	1	13.30	13.10	-1	818	-0.12%
2023/08/21	2	13.43	2	13.43	13.35	0	833	0.00%
2023/08/18	12	13.91	12	13.99	13.80	0	843	0.00%
2023/08/17	7	12.50	0	0.00	13.40	7	820	0.85%
2023/08/16	0	0.00	1.1	12.20	12.20	-1.1	819	-0.13%
2023/08/15	1	12.45	3	12.60	12.40	-2	821	-0.24%
2023/08/14	2	12.50	0	12.90	12.45	2	822	0.24%
2023/08/11	0	0.00	23	13.09	12.95	-23	823	-2.79%
2023/08/10	0	13.63	5	13.20	13.10	-5	823	-0.61%
2023/08/08	3	13.72	0	0.00	13.60	3	836	0.36%
2023/08/04	1	13.75	1	13.80	13.90	0	872	0.00%
2023/08/02	1	13.70	3	13.70	13.70	-2	934	-0.21%
2023/08/01	1	13.75	0	0.00	13.65	1	988	0.10%
2023/07/31	2	13.85	0	0.00	13.90	2	985	0.20%
2023/07/28	1	13.90	0	0.00	14.00	1	980	0.10%
2023/07/26	0	14.30	7	14.19	14.05	-7	975	-0.72%
2023/07/24	9	14.43	1.1	14.55	14.05	7.9	970	0.81%
2023/07/21	1.1	14.07	4	14.00	14.45	-2.9	962	-0.30%
2023/07/20	24.1	14.16	9	14.23	14.25	15.1	969	1.56%
2023/07/19	10	15.43	55.3	15.87	14.95	-45.3	963	-4.70%
2023/07/18	65	14.69	8	14.64	14.75	57	953	5.98%
2023/07/17	2	13.15	13	12.75	13.45	-11	947	-1.16%
2023/07/14	5.3	12.20	0.1	12.40	12.25	5.2	931	0.56%
2023/07/13	9.1	12.91	0	0.00	12.75	9.1	923	0.98%
2023/07/12	0	0.00	0	13.30	13.15	0	914	0.00%
2023/07/11	0	0.00	1	13.70	13.30	-1	914	-0.11%
2023/07/10	1	13.60	0.4	14.00	13.50	0.6	913	0.06%
2023/07/07	0.1	13.32	1.2	13.17	13.10	-1.1	907	-0.12%
2023/07/06	0	0.00	1	13.45	13.30	-1	904	-0.11%
2023/07/05	1	13.50	19.2	13.36	13.40	-18.2	898	-2.02%
2023/07/04	3.2	13.38	1.2	13.46	13.50	2	893	0.22%
2023/07/03	4	13.80	0	0.00	13.75	4	873	0.46%
2023/06/30	0.1	14.18	0	14.10	14.00	0.1	863	0.01%
2023/06/29	0	0.00	2	14.15	14.15	-2	858	-0.23%
2023/06/28	10	14.00	0	0.00	14.05	10	851	1.17%
2023/06/27	6	14.09	0	0.00	14.05	6	847	0.71%
2023/06/26	1	14.20	2	14.23	14.15	-1	843	-0.12%
2023/06/21	0.1	14.45	0	0.00	14.50	0.1	842	0.01%
2023/06/20	2	14.43	1	14.40	14.35	1	838	0.12%
2023/06/19	17	14.48	0	0.00	14.55	17	832	2.04%
2023/06/16	0	0.00	1	14.40	14.40	-1	829	-0.12%
2023/06/15	15	14.14	4	14.25	14.15	11	823	1.34%
2023/06/14	7	14.16	2	14.30	14.15	5	820	0.61%
2023/06/13	3	14.37	2	14.43	14.40	1	814	0.12%
2023/06/12	2	14.52	0	0.00	14.40	2	808	0.25%
2023/06/09	0	0.00	2	14.65	14.65	-2	800	-0.25%
2023/06/08	1	14.90	0	0.00	14.70	1	798	0.13%
2023/06/07	11	14.95	0	0.00	15.00	11	801	1.37%
2023/06/06	0.1	15.00	5	14.95	14.85	-4.9	802	-0.61%
2023/06/05	0	0.00	2	15.18	15.20	-2	808	-0.25%
2023/06/02	2.3	15.17	0	0.00	15.15	2.3	827	0.27%
2023/06/01	1	15.15	4	15.19	15.20	-3	828	-0.36%
2023/05/31	1	15.00	0	0.00	14.95	1	825	0.12%
2023/05/30	2	15.15	10	15.07	15.10	-8	820	-0.98%
2023/05/29	1	14.60	0	0.00	14.60	1	800	0.12%
2023/05/26	0	0.00	1.1	14.92	14.55	-1.1	798	-0.14%
2023/05/25	0	0.00	15	15.04	14.90	-15	790	-1.90%
2023/05/24	8	14.81	10.9	15.23	15.30	-2.9	775	-0.37%
2023/05/23	14	14.42	0	0.00	14.50	14	762	1.84%
2023/05/22	2.2	14.39	4	14.34	14.35	-1.8	764	-0.24%
2023/05/19	3	14.12	0.1	14.20	14.05	2.9	759	0.38%
2023/05/18	2	14.28	0	0.00	14.30	2	756	0.26%
2023/05/17	17	14.36	1	14.30	14.35	16	755	2.12%
2023/05/16	0	14.80	0	0.00	14.30	0	754	0.00%
2023/05/15	5	14.14	0	0.00	14.15	5	752	0.66%
2023/05/12	1	14.30	1	14.15	14.30	0	750	0.00%
2023/05/11	5.2	14.65	0	0.00	14.50	5.2	745	0.69%
2023/05/10	1	15.25	4	15.35	15.35	-3	735	-0.40%
2023/05/09	27.7	15.14	2	15.25	15.25	25.7	721	3.56%
2023/05/08	10.2	16.77	38.3	16.90	16.65	-28.1	660	-4.26%
2023/05/05	30	18.43	0	0.00	18.45	30	602	4.98%
2023/05/04	4	18.25	0	0.00	18.20	4	608	0.66%
2023/05/03	2	18.25	0	0.00	18.35	2	611	0.33%
2023/05/02	2	18.43	1	18.40	18.40	1	620	0.16%
2023/04/28	4	18.31	15	18.45	18.35	-11	618	-1.78%
2023/04/27	10	18.30	0	0.00	18.45	10	612	1.63%
2023/04/26	1	18.25	3	18.30	18.45	-2	611	-0.33%
2023/04/25	2	18.45	0	0.00	18.25	2	608	0.33%
2023/04/24	13	18.86	0	0.00	18.90	13	590	2.20%
2023/04/21	16	20.01	53	19.96	19.60	-37	571	-6.47%
2023/04/20	10	19.25	5	19.56	19.65	5	499	1.00%
2023/04/19	1	18.55	1	18.75	18.50	0	441	0.00%
2023/04/18	2	18.75	1.1	18.94	18.75	1	434	0.22%
2023/04/17	0	18.50	0	0.00	18.30	0	417	0.00%
2023/04/14	0	18.48	0	0.00	18.45	0	414	0.00%
2023/04/13	1	18.40	0	0.00	18.50	1	413	0.24%
2023/04/12	1	18.26	0	18.90	18.40	1	412	0.24%
2023/04/11	4	18.26	0	0.00	18.25	4	410	0.97%
2023/04/10	1	18.20	1	18.40	18.20	0	412	0.00%
2023/04/07	1	18.15	0	18.70	18.20	1	414	0.24%
2023/04/06	1	18.15	0	0.00	18.15	1	415	0.24%
2023/03/31	2	18.20	0	18.75	18.25	2	423	0.47%
2023/03/30	1	18.25	0	0.00	18.35	1	427	0.23%
2023/03/29	1	18.15	0	0.00	18.30	1	433	0.23%
2023/03/28	2	18.40	0	0.00	18.15	2	452	0.44%
2023/03/27	2	18.45	0	0.00	18.45	2	452	0.44%
2023/03/24	2	18.30	0	0.00	18.45	2	457	0.44%
2023/03/23	0	0.00	2	18.35	18.30	-2	459	-0.44%
2023/03/20	2	18.15	2	18.15	18.15	0	467	0.00%
2023/03/17	1	18.15	0	0.00	18.20	1	476	0.22%
2023/03/15	0	19.47	0	0.00	18.40	0	515	0.00%
2023/03/14	0	18.55	0	0.00	18.45	0	554	0.00%
2023/03/13	0	0.00	0.4	18.26	18.50	-0.4	621	-0.06%
2023/03/10	0	0.00	2	18.95	18.70	-2	741	-0.27%
2023/03/08	3.4	19.48	1	19.40	19.40	2.4	771	0.31%
2023/03/06	0	0.00	2	18.83	18.90	-2	746	-0.27%
2023/03/03	0	19.00	0	0.00	18.55	0	748	0.00%
2023/03/02	1	18.50	0	0.00	18.50	1	750	0.13%
2023/02/24	0	0.00	2	18.65	18.70	-2	764	-0.26%
2023/02/23	2	18.75	0	0.00	18.85	2	772	0.26%
2023/02/22	0	0.00	2	18.60	18.55	-2	785	-0.25%
2023/02/21	2	18.85	3	18.93	18.90	-1	793	-0.13%
2023/02/20	0	0.00	2	18.73	19.00	-2	803	-0.25%
2023/02/17	0	18.88	1	18.45	18.50	-1	815	-0.12%
2023/02/16	1	18.40	0	0.00	18.50	1	829	0.12%
2023/02/15	0	0.00	2	18.45	18.40	-2	853	-0.23%
2023/02/14	3.3	18.52	0	18.75	18.60	3.2	868	0.37%
2023/02/10	3	18.88	1	18.90	18.90	2	966	0.21%
2023/02/07	0	0.00	0	19.20	19.10	0	998	0.00%
2023/02/06	1	19.10	0	0.00	19.15	1	1,012	0.10%
2023/02/03	3	19.15	3	19.15	19.05	0	1,024	0.00%
2023/02/02	2	19.10	2	19.20	19.20	0	1,031	0.00%
2023/01/31	0	0.00	0.3	19.00	19.00	-0.3	1,074	-0.02%
2023/01/17	3	18.10	0	0.00	18.05	3	1,126	0.27%
2023/01/16	0	18.30	1	18.20	18.15	-1	1,145	-0.09%
2023/01/13	3	18.32	3	18.25	18.20	0	1,162	0.00%
2023/01/11	0	0.00	2	18.60	18.60	-2	1,241	-0.16%
2023/01/09	2	18.40	9.5	18.55	18.60	-7.5	1,427	-0.52%
2023/01/06	0	0.00	9	18.31	18.35	-9	1,530	-0.59%
2023/01/05	9	18.41	0	0.00	18.35	9	1,582	0.57%
2023/01/04	1	18.40	4	18.45	18.45	-3	1,644	-0.18%
2023/01/03	0	0.00	1	18.35	18.45	-1	1,730	-0.06%
2022/12/30	0	0.00	0.2	18.75	18.50	-0.2	1,804	-0.01%
2022/12/28	0	0.00	1	18.65	18.65	-1	1,880	-0.05%
2022/12/27	1	18.90	0	0.00	18.90	1	1,883	0.05%
2022/12/23	3	18.83	0	0.00	19.05	3	1,887	0.16%
2022/12/22	0	0.00	2	19.25	19.25	-2	1,890	-0.11%
2022/12/21	3	19.05	0	0.00	19.05	3	1,894	0.16%
2022/12/20	8	19.13	4	19.00	18.85	4	1,893	0.21%
2022/12/16	20	19.98	0	0.00	19.95	20	1,886	1.06%
2022/12/15	2	20.10	0	0.00	20.10	2	1,887	0.11%
2022/12/13	4	20.15	0	0.00	20.20	4	1,921	0.21%
2022/12/12	2	20.20	0	0.00	20.10	2	1,923	0.10%
2022/12/08	1	20.10	0	0.00	20.25	1	1,980	0.05%
2022/12/07	11	20.21	401	20.55	20.05	-390	1,972	-19.77%	大賣/鉅額交易
2022/12/06	13	20.78	3	20.83	20.75	10	1,939	0.52%
2022/12/05	24	21.71	51	22.07	21.70	-27	1,903	-1.42%
2022/12/02	454	21.83	45	22.10	22.35	409	1,840	22.22%	大買/鉅額交易
2022/12/01	0	0.00	5	20.53	20.45	-5	1,725	-0.29%
2022/11/30	8	19.96	16	20.13	20.00	-8	1,714	-0.47%
2022/11/29	2	20.18	6	20.03	20.30	-4	1,699	-0.24%
2022/11/28	0	0.00	3	19.85	19.85	-3	1,704	-0.18%
2022/11/25	11	19.96	0	0.00	19.85	11	1,720	0.64%
2022/11/24	5	20.10	0	0.00	20.15	5	1,727	0.29%
2022/11/23	4	20.18	6	20.13	20.25	-2	1,749	-0.11%
2022/11/22	10	20.15	0	0.00	20.15	10	1,784	0.56%
2022/11/21	1	20.20	3	20.35	20.60	-2	1,873	-0.11%
2022/11/18	1	20.30	1	20.65	20.40	0	1,912	0.00%
2022/11/17	0	0.00	1	20.75	21.00	-1	1,901	-0.05%
2022/11/16	3	20.60	0	0.00	20.55	3	1,891	0.16%
2022/11/15	4	21.10	0	0.00	21.05	4	1,880	0.21%
2022/11/14	0	0.00	5	21.50	21.40	-5	1,865	-0.27%
2022/11/11	6	21.38	30	21.50	21.40	-24	1,855	-1.29%
2022/11/10	1	20.85	3	20.85	20.95	-2	1,828	-0.11%
2022/11/09	2	21.80	1	21.60	21.55	1	1,814	0.06%
2022/11/08	28	21.77	7	21.32	22.00	21	1,780	1.18%
2022/11/07	4	20.68	0	0.00	21.20	4	1,716	0.23%
2022/11/03	1	20.35	0	0.00	20.25	1	1,691	0.06%
2022/11/02	0	0.00	2	21.13	21.00	-2	1,669	-0.12%
2022/11/01	1	21.05	5	20.85	20.80	-4	1,655	-0.24%
2022/10/31	10	20.90	0	0.00	20.90	10	1,642	0.61%
2022/10/28	26	20.82	0	0.00	20.70	26	1,637	1.59%
2022/10/27	3	21.25	128	21.57	21.80	-125	1,619	-7.72%	大賣/鉅額交易
2022/10/26	3	20.87	4.4	20.59	21.10	-1.4	1,588	-0.09%
2022/10/25	34	19.49	6.1	19.62	19.75	28	1,549	1.80%
2022/10/24	7	20.29	1.1	20.06	19.50	5.9	1,527	0.39%
2022/10/21	0	20.50	6	19.99	19.90	-6	1,508	-0.40%
2022/10/20	20	20.29	8	20.23	20.45	12	1,492	0.80%
2022/10/19	11	21.38	12.1	21.57	20.60	-1.1	1,464	-0.08%
2022/10/18	9.3	22.12	72	22.48	21.85	-62.7	1,413	-4.43%
2022/10/17	34	22.26	35.5	22.42	22.85	-1.5	1,347	-0.11%
2022/10/14	10	22.01	86.1	21.79	22.40	-76.1	1,236	-6.15%
2022/10/13	25.1	21.73	3	21.47	20.40	22.1	1,140	1.94%
2022/10/12	11.4	21.86	8.1	21.44	21.50	3.4	1,086	0.31%
2022/10/11	4	20.94	10	21.71	22.05	-6	1,026	-0.58%
2022/10/07	9.4	21.09	32	20.42	21.35	-22.7	943	-2.40%
2022/10/06	18	20.39	5	20.18	20.50	13	869	1.49%
2022/10/05	20	18.90	0	0.00	18.65	20	806	2.48%
2022/10/04	3	18.75	0	0.00	18.65	3	800	0.37%
2022/09/28	0	0.00	1	18.30	17.95	-1	796	-0.13%
2022/09/27	0	0.00	0.1	18.65	18.95	-0.1	793	-0.01%
2022/09/26	2	18.58	2	18.70	18.75	0	797	0.00%
2022/09/23	2	19.58	0	0.00	19.45	2	801	0.25%
2022/09/22	1	19.55	1	19.90	20.10	0	812	0.00%
2022/09/21	0	0.00	28	20.16	20.00	-28	811	-3.45%
2022/09/20	30	20.52	5	20.27	20.25	25	793	3.15%
2022/09/19	5	18.98	30	19.05	18.80	-25	776	-3.22%
2022/09/16	0	0.00	10	19.50	19.50	-10	770	-1.30%
2022/09/15	40	20.00	3	20.00	20.00	37	747	4.95%
2022/09/14	0	18.55	5	18.20	18.20	-5	709	-0.70%
2022/09/08	3	18.20	0	0.00	18.35	3	731	0.41%
2022/09/07	3	18.15	3	18.30	18.30	0	734	0.00%
2022/09/06	2	18.85	0	0.00	18.65	2	730	0.27%
2022/09/05	3	19.25	0	0.00	19.20	3	729	0.41%
2022/09/02	0	0.00	10	20.20	19.80	-10	728	-1.37%
2022/09/01	2	20.05	0	0.00	20.15	2	718	0.28%
2022/08/30	13.1	21.05	0	0.00	21.40	13.1	690	1.90%
2022/08/29	0	20.65	4	20.73	20.55	-4	667	-0.60%
2022/08/26	2	20.50	72	20.87	21.90	-70	634	-11.03%
2022/08/25	29	20.05	40	19.90	20.20	-11	542	-2.03%
2022/08/24	0	0.00	5	18.40	18.40	-5	513	-0.97%
2022/08/22	7	18.19	1	18.10	18.15	6	557	1.08%
2022/08/18	0	0.00	5	18.20	18.30	-5	686	-0.73%
2022/08/16	1	17.85	3	17.80	17.80	-2	731	-0.27%
2022/08/15	15	17.90	3	18.10	17.80	12	737	1.63%
2022/08/11	0	0.00	1	17.25	17.25	-1	738	-0.14%
2022/08/08	0	0.00	3	16.62	16.65	-3	746	-0.40%
2022/08/04	3	16.20	0	0.00	16.15	3	756	0.40%
2022/08/03	8	16.49	0	0.00	16.45	8	758	1.05%
2022/07/29	2	17.38	5	17.30	17.30	-3	784	-0.38%
2022/07/28	6	17.62	3	17.35	17.25	3	832	0.36%
2022/07/27	1	17.40	0	0.00	17.35	1	849	0.12%
2022/07/26	2	17.15	6	17.45	17.10	-4	846	-0.47%
2022/07/25	1	17.50	0	0.00	17.65	1	844	0.12%
2022/07/22	10	17.98	1	17.95	17.90	9	844	1.07%
2022/07/20	0	0.00	4	17.61	17.55	-4	839	-0.48%
2022/07/19	0	0.00	4	16.85	16.85	-4	833	-0.48%
2022/07/18	2	16.95	0	0.00	16.95	2	836	0.24%
2022/07/15	1	16.20	0	0.00	16.50	1	834	0.12%
2022/07/12	2	16.00	0	0.00	15.95	2	829	0.24%
2022/07/11	1	16.90	0	0.00	16.65	1	825	0.12%
2022/07/06	0	0.00	1	17.20	16.10	-1	818	-0.12%
2022/07/05	1	17.20	0	0.00	17.15	1	822	0.12%
2022/07/04	28	16.86	0	17.00	16.80	28	837	3.34%
2022/07/01	21	17.36	0	0.00	17.00	21	861	2.44%
2022/06/30	35	17.86	0	0.00	17.90	35	857	4.08%
2022/06/28	0	19.65	0	0.00	19.35	0	903	0.00%
2022/06/27	0	0.00	0	19.60	19.65	0	918	0.00%
2022/06/24	0	0.00	1	19.30	19.25	-1	916	-0.11%
2022/06/23	0	19.20	0	0.00	19.15	0	914	0.00%
2022/06/22	1	19.75	0	0.00	19.25	1	914	0.11%
2022/06/21	0	0.00	9	19.79	19.95	-9	912	-0.99%
2022/06/20	2	20.15	7	19.70	19.00	-5	908	-0.55%
2022/06/17	2	20.50	2	20.73	20.65	0	890	0.00%
2022/06/16	1	21.30	2.3	21.46	21.20	-1.3	889	-0.15%
2022/06/14	1	21.30	2	21.58	21.55	-1	889	-0.11%
2022/06/13	2	21.85	12	21.79	21.75	-10	887	-1.13%
2022/06/10	0	0.00	0	22.60	22.35	0	892	0.00%
2022/06/09	1	22.60	1	22.60	22.60	0	893	0.00%
2022/06/08	0	0.00	0	22.60	22.45	0	888	0.00%
2022/06/06	2	22.55	0	0.00	22.50	2	897	0.22%
2022/06/02	2	22.68	2	22.85	22.60	0	900	0.00%
2022/06/01	2	22.95	5	22.94	22.80	-3	904	-0.33%
2022/05/31	1	22.05	2	22.60	22.50	-1	885	-0.11%
2022/05/30	1	22.76	0	0.00	22.70	1	852	0.12%
2022/05/27	2	22.63	15	22.88	22.75	-13	837	-1.55%
2022/05/26	5	23.09	160	23.47	22.65	-155	818	-18.95%	大賣/鉅額交易
2022/05/25	182	25.04	2.7	24.94	25.05	179.4	717	24.98%	大買/鉅額交易
2022/05/20	0	0.00	1	22.85	22.85	-1	671	-0.15%
2022/05/10	0	0.00	1	23.30	23.15	-1	652	-0.15%
2022/05/09	0.7	24.80	0	0.00	23.10	0.7	651	0.10%
2022/05/06	1	24.80	0	0.00	25.00	1	640	0.16%
2022/05/05	0.3	26.40	170	25.72	26.45	-169.7	627	-27.02%	大賣/鉅額交易
2022/05/04	147	24.50	1	24.50	24.50	146	584	24.98%	大買/鉅額交易
2022/05/03	0	0.00	1	22.20	22.30	-1	578	-0.17%
2022/04/25	5	22.76	0	0.00	22.70	5	598	0.84%
2022/04/22	3	24.10	0	0.00	24.20	3	597	0.50%
2022/04/21	0	25.22	0	0.00	24.90	0	614	0.00%
2022/04/19	0	25.40	0	0.00	24.35	0	661	0.00%
2022/04/15	0	26.00	0	0.00	25.20	0	692	0.00%
2022/04/14	1	25.20	0	0.00	25.20	1	754	0.13%
2022/04/13	19	25.44	0	0.00	25.50	19	849	2.24%
2022/04/12	0	25.55	0	0.00	25.50	0	974	0.00%
2022/04/11	1	26.15	0	0.00	25.45	1	979	0.10%
2022/04/08	1	26.60	8	27.23	26.80	-7	971	-0.72%
2022/04/07	2	27.50	1	26.60	27.20	1	955	0.10%
2022/04/06	1	26.30	0	0.00	25.55	1	927	0.11%
2022/04/01	0	26.55	1	26.65	26.45	-1	923	-0.11%
2022/03/31	1	27.40	95	27.01	27.45	-94	915	-10.26%
2022/03/30	8	25.50	1	25.50	25.50	7	866	0.81%
2022/03/29	0	23.70	0	0.00	23.20	0	852	0.00%
2022/03/28	0	23.50	0	0.00	23.20	0	863	0.00%
2022/03/25	0	0.00	2	24.23	23.85	-2	867	-0.23%
2022/03/24	0	25.00	0	0.00	24.10	0	868	0.00%
2022/03/23	10	23.60	0.6	23.90	23.65	9.4	867	1.08%
2022/03/22	1	23.65	0	0.00	23.75	1	879	0.11%
2022/03/21	1	24.10	0	0.00	24.15	1	889	0.11%
2022/03/17	0	0.00	1	23.05	23.20	-1	948	-0.11%
2022/03/16	1	21.70	0	0.00	22.15	1	944	0.11%
2022/03/15	13	22.35	0	0.00	22.30	13	943	1.38%
2022/03/14	1	23.55	0	0.00	23.65	1	936	0.11%
2022/03/10	13	24.10	0	0.00	24.10	13	942	1.38%
2022/03/09	0	23.90	5	23.85	23.30	-5	936	-0.53%
2022/03/08	29	23.72	0	0.00	23.70	29	933	3.11%
2022/03/07	55	24.18	0	0.00	24.50	55	930	5.91%
2022/03/04	9	25.25	0	0.00	25.25	9	925	0.97%
2022/03/03	1	25.65	0	0.00	25.65	1	936	0.11%
2022/03/02	3	25.65	0	0.00	25.65	3	952	0.31%
2022/02/25	0	0.00	1	25.10	25.15	-1	962	-0.10%
2022/02/24	6	26.35	0	0.00	25.45	6	993	0.60%
2022/02/23	1	27.00	0	0.00	26.90	1	1,032	0.10%
2022/02/22	1	26.90	0	0.00	26.90	1	1,047	0.10%
2022/02/17	0	0.00	3	27.25	27.20	-3	1,077	-0.28%
2022/02/16	2	27.30	0	0.00	27.25	2	1,087	0.18%
2022/02/11	0	0.00	1	28.00	28.15	-1	1,115	-0.09%
2022/02/07	0	27.95	0	0.00	28.00	0	1,150	0.00%
2022/01/26	1	27.00	0	0.00	27.35	1	1,184	0.08%
2022/01/25	24	26.80	0	0.00	26.80	24	1,201	2.00%
2022/01/24	0	27.76	3	27.45	27.45	-3	1,235	-0.24%
2022/01/21	0	0.00	3	28.50	28.50	-3	1,241	-0.24%
2022/01/20	0	0.00	1	28.65	28.75	-1	1,247	-0.08%
2022/01/19	0	0.00	10	28.60	28.60	-10	1,254	-0.80%
2022/01/18	1	29.70	9	28.95	28.95	-8	1,279	-0.63%
2022/01/17	0	0.00	4	28.63	29.55	-4	1,280	-0.31%
2022/01/14	1	28.55	3	28.48	28.50	-2	1,281	-0.16%
2022/01/13	0	0.00	8	29.60	29.60	-8	1,271	-0.63%
2022/01/12	10	29.81	2	30.03	29.80	8	1,261	0.63%
2022/01/11	1	30.85	0	0.00	30.85	1	1,235	0.08%
2022/01/07	1	33.50	5	32.91	32.20	-4	1,224	-0.33%
2022/01/06	6	33.63	30	32.21	34.00	-24	1,172	-2.05%
2022/01/05	31	33.94	3.8	33.95	33.95	27.2	1,080	2.52%
2022/01/04	9	30.90	0	0.00	30.90	9	960	0.94%
2021/12/30	2	31.05	0	0.00	31.10	2	965	0.21%
2021/12/29	0	0.00	0	31.25	31.30	0	968	0.00%
2021/12/27	0.2	31.23	0	0.00	31.25	0.2	987	0.02%
2021/12/22	0	31.45	0	0.00	31.90	0	1,001	0.00%
2021/12/21	0	0.00	10	31.17	31.15	-10	997	-1.00%
2021/12/20	0	0.00	9	30.90	30.90	-9	999	-0.90%
2021/12/17	0	31.30	0	0.00	31.10	0	1,000	0.00%
2021/12/16	1	31.50	0	0.00	31.30	1	1,000	0.10%
2021/12/15	0.3	31.80	1	32.30	31.80	-0.7	997	-0.07%
2021/12/14	3	33.98	0	0.00	32.85	3	993	0.30%
2021/12/10	0.3	30.80	0	0.00	30.80	0.3	982	0.03%
2021/12/09	0	0.00	11	31.05	31.05	-11	988	-1.11%
2021/12/08	0	31.25	4	31.40	31.25	-4	985	-0.41%
2021/12/07	9	31.10	3	31.00	31.10	6	983	0.61%
2021/12/06	9	30.75	0	0.00	30.75	9	988	0.91%
2021/12/01	10	31.10	0	0.00	30.95	10	1,016	0.98%
2021/11/30	2	31.00	9	30.95	30.95	-7	1,029	-0.68%
2021/11/26	20	31.79	0	0.00	31.60	20	1,040	1.92%
2021/11/25	2	32.60	0	0.00	32.50	2	1,032	0.19%
2021/11/24	0	0.00	1	32.20	32.30	-1	1,031	-0.10%
2021/11/23	4	33.95	7	33.41	32.75	-3	1,031	-0.29%
2021/11/22	9	34.69	0	0.00	34.90	9	1,004	0.90%
2021/11/19	3	32.70	0	0.00	32.80	3	974	0.31%
2021/11/17	0	0.00	5	32.20	32.30	-5	978	-0.51%
2021/11/16	14	32.73	5	32.50	32.55	9	995	0.90%
2021/11/15	5	32.65	11	32.65	32.65	-6	1,029	-0.58%
2021/11/12	24	31.63	0	0.00	32.00	24	1,064	2.26%
2021/11/11	26	31.32	0	0.00	31.55	26	1,102	2.36%
2021/11/09	3	31.30	9	31.00	31.00	-6	1,131	-0.53%
2021/11/08	9	30.85	0	0.00	30.85	9	1,132	0.79%
2021/11/05	0	0.00	1	31.45	31.20	-1	1,148	-0.09%
2021/11/04	0	0.00	69	31.08	30.95	-69	1,158	-5.96%
2021/11/03	0	0.00	10	31.56	31.55	-10	1,154	-0.87%
2021/11/02	55	33.51	19	33.57	33.10	36	1,167	3.08%
2021/11/01	87	32.36	11	34.05	34.20	76	1,211	6.27%
2021/10/26	4	35.23	0	0.00	33.50	4	1,223	0.33%
2021/10/19	5	33.15	0	0.00	33.15	5	1,725	0.29%
2021/10/18	54	33.00	8	33.05	33.05	46	1,763	2.61%
2021/10/15	4	32.05	0	0.00	32.05	4	1,783	0.22%
2021/10/14	9	32.05	0	0.00	32.05	9	1,846	0.49%
2021/10/13	9	30.60	0	0.00	30.60	9	1,880	0.48%
2021/10/08	0	0.00	1	32.50	32.20	-1	1,978	-0.05%
2021/10/07	1	31.10	1	31.15	31.50	0	2,112	0.00%
2021/10/06	0	0.00	9	30.10	30.10	-9	2,449	-0.37%
2021/10/05	0	0.00	9	30.65	30.65	-9	2,622	-0.34%
2021/10/04	11	30.07	5.1	29.95	29.95	5.9	2,653	0.22%
2021/10/01	0	0.00	11	31.34	30.75	-11	2,678	-0.41%
2021/09/30	0	0.00	4	33.00	33.00	-4	2,693	-0.15%
2021/09/28	4	34.00	121	33.94	34.00	-117	2,785	-4.20%	大賣/鉅額交易
2021/09/27	10	34.81	0	0.00	34.90	10	2,873	0.35%
2021/09/24	2	34.23	0	0.00	34.55	2	2,924	0.07%
2021/09/23	1	34.10	0	0.00	33.95	1	2,973	0.03%
2021/09/22	8	33.90	3	33.55	33.90	5	3,061	0.16%
2021/09/17	0	0.00	4	35.05	35.05	-4	3,109	-0.13%
2021/09/15	10	34.70	0	0.00	35.45	10	3,243	0.31%
2021/09/14	0	0.00	2	34.20	33.40	-2	3,390	-0.06%
2021/09/13	8	34.25	0	0.00	34.25	8	3,584	0.22%
2021/09/06	0	35.80	1	35.55	35.45	-1	4,190	-0.02%
2021/09/03	0	0.00	1	37.00	37.00	-1	4,199	-0.02%
2021/09/02	1	38.30	0	0.00	37.70	1	4,201	0.02%
2021/08/30	0	0.00	1	38.40	38.35	-1	4,232	-0.02%
2021/08/25	3	39.30	0	0.00	38.90	3	4,339	0.07%
2021/08/20	0	0.00	4	37.15	37.60	-4	4,454	-0.09%
2021/08/19	19	39.86	0	0.00	38.60	19	4,461	0.43%
2021/08/18	0	0.00	40	34.88	39.00	-40	4,501	-0.89%
2021/08/17	0	0.00	13	36.48	36.00	-13	4,560	-0.29%
2021/08/16	0	0.00	16	39.56	39.50	-16	4,564	-0.35%
2021/08/13	1	41.50	0	0.00	41.50	1	4,593	0.02%
2021/08/12	4	41.15	0	0.00	40.85	4	4,615	0.09%
2021/08/06	5	44.16	7	44.74	43.80	-2	4,807	-0.04%
2021/08/05	25	45.56	0	0.00	45.60	25	4,845	0.52%
2021/08/04	4	43.11	0	0.00	42.70	4	4,872	0.08%
2021/08/03	1	42.30	1	42.25	42.30	0	4,961	0.00%
2021/08/02	0	0.00	10	42.48	42.45	-10	4,999	-0.20%
2021/07/30	3	42.23	13	41.83	41.80	-10	5,042	-0.20%
2021/07/29	17	42.71	0	0.00	42.75	17	5,044	0.34%
2021/07/28	35	42.78	1	42.95	42.95	34	5,065	0.67%
2021/07/27	4	45.29	3	45.77	43.80	1	5,098	0.02%
2021/07/26	15	46.44	27.6	46.05	47.60	-12.6	5,068	-0.25%
2021/07/23	16	41.58	2	43.20	43.30	14	4,911	0.29%
2021/07/22	2	41.70	10.3	41.76	41.70	-8.3	4,939	-0.17%
2021/07/21	0	0.00	3	40.20	40.20	-3	5,003	-0.06%
2021/07/20	5	41.32	23	41.21	40.55	-18	5,122	-0.35%
2021/07/19	5	42.86	30	42.96	42.80	-25	5,155	-0.48%
2021/07/16	1	44.60	14	44.60	43.85	-13	5,199	-0.25%
2021/07/15	3	43.80	3	43.95	43.80	0	5,203	0.00%
2021/07/14	33	45.60	150	45.52	44.50	-117	5,193	-2.25%	大賣/鉅額交易
2021/07/13	160	48.32	52	46.70	46.50	108	5,085	2.12%	大買/鉅額交易
2021/07/12	4	43.10	16	42.93	44.45	-12	4,781	-0.25%
2021/07/09	2	40.30	4	40.45	40.45	-2	4,661	-0.04%
2021/07/08	1	40.00	3	40.85	40.85	-2	4,708	-0.04%
2021/07/07	3	41.33	4	40.80	40.80	-1	4,729	-0.02%
2021/07/06	1	40.75	10	40.63	40.50	-9	4,770	-0.19%
2021/07/05	7	42.06	3	41.73	41.50	4	4,875	0.08%
2021/07/02	12	41.98	0	0.00	42.10	12	5,035	0.24%
2021/07/01	0	0.00	323	39.84	39.45	-323	5,413	-5.97%	大賣/鉅額交易
2021/06/30	3	40.93	348	40.64	40.75	-345	5,611	-6.15%	大賣/鉅額交易
2021/06/29	12.2	40.44	151	40.12	40.05	-138.8	5,880	-2.36%	大賣/鉅額交易
2021/06/28	0	0.00	3	42.18	41.55	-3	7,192	-0.04%
2021/06/25	27.3	43.05	333	43.37	42.50	-305.7	7,821	-3.91%	大賣/鉅額交易
2021/06/24	25	43.65	192	43.96	43.25	-167	7,846	-2.13%	大賣/鉅額交易
2021/06/23	102	44.74	385	45.03	43.70	-283	7,873	-3.59%	大買/大賣/鉅額交易
2021/06/22	364	42.28	29	43.34	44.00	335	7,777	4.31%	大買/鉅額交易
2021/06/21	22	40.44	4	40.70	40.00	18	7,671	0.23%
2021/06/18	48	42.24	85	41.90	42.60	-37	7,843	-0.47%
2021/06/17	130	40.17	5	39.20	40.30	125	7,909	1.58%	大買/鉅額交易
2021/06/16	526	36.58	8.3	36.65	36.65	517.7	8,099	6.39%	大買/鉅額交易
2021/06/15	22	32.32	3	32.87	33.35	19	8,354	0.23%
2021/06/11	4	32.20	0	0.00	32.20	4	8,550	0.05%
2021/06/10	0	0.00	1	32.55	32.30	-1	8,708	-0.01%
2021/06/09	7	33.40	5	32.60	32.60	2	8,740	0.02%
2021/06/08	1	32.60	0	0.00	32.60	1	8,756	0.01%
2021/06/07	0	0.00	3	32.47	32.85	-3	8,798	-0.03%
2021/06/04	1	33.30	6	33.05	33.00	-5	8,798	-0.06%
2021/06/02	0	0.00	149	34.34	34.15	-149	8,837	-1.69%	大賣/鉅額交易
2021/06/01	4	35.65	5	36.00	36.10	-1	8,825	-0.01%
2021/05/31	12	35.28	0	0.00	34.90	12	8,872	0.14%
2021/05/27	1	33.75	11	33.43	33.60	-10	8,896	-0.11%
2021/05/26	6	34.20	5	33.45	33.55	1	8,903	0.01%
2021/05/25	327	35.01	0	0.00	35.20	327	8,854	3.69%	大買/鉅額交易
2021/05/24	5	31.81	120	30.38	32.00	-115	8,839	-1.30%	大賣/鉅額交易
2021/05/21	5	31.70	0	0.00	31.70	5	8,911	0.06%
2021/05/20	4	30.25	8	30.60	30.25	-4	8,920	-0.04%
2021/05/19	6	32.04	20	31.90	31.95	-14	8,978	-0.16%
2021/05/17	10	27.20	6	27.39	27.20	4	9,079	0.04%
2021/05/13	3	29.25	5	29.84	30.50	-2	9,083	-0.02%
2021/05/12	10	31.35	2	31.40	31.20	8	9,042	0.09%
2021/05/11	1	34.65	1	34.70	34.65	0	8,981	0.00%
2021/05/10	1	38.55	0	0.00	38.50	1	8,934	0.01%
2021/05/07	5	38.45	8.2	39.78	40.60	-3.2	8,974	-0.04%
2021/05/06	10	38.00	0	0.00	37.00	10	9,070	0.11%
2021/05/05	121	38.41	1	38.35	38.00	120	9,134	1.31%	大買/鉅額交易
2021/05/04	147	40.63	3	41.30	41.30	144	9,153	1.57%	大買/鉅額交易
2021/05/03	4.2	39.97	3	37.80	37.80	1.2	9,098	0.01%
2021/04/29	5	40.93	6	40.50	40.50	-1	9,114	-0.01%
2021/04/28	34	42.29	15	42.00	41.10	19	9,181	0.21%
2021/04/27	7.2	42.76	18	42.39	42.50	-10.8	9,314	-0.12%
2021/04/26	16.2	44.43	23	45.03	44.15	-6.8	9,419	-0.07%
2021/04/23	242	46.62	4	46.83	47.60	238	9,512	2.50%	大買/鉅額交易
2021/04/22	52	48.49	5	48.44	46.00	47	9,628	0.49%
2021/04/21	69	47.61	6.3	48.90	49.60	62.7	9,689	0.65%
2021/04/20	32	46.16	49.1	47.01	47.00	-17.1	9,693	-0.18%
2021/04/19	35.3	46.99	2	46.73	46.35	33.3	9,716	0.34%
2021/04/16	51	46.38	5	46.77	46.95	46	9,754	0.47%
2021/04/15	32	43.73	3	44.03	45.80	29	9,823	0.30%
2021/04/14	32	43.94	57	43.30	44.40	-25	9,842	-0.25%
2021/04/13	18.3	47.29	14.5	47.10	46.85	3.8	9,905	0.04%
2021/04/12	9	46.89	7	47.46	46.60	2	9,977	0.02%
2021/04/09	15.5	47.95	25	47.85	48.00	-9.5	10,093	-0.09%
2021/04/08	26	52.31	47.1	51.39	51.10	-21.1	10,262	-0.21%
2021/04/07	51	52.22	415	50.13	52.80	-364	10,309	-3.53%	大賣/鉅額交易
2021/04/06	4.5	50.71	44	48.93	50.80	-39.5	10,109	-0.39%
2021/04/01	298	44.82	38	44.99	46.20	260	10,047	2.59%	大買/鉅額交易
2021/03/31	318	43.06	796.1	42.15	42.00	-478.1	10,066	-4.75%	大買/大賣/鉅額交易
2021/03/30	771.1	40.16	81	39.25	41.40	690.1	8,889	7.76%	大買/鉅額交易
2021/03/29	18	37.82	10	37.88	37.65	8	8,218	0.10%
2021/03/26	40	38.02	2	37.90	38.10	38	8,146	0.47%
2021/03/25	4	37.23	5	37.12	36.40	-1	8,068	-0.01%
2021/03/24	12	37.29	8	37.46	37.05	4	8,022	0.05%
2021/03/23	6	37.68	10	37.03	37.85	-4	7,962	-0.05%
2021/03/22	13	40.15	14	39.54	39.65	-1	7,712	-0.01%
2021/03/19	29	36.94	19	38.62	39.65	10	7,459	0.13%
2021/03/18	24	36.89	144	36.91	36.05	-120	7,206	-1.67%	大賣/鉅額交易
2021/03/17	95	35.52	21.9	34.99	35.75	73.1	6,872	1.06%
2021/03/16	13	32.07	17	31.80	32.50	-4	6,703	-0.06%
2021/03/15	1	28.90	1	29.65	29.55	0	6,656	0.00%
2021/03/12	0	0.00	2	29.55	28.80	-2	6,758	-0.03%
2021/03/11	0	0.00	3	29.10	29.10	-3	6,776	-0.04%
2021/03/10	54	28.58	1	28.15	28.05	53	6,751	0.79%
2021/03/09	2	27.58	1	28.60	28.60	1	6,754	0.01%
2021/03/08	2	29.03	0	0.00	28.30	2	6,735	0.03%
2021/03/05	3	28.88	24	29.01	29.05	-21	6,753	-0.31%
2021/03/04	11	29.64	1	29.70	29.60	10	6,730	0.15%
2021/03/03	21	29.00	3.2	29.30	29.50	17.8	6,698	0.27%
2021/02/26	0	0.00	2	28.80	28.65	-2	6,717	-0.03%
2021/02/25	0	0.00	1	28.75	28.65	-1	6,699	-0.01%
2021/02/24	9	28.58	2	29.30	28.60	7	6,692	0.10%
2021/02/23	7	29.84	1	29.60	30.00	6	6,648	0.09%
2021/02/22	1	28.80	0	0.00	28.70	1	6,563	0.02%
2021/02/19	1	27.75	0	0.00	28.35	1	6,541	0.02%
2021/02/18	6.1	28.58	9	28.23	28.80	-2.9	6,571	-0.04%
2021/02/17	3	26.45	0.6	26.45	26.45	2.4	6,472	0.04%
2021/02/05	0	0.00	1	24.35	24.05	-1	6,436	-0.02%
2021/02/04	4	25.21	0	0.00	25.00	4	6,391	0.06%
2021/02/02	1	26.70	0	0.00	27.00	1	6,396	0.02%
2021/02/01	3	26.60	3	26.80	26.25	0	6,410	0.00%
2021/01/29	3	28.63	11	28.11	27.75	-8	6,387	-0.13%
2021/01/28	2	28.63	4	29.71	29.10	-2	6,335	-0.03%
2021/01/27	5	27.75	0	0.00	28.50	5	6,208	0.08%
2021/01/26	1	26.05	0	0.00	25.95	1	6,158	0.02%
2021/01/25	1	28.65	1	28.00	27.55	0	6,090	0.00%
2021/01/22	0	0.00	1	28.15	27.90	-1	6,076	-0.02%
2021/01/21	2	28.90	2	29.50	28.00	0	6,075	0.00%
2021/01/20	7	29.29	9	29.54	29.30	-2	6,019	-0.03%
2021/01/19	10	31.59	2	32.20	30.75	8	5,872	0.14%
2021/01/18	3	30.23	8	29.74	32.95	-5	5,752	-0.09%
2021/01/15	6.1	31.06	8	31.85	31.80	-1.9	5,594	-0.03%
2021/01/14	2	27.25	0	0.00	29.40	2	5,502	0.04%
2021/01/13	2	27.30	0	0.00	26.75	2	5,606	0.04%
2021/01/12	10	26.30	4	26.25	26.20	6	5,694	0.11%
2021/01/11	0	0.00	6	26.08	26.85	-6	5,688	-0.11%
2021/01/08	8	27.15	6	26.87	26.50	2	5,851	0.03%
2021/01/07	2	25.00	1	25.50	25.05	1	5,845	0.02%
2021/01/06	3	25.80	3	25.27	25.75	0	5,839	0.00%
2021/01/05	1	26.00	2	26.30	26.45	-1	5,713	-0.02%
2021/01/04	3	27.97	17	26.91	27.10	-14	5,638	-0.25%
2020/12/31	9	25.58	40	26.02	26.85	-31	5,582	-0.56%
2020/12/30	4	22.55	7	24.72	25.50	-3	5,411	-0.06%
2020/12/29	23	23.11	13	22.73	23.35	10	5,165	0.19%
2020/12/28	8	21.38	0	0.00	21.60	8	4,892	0.16%
2020/12/25	20	19.63	6	17.89	19.65	14	4,700	0.30%
2020/12/24	2	17.70	10	17.79	17.90	-8	4,359	-0.18%
2020/12/23	0	0.00	2.4	16.24	16.30	-2.4	4,135	-0.06%
2020/12/21	1	16.55	0	0.00	16.40	1	4,101	0.02%
2020/12/18	2	16.35	0	0.00	16.35	2	4,083	0.05%
2020/12/17	0	0.00	79	16.99	16.90	-79	4,058	-1.95%
2020/12/16	77	16.70	0	0.00	16.90	77	4,030	1.91%
2020/12/15	2	17.10	2	16.55	16.55	0	4,020	0.00%
2020/12/14	0	0.00	3	17.27	17.30	-3	3,969	-0.08%
2020/12/11	2	16.45	0	0.00	16.25	2	3,897	0.05%
2020/12/10	1	16.65	0	0.00	16.80	1	3,856	0.03%
2020/12/09	3	16.33	12	16.56	17.25	-9	3,806	-0.24%
2020/12/08	15	16.78	14	16.61	16.85	1	3,679	0.03%
2020/12/07	7	15.33	0	0.00	15.35	7	3,545	0.20%
2020/12/03	2	16.25	0	0.00	16.05	2	3,473	0.06%
2020/11/30	2	16.05	2	16.10	16.20	0	3,412	0.00%
2020/11/27	6	16.48	0	0.00	16.35	6	3,412	0.18%
2020/11/26	1	16.55	9	16.71	16.90	-8	3,379	-0.24%
2020/11/24	1	15.40	0	0.00	15.40	1	3,281	0.03%
2020/11/23	1	15.50	15	15.77	15.70	-14	3,286	-0.43%
2020/11/20	3	15.87	0	0.00	15.80	3	3,319	0.09%
2020/11/19	5	16.85	0	0.00	16.50	5	3,334	0.15%
2020/11/18	10	16.80	22	16.53	16.50	-12	3,335	-0.36%
2020/11/17	3	16.65	4	16.81	16.70	-1	3,306	-0.03%
2020/11/16	6	15.21	2	15.85	15.95	4	3,213	0.12%
2020/11/13	2	14.30	1	14.35	14.50	1	3,211	0.03%
2020/11/12	0	0.00	11	15.05	14.80	-11	3,225	-0.34%
2020/11/10	15	15.25	4	15.33	15.15	11	3,232	0.34%
2020/11/09	0	0.00	1	16.10	16.25	-1	3,225	-0.03%
2020/11/06	3	16.30	0	0.00	16.10	3	3,235	0.09%
2020/11/05	7	16.73	5	16.50	16.35	2	3,236	0.06%
2020/11/04	2	16.25	0	0.00	16.10	2	3,200	0.06%
2020/11/03	5	17.04	0	0.00	16.50	5	3,159	0.16%
2020/10/30	10	17.30	4	17.53	17.10	6	3,079	0.19%
2020/10/29	0	0.00	4	17.31	17.80	-4	3,005	-0.13%
2020/10/28	2	17.00	0	0.00	16.65	2	2,900	0.07%
2020/10/27	2	17.20	2	17.30	17.25	0	2,833	0.00%
2020/10/26	5	17.89	10	17.86	17.70	-5	2,773	-0.18%
2020/10/23	2	16.90	0	0.00	17.85	2	2,680	0.07%
2020/10/22	8	16.89	16	17.03	17.10	-8	2,591	-0.31%
2020/10/21	19	16.57	4	16.15	17.20	15	2,469	0.61%
2020/10/20	1	16.00	20	15.15	16.00	-19	2,224	-0.85%
2020/10/19	21	14.55	0	0.00	14.55	21	2,075	1.01%
2020/10/16	7	15.24	7	14.44	15.00	0	2,038	0.00%
2020/10/15	5	14.30	2	14.30	14.65	3	1,807	0.17%
2020/10/14	2	13.30	14	12.88	13.35	-12	1,706	-0.70%
2020/10/13	3	12.18	0	0.00	12.15	3	1,638	0.18%
2020/10/12	1	12.60	4	12.40	12.60	-3	1,613	-0.19%
2020/10/08	9	13.16	1	13.20	13.15	8	1,560	0.51%
2020/10/07	1	12.55	1	12.15	12.70	0	1,429	0.00%
2020/10/06	0	0.00	25	11.30	11.55	-25	1,296	-1.93%
2020/10/05	1	10.50	0	0.00	10.50	1	1,272	0.08%
2020/09/29	13	10.59	0	0.00	10.55	13	1,292	1.01%
2020/09/25	1	10.35	2	10.75	10.35	-1	1,314	-0.08%
2020/09/24	0	0.00	1	10.85	10.85	-1	1,313	-0.08%
2020/09/22	0	0.00	1	10.35	11.25	-1	1,315	-0.08%
2020/09/21	3	10.80	0	0.00	10.80	3	1,299	0.23%
2020/09/18	10	11.01	0	0.00	11.10	10	1,292	0.77%
2020/09/14	0	0.00	4	10.61	10.65	-4	1,271	-0.31%
2020/09/11	0	0.00	1	10.45	10.40	-1	1,274	-0.08%
2020/09/10	6	11.04	0	0.00	10.80	6	1,260	0.48%
2020/09/07	5	11.65	35	11.19	11.20	-30	1,221	-2.46%
2020/09/04	10	11.45	5	11.45	11.40	5	1,210	0.41%
2020/09/03	15	11.98	16	11.77	11.70	-1	1,189	-0.08%
2020/09/02	5	12.41	5	12.15	12.15	0	1,153	0.00%
2020/09/01	10	12.15	3	12.30	12.30	7	1,120	0.62%
2020/08/31	10	11.40	10	11.45	11.40	0	1,083	0.00%
2020/08/28	5	11.65	10	11.55	11.25	-5	1,070	-0.47%
2020/08/27	5	12.05	0	0.00	11.85	5	1,044	0.48%
2020/08/26	27	12.17	31	11.72	12.10	-4	1,017	-0.39%
2020/08/25	36	11.08	68	11.08	11.95	-32	950	-3.37%
2020/08/24	65	10.82	2	10.90	11.00	63	883	7.13%
2020/08/20	2	9.77	25	10.15	9.71	-23	824	-2.79%
2020/08/19	10	10.73	4	10.68	10.50	6	791	0.76%
2020/08/18	15	9.30	2	9.28	10.10	13	740	1.76%
2020/08/17	1	9.35	1	9.39	9.21	0	708	0.00%
2020/08/14	1	9.42	2	9.54	9.46	-1	690	-0.14%
2020/08/13	3	9.65	8	9.76	9.75	-5	650	-0.77%
2020/08/12	0	0.00	2	9.00	9.00	-2	569	-0.35%
2020/08/11	0	0.00	2	8.19	8.19	-2	523	-0.38%
2020/08/05	0	0.00	7	7.51	7.48	-7	569	-1.23%
2020/08/03	0	0.00	2	7.36	7.36	-2	577	-0.35%
2020/07/31	5	7.29	0	0.00	7.39	5	581	0.86%
2020/07/28	2	7.25	1	7.30	7.27	1	592	0.17%
2020/07/27	0	0.00	3	7.35	7.31	-3	595	-0.50%
2020/07/20	2	7.42	1	7.55	7.55	1	568	0.18%
2020/07/15	2	7.97	0	0.00	7.85	2	561	0.36%
2020/07/01	2	7.21	2	7.26	7.26	0	547	0.00%
2020/06/16	0	0.00	4	7.09	7.09	-4	562	-0.71%
2020/06/12	3	6.83	0	0.00	6.89	3	585	0.51%
2020/06/11	0	0.00	8	7.02	7.02	-8	585	-1.37%
2020/06/09	0	0.00	6	7.32	7.24	-6	603	-0.99%
2020/06/05	6	7.12	0	0.00	7.18	6	617	0.97%
2020/05/27	2	7.02	0	0.00	6.99	2	619	0.32%
2020/05/25	4	6.93	0	0.00	6.83	4	622	0.64%
2020/05/22	0	7.10	2	7.08	7.11	-2	608	-0.33%
2020/05/20	2	7.27	0	0.00	7.25	2	600	0.33%
2020/05/18	4	7.04	4	7.20	7.20	0	588	0.00%
2020/05/15	0	0.00	2	8.09	7.11	-2	576	-0.35%
2020/05/14	0	0.00	4	7.64	7.64	-4	526	-0.76%
2020/05/11	0	0.00	2	6.92	6.90	-2	490	-0.41%
2020/05/08	0	0.00	3	6.72	6.72	-3	482	-0.62%
2020/05/06	1	6.66	1	6.73	6.66	0	476	0.00%
2020/05/04	1	6.40	5	6.43	6.35	-4	466	-0.86%
2020/04/29	1	6.28	0	0.00	6.38	1	460	0.22%
2020/04/20	0	0.00	2	6.12	6.13	-2	455	-0.44%
2020/04/17	0	0.00	2	6.16	6.16	-2	456	-0.44%
2020/04/16	1	6.06	0	0.00	6.17	1	454	0.22%
2020/04/14	1	6.10	0	0.00	6.10	1	463	0.22%
2020/04/13	0	0.00	1	6.00	6.09	-1	461	-0.22%
2020/04/09	1	6.06	0	0.00	6.13	1	436	0.23%
2020/03/30	0	0.00	3	5.03	5.12	-3	385	-0.78%
2020/03/27	1	5.06	0	0.00	5.02	1	383	0.26%
2020/03/26	3	4.92	0	0.00	4.97	3	383	0.78%
2020/03/24	2	4.92	0	0.00	4.95	2	369	0.54%
2020/03/23	0	0.00	3	4.63	4.65	-3	365	-0.82%
2020/03/20	0	0.00	1	4.91	4.90	-1	359	-0.28%
2020/03/19	3	4.47	0	0.00	4.47	3	349	0.86%
2020/03/18	4	5.06	3	5.22	4.95	1	336	0.30%
2020/03/17	2	5.41	0	0.00	5.45	2	322	0.62%
2020/03/16	0	0.00	4	5.85	5.80	-4	320	-1.25%
2020/03/13	0	0.00	4	5.71	5.74	-4	314	-1.27%
2020/03/12	9	6.27	0	0.00	6.31	9	301	2.99%
2020/03/03	3	7.79	0	0.00	7.80	3	274	1.09%
2020/02/27	0	0.00	4	7.88	7.88	-4	269	-1.49%
2020/02/18	2	8.23	0	0.00	8.24	2	271	0.74%
2020/02/13	2	8.30	0	0.00	8.30	2	272	0.73%
2020/02/12	2	8.25	0	0.00	8.33	2	275	0.73%
2020/02/10	0.4	8.20	0	0.00	8.24	0.4	277	0.13%
2020/02/04	1	8.36	0	0.00	8.36	1	277	0.36%
2020/01/31	0	0.00	5	8.29	8.28	-5	273	-1.83%
2020/01/20	0	0.00	4	9.10	9.10	-4	260	-1.54%
2020/01/17	1	9.21	0	0.00	9.21	1	259	0.39%
2020/01/16	4	9.16	0	0.00	9.21	4	261	1.53%
2020/01/10	0	0.00	2	9.26	9.23	-2	264	-0.76%
2020/01/09	0	0.00	4	9.41	9.41	-4	263	-1.52%
2020/01/08	3	8.92	0	0.00	8.89	3	252	1.19%
2019/12/30	20	9.41	10	9.38	9.37	10	261	3.83%
2019/12/26	1	9.72	0	0.00	9.60	1	267	0.37%
2019/12/20	1	9.53	0	0.00	9.55	1	280	0.36%
2019/12/16	0	0.00	2	9.55	9.56	-2	326	-0.61%
2019/12/10	3	9.53	0	0.00	9.50	3	364	0.82%
2019/12/09	0	0.00	3	9.69	9.70	-3	363	-0.83%
2019/12/05	2	9.18	2	9.34	9.34	0	360	0.00%
2019/12/04	4	9.32	0	0.00	9.25	4	360	1.11%
2019/12/03	4	9.49	3	9.53	9.48	1	353	0.28%
2019/12/02	0	0.00	14	9.65	9.64	-14	350	-3.99%
2019/11/29	0	0.00	3	9.73	9.71	-3	353	-0.85%
2019/11/26	3	9.83	0	0.00	9.87	3	355	0.84%
2019/11/21	3	9.71	0	0.00	9.70	3	361	0.83%
2019/11/19	3	9.70	3	9.77	9.77	0	361	0.00%
2019/11/18	1	9.97	0	0.00	9.83	1	360	0.28%
2019/11/08	0	0.00	4	10.15	10.15	-4	356	-1.12%
2019/11/06	2	10.20	0	0.00	10.20	2	352	0.57%
2019/11/05	5	10.40	0	0.00	10.25	5	348	1.43%
2019/11/04	2	10.30	0	0.00	10.35	2	348	0.57%
2019/10/29	0	0.00	2	10.40	10.35	-2	341	-0.59%
2019/10/23	0	0.00	1	10.55	10.55	-1	349	-0.29%
2019/10/07	4	10.39	0	0.00	10.35	4	369	1.08%
2019/10/04	2	10.40	0	0.00	10.40	2	367	0.54%
2019/10/03	0	0.00	0.3	10.50	10.55	-0.3	374	-0.07%
2019/10/02	3	10.58	0	0.00	10.65	3	373	0.80%
2019/09/27	0	0.00	3	11.05	11.05	-3	375	-0.80%
2019/09/26	0	0.00	5	11.30	11.30	-5	385	-1.30%
2019/09/24	0	0.00	11	11.46	11.75	-11	409	-2.69%
2019/09/23	0	0.00	5	11.22	11.20	-5	387	-1.29%
2019/09/19	0	0.00	3	10.90	10.85	-3	400	-0.75%
2019/09/17	10	10.90	0	0.00	10.90	10	417	2.40%
2019/09/16	11	10.71	5	11.25	11.35	6	422	1.42%
2019/09/10	2	10.50	0	0.00	10.50	2	570	0.35%
2019/09/09	2	10.75	0	0.00	10.60	2	583	0.34%
2019/09/05	5	10.85	0	0.00	10.70	5	587	0.85%
2019/09/03	0	0.00	2.6	10.64	10.65	-2.6	595	-0.44%
2019/08/29	0.5	10.35	0	0.00	10.35	0.5	613	0.08%
2019/08/28	3	10.33	0	0.00	10.35	3	642	0.47%
2019/08/16	0.4	10.70	0	0.00	10.80	0.4	652	0.05%
2019/08/07	0	0.00	3	10.50	10.50	-3	726	-0.41%
2019/07/29	2	11.55	0	0.00	11.60	2	793	0.25%
2019/07/26	0	0.00	1	11.75	11.75	-1	791	-0.13%
2019/07/23	0	0.00	2	11.90	11.90	-2	803	-0.25%
2019/07/12	0	0.00	3	11.70	11.70	-3	879	-0.34%
2019/07/11	2	11.90	0	0.00	11.85	2	935	0.21%
2019/07/10	1	11.90	0	0.00	11.90	1	1,007	0.10%
2019/07/09	5	11.88	0	0.00	11.85	5	1,014	0.49%
2019/07/02	0	0.00	0.2	12.80	12.90	-0.2	1,062	-0.02%
2019/07/01	0	0.00	3	12.20	12.20	-3	1,050	-0.29%
2019/06/26	1	12.45	4	12.35	12.45	-3	1,111	-0.27%
2019/06/25	7	11.89	0	0.00	11.85	7	1,125	0.62%
2019/06/20	5	12.80	2	12.70	12.70	3	1,250	0.24%
2019/06/19	0	0.00	7	13.19	13.00	-7	1,339	-0.52%
2019/06/18	0	0.00	4	12.30	12.45	-4	1,485	-0.27%
2019/06/14	0	0.00	2	10.85	10.80	-2	1,558	-0.13%
2019/06/06	2	11.00	0	0.00	11.15	2	1,822	0.11%
2019/06/04	0	0.00	4	11.25	11.10	-4	1,949	-0.21%
2019/06/03	0	0.00	3	10.75	10.75	-3	1,932	-0.16%
2019/05/27	0	0.00	2	10.30	10.30	-2	2,035	-0.10%
2019/05/23	5	10.30	5	10.45	10.45	0	2,209	0.00%
2019/05/21	2	10.85	14	10.73	10.85	-12	2,233	-0.54%
2019/05/20	0	0.00	21	9.93	9.89	-21	2,198	-0.96%
2019/05/17	7	10.03	0	0.00	9.98	7	2,197	0.32%
2019/05/16	5	10.10	12	10.21	10.05	-7	2,195	-0.32%
2019/05/15	0	0.00	5	10.50	10.35	-5	2,195	-0.23%
2019/05/13	3	9.90	0	0.00	9.98	3	2,180	0.14%
2019/05/06	4	11.25	5	11.18	11.10	-1	2,122	-0.05%
2019/05/02	0	0.00	3	11.60	11.50	-3	2,111	-0.14%
2019/04/30	4	11.40	4	11.65	11.45	0	2,109	0.00%
2019/04/26	8	11.85	0	0.00	11.70	8	2,097	0.38%
2019/04/24	4	12.18	0	0.00	12.10	4	2,083	0.19%
2019/04/23	1	12.30	0	0.00	12.30	1	2,076	0.05%
2019/04/22	2	12.40	0	0.00	12.40	2	2,070	0.10%
2019/04/19	10	12.41	0	0.00	12.35	10	2,058	0.49%
2019/04/18	0	0.00	1	13.25	12.40	-1	2,044	-0.05%
2019/04/17	4	13.15	3	13.40	13.30	1	1,999	0.05%
2019/04/16	0	0.00	9	12.81	13.30	-9	1,937	-0.46%
2019/04/15	0	0.00	4	12.15	12.10	-4	1,866	-0.21%
2019/04/12	0	0.00	2	12.00	11.90	-2	1,859	-0.11%
2019/04/11	11	12.01	0	0.00	11.90	11	1,850	0.59%
2019/04/10	6	12.12	3	12.20	12.20	3	1,836	0.16%
2019/04/08	0	0.00	1	13.10	12.95	-1	1,823	-0.05%
2019/04/03	0	0.00	2	12.95	12.90	-2	1,812	-0.11%
2019/04/02	2	12.93	3	13.05	12.80	-1	1,795	-0.06%
2019/04/01	4	12.94	2	13.08	12.80	2	1,778	0.11%
2019/03/29	11	12.88	0	0.00	12.65	11	1,755	0.63%
2019/03/26	0	0.00	4	13.16	13.00	-4	1,630	-0.25%
2019/03/25	26	13.08	2	13.28	13.10	24	1,583	1.52%
2019/03/22	5	14.28	4.4	14.17	13.85	0.6	1,537	0.04%
2019/03/21	9	14.74	4	14.79	14.50	5	1,426	0.35%
2019/03/20	1	12.40	13	13.08	13.55	-12	1,207	-0.99%
2019/03/19	4	12.59	2	12.73	12.35	2	1,085	0.18%
2019/03/18	4	12.69	2	12.55	12.65	2	1,060	0.19%
2019/03/15	0	0.00	6	12.90	13.05	-6	1,005	-0.60%
2019/03/14	4	12.00	4	12.30	12.45	0	933	0.00%
2019/03/13	0	0.00	4	12.30	12.10	-4	896	-0.45%
2019/03/12	5	12.05	0	0.00	12.05	5	859	0.58%
2019/03/11	6	11.94	10.2	12.23	12.25	-4.2	801	-0.52%
2019/03/08	4	10.25	12.1	10.79	11.15	-8.1	686	-1.18%
2019/03/07	5	10.48	2	10.70	10.40	3	667	0.45%
2019/03/06	4	10.70	0	0.00	10.70	4	660	0.61%
2019/03/05	4	10.70	4	10.95	10.95	0	648	0.00%
2019/03/04	4	10.80	4	10.95	10.95	0	637	0.00%
2019/02/25	0	0.00	3	11.25	11.20	-3	563	-0.53%
2019/02/22	1	10.00	3	10.65	10.75	-2	480	-0.42%
2019/02/21	0	0.00	45	9.43	9.81	-45	393	-11.45%
2019/01/25	0	0.00	1	9.01	9.00	-1	379	-0.26%
2019/01/18	1	8.90	2	9.00	9.04	-1	403	-0.25%
2019/01/17	5	8.93	0	0.00	8.92	5	403	1.24%
2019/01/16	1	8.96	5	9.11	9.00	-4	405	-0.99%
2019/01/15	1	8.56	1	8.69	8.63	0	402	0.00%
2019/01/09	2	8.67	0	0.00	8.67	2	414	0.48%
2019/01/07	0	0.00	5	8.78	8.78	-5	423	-1.18%
2018/12/28	10	8.90	0	0.00	8.80	10	460	2.17%
2018/12/27	0	0.00	10	9.04	9.19	-10	496	-2.01%
2018/12/21	0	0.00	1	8.47	8.49	-1	518	-0.19%
2018/12/20	0	0.00	4	8.40	8.43	-4	526	-0.76%
2018/12/18	5	8.70	0	0.00	8.75	5	526	0.95%
2018/12/17	7	8.91	0	0.00	8.93	7	579	1.21%
2018/12/14	5	9.20	0	0.00	9.12	5	576	0.87%
2018/12/13	1	9.50	0	0.00	9.37	1	577	0.17%
2018/12/12	0	0.00	5	9.40	9.48	-5	578	-0.86%
2018/12/06	22	9.52	0	0.00	9.33	22	576	3.81%
2018/12/03	1	10.05	0	0.00	10.20	1	630	0.16%
2018/11/30	1	9.96	0	0.00	9.96	1	655	0.15%
2018/11/28	0	0.00	10	9.97	10.05	-10	656	-1.52%
2018/11/26	0	0.00	7.2	9.71	9.77	-7.2	655	-1.10%
2018/11/23	1	9.45	7	9.56	9.53	-6	653	-0.92%
2018/11/21	5	9.23	5	9.39	9.40	0	654	0.00%
2018/11/20	8	9.47	0	0.00	9.40	8	656	1.22%
2018/11/16	6	9.60	0	0.00	9.52	6	659	0.91%
2018/11/15	10	9.81	0	0.00	9.75	10	654	1.53%
2018/11/13	5	9.80	0	0.00	9.89	5	740	0.68%
2018/11/12	4	10.05	0	0.00	10.00	4	735	0.54%
2018/11/09	8	10.07	0	0.00	10.10	8	733	1.09%
2018/11/08	6	10.33	5	10.35	10.35	1	731	0.14%
2018/11/05	5	10.30	0	0.00	10.25	5	730	0.68%
2018/11/01	0	0.00	1	10.50	10.50	-1	735	-0.14%
2018/10/31	5	10.10	0	0.00	10.20	5	734	0.68%
2018/10/30	3	10.15	0	0.00	10.10	3	728	0.41%
2018/10/26	2	10.25	0	0.00	10.30	2	724	0.28%
2018/10/25	2	10.83	0	0.00	10.55	2	721	0.28%
2018/10/24	2	11.00	8	11.28	11.15	-6	717	-0.84%
2018/10/23	4	11.20	0	0.00	11.35	4	714	0.56%
2018/10/22	3	11.50	0	0.00	11.50	3	713	0.42%
2018/10/18	4	11.55	0	0.00	11.60	4	710	0.56%
2018/10/17	5	11.80	8	11.88	11.75	-3	707	-0.42%
2018/10/16	0	0.00	4	11.75	11.75	-4	702	-0.57%
2018/10/15	0	0.00	4	11.55	11.50	-4	701	-0.57%
2018/10/11	5	11.00	2	10.95	11.05	3	691	0.43%
2018/10/09	5	12.00	8	12.08	12.05	-3	679	-0.44%
2018/10/08	9	12.12	6	12.05	12.05	3	673	0.45%
2018/10/05	1	12.20	7	12.41	12.55	-6	653	-0.92%
2018/10/04	0	0.00	7	12.10	12.10	-7	604	-1.16%
2018/10/03	0	0.00	14	11.92	12.10	-14	583	-2.40%
2018/10/02	3	11.40	0	0.00	11.35	3	561	0.53%
2018/09/21	3	11.55	0	0.00	11.30	3	534	0.56%
2018/09/19	5	11.90	0	0.00	11.80	5	479	1.04%
2018/09/18	0	0.00	3	11.85	11.85	-3	474	-0.63%
2018/09/13	4	11.86	0	0.00	11.80	4	465	0.86%
2018/09/10	4	12.00	6	11.83	11.80	-2	452	-0.44%
2018/09/06	0	0.00	10	12.11	12.75	-10	396	-2.52%
2018/09/05	3	11.55	0	0.00	11.60	3	363	0.83%
2018/09/03	8	12.02	0	0.00	11.95	8	360	2.22%
2018/08/27	3	12.35	0	0.00	12.35	3	394	0.76%
2018/08/24	0	0.00	1	12.55	12.55	-1	391	-0.26%
2018/08/22	2	12.15	0	0.00	12.25	2	383	0.52%
2018/08/21	4	12.15	2	12.15	12.15	2	379	0.53%
2018/08/20	7	12.38	0	0.00	12.35	7	365	1.92%
2018/08/15	0	0.00	1	13.65	13.65	-1	276	-0.36%
2018/08/13	4	13.48	4	13.55	13.40	0	266	0.00%
2018/08/09	1	14.00	0	0.00	14.05	1	263	0.38%
2018/08/07	0	0.00	2	14.20	14.20	-2	261	-0.76%
2018/08/06	5	14.27	3	14.45	14.35	2	260	0.77%
2018/08/01	2	14.58	0	0.00	14.55	2	256	0.78%
2018/07/27	2	14.60	0	0.00	14.55	2	252	0.79%
2018/07/25	0	0.00	1	14.60	14.60	-1	252	-0.40%
2018/07/24	4	14.64	0	0.00	14.65	4	252	1.58%
2018/07/23	0	0.00	4	14.50	14.50	-4	253	-1.58%
2018/07/20	2	14.90	0	0.00	14.75	2	251	0.79%
2018/07/19	0	0.00	3	14.93	14.90	-3	249	-1.20%
2018/07/16	4	15.00	0	0.00	15.10	4	251	1.59%
2018/07/10	2	14.90	1	14.95	14.95	1	260	0.38%
2018/07/09	6	14.73	0	0.00	14.75	6	262	2.28%
2018/07/06	5	14.67	2	14.65	14.60	3	264	1.14%
2018/07/05	3	14.98	0	0.00	14.80	3	263	1.14%
2018/07/02	0	0.00	2	15.30	15.20	-2	310	-0.64%
2018/06/29	2	15.75	0	0.00	15.55	2	336	0.59%
2018/06/28	3	15.80	14	15.57	15.55	-11	334	-3.29%
2018/06/26	6	15.03	0	0.00	15.05	6	327	1.83%
2018/06/22	3	15.25	0	0.00	15.40	3	327	0.92%
2018/06/20	3	15.55	1	15.65	15.65	2	331	0.60%
2018/06/15	2	16.00	0	0.00	15.95	2	332	0.60%
2018/06/14	3	16.20	0	0.00	16.20	3	332	0.90%
2018/06/13	2	16.50	0	0.00	16.50	2	327	0.61%
2018/06/11	0	0.00	2	16.75	16.75	-2	325	-0.61%
2018/06/08	0.3	16.30	3	16.40	16.40	-2.7	321	-0.83%
2018/06/05	1	15.85	5	16.44	16.80	-4	295	-1.35%
2018/05/23	0	0.00	2	15.25	15.25	-2	284	-0.70%
2018/05/21	2	15.55	3	15.55	15.60	-1	290	-0.34%
2018/05/16	0	0.00	2	15.18	15.15	-2	296	-0.68%
2018/05/15	2	15.05	1	14.90	15.00	1	295	0.34%
2018/04/30	2	16.05	2	16.20	16.20	0	353	0.00%
2018/04/26	3	15.65	0	0.00	15.95	3	361	0.83%
2018/04/24	0	0.00	3	16.00	16.00	-3	367	-0.82%
2018/04/23	3	16.23	2	16.30	16.20	1	369	0.27%
2018/04/17	4	16.35	0	0.00	16.35	4	373	1.07%
2018/04/16	1	16.70	0	0.00	16.70	1	368	0.27%
2018/04/13	1	17.35	0	0.00	17.15	1	367	0.27%
2018/04/10	0	0.00	1	17.30	17.30	-1	385	-0.26%
2018/04/03	1	18.85	0	0.00	18.60	1	381	0.26%
2018/04/02	0	0.00	9	17.53	18.35	-9	346	-2.60%
2018/03/30	7	16.63	5	17.10	16.60	2	322	0.62%
2018/03/29	0	0.00	2	16.35	16.35	-2	324	-0.62%
2018/03/26	0	16.00	0	0.00	16.10	0	328	0.00%
2018/03/23	0	0.00	1	16.40	16.25	-1	328	-0.30%
2018/03/22	0	0.00	1	16.85	16.80	-1	329	-0.30%
2018/03/21	2	17.00	0	0.00	17.05	2	332	0.60%
2018/03/15	1	17.90	3	17.90	17.90	-2	347	-0.58%
2018/03/14	0	0.00	2	17.65	17.60	-2	359	-0.56%
2018/03/13	7	17.79	0	0.00	17.75	7	362	1.93%
2018/03/08	1	17.55	0	0.00	17.60	1	377	0.26%
2018/03/07	8	17.64	0	0.00	17.60	8	382	2.09%
2018/03/05	0	0.00	11	17.71	17.60	-11	396	-2.77%
2018/03/01	0	16.85	0	0.00	17.05	0	400	0.00%
2018/02/27	1	16.75	0	0.00	16.90	1	408	0.24%
2018/02/26	0	0.00	2	16.75	16.75	-2	418	-0.48%
2018/02/23	1	16.95	0	0.00	17.00	1	424	0.24%
2018/02/21	2	16.70	0	0.00	16.80	2	438	0.46%
2018/02/08	2	16.10	0	0.00	16.00	2	461	0.43%
2018/02/07	2	16.40	0	0.00	16.40	2	505	0.40%
2018/02/06	2	16.00	2	16.40	15.95	0	509	0.00%
2018/02/05	1	17.10	0	0.00	17.65	1	524	0.19%
2018/02/02	5	18.18	0	0.00	17.90	5	529	0.94%
2018/02/01	2	18.45	0	0.00	18.30	2	535	0.37%
2018/01/31	1	18.60	0	0.00	18.50	1	539	0.19%
2018/01/30	2	18.80	2	18.90	18.90	0	544	0.00%
2018/01/25	2	19.05	0	0.00	19.10	2	573	0.35%
2018/01/24	1	19.25	0	0.00	19.20	1	608	0.16%
2018/01/23	3	19.38	0	0.00	19.30	3	618	0.48%
2018/01/22	4	19.45	0	0.00	19.50	4	624	0.64%
2018/01/19	5	19.54	0	0.00	19.65	5	635	0.79%
2018/01/18	3	19.57	0	0.00	19.50	3	641	0.47%
2018/01/05	1	19.85	2	19.90	19.90	-1	753	-0.13%
2018/01/04	0	0.00	7	19.65	19.50	-7	761	-0.92%
2018/01/03	10	19.55	0	0.00	19.65	10	788	1.27%
2018/01/02	2	19.15	0	0.00	19.25	2	790	0.25%