富邦未來車 (00895)-玉山-桃園券商分點個股進出

台股 » 個股 » 富邦未來車 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦未來車

(00895)

可現股當沖

股價
32.19
漲跌
▲0.31
漲幅
+0.97%
成交量
823張
產業
上市
196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

富邦未來車 (00895)籌碼相關－玉山-桃園券商分點個股進出

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

玉山-桃園券商分點個股進出
玉山-桃園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
2024/12/24	0	32.24	0	0.00	32.19	0	1,831	0.00%
2024/12/23	0.1	31.60	28.1	31.70	31.88	-28	1,847	-1.51%
2024/12/20	1.2	31.45	12	31.46	31.38	-10.8	1,843	-0.59%
2024/12/19	0	31.85	10	31.81	31.86	-10	1,827	-0.55%
2024/12/18	0.5	32.64	0	0.00	32.62	0.5	1,824	0.02%
2024/12/17	4	32.63	0	0.00	32.63	4	1,854	0.22%
2024/12/16	0.7	32.44	70	32.32	32.31	-69.3	1,847	-3.75%
2024/12/13	0.2	32.31	0	0.00	32.24	0.2	1,836	0.01%
2024/12/12	5	32.42	3	32.42	32.41	2	1,835	0.11%
2024/12/11	5.2	31.86	31	31.83	31.87	-25.8	1,865	-1.38%
2024/12/10	0.2	31.96	0	0.00	31.89	0.2	1,865	0.01%
2024/12/09	0.2	32.29	10	32.22	32.22	-9.8	1,880	-0.52%
2024/12/06	5	31.99	0.5	32.00	31.98	4.5	1,879	0.24%
2024/12/05	10.7	31.96	0	0.00	32.02	10.7	1,865	0.57%
2024/12/04	0.3	31.77	0	0.00	31.74	0.3	1,845	0.01%
2024/12/02	0.4	31.28	2	31.39	31.41	-1.6	1,855	-0.09%
2024/11/29	0.1	30.80	0	0.00	30.89	0.1	1,852	0.00%
2024/11/28	0.4	30.81	0	0.00	30.78	0.4	1,842	0.02%
2024/11/27	0.2	31.00	0	0.00	30.87	0.2	1,871	0.01%
2024/11/26	1	31.09	0	0.00	31.17	1	1,905	0.05%
2024/11/25	4.1	31.87	0	0.00	31.79	4.1	1,886	0.22%
2024/11/22	0	0.00	2	31.53	31.53	-2	1,876	-0.11%
2024/11/21	2	31.18	0	0.00	31.18	2	1,880	0.11%
2024/11/20	0	0.00	2.5	31.56	31.57	-2.5	1,865	-0.13%
2024/11/18	0.4	31.09	0	0.00	31.20	0.4	1,871	0.02%
2024/11/15	47.7	31.14	0	0.00	30.98	47.7	1,856	2.57%
2024/11/13	2.3	31.51	1	31.50	31.50	1.3	1,837	0.07%
2024/11/12	21	32.23	0	0.00	32.12	21	1,830	1.15%
2024/11/11	0.1	31.70	0	0.00	31.96	0.1	1,753	0.01%
2024/11/08	0	31.23	0	0.00	31.18	0	1,704	0.00%
2024/11/07	10	30.92	1	30.96	30.94	9	1,711	0.53%
2024/11/06	10	30.15	0.1	29.80	29.99	9.9	1,705	0.58%
2024/11/05	0.7	29.06	0.1	29.12	29.07	0.6	1,734	0.04%
2024/11/04	0.1	29.19	0.2	29.17	29.15	-0.1	1,891	-0.01%
2024/11/01	0.2	29.08	0	0.00	29.04	0.2	1,989	0.01%
2024/10/30	0.2	30.21	1	30.17	30.03	-0.8	2,033	-0.04%
2024/10/29	16	30.26	0	0.00	30.05	16	2,049	0.78%
2024/10/28	0.1	30.42	1	30.45	30.46	-0.9	2,024	-0.04%
2024/10/25	2.3	30.02	0	0.00	30.00	2.3	2,004	0.12%
2024/10/24	2	29.69	2	29.78	29.65	0	1,998	0.00%
2024/10/23	0.4	29.55	0	0.00	29.56	0.4	2,025	0.02%
2024/10/22	0	0.00	3	29.59	29.55	-3	2,056	-0.15%
2024/10/21	2.1	29.48	0.5	29.51	29.46	1.7	2,124	0.08%
2024/10/17	3	29.24	0	0.00	29.25	3	2,176	0.14%
2024/10/16	10.2	28.96	0.6	29.06	29.09	9.6	2,196	0.44%
2024/10/15	0.7	29.67	0	0.00	29.71	0.7	2,209	0.03%
2024/10/14	0.4	29.39	0	0.00	29.38	0.4	2,256	0.02%
2024/10/11	0.1	29.59	0	0.00	29.57	0.1	2,377	0.00%
2024/10/09	0.3	29.43	0	0.00	29.38	0.3	2,392	0.01%
2024/10/08	0.3	29.15	0	0.00	29.14	0.3	2,422	0.01%
2024/10/07	0	0.00	6	29.23	29.24	-6	2,456	-0.24%
2024/10/04	0.2	28.72	0	0.00	28.46	0.2	2,480	0.01%
2024/10/01	0.1	28.80	0	0.00	28.76	0.1	2,492	0.00%
2024/09/30	2.2	28.64	0	0.00	28.59	2.2	2,513	0.09%
2024/09/27	0	28.95	0	0.00	28.98	0	2,521	0.00%
2024/09/26	0.3	28.88	1	29.00	28.85	-0.7	2,521	-0.03%
2024/09/24	0	0.00	0.2	28.08	28.17	-0.2	2,505	-0.01%
2024/09/23	0.3	28.10	10	28.05	28.05	-9.7	2,505	-0.39%
2024/09/20	0	0.00	6	28.10	28.09	-6	2,527	-0.24%
2024/09/18	0.2	27.39	0	0.00	27.21	0.2	2,585	0.01%
2024/09/16	1.1	27.71	0	0.00	27.46	1.1	2,645	0.04%
2024/09/13	0.4	27.55	0	0.00	27.47	0.4	2,707	0.01%
2024/09/12	0	0.00	1	27.25	27.33	-1	2,753	-0.04%
2024/09/11	0.4	26.49	0	0.00	26.23	0.4	2,750	0.01%
2024/09/10	0.2	26.31	0	0.00	26.27	0.2	2,790	0.01%
2024/09/09	6.7	26.02	0	0.00	26.05	6.7	2,799	0.24%
2024/09/06	0.2	26.54	0	0.00	26.57	0.2	2,895	0.01%
2024/09/05	1.9	26.57	0	26.67	26.52	1.9	2,909	0.07%
2024/09/04	12.4	26.33	0	0.00	26.30	12.4	2,919	0.42%
2024/09/03	0.2	27.91	1	27.79	27.81	-0.8	2,913	-0.03%
2024/09/02	0.4	28.00	0	0.00	27.88	0.4	2,993	0.01%
2024/08/30	0.2	27.54	0	0.00	27.58	0.2	3,000	0.01%
2024/08/29	0	27.43	0	0.00	27.38	0	3,017	0.00%
2024/08/28	0.2	28.05	0	0.00	28.20	0.2	3,019	0.01%
2024/08/27	0	27.83	0	0.00	27.89	0	3,006	0.00%
2024/08/26	0.5	28.15	0	0.00	28.08	0.5	3,035	0.02%
2024/08/23	0.1	27.87	6	27.61	27.80	-5.9	3,071	-0.19%
2024/08/22	5	28.15	35	28.18	28.15	-30	3,158	-0.95%
2024/08/21	0.1	27.98	0	0.00	28.02	0.1	3,192	0.00%
2024/08/20	1	28.20	0.5	28.14	28.20	0.5	3,219	0.02%
2024/08/19	0.2	27.89	0	0.00	27.75	0.2	3,215	0.01%
2024/08/16	36	27.89	0	0.00	27.86	36	3,226	1.12%
2024/08/15	1.7	27.00	10	26.91	26.95	-8.3	3,210	-0.26%
2024/08/14	2	26.98	0	0.00	26.90	2	3,198	0.06%
2024/08/13	10.2	26.20	0	0.00	26.21	10.2	3,190	0.32%
2024/08/12	0.2	25.93	7	25.95	25.97	-6.8	3,206	-0.21%
2024/08/09	17.1	25.86	0	0.00	25.74	17.1	3,199	0.53%
2024/08/08	1.1	25.09	0	0.00	25.10	1.1	3,190	0.03%
2024/08/07	1	25.88	0	0.00	25.95	1	3,173	0.03%
2024/08/06	2	25.29	1	25.73	25.59	1	3,118	0.03%
2024/08/05	8.4	25.04	2.1	25.05	24.30	6.4	2,965	0.21%
2024/08/02	26.3	26.55	4.2	26.60	26.47	22.1	2,879	0.77%
2024/08/01	0.1	28.29	5.1	28.33	28.26	-5	2,867	-0.17%
2024/07/31	0.3	27.40	0	0.00	27.47	0.3	2,845	0.01%
2024/07/30	0.1	27.62	0	0.00	27.55	0.1	2,859	0.00%
2024/07/29	0.1	27.73	77	27.70	27.66	-76.9	2,861	-2.69%
2024/07/26	14.7	27.41	11.3	27.19	27.38	3.4	2,898	0.12%
2024/07/23	2.2	29.14	7	29.15	29.21	-4.8	2,868	-0.17%
2024/07/22	2.3	28.53	21	28.52	28.52	-18.7	2,851	-0.65%
2024/07/19	2.3	29.20	0	0.00	29.18	2.3	2,798	0.08%
2024/07/18	5.3	29.26	3	29.28	29.28	2.3	2,824	0.08%
2024/07/17	12.2	30.32	0	0.00	30.21	12.2	2,754	0.44%
2024/07/16	1.1	30.43	0	0.00	30.48	1.1	2,754	0.04%
2024/07/15	15.6	30.50	1	30.50	30.50	14.6	2,786	0.52%
2024/07/12	10.6	29.89	6	29.82	29.73	4.6	2,737	0.17%
2024/07/11	6	30.83	0	0.00	30.90	6	2,641	0.23%
2024/07/10	14.2	30.36	2	30.39	30.43	12.2	2,609	0.47%
2024/07/09	27.1	30.07	1	30.11	30.12	26.1	2,622	1.00%
2024/07/08	1	29.68	9.1	29.70	29.70	-8	2,580	-0.31%
2024/07/05	4.1	29.60	0	0.00	29.62	4.1	2,553	0.16%
2024/07/04	2	29.63	6	29.60	29.61	-4	2,522	-0.16%
2024/07/03	2	28.69	0	0.00	28.78	2	2,497	0.08%
2024/07/02	2	28.26	0	0.00	28.24	2	2,494	0.08%
2024/07/01	0.1	28.30	0	0.00	28.24	0.1	2,500	0.00%
2024/06/27	4	28.06	0	0.00	28.07	4	2,552	0.16%
2024/06/26	13	28.15	0	0.00	28.19	13	2,541	0.51%
2024/06/25	6.4	27.47	1	27.21	27.52	5.4	2,519	0.21%
2024/06/24	3.3	27.81	0.4	27.77	27.80	2.9	2,476	0.12%
2024/06/21	15.1	28.20	20	28.17	28.17	-4.9	2,455	-0.20%
2024/06/20	32.1	28.69	0	0.00	28.74	32.1	2,405	1.33%
2024/06/19	6	28.62	0	0.00	28.63	6	2,351	0.26%
2024/06/17	2.4	27.92	0	0.00	27.83	2.4	2,350	0.10%
2024/06/14	1.1	28.02	0	0.00	28.02	1.1	2,318	0.05%
2024/06/13	2.2	27.89	0	0.00	27.90	2.2	2,309	0.09%
2024/06/12	11	27.27	0	0.00	27.30	11	2,229	0.49%
2024/06/11	1	27.39	0	0.00	27.34	1	2,233	0.05%
2024/06/07	11.1	27.37	0	0.00	27.33	11.1	2,240	0.49%
2024/06/06	0	0.00	6.2	27.49	27.51	-6.2	2,230	-0.28%
2024/06/04	0.1	26.85	0	0.00	26.81	0.1	2,330	0.00%
2024/06/03	1	26.70	0	0.00	26.75	1	2,330	0.04%
2024/05/31	6	26.51	0	0.00	26.53	6	2,331	0.26%
2024/05/30	1.2	26.63	0	0.00	26.62	1.2	2,373	0.05%
2024/05/29	0	27.00	0	0.00	26.98	0	2,392	0.00%
2024/05/28	0	0.00	0.1	26.53	26.63	-0.1	2,372	0.00%
2024/05/27	0	0.00	0.6	26.38	26.43	-0.6	2,310	-0.03%
2024/05/24	11.5	26.00	0	0.00	25.95	11.5	2,284	0.50%
2024/05/23	3	26.00	0	0.00	26.01	3	2,262	0.13%
2024/05/20	0.2	25.10	0.2	25.07	25.11	0	2,333	0.00%
2024/05/17	0	25.09	0	0.00	25.10	0	2,339	0.00%
2024/05/15	0	0.00	2	24.85	24.82	-2	2,322	-0.09%
2024/05/13	0.2	24.62	0	0.00	24.57	0.2	2,450	0.01%
2024/05/07	5	24.89	0	0.00	24.92	5	2,533	0.20%
2024/05/06	0	0.00	1	24.53	24.51	-1	2,502	-0.04%
2024/05/02	0.2	24.09	0	0.00	24.06	0.2	2,543	0.01%
2024/04/30	0.1	24.77	0	0.00	24.76	0.1	2,527	0.00%
2024/04/25	0.3	23.33	0	0.00	23.22	0.3	2,554	0.01%
2024/04/24	0	0.00	2	23.84	23.89	-2	2,597	-0.08%
2024/04/23	0.1	22.85	0	0.00	22.81	0.1	2,598	0.00%
2024/04/22	1.4	22.61	0	0.00	22.56	1.4	2,603	0.05%
2024/04/19	0.8	23.06	6	22.97	23.06	-5.2	2,577	-0.20%
2024/04/18	2.5	23.66	0	0.00	23.70	2.5	2,517	0.10%
2024/04/17	1.1	24.11	10	24.10	24.12	-8.9	2,583	-0.34%
2024/04/16	3.6	23.98	0	0.00	24.01	3.6	2,561	0.14%
2024/04/15	0.6	24.91	0	0.00	24.59	0.6	2,566	0.02%
2024/04/12	0	0.00	1	24.95	24.95	-1	2,514	-0.04%
2024/04/11	1.1	24.53	2	24.52	24.58	-0.9	2,514	-0.04%
2024/04/10	0.4	24.59	4.6	24.56	24.55	-4.2	2,495	-0.17%
2024/04/09	4.1	24.62	0	0.00	24.64	4.1	2,491	0.16%
2024/04/08	5.1	24.43	4	24.41	24.42	1.1	2,478	0.05%
2024/04/03	1.3	24.37	0	0.00	24.34	1.3	2,461	0.05%
2024/04/02	1.2	24.72	0	0.00	24.70	1.2	2,468	0.05%
2024/04/01	0.2	24.79	0	0.00	24.75	0.2	2,463	0.01%
2024/03/29	0.1	24.79	0	0.00	24.77	0.1	2,432	0.00%
2024/03/28	2.2	24.84	0	0.00	24.83	2.2	2,452	0.09%
2024/03/27	0.3	25.02	0	0.00	25.00	0.3	2,451	0.01%
2024/03/26	0	0.00	0.4	25.08	25.11	-0.4	2,462	-0.02%
2024/03/25	1.1	25.01	0	0.00	24.98	1.1	2,495	0.04%
2024/03/20	0	0.00	1.6	24.26	24.24	-1.6	2,564	-0.06%
2024/03/19	1	24.11	0	0.00	24.12	1	2,591	0.04%
2024/03/18	0.1	24.09	0	0.00	24.10	0.1	2,604	0.00%
2024/03/15	1.6	24.06	0	0.00	23.86	1.6	2,614	0.06%
2024/03/14	0.1	24.44	0	0.00	24.40	0.1	2,594	0.00%
2024/03/13	4.1	24.72	0.5	24.71	24.74	3.6	2,598	0.14%
2024/03/12	1.5	24.13	0	0.00	24.19	1.5	2,573	0.06%
2024/03/11	2.3	24.07	8	24.01	24.01	-5.8	2,571	-0.22%
2024/03/07	2	24.43	0.2	24.37	24.37	1.8	2,388	0.08%
2024/03/06	0.2	24.14	1	24.12	24.17	-0.9	2,366	-0.04%
2024/03/05	0	0.00	1	24.17	24.20	-1	2,384	-0.04%
2024/03/04	7	24.18	0.3	24.22	24.20	6.8	2,332	0.29%
2024/03/01	2	23.70	0	0.00	23.70	2	2,283	0.09%
2024/02/27	7	23.20	0	0.00	23.21	7	2,233	0.31%
2024/02/26	1	23.08	0	0.00	23.10	1	2,215	0.05%
2024/02/23	0.2	23.29	4	23.28	23.29	-3.8	2,223	-0.17%
2024/02/22	0	0.00	1.8	22.53	22.57	-1.8	2,210	-0.08%
2024/02/21	2	21.85	0	0.00	21.86	2	2,171	0.09%
2024/02/20	2.7	22.27	0	0.00	22.27	2.7	2,209	0.12%
2024/02/19	1	22.38	1	22.33	22.33	0	2,251	0.00%
2024/02/16	1	22.43	0	0.00	22.43	1	2,367	0.04%
2024/02/15	0	22.08	8	22.24	22.26	-8	2,491	-0.32%
2024/02/05	0	0.00	2	20.94	21.04	-2	2,478	-0.08%
2024/02/02	0	0.00	4	20.80	20.78	-4	2,431	-0.16%
2024/01/31	0	0.00	6.1	20.35	20.39	-6.1	2,381	-0.25%
2024/01/29	0	0.00	1.2	20.35	20.35	-1.2	2,413	-0.05%
2024/01/26	0.6	20.27	6	20.23	20.24	-5.4	2,403	-0.23%
2024/01/25	0.3	20.47	0	0.00	20.54	0.3	2,413	0.01%
2024/01/24	0	0.00	1	20.60	20.60	-1	2,358	-0.04%
2024/01/23	0	0.00	1	20.55	20.57	-1	2,395	-0.04%
2024/01/19	0	0.00	2	20.32	20.31	-2	2,388	-0.08%
2024/01/18	0	0.00	7	20.01	19.99	-7	2,352	-0.30%
2024/01/17	0	0.00	20	20.13	20.12	-20	2,309	-0.87%
2024/01/16	0	0.00	1	19.87	19.87	-1	2,270	-0.04%
2024/01/15	0.4	20.11	0	0.00	19.93	0.4	2,288	0.02%
2024/01/12	0	0.00	2	19.93	19.92	-2	2,302	-0.09%
2024/01/11	1	20.05	10	20.06	20.07	-9	2,399	-0.38%
2024/01/09	1	19.83	0	0.00	19.82	1	2,350	0.04%
2024/01/03	1.1	19.56	17	19.58	19.55	-15.9	2,474	-0.64%
2024/01/02	6	19.84	0	0.00	19.83	6	2,496	0.24%
2023/12/29	0	0.00	1	19.95	19.95	-1	2,535	-0.04%
2023/12/28	0	0.00	21	20.00	20.01	-21	2,583	-0.81%
2023/12/27	0	0.00	9	19.95	19.94	-9	2,565	-0.35%
2023/12/26	0	0.00	11	19.83	19.82	-11	2,561	-0.43%
2023/12/25	0	0.00	8	19.79	19.82	-8	2,565	-0.31%
2023/12/22	0	0.00	2	19.81	19.81	-2	2,572	-0.08%
2023/12/21	0	0.00	2	19.72	19.77	-2	2,583	-0.08%
2023/12/19	0	0.00	5	19.93	19.93	-5	2,556	-0.20%
2023/12/18	1	19.89	5	19.89	19.92	-4	2,533	-0.16%
2023/12/15	0	0.00	2.1	19.81	19.81	-2.1	2,501	-0.08%
2023/12/14	1	19.50	1	19.49	19.51	0	2,468	0.00%
2023/12/13	0.2	19.35	1.4	19.37	19.38	-1.3	2,480	-0.05%
2023/12/12	1	19.32	2	19.30	19.30	-1	2,495	-0.04%
2023/12/08	0	0.00	10	19.24	19.24	-10	2,505	-0.40%
2023/12/07	0.1	19.11	0	0.00	19.11	0.1	2,511	0.00%
2023/12/06	1.1	19.25	0	0.00	19.25	1.1	2,552	0.04%
2023/12/05	2.2	18.97	0	0.00	18.96	2.2	2,539	0.08%
2023/12/04	0.4	19.13	10	19.12	19.12	-9.6	2,556	-0.38%
2023/12/01	0	0.00	10	19.06	19.07	-10	2,597	-0.38%
2023/11/30	0	0.00	20	19.29	19.29	-20	2,603	-0.77%
2023/11/28	0	0.00	33.8	19.20	19.18	-33.8	2,568	-1.32%
2023/11/24	0	0.00	1	19.33	19.32	-1	2,668	-0.04%
2023/11/22	0	0.00	1	19.34	19.33	-1	2,694	-0.04%
2023/11/21	0	0.00	3	19.53	19.51	-3	2,728	-0.11%
2023/11/20	5.3	19.44	0	0.00	19.39	5.3	2,805	0.19%
2023/11/17	1	19.46	0	0.00	19.43	1	2,820	0.04%
2023/11/16	13.5	19.62	0	0.00	19.53	13.5	2,810	0.48%
2023/11/15	0	0.00	5	19.67	19.68	-5	2,815	-0.18%
2023/11/13	0.2	18.95	0	0.00	18.90	0.2	2,636	0.01%
2023/11/08	0	0.00	5	18.70	18.68	-5	2,619	-0.19%
2023/11/06	0	0.00	5	18.59	18.59	-5	2,709	-0.18%
2023/11/01	0.5	17.50	0	0.00	17.44	0.5	2,722	0.02%
2023/10/31	0.1	17.28	0	0.00	17.26	0.1	2,750	0.00%
2023/10/26	6	17.54	0	0.00	17.55	6	2,823	0.21%
2023/10/25	5	18.15	0	0.00	18.15	5	2,819	0.18%
2023/10/24	0	0.00	10	18.00	18.07	-10	2,817	-0.35%
2023/10/23	2	17.95	0	0.00	17.93	2	2,850	0.07%
2023/10/20	13.3	18.10	1	18.03	18.11	12.3	2,840	0.43%
2023/10/19	2	18.49	0	0.00	18.43	2	2,857	0.07%
2023/10/18	0.2	19.20	0	0.00	19.08	0.2	2,851	0.01%
2023/10/16	0.3	19.52	5	19.18	19.19	-4.7	2,957	-0.16%
2023/10/13	0.1	19.55	0	0.00	19.51	0.1	3,027	0.00%
2023/10/11	0	0.00	5	19.43	19.43	-5	3,037	-0.16%
2023/10/06	0	0.00	10	19.02	19.00	-10	3,056	-0.33%
2023/10/03	0.2	19.19	0	0.00	19.05	0.2	3,050	0.01%
2023/10/02	0.5	19.12	0	0.00	19.06	0.5	3,090	0.02%
2023/09/25	1	18.74	0	0.00	18.76	1	3,332	0.03%
2023/09/20	0.3	19.49	0	0.00	19.44	0.3	3,416	0.01%
2023/09/15	0.8	19.88	0	0.00	19.91	0.8	3,702	0.02%
2023/09/14	0	0.00	10	19.76	19.77	-10	3,729	-0.27%
2023/09/13	0.1	19.60	0	0.00	19.55	0.1	3,762	0.00%
2023/09/12	0	0.00	2	19.65	19.66	-2	3,858	-0.05%
2023/09/11	0	0.00	1	19.30	19.31	-1	3,926	-0.03%
2023/09/05	0.2	19.74	4	19.72	19.71	-3.9	4,348	-0.09%
2023/09/04	0.1	19.73	2	19.73	19.74	-1.9	4,414	-0.04%
2023/09/01	0.5	19.82	0	0.00	19.81	0.5	4,476	0.01%
2023/08/31	2	19.81	0	0.00	19.80	2	4,533	0.04%
2023/08/30	0	0.00	10	19.77	19.75	-10	4,556	-0.22%
2023/08/28	0	0.00	0.1	19.08	19.02	-0.1	4,709	0.00%
2023/08/25	0	0.00	3	18.93	18.94	-3	4,823	-0.06%
2023/08/24	0	0.00	2	19.73	19.75	-2	4,866	-0.04%
2023/08/22	0	0.00	20	19.03	19.10	-20	5,024	-0.40%
2023/08/17	7	18.42	0	0.00	18.47	7	5,271	0.13%
2023/08/16	1.6	18.77	29	18.78	18.74	-27.4	5,239	-0.52%
2023/08/15	0	0.00	4	19.04	19.05	-4	5,354	-0.07%
2023/08/14	3.3	18.61	13	18.62	18.54	-9.7	5,445	-0.18%
2023/08/11	0.1	18.97	0	0.00	18.90	0.1	5,443	0.00%
2023/08/10	11.1	18.93	3	18.92	18.90	8.1	5,415	0.15%
2023/08/09	12	19.35	0	0.00	19.34	12	5,336	0.22%
2023/08/08	0.1	19.47	1	19.46	19.46	-0.9	5,322	-0.02%
2023/08/07	0	0.00	31	19.53	19.54	-31	5,326	-0.58%
2023/08/04	0.1	19.78	0	0.00	19.60	0.1	5,296	0.00%
2023/08/02	1	19.84	1	19.95	19.81	0	5,313	0.00%
2023/08/01	0.5	20.07	0	0.00	20.08	0.5	5,282	0.01%
2023/07/31	0	0.00	14	19.89	19.90	-14	5,236	-0.27%
2023/07/27	0	0.00	1	19.73	19.72	-1	5,164	-0.02%
2023/07/26	0	0.00	2	19.78	19.74	-2	5,205	-0.04%
2023/07/25	0	0.00	1	19.73	19.71	-1	5,170	-0.02%
2023/07/24	0	0.00	1	19.47	19.47	-1	5,172	-0.02%
2023/07/21	2	19.45	1	19.55	19.56	1	5,146	0.02%
2023/07/20	1	20.07	6	20.08	20.08	-5	5,074	-0.10%
2023/07/19	0	0.00	2	20.43	20.40	-2	5,009	-0.04%
2023/07/18	0	0.00	1	20.12	20.13	-1	4,956	-0.02%
2023/07/17	1.7	19.90	0	0.00	19.89	1.7	4,895	0.04%
2023/07/13	0.2	19.65	3	19.70	19.70	-2.8	4,822	-0.06%
2023/07/12	1	19.39	1	19.40	19.39	0	4,746	0.00%
2023/07/11	1	19.36	3	19.38	19.38	-2	4,715	-0.04%
2023/07/10	1	19.30	0	0.00	19.33	1	4,683	0.02%
2023/07/07	0	0.00	6	19.28	19.28	-6	4,649	-0.13%
2023/07/06	0	0.00	24	19.47	19.43	-24	4,615	-0.52%
2023/07/05	0	0.00	1	19.45	19.43	-1	4,541	-0.02%
2023/07/04	0	0.00	4	19.49	19.47	-4	4,478	-0.09%
2023/07/03	1.5	19.22	5	19.23	19.25	-3.5	4,396	-0.08%
2023/06/30	0	0.00	5	18.81	18.85	-5	4,406	-0.11%
2023/06/29	1	18.84	3	18.85	18.83	-2	4,393	-0.05%
2023/06/28	0	0.00	7	18.58	18.57	-7	4,351	-0.16%
2023/06/27	13	18.29	7	18.30	18.29	6	4,286	0.14%
2023/06/26	18	18.74	7	18.75	18.71	11	4,135	0.27%
2023/06/21	0	0.00	9.8	19.40	19.42	-9.8	4,052	-0.24%
2023/06/20	10	19.01	0	0.00	19.00	10	3,967	0.25%
2023/06/19	3	19.10	5	19.09	19.09	-2	3,976	-0.05%
2023/06/16	1	19.10	8	19.00	18.99	-7	3,918	-0.18%
2023/06/15	11.8	19.11	26.6	19.11	19.12	-14.9	3,819	-0.39%
2023/06/14	6	18.92	3	18.90	18.92	3	3,759	0.08%
2023/06/13	0.2	18.31	4	18.55	18.54	-3.8	3,657	-0.10%
2023/06/12	20	18.14	5	18.18	18.13	15	3,568	0.42%
2023/06/09	0	0.00	4	18.01	18.04	-4	3,444	-0.12%
2023/06/08	3	17.54	20	17.47	17.48	-17	3,362	-0.51%
2023/06/07	5	17.64	5	17.62	17.66	0	3,336	0.00%
2023/06/06	6	17.42	5.5	17.43	17.45	0.5	3,271	0.02%
2023/06/05	3.9	17.42	5.1	17.43	17.42	-1.2	3,213	-0.04%
2023/06/02	0	0.00	2.2	17.30	17.34	-2.2	3,171	-0.07%
2023/06/01	13.3	16.92	0	0.00	16.93	13.3	3,072	0.43%
2023/05/31	0	0.00	9.2	17.23	17.25	-9.2	3,005	-0.31%
2023/05/30	2	17.14	23	17.16	17.15	-21	2,904	-0.72%
2023/05/29	10	17.20	9.5	17.17	17.15	0.6	2,832	0.02%
2023/05/26	20	16.68	1	16.69	16.67	19	2,716	0.70%
2023/05/25	0	0.00	33.3	16.53	16.54	-33.3	2,611	-1.27%
2023/05/24	0	0.00	2	15.64	15.64	-2	2,362	-0.08%
2023/05/23	0	0.00	4	15.74	15.77	-4	2,354	-0.17%
2023/05/22	1	15.60	5	15.58	15.59	-4	2,315	-0.17%
2023/05/19	0	0.00	51	15.65	15.64	-51	2,350	-2.17%
2023/05/18	0	0.00	60	15.29	15.29	-60	2,261	-2.65%
2023/05/17	0	0.00	4	14.99	14.98	-4	2,212	-0.18%
2023/05/15	0.7	14.77	0	0.00	14.76	0.7	2,264	0.03%
2023/05/12	0	0.00	20	14.92	14.93	-20	2,372	-0.84%
2023/05/11	1	14.89	0	0.00	14.87	1	2,411	0.04%
2023/05/08	0	0.00	2	14.75	14.75	-2	2,509	-0.08%
2023/05/05	0.2	14.50	0	0.00	14.42	0.2	2,636	0.01%
2023/05/04	0	0.00	1	14.46	14.47	-1	2,765	-0.04%
2023/05/03	0.2	14.52	0	0.00	14.46	0.2	2,827	0.01%
2023/05/02	0	0.00	1	14.54	14.62	-1	2,888	-0.03%
2023/04/28	0	0.00	1	14.30	14.31	-1	3,055	-0.03%
2023/04/25	10	14.37	0	0.00	14.29	10	3,152	0.32%
2023/04/24	0.3	14.39	0	0.00	14.35	0.3	3,167	0.01%
2023/04/21	1	14.42	1	14.45	14.42	0	3,186	0.00%
2023/04/19	0.1	14.84	3	14.87	14.84	-2.9	3,213	-0.09%
2023/04/17	1.3	14.78	0	0.00	14.77	1.3	3,238	0.04%
2023/04/13	0.2	14.82	0	0.00	14.67	0.2	3,293	0.01%
2023/04/11	1	14.90	1	14.90	14.89	0	3,347	0.00%
2023/04/06	21.5	14.79	0	0.00	14.78	21.5	3,522	0.61%
2023/03/31	0	0.00	72	15.16	15.15	-72	3,627	-1.99%
2023/03/24	0	0.00	0.8	14.85	14.90	-0.8	3,728	-0.02%
2023/03/22	0	0.00	23	14.85	14.85	-23	3,738	-0.62%
2023/03/21	0	0.00	1	14.50	14.51	-1	3,679	-0.03%
2023/03/20	0.1	14.42	0	0.00	14.40	0.1	3,690	0.00%
2023/03/17	0	0.00	1	14.46	14.54	-1	3,695	-0.03%
2023/03/16	10.2	14.21	12	14.23	14.21	-1.9	3,684	-0.05%
2023/03/15	0	0.00	1	14.28	14.32	-1	3,697	-0.03%
2023/03/14	12.2	13.99	0	0.00	13.97	12.2	3,716	0.33%
2023/03/13	0.2	14.19	2	14.19	14.24	-1.8	3,696	-0.05%
2023/03/10	26.2	14.19	0	0.00	14.19	26.2	3,661	0.72%
2023/03/08	1	14.52	0	0.00	14.53	1	3,685	0.03%
2023/03/07	10	14.76	0	0.00	14.75	10	3,694	0.27%
2023/03/06	0	0.00	20.5	14.77	14.79	-20.5	3,690	-0.56%
2023/03/03	0.2	14.48	0	0.00	14.47	0.2	3,666	0.01%
2023/03/02	2	14.36	0	0.00	14.34	2	3,669	0.05%
2023/03/01	0.2	14.65	0	0.00	14.59	0.2	3,664	0.00%
2023/02/23	0	0.00	2	14.45	14.48	-2	3,672	-0.05%
2023/02/22	7.2	14.11	0	0.00	14.11	7.2	3,632	0.20%
2023/02/17	21	14.44	0	0.00	14.43	21	3,723	0.56%
2023/02/16	0	0.00	37.8	14.93	14.93	-37.8	3,681	-1.03%
2023/02/15	0.2	14.70	14	14.75	14.71	-13.8	3,715	-0.37%
2023/02/14	0	0.00	3	14.41	14.41	-3	3,693	-0.08%
2023/02/13	12.2	14.19	0	0.00	14.23	12.2	3,720	0.33%
2023/02/10	1.3	14.67	0	0.00	14.60	1.3	3,680	0.04%
2023/02/09	0	0.00	11	14.57	14.62	-11	3,599	-0.31%
2023/02/08	0	0.00	13	14.50	14.52	-13	3,585	-0.36%
2023/02/07	0	0.00	22	14.20	14.21	-22	3,550	-0.62%
2023/02/06	0.9	14.10	0	0.00	14.07	0.9	3,501	0.03%
2023/02/03	2.1	14.08	3	14.10	14.07	-0.9	3,470	-0.03%
2023/02/02	1	14.00	17	14.01	14.01	-16	3,369	-0.47%
2023/02/01	0	0.00	3	13.57	13.57	-3	3,281	-0.09%
2023/01/31	2	13.42	0	0.00	13.33	2	3,298	0.06%
2023/01/30	3	13.80	4	13.70	13.81	-1	3,263	-0.03%
2023/01/17	0	0.00	5	12.27	12.26	-5	3,081	-0.16%
2023/01/16	0.5	12.37	1	12.31	12.32	-0.5	3,093	-0.02%
2023/01/13	0	0.00	14	12.31	12.28	-14	3,070	-0.46%
2023/01/12	0.1	12.10	17	12.16	12.18	-16.9	3,066	-0.55%
2023/01/11	0	0.00	8	11.97	11.98	-8	3,063	-0.26%
2023/01/10	0.2	11.94	3	11.91	11.90	-2.8	3,116	-0.09%
2023/01/09	0	0.00	23	11.66	11.71	-23	3,134	-0.73%
2023/01/06	18	11.43	0	0.00	11.43	18	3,139	0.57%
2023/01/05	2	11.49	1	11.49	11.48	1	3,166	0.03%
2023/01/04	9	11.31	0	0.00	11.32	9	3,175	0.28%
2023/01/03	0.3	11.55	0	0.00	11.54	0.3	3,231	0.01%
2022/12/30	0	0.00	2	11.50	11.50	-2	3,231	-0.06%
2022/12/29	20.2	11.25	0	0.00	11.25	20.2	3,213	0.63%
2022/12/28	12.3	11.20	0	0.00	11.20	12.3	3,236	0.38%
2022/12/26	10.2	11.69	0	0.00	11.67	10.2	3,217	0.32%
2022/12/23	33	11.71	0	0.00	11.73	33	3,268	1.01%
2022/12/21	2	12.05	0	0.00	12.04	2	3,184	0.06%
2022/12/20	2.5	12.17	0	0.00	12.10	2.5	3,169	0.08%
2022/12/19	7.2	12.37	0	0.00	12.36	7.2	3,166	0.23%
2022/12/16	11.1	12.66	1	12.62	12.62	10.1	3,197	0.32%
2022/12/15	1.4	12.89	0	0.00	12.84	1.4	3,210	0.04%
2022/12/13	4	12.98	0	0.00	12.97	4	3,234	0.12%
2022/12/12	0.5	13.05	0	0.00	12.98	0.5	3,252	0.01%
2022/12/09	1	13.01	1	12.98	13.00	0	3,267	0.00%
2022/12/08	1	12.77	0	0.00	12.80	1	3,275	0.03%
2022/12/07	1	12.98	0	0.00	12.98	1	3,296	0.03%
2022/12/05	0.6	13.51	0	0.00	13.46	0.6	3,321	0.02%
2022/12/01	0	0.00	1	13.66	13.62	-1	3,385	-0.03%
2022/11/30	0.2	13.15	0	0.00	13.17	0.2	3,355	0.01%
2022/11/28	6	13.25	0	0.00	13.23	6	3,400	0.18%
2022/11/25	0	0.00	17	13.47	13.44	-17	3,503	-0.49%
2022/11/24	0	0.00	15	13.45	13.44	-15	3,545	-0.42%
2022/11/23	1	13.16	0	0.00	13.18	1	3,550	0.03%
2022/11/22	2	12.96	4.3	12.94	12.95	-2.3	3,603	-0.06%
2022/11/21	0.4	13.20	0.7	13.17	13.10	-0.4	3,604	-0.01%
2022/11/18	1	13.25	2	13.29	13.24	-1	3,596	-0.03%
2022/11/17	8	13.33	0	0.00	13.36	8	3,605	0.22%
2022/11/15	0.4	13.42	0	0.00	13.52	0.4	3,578	0.01%
2022/11/14	1	13.35	1	13.40	13.35	0	3,542	0.00%
2022/11/11	1	13.16	4	13.13	13.18	-3	3,543	-0.08%
2022/11/10	14.5	12.40	0	0.00	12.39	14.5	3,498	0.41%
2022/11/09	0	0.00	1	12.87	12.85	-1	3,490	-0.03%
2022/11/08	4	12.78	0	0.00	12.73	4	3,487	0.11%
2022/11/07	0.8	12.86	0	0.00	12.88	0.8	3,473	0.02%
2022/11/03	3	12.67	0	0.00	12.68	3	3,480	0.09%
2022/10/27	0	0.00	0	12.78	12.82	0	3,671	0.00%
2022/10/26	1	12.49	0	0.00	12.47	1	3,697	0.03%
2022/10/20	2.6	12.03	0	0.00	12.09	2.6	3,826	0.07%
2022/10/18	0	0.00	10	12.43	12.43	-10	3,800	-0.26%
2022/10/17	20.6	11.89	0	0.00	11.90	20.6	3,809	0.54%
2022/10/14	0.2	12.45	2.2	12.36	12.34	-2	3,786	-0.05%
2022/10/12	11	12.07	0	0.00	12.10	11	3,786	0.29%
2022/10/11	24.4	12.23	0	0.00	12.18	24.4	3,784	0.65%
2022/10/07	0.3	12.89	0	0.00	12.86	0.3	3,720	0.01%
2022/10/06	2	13.11	0	0.00	13.13	2	3,719	0.05%
2022/10/05	0	0.00	6	13.16	13.16	-6	3,741	-0.16%
2022/10/04	31	12.95	0	0.00	12.98	31	3,732	0.83%
2022/09/30	10	12.90	2	12.93	12.96	8	3,693	0.22%
2022/09/29	0	0.00	6	13.47	13.47	-6	3,654	-0.16%
2022/09/28	2	13.42	4	13.25	13.25	-2	3,672	-0.05%
2022/09/27	1	13.33	0	0.00	13.36	1	3,644	0.03%
2022/09/26	26	13.33	0	0.00	13.33	26	3,681	0.71%
2022/09/23	30	13.69	15	13.70	13.70	15	3,707	0.40%
2022/09/22	3	13.97	0	0.00	13.99	3	3,688	0.08%
2022/09/21	1	14.33	0	0.00	14.23	1	3,704	0.03%
2022/09/20	0	0.00	0.1	14.44	14.43	-0.1	3,714	0.00%
2022/09/19	0	0.00	0	14.20	14.14	0	3,746	0.00%
2022/09/16	20	14.13	2	14.12	14.13	18	3,771	0.48%
2022/09/15	11.4	14.29	0	0.00	14.27	11.4	3,790	0.30%
2022/09/13	0	0.00	2	14.65	14.65	-2	3,852	-0.05%
2022/09/12	3	14.45	2	14.45	14.46	1	3,888	0.03%
2022/09/07	2	13.66	3	13.64	13.66	-1	4,027	-0.02%
2022/09/06	0	0.00	2	13.77	13.74	-2	4,050	-0.05%
2022/09/05	2.7	13.76	1	13.72	13.71	1.7	4,246	0.04%
2022/09/02	10	13.85	0.9	13.85	13.85	9.1	4,304	0.21%
2022/09/01	7.1	13.86	0	0.00	13.87	7.1	4,284	0.17%
2022/08/30	0	0.00	0.1	14.47	14.46	-0.1	4,166	0.00%
2022/08/29	1.1	14.34	1	14.34	14.34	0.1	4,249	0.00%
2022/08/25	0	0.00	0.3	14.75	14.75	-0.3	4,233	-0.01%
2022/08/22	1.5	14.91	0	0.00	14.90	1.5	4,413	0.03%
2022/08/19	0	0.00	1	15.32	15.27	-1	4,498	-0.02%
2022/08/16	1	15.48	3	15.50	15.46	-2	4,720	-0.04%
2022/08/15	0	0.00	5.1	15.35	15.34	-5.1	4,764	-0.11%
2022/08/12	0	0.00	2	14.99	15.00	-2	4,779	-0.04%
2022/08/11	1	14.98	3	14.98	15.00	-2	4,893	-0.04%
2022/08/10	3.2	14.52	0	0.00	14.51	3.2	4,951	0.06%
2022/08/05	0.4	15.26	29	15.28	15.28	-28.6	5,025	-0.57%
2022/08/04	10.7	15.07	1	15.10	15.08	9.7	5,153	0.19%
2022/08/03	0	0.00	2.1	14.84	14.85	-2.1	5,130	-0.04%
2022/08/02	0	0.00	5	14.80	14.80	-5	5,315	-0.09%
2022/07/29	0	0.00	16	14.51	14.51	-16	5,267	-0.30%
2022/07/28	0	0.00	2	14.18	14.17	-2	5,241	-0.04%
2022/07/27	0	0.00	12	13.84	13.90	-12	5,222	-0.23%
2022/07/25	0	0.00	1	13.95	13.98	-1	5,297	-0.02%
2022/07/22	2	14.08	15	14.06	14.07	-13	5,324	-0.24%
2022/07/21	0	0.00	3	13.78	13.79	-3	5,416	-0.06%
2022/07/15	0.1	12.93	0.1	13.07	13.02	0	5,596	0.00%
2022/07/14	0	0.00	0.1	12.83	12.83	-0.1	5,653	0.00%
2022/07/12	0	12.70	0	0.00	12.67	0	5,681	0.00%
2022/07/11	0.2	13.20	0	0.00	13.13	0.2	5,729	0.00%
2022/07/08	1	13.10	0	0.00	13.07	1	5,760	0.02%
2022/07/07	0	0.00	2	12.60	12.74	-2	5,817	-0.03%
2022/07/05	0.9	12.58	2	12.58	12.58	-1.1	5,896	-0.02%
2022/07/04	0	0.00	4	12.46	12.45	-4	5,913	-0.07%
2022/07/01	1	12.65	7	12.71	12.56	-6	5,977	-0.10%
2022/06/30	3	12.91	0	0.00	12.90	3	5,978	0.05%
2022/06/29	0	0.00	0.2	13.26	13.28	-0.2	6,016	0.00%
2022/06/28	0	0.00	10	13.60	13.60	-10	6,044	-0.17%
2022/06/22	0	0.00	6	13.34	13.24	-6	6,614	-0.09%
2022/06/20	2.8	12.96	1	12.96	12.92	1.8	6,760	0.03%
2022/06/17	13	12.98	0	0.00	13.01	13	6,763	0.19%
2022/06/15	5.6	13.28	0	0.00	13.25	5.6	6,708	0.08%
2022/06/14	12.3	13.23	0	0.00	13.28	12.3	6,829	0.18%
2022/06/13	8	13.67	0	0.00	13.66	8	6,707	0.12%
2022/06/10	2.6	14.32	2	14.28	14.31	0.6	6,727	0.01%
2022/06/06	0.7	14.57	5	14.45	14.44	-4.3	7,003	-0.06%
2022/06/02	0	14.33	0	0.00	14.34	0	7,213	0.00%
2022/06/01	2	14.48	0	0.00	14.47	2	7,376	0.03%
2022/05/30	0	0.00	7	14.44	14.52	-7	7,572	-0.09%
2022/05/27	0	0.00	7	13.92	13.93	-7	7,555	-0.09%
2022/05/26	7.3	13.37	3	13.39	13.33	4.3	7,620	0.06%
2022/05/25	7	13.31	0	0.00	13.41	7	7,741	0.09%
2022/05/24	12	13.54	0	0.00	13.51	12	8,097	0.15%
2022/05/23	14.1	13.76	0	0.00	13.75	14.1	8,116	0.17%
2022/05/20	1.7	13.93	2	13.94	13.94	-0.3	8,218	0.00%
2022/05/19	7	13.75	0	0.00	13.80	7	8,326	0.08%
2022/05/18	2	14.30	12	14.29	14.31	-10	8,342	-0.12%
2022/05/17	1	13.97	0	0.00	13.99	1	8,370	0.01%
2022/05/16	5	14.00	3	14.06	14.06	2	8,410	0.02%
2022/05/13	7	13.67	0	0.00	13.77	7	8,399	0.08%
2022/05/12	8.6	13.71	1	13.70	13.62	7.6	8,571	0.09%
2022/05/11	2.3	14.17	0	0.00	14.17	2.3	8,528	0.03%
2022/05/10	22.9	13.97	0	0.00	14.13	22.9	8,550	0.27%
2022/05/09	6	14.65	0	0.00	14.67	6	8,393	0.07%
2022/05/06	28.1	14.93	0	0.00	14.95	28.1	8,398	0.33%
2022/05/05	0.1	15.59	7	15.49	15.53	-6.9	8,457	-0.08%
2022/05/04	1	15.18	0	0.00	15.17	1	8,545	0.01%
2022/04/29	1	14.87	2	14.85	14.92	-1	8,895	-0.01%
2022/04/28	5	14.77	0	0.00	14.86	5	9,060	0.06%
2022/04/27	26.4	14.69	0	0.00	14.69	26.4	9,116	0.29%
2022/04/26	0	0.00	2	15.42	15.42	-2	9,199	-0.02%
2022/04/25	11.9	15.31	0	0.00	15.35	11.9	9,252	0.13%
2022/04/22	1.5	15.68	0	0.00	15.70	1.5	9,191	0.02%
2022/04/19	0	0.00	2	15.93	15.99	-2	9,261	-0.02%
2022/04/18	1.2	15.64	0.5	15.63	15.65	0.7	9,305	0.01%
2022/04/15	5.6	15.81	4	15.79	15.81	1.6	9,379	0.02%
2022/04/13	1	15.84	0	0.00	15.88	1	9,578	0.01%
2022/04/12	3	15.70	10	15.66	15.72	-7	9,620	-0.07%
2022/04/11	1.9	16.05	5	15.97	15.96	-3.1	9,922	-0.03%
2022/04/08	1	16.35	0	0.00	16.39	1	9,900	0.01%
2022/04/07	9	16.38	0.7	16.36	16.33	8.3	9,927	0.08%
2022/04/06	6.6	16.94	0	0.00	16.94	6.6	9,896	0.07%
2022/04/01	6.1	17.24	2	17.22	17.24	4.1	9,942	0.04%
2022/03/31	1	17.55	11	17.57	17.54	-10	9,899	-0.10%
2022/03/30	15	17.66	1.1	17.65	17.65	14	9,937	0.14%
2022/03/29	0.2	17.42	17	17.45	17.46	-16.8	9,851	-0.17%
2022/03/25	5	17.16	26	17.13	17.12	-21	9,756	-0.22%
2022/03/24	3	16.59	9	16.60	16.69	-6	9,708	-0.06%
2022/03/23	0	0.00	14	16.66	16.68	-14	9,989	-0.14%
2022/03/22	1	16.23	11	16.23	16.24	-10	9,988	-0.10%
2022/03/21	0	0.00	31	16.10	16.11	-31	10,029	-0.31%
2022/03/18	1.1	15.58	0	0.00	15.59	1.1	10,217	0.01%
2022/03/17	0	0.00	5	15.55	15.60	-5	10,222	-0.05%
2022/03/16	0.1	14.90	13.1	14.91	14.94	-13.1	10,188	-0.13%
2022/03/15	13.5	14.48	0	0.00	14.46	13.5	10,160	0.13%
2022/03/14	3.3	14.87	2	14.87	14.87	1.3	10,146	0.01%
2022/03/11	7.1	15.11	0	0.00	15.02	7.1	10,168	0.07%
2022/03/10	0.1	15.29	0	0.00	15.27	0.1	10,362	0.00%
2022/03/09	7	14.84	0	0.00	14.86	7	10,325	0.07%
2022/03/08	14.4	14.65	4.6	14.65	14.58	9.9	10,383	0.09%
2022/03/07	19.1	15.04	1	15.02	15.11	18.1	10,225	0.18%
2022/03/04	18.4	15.50	0	0.00	15.50	18.4	10,157	0.18%
2022/03/03	1	16.01	2.5	16.01	16.01	-1.5	10,053	-0.01%
2022/03/02	7.3	15.84	0	0.00	15.88	7.3	10,127	0.07%
2022/03/01	2.2	16.12	14	16.14	16.16	-11.8	10,098	-0.12%
2022/02/25	0.1	15.52	1.4	15.50	15.51	-1.4	10,088	-0.01%
2022/02/24	32.4	15.18	1	15.05	15.00	31.4	10,084	0.31%
2022/02/23	8.2	15.82	0	0.00	15.87	8.2	9,984	0.08%
2022/02/22	21.4	15.95	0	0.00	15.95	21.4	9,961	0.22%
2022/02/21	6.2	16.19	5	16.20	16.19	1.2	9,871	0.01%
2022/02/18	4.2	16.39	2	16.33	16.47	2.2	9,814	0.02%
2022/02/17	0	0.00	8	16.83	16.78	-8	9,770	-0.08%
2022/02/16	2	16.78	5	16.79	16.83	-3	9,764	-0.03%
2022/02/15	3.4	16.23	0	0.00	16.19	3.4	9,770	0.03%
2022/02/14	11.2	16.21	9	16.20	16.18	2.2	9,890	0.02%
2022/02/11	12.1	16.79	0	0.00	16.75	12.1	9,956	0.12%
2022/02/10	5	17.08	0	0.00	17.12	5	9,994	0.05%
2022/02/09	1.1	16.77	0	0.00	16.86	1.1	10,212	0.01%
2022/02/08	8.1	16.57	0	0.00	16.55	8.1	10,438	0.08%
2022/02/07	11.5	16.56	7	16.53	16.57	4.5	10,499	0.04%
2022/01/26	5.2	16.29	1	16.29	16.33	4.2	10,503	0.04%
2022/01/25	38.2	16.42	0	0.00	16.41	38.2	10,743	0.36%
2022/01/24	13.6	16.82	5	16.80	16.86	8.6	10,874	0.08%
2022/01/21	53.7	17.05	3	17.02	17.01	50.7	10,880	0.47%
2022/01/20	24.6	17.48	0	0.00	17.55	24.6	10,709	0.23%
2022/01/19	32.6	17.79	0	0.00	17.71	32.6	10,694	0.31%
2022/01/18	3.1	18.13	4	18.29	18.09	-0.9	10,551	-0.01%
2022/01/17	1.3	18.28	8	18.26	18.26	-6.7	10,528	-0.06%
2022/01/14	18.2	18.14	1	18.15	18.18	17.2	10,603	0.16%
2022/01/13	2	18.54	39	18.51	18.52	-37	10,534	-0.35%
2022/01/12	2	18.31	16	18.30	18.31	-14	10,416	-0.13%
2022/01/11	0	0.00	11	18.10	18.10	-11	10,416	-0.11%
2022/01/10	18.1	17.96	0	0.00	18.05	18.1	10,399	0.17%
2022/01/07	0	0.00	5	18.32	18.25	-5	10,410	-0.05%
2022/01/06	11.9	18.21	0	0.00	18.18	11.9	10,386	0.11%
2022/01/05	5.6	18.73	1	18.69	18.69	4.6	10,183	0.04%
2022/01/04	4	18.91	17.2	18.87	18.95	-13.2	10,066	-0.13%
2022/01/03	0.7	18.20	0.9	18.22	18.20	-0.2	9,730	0.00%
2021/12/30	7.2	18.17	11	18.14	18.13	-3.8	9,703	-0.04%
2021/12/29	3.2	18.27	5	18.28	18.28	-1.8	9,661	-0.02%
2021/12/28	19.1	18.38	11	18.35	18.37	8.1	9,638	0.08%
2021/12/27	0.5	18.13	0	0.00	18.07	0.5	9,550	0.01%
2021/12/24	4.1	18.00	68	18.00	18.01	-63.9	9,570	-0.67%
2021/12/23	2.1	17.78	54	17.77	17.77	-52	9,464	-0.55%
2021/12/22	48	17.39	1	17.41	17.38	47	9,416	0.50%
2021/12/21	13.1	17.11	1	17.20	17.20	12.1	9,371	0.13%
2021/12/20	26.6	17.23	1	17.16	17.15	25.6	9,284	0.28%
2021/12/17	48.3	17.47	40	17.51	17.42	8.3	9,087	0.09%
2021/12/16	2	17.96	31	17.94	17.98	-29	8,723	-0.33%
2021/12/15	40	17.46	5	17.49	17.50	35	8,669	0.40%
2021/12/14	18.5	17.57	45	17.59	17.56	-26.5	8,558	-0.31%
2021/12/13	2	18.12	0	0.00	18.12	2	8,225	0.02%
2021/12/10	114.2	18.02	0	0.00	18.06	114.2	8,179	1.40%	大買/鉅額交易
2021/12/09	0	0.00	6	18.48	18.47	-6	8,067	-0.07%
2021/12/08	2	18.57	15	18.50	18.60	-13	8,032	-0.16%
2021/12/07	25.2	18.00	0	0.00	18.06	25.2	7,939	0.32%
2021/12/06	26.8	18.02	0	0.00	18.01	26.8	7,820	0.34%
2021/12/03	6	18.48	0	0.00	18.51	6	7,664	0.08%
2021/12/02	9.2	18.49	0	0.00	18.52	9.2	7,640	0.12%
2021/12/01	1	18.89	1	18.81	18.94	0	7,498	0.00%
2021/11/30	1	18.99	10	19.02	18.90	-9	7,475	-0.12%
2021/11/29	51.1	18.59	0.4	18.64	18.58	50.7	7,383	0.69%
2021/11/26	3.9	18.85	4	18.83	18.83	-0.1	7,288	0.00%
2021/11/25	21.1	19.05	6	19.04	19.08	15.1	7,331	0.21%
2021/11/24	8.1	18.84	7	18.81	18.80	1.1	7,493	0.01%
2021/11/23	11	19.17	1	19.21	19.13	10	7,344	0.14%
2021/11/22	9	19.34	0	0.00	19.41	9	7,243	0.12%
2021/11/19	3	18.88	0	0.00	18.89	3	6,987	0.04%
2021/11/18	1.3	18.56	12	18.63	18.62	-10.7	6,949	-0.15%
2021/11/17	1	18.39	11	18.45	18.41	-10	6,895	-0.15%
2021/11/16	2.3	18.09	4	18.07	18.06	-1.7	6,886	-0.02%
2021/11/15	47.4	18.26	73	18.25	18.24	-25.6	6,860	-0.37%
2021/11/12	10.3	18.42	1	18.43	18.37	9.3	6,930	0.13%
2021/11/11	3	18.28	0	0.00	18.25	3	7,021	0.04%
2021/11/10	20.3	18.22	2	18.14	18.19	18.3	6,985	0.26%
2021/11/09	3	18.86	7	18.88	18.87	-4	6,952	-0.06%
2021/11/08	15.3	18.75	11	18.75	18.69	4.3	7,313	0.06%
2021/11/05	44.1	18.88	14	18.89	18.94	30.1	7,097	0.42%
2021/11/04	14	18.29	2	18.28	18.28	12	6,850	0.18%
2021/11/03	5	17.94	23	17.96	17.98	-18	6,821	-0.26%
2021/11/02	63	18.04	17	17.99	18.03	46	6,781	0.68%
2021/11/01	43.5	17.99	7	17.94	18.20	36.5	6,471	0.56%
2021/10/29	11.1	17.26	0	0.00	17.30	11.1	6,151	0.18%
2021/10/28	20	17.04	0	0.00	17.12	20	6,053	0.33%
2021/10/27	1.7	16.96	0	0.00	17.00	1.7	6,028	0.03%
2021/10/26	14	16.94	0	16.98	16.96	14	6,011	0.23%
2021/10/25	4.3	16.21	0	0.00	16.24	4.3	5,975	0.07%
2021/10/22	1	16.10	20	16.05	16.13	-19	5,994	-0.32%
2021/10/21	2.1	15.84	0	0.00	15.83	2.1	5,948	0.04%
2021/10/20	2.2	15.96	0	0.00	15.89	2.2	6,011	0.04%
2021/10/19	20	15.97	0	0.00	15.95	20	6,034	0.33%
2021/10/15	1.3	15.46	4.1	15.53	15.62	-2.8	6,078	-0.05%
2021/10/14	0	0.00	1	15.30	15.30	-1	6,024	-0.02%
2021/10/13	0	0.00	2	15.19	15.17	-2	6,059	-0.03%
2021/10/12	1.3	15.12	0	0.00	15.10	1.3	6,110	0.02%
2021/10/08	0.1	15.14	0	0.00	15.10	0.1	6,191	0.00%
2021/10/05	10.9	14.71	0	0.00	14.78	10.9	6,388	0.17%
2021/10/01	5.1	14.83	0	0.00	14.81	5.1	6,520	0.08%
2021/09/29	25	15.02	0	0.00	15.01	25	6,680	0.37%
2021/09/27	2.4	15.27	0	0.00	15.24	2.4	6,802	0.03%
2021/09/24	1	15.15	5	15.14	15.14	-4	6,945	-0.06%
2021/09/22	14.4	14.89	0	0.00	14.91	14.4	7,305	0.20%
2021/09/17	6	15.20	0	0.00	15.23	6	7,278	0.08%
2021/09/16	1.2	15.20	0	0.00	15.18	1.2	7,496	0.02%
2021/09/15	12.6	15.19	0	0.00	15.17	12.6	7,742	0.16%
2021/09/14	0.1	15.20	3	15.19	15.19	-2.9	8,004	-0.04%
2021/09/13	14.1	15.17	0	0.00	15.16	14.1	8,215	0.17%
2021/09/10	2.2	15.27	0	0.00	15.25	2.2	8,443	0.03%
2021/09/09	2	15.26	0	15.27	15.24	2	8,756	0.02%
2021/09/08	0.2	15.42	0	0.00	15.35	0.2	9,043	0.00%
2021/09/06	4.4	15.32	1	15.33	15.33	3.4	9,382	0.04%
2021/09/03	2	15.22	0	0.00	15.26	2	9,623	0.02%
2021/09/02	1	15.15	1	15.15	15.15	0	9,870	0.00%
2021/09/01	1	15.16	0	0.00	15.19	1	10,297	0.01%
2021/08/27	0	14.95	0	0.00	14.95	0	10,224	0.00%
2021/08/26	10	14.99	13	14.99	14.98	-3	10,970	-0.03%
2021/08/25	3.4	14.90	0	0.00	14.88	3.4	11,356	0.03%
2021/08/24	4	14.80	1	14.81	14.80	3	11,991	0.03%
2021/08/23	0	0.00	1	14.50	14.52	-1	12,733	-0.01%
2021/08/20	13.6	14.27	0	0.00	14.25	13.6	14,028	0.10%
2021/08/19	12	14.45	5	14.37	14.37	7	15,176	0.05%
2021/08/18	11	14.43	0	0.00	14.46	11	17,080	0.06%
2021/08/17	14.1	14.67	0	0.00	14.64	14.1	18,393	0.08%
2021/08/16	11.2	14.95	1	14.94	14.94	10.2	20,383	0.05%
2021/08/13	15	15.00	0	0.00	14.99	15	25,333	0.06%
2021/08/12	20	14.97	4	14.98	14.96	16	33,753	0.05%