東森 (2614)-群益金鼎-北高雄券商分點個股進出

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

東森

(2614)

可現股當沖

股價
17.35
漲跌
▼0.35
漲幅
-1.98%
成交量
504張
產業
上市其他類股
483人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

東森 (2614)籌碼相關－群益金鼎-北高雄券商分點個股進出

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

群益金鼎-北高雄券商分點個股進出
群益金鼎-北高雄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
2024/12/11	0.4	17.47	0.1	17.50	17.35	0.3	725	0.05%
2024/12/09	0.3	17.90	0	0.00	17.75	0.3	730	0.03%
2024/12/05	0.5	17.70	1	17.65	17.75	-0.5	732	-0.06%
2024/12/04	0.1	17.80	0	0.00	17.80	0.1	732	0.01%
2024/12/03	4.3	17.71	0	0.00	17.95	4.3	750	0.58%
2024/12/02	0	18.05	0	0.00	18.00	0	733	0.00%
2024/11/29	0	18.45	0	0.00	18.35	0	732	0.00%
2024/11/28	0.2	18.47	0	0.00	18.40	0.2	736	0.02%
2024/11/27	0	18.80	0	18.75	18.50	0	738	0.00%
2024/11/26	0	18.85	0	0.00	18.80	0	743	0.00%
2024/11/25	0	19.00	0	0.00	19.00	0	753	0.00%
2024/11/22	0.3	18.30	0	0.00	18.40	0.3	766	0.04%
2024/11/20	0	18.20	0	0.00	18.20	0	804	0.00%
2024/11/19	0	18.20	0	0.00	18.25	0	814	0.00%
2024/11/18	0.2	18.22	0	0.00	18.25	0.2	816	0.02%
2024/11/15	0.4	18.25	0	0.00	18.30	0.4	820	0.04%
2024/11/14	0.1	18.00	0	0.00	18.15	0.1	825	0.01%
2024/11/13	0.2	18.11	0	0.00	18.15	0.2	818	0.02%
2024/11/12	0	18.37	0	0.00	18.30	0	822	0.00%
2024/11/11	0.2	18.70	0	0.00	18.50	0.2	820	0.02%
2024/11/06	0	18.70	0	0.00	18.65	0	829	0.01%
2024/11/05	0	18.70	0	0.00	18.80	0	846	0.00%
2024/11/04	0.1	18.72	0	0.00	18.75	0.1	876	0.01%
2024/10/29	3.1	20.09	3	19.35	19.35	0.1	930	0.01%
2024/10/28	1.2	19.22	1	19.59	19.35	0.2	846	0.03%
2024/10/24	0.1	18.60	0	0.00	18.50	0.1	797	0.01%
2024/10/23	0.5	18.51	0	0.00	18.65	0.5	775	0.07%
2024/10/22	0.1	18.25	0	0.00	18.25	0.1	765	0.01%
2024/10/21	0.3	18.30	0	0.00	18.30	0.3	782	0.04%
2024/10/18	1.2	18.27	0	0.00	18.20	1.2	800	0.15%
2024/10/17	0.7	18.36	0	0.00	18.30	0.7	847	0.08%
2024/10/16	0.1	18.29	0	0.00	18.20	0.1	888	0.01%
2024/10/15	0.1	18.35	0.2	18.60	18.30	-0.2	898	-0.02%
2024/10/14	0.4	18.51	0	0.00	18.50	0.4	910	0.04%
2024/10/11	0.2	18.40	0	0.00	18.50	0.2	918	0.02%
2024/10/09	0.8	18.62	0	0.00	18.30	0.8	917	0.08%
2024/10/08	1.2	18.98	0	0.00	18.90	1.2	885	0.14%
2024/10/07	0.2	19.15	0	0.00	19.15	0.2	897	0.02%
2024/10/04	0.6	19.32	0	0.00	19.10	0.6	945	0.06%
2024/10/01	1.2	19.40	0	0.00	19.35	1.2	968	0.12%
2024/09/30	1.1	19.40	0	0.00	19.40	1.1	991	0.11%
2024/09/26	0.3	19.27	0	0.00	19.20	0.3	1,077	0.03%
2024/09/25	0.2	19.25	0	0.00	19.25	0.2	1,105	0.02%
2024/09/24	0.1	19.10	0	0.00	19.15	0.1	1,108	0.00%
2024/09/20	0.2	19.27	0	0.00	19.10	0.2	1,111	0.02%
2024/09/19	0.6	19.19	0	0.00	19.25	0.6	1,127	0.05%
2024/09/18	0.4	19.18	0	0.00	19.10	0.4	1,142	0.03%
2024/09/16	0.5	19.26	0	0.00	19.20	0.5	1,149	0.04%
2024/09/13	0.3	19.05	0	0.00	19.00	0.3	1,156	0.02%
2024/09/11	0.3	19.02	0	0.00	19.00	0.3	1,157	0.03%
2024/09/10	0.3	19.18	0	0.00	19.00	0.3	1,159	0.03%
2024/09/09	0.2	19.30	0	0.00	19.35	0.2	1,159	0.02%
2024/09/05	0.5	19.62	0	0.00	19.45	0.5	1,175	0.04%
2024/09/04	2.1	19.44	0	0.00	19.30	2.1	1,185	0.18%
2024/09/03	0.1	20.36	0	0.00	20.35	0.1	1,174	0.01%
2024/09/02	1.2	20.40	1	20.50	20.50	0.2	1,184	0.02%
2024/08/30	0	20.77	0	0.00	20.70	0	1,182	0.00%
2024/08/28	0.1	20.89	0	0.00	20.75	0.1	1,207	0.01%
2024/08/27	0.3	21.15	0	0.00	21.00	0.3	1,220	0.03%
2024/08/26	0	21.40	0	0.00	21.15	0	1,231	0.00%
2024/08/20	0	20.05	0	0.00	20.00	0	1,377	0.00%
2024/08/19	0.7	20.14	0	0.00	20.10	0.7	1,379	0.05%
2024/08/16	0	20.30	0	0.00	20.05	0	1,374	0.00%
2024/08/15	0.2	19.95	0	0.00	20.00	0.2	1,372	0.01%
2024/08/14	0.1	20.21	0	0.00	20.00	0.1	1,375	0.01%
2024/08/12	0.1	20.20	0	0.00	20.10	0.1	1,382	0.00%
2024/08/09	0	0.00	0.6	20.24	20.25	-0.6	1,385	-0.04%
2024/08/08	0.1	20.02	0	0.00	20.05	0.1	1,378	0.01%
2024/08/07	0	20.45	1	20.55	20.40	-1	1,372	-0.07%
2024/08/06	0.2	18.74	0	0.00	18.80	0.2	1,351	0.02%
2024/08/05	2.4	19.34	0	0.00	19.30	2.4	1,316	0.18%
2024/08/02	0.3	21.86	0	0.00	21.25	0.3	1,294	0.02%
2024/08/01	0	21.90	0	0.00	22.35	0	1,271	0.00%
2024/07/31	0	0.00	2	21.72	21.80	-2	1,224	-0.17%
2024/07/30	0	21.25	0	0.00	21.40	0	1,211	0.00%
2024/07/29	0	21.00	0	0.00	21.10	0	1,216	0.00%
2024/07/26	0.1	21.17	0	0.00	21.20	0.1	1,212	0.01%
2024/07/22	1.2	21.45	0	0.00	21.40	1.2	1,208	0.10%
2024/07/19	0.4	21.51	1	21.60	21.45	-0.6	1,191	-0.05%
2024/07/18	0	22.02	0	0.00	22.00	0	1,172	0.00%
2024/07/17	0.1	21.68	0	0.00	21.80	0.1	1,127	0.01%
2024/07/15	0.7	20.77	0	0.00	20.55	0.7	1,097	0.06%
2024/07/12	1.8	20.91	0.1	20.85	20.90	1.7	1,088	0.16%
2024/07/11	0	20.80	4	20.85	20.90	-4	1,086	-0.37%
2024/07/09	0.3	20.83	7	20.85	20.80	-6.7	1,098	-0.61%
2024/07/08	0	21.40	0.2	21.40	21.50	-0.1	1,089	-0.01%
2024/07/05	0.2	20.78	0	20.80	21.35	0.2	1,042	0.02%
2024/07/04	6.5	20.77	0	0.00	20.60	6.5	1,021	0.63%
2024/07/03	0.2	20.93	5	21.00	21.10	-4.8	999	-0.48%
2024/07/02	0.1	20.52	0	0.00	20.60	0.1	965	0.01%
2024/07/01	0.4	20.08	0	0.00	20.05	0.4	926	0.04%
2024/06/28	0.4	19.60	0	0.00	19.70	0.4	906	0.05%
2024/06/27	5.3	19.65	0	0.00	19.60	5.3	916	0.58%
2024/06/26	8.3	19.65	0.2	19.60	19.65	8.1	939	0.87%
2024/06/25	5.6	19.45	0.9	19.61	19.70	4.6	945	0.49%
2024/06/24	0.4	19.60	0	0.00	19.60	0.4	932	0.04%
2024/06/21	0.3	19.67	0	0.00	19.70	0.3	922	0.03%
2024/06/20	0.1	19.55	0	19.60	19.60	0.1	918	0.01%
2024/06/19	0.1	19.45	0	0.00	19.55	0.1	918	0.01%
2024/06/18	0.1	19.48	0	0.00	19.55	0.1	919	0.01%
2024/06/17	0.3	19.55	0	0.00	19.65	0.3	923	0.03%
2024/06/14	0.3	19.49	0	0.00	19.55	0.3	922	0.03%
2024/06/13	0.1	19.46	6.8	19.41	19.45	-6.8	927	-0.73%
2024/06/12	0.2	19.48	0	0.00	19.45	0.2	946	0.02%
2024/06/11	0.2	19.89	0.2	19.80	19.60	0	937	0.00%
2024/06/07	0.1	20.15	0	0.00	20.10	0.1	937	0.01%
2024/06/06	0.3	19.88	0	0.00	19.90	0.3	926	0.03%
2024/06/05	1	20.15	1	20.20	20.20	0	917	0.00%
2024/06/04	0.6	20.05	0	0.00	20.15	0.6	934	0.07%
2024/06/03	0.1	20.20	0	0.00	20.30	0.1	937	0.01%
2024/05/31	0.1	20.25	0	20.50	20.35	0.1	927	0.01%
2024/05/30	0.3	20.59	2	20.55	20.55	-1.7	912	-0.19%
2024/05/29	7.2	21.28	0	21.45	21.05	7.2	906	0.80%
2024/05/28	1.1	20.64	0	0.00	20.60	1.1	777	0.14%
2024/05/27	0.4	19.63	0	0.00	19.80	0.4	721	0.05%
2024/05/24	0.5	19.65	0	0.00	19.60	0.5	721	0.07%
2024/05/23	0.1	19.75	0	0.00	19.75	0.1	719	0.01%
2024/05/22	0.3	19.82	0	0.00	19.70	0.3	722	0.04%
2024/05/21	0.3	19.80	0	0.00	19.80	0.3	728	0.03%
2024/05/20	0.3	20.03	0	0.00	20.00	0.3	731	0.05%
2024/05/17	0.2	20.05	0	0.00	20.00	0.2	732	0.03%
2024/05/16	0.1	19.75	0	0.00	19.95	0.1	727	0.01%
2024/05/15	0.2	19.77	0	0.00	19.75	0.2	730	0.02%
2024/05/14	0.1	19.64	2	19.70	19.65	-1.9	732	-0.26%
2024/05/13	0.1	19.55	2	19.60	19.60	-1.9	737	-0.26%
2024/05/10	2.1	19.60	0	0.00	19.55	2.1	742	0.28%
2024/05/09	0	19.65	0	0.00	19.55	0	745	0.00%
2024/05/08	0.1	19.84	0	19.80	19.80	0.1	744	0.01%
2024/05/07	0.4	19.51	0	0.00	19.50	0.4	734	0.05%
2024/05/06	6.4	19.69	0	0.00	19.65	6.4	733	0.87%
2024/05/03	0.1	19.83	0	0.00	19.80	0.1	731	0.01%
2024/05/02	4.1	19.70	0	0.00	19.85	4.1	730	0.56%
2024/04/30	1.5	19.62	0.1	19.65	19.75	1.4	724	0.19%
2024/04/29	0	19.63	0	0.00	19.65	0	722	0.00%
2024/04/26	0.7	19.58	0	0.00	19.50	0.7	722	0.10%
2024/04/25	0.1	19.51	0	0.00	19.50	0.1	725	0.02%
2024/04/24	0.5	19.59	0	0.00	19.60	0.5	732	0.07%
2024/04/23	0.1	19.50	0	0.00	19.60	0.1	742	0.01%
2024/04/22	0.3	19.44	0	0.00	19.35	0.3	751	0.03%
2024/04/19	0.5	19.42	0	0.00	19.35	0.5	749	0.07%
2024/04/17	1.5	19.26	0	0.00	19.30	1.5	729	0.20%
2024/04/16	4	19.33	0	0.00	19.25	4	742	0.54%
2024/04/15	0.6	19.73	0	0.00	19.70	0.6	726	0.08%
2024/04/12	0.4	19.82	0	0.00	19.95	0.4	719	0.06%
2024/04/11	0.6	19.86	0	0.00	19.85	0.6	713	0.08%
2024/04/10	0.1	19.82	0	0.00	19.90	0.1	714	0.01%
2024/04/09	2.1	19.77	0	0.00	19.70	2.1	720	0.29%
2024/04/08	4.4	19.65	0.4	19.70	19.65	4	721	0.56%
2024/04/03	0.4	19.86	0	0.00	19.75	0.4	719	0.06%
2024/04/02	0.4	20.10	2	20.05	20.00	-1.6	717	-0.23%
2024/04/01	0.3	20.39	0	0.00	20.40	0.3	714	0.04%
2024/03/29	2.3	20.44	0	0.00	20.25	2.3	703	0.32%
2024/03/27	0.2	19.89	0	0.00	20.05	0.2	683	0.03%
2024/03/26	0.5	19.97	1	20.20	20.00	-0.5	679	-0.08%
2024/03/25	0.1	20.01	0	0.00	20.00	0.1	683	0.02%
2024/03/22	0.2	19.90	0	0.00	20.00	0.2	689	0.03%
2024/03/21	0.4	19.84	0	0.00	19.95	0.4	689	0.06%
2024/03/20	0.3	19.69	0	0.00	19.65	0.3	689	0.05%
2024/03/19	0.5	19.88	0	0.00	19.90	0.5	681	0.08%
2024/03/18	0.4	19.86	0	0.00	20.00	0.4	685	0.05%
2024/03/15	4.9	19.69	0.9	19.75	19.90	4.1	690	0.59%
2024/03/14	0.6	19.94	0	0.00	20.00	0.6	672	0.09%
2024/03/13	1	19.92	0	0.00	20.00	1	677	0.15%
2024/03/12	1.2	20.20	0	0.00	20.20	1.2	670	0.18%
2024/03/11	0.5	20.14	0	0.00	20.10	0.5	688	0.08%
2024/03/08	1.4	19.85	0	0.00	20.00	1.4	719	0.20%
2024/03/07	1.4	20.08	0	0.00	20.15	1.4	829	0.17%
2024/03/06	3.4	20.08	0	0.00	20.05	3.4	830	0.41%
2024/03/05	0.4	20.15	0	0.00	20.20	0.4	820	0.05%
2024/03/04	4.5	20.25	1.2	20.35	20.10	3.3	822	0.40%
2024/03/01	0.6	20.31	0	0.00	20.25	0.6	812	0.07%
2024/02/29	0.7	20.25	0	0.00	20.25	0.7	822	0.08%
2024/02/27	0.5	20.48	0	0.00	20.25	0.5	827	0.06%
2024/02/26	1.5	20.80	0	0.00	20.75	1.5	852	0.17%
2024/02/23	0.2	20.81	0	0.00	20.80	0.2	942	0.02%
2024/02/22	1.7	21.10	0	0.00	21.05	1.7	942	0.18%
2024/02/21	0.6	21.34	0	0.00	21.40	0.6	939	0.07%
2024/02/20	0.8	21.29	0	0.00	21.30	0.8	942	0.09%
2024/02/19	0.4	21.34	0	0.00	21.35	0.4	942	0.04%
2024/02/16	0.5	20.89	0	21.15	21.10	0.5	942	0.05%
2024/02/15	0.9	20.53	0	0.00	20.35	0.9	933	0.09%
2024/02/05	1.7	20.61	0	0.00	20.75	1.7	931	0.19%
2024/02/02	0.5	20.81	0	0.00	20.70	0.5	929	0.05%
2024/02/01	0.3	21.08	0	0.00	21.10	0.3	930	0.03%
2024/01/31	0	20.90	1	20.95	20.90	-1	937	-0.10%
2024/01/30	0.8	21.00	0	0.00	20.80	0.8	935	0.08%
2024/01/29	0.2	21.15	0	0.00	21.20	0.2	938	0.02%
2024/01/26	0.6	21.05	0	0.00	21.00	0.6	944	0.06%
2024/01/25	0.5	21.07	0	0.00	21.00	0.5	946	0.06%
2024/01/24	0	21.20	0.3	21.45	21.25	-0.2	950	-0.03%
2024/01/22	0.1	21.00	0	0.00	21.00	0.1	959	0.01%
2024/01/19	0.4	20.78	0	0.00	20.75	0.4	960	0.04%
2024/01/18	1.5	20.87	0	0.00	20.65	1.5	954	0.16%
2024/01/17	0.2	21.05	0	0.00	20.85	0.2	960	0.02%
2024/01/16	0.6	21.49	0	0.00	21.30	0.6	951	0.06%
2024/01/15	0.3	21.88	0	0.00	21.65	0.3	941	0.03%
2024/01/12	0.3	21.86	0	0.00	21.85	0.3	939	0.03%
2024/01/11	0.2	21.93	0	0.00	22.05	0.2	942	0.02%
2024/01/10	0.2	21.86	0	0.00	21.85	0.2	945	0.02%
2024/01/09	0.2	22.24	0	0.00	22.10	0.2	930	0.02%
2024/01/08	0.3	22.41	0	0.00	22.50	0.3	925	0.03%
2024/01/05	0.3	22.32	0	0.00	22.35	0.3	924	0.03%
2024/01/04	1.5	22.28	0	0.00	22.15	1.5	924	0.17%
2024/01/03	1.2	22.52	0	0.00	22.30	1.2	928	0.13%
2024/01/02	0.3	22.70	1	22.80	22.65	-0.7	923	-0.08%
2023/12/29	0	22.61	0.1	22.70	22.65	-0.1	924	-0.01%
2023/12/28	0.5	22.53	0	0.00	22.65	0.5	930	0.05%
2023/12/27	1	22.65	0	0.00	22.50	1	954	0.10%
2023/12/26	1.1	22.39	0	0.00	22.40	1.1	963	0.11%
2023/12/25	0.7	22.47	1	22.20	22.15	-0.3	965	-0.03%
2023/12/22	0.2	22.63	0	0.00	22.55	0.2	973	0.03%
2023/12/21	2.3	22.54	0	0.00	22.55	2.3	1,033	0.23%
2023/12/20	0	0.00	1	22.55	22.85	-1	1,034	-0.10%
2023/12/19	0.1	22.45	0	0.00	22.30	0.1	1,029	0.01%
2023/12/18	0.1	22.80	0	0.00	22.75	0.1	1,028	0.01%
2023/12/15	0.1	22.60	0	0.00	22.70	0.1	1,029	0.01%
2023/12/14	2.1	22.50	0	0.00	22.45	2.1	1,031	0.20%
2023/12/13	1.6	22.61	0	0.00	22.55	1.6	1,033	0.16%
2023/12/12	2.3	22.75	1	22.60	22.60	1.3	1,038	0.12%
2023/12/11	0.1	22.99	0	0.00	22.95	0.1	1,037	0.01%
2023/12/08	0.1	23.08	0	0.00	23.05	0.1	1,040	0.01%
2023/12/07	0.5	23.19	0	0.00	23.15	0.5	1,044	0.04%
2023/12/06	0.2	23.29	0	0.00	23.10	0.2	1,071	0.02%
2023/12/05	0.3	23.65	0.6	23.50	23.50	-0.4	1,124	-0.03%
2023/12/04	3	24.87	0	0.00	24.20	3	1,480	0.20%
2023/12/01	0.1	23.67	0	0.00	23.75	0.1	1,379	0.01%
2023/11/30	0.1	23.23	0	0.00	23.25	0.1	1,423	0.01%
2023/11/29	0.4	23.24	0	0.00	23.15	0.4	1,443	0.03%
2023/11/28	0	23.48	0	0.00	23.50	0	1,449	0.00%
2023/11/27	0	23.53	0	0.00	23.45	0	1,459	0.00%
2023/11/24	0.1	23.26	0	0.00	23.55	0.1	1,456	0.01%
2023/11/22	2	24.05	3.1	23.66	24.15	-1.1	1,476	-0.08%
2023/11/21	0	22.40	0	0.00	22.40	0	1,413	0.00%
2023/11/20	0.3	22.45	0	0.00	22.40	0.3	1,427	0.02%
2023/11/17	0.3	22.32	0	0.00	22.45	0.3	1,477	0.02%
2023/11/16	0.1	22.17	0	0.00	22.30	0.1	1,498	0.01%
2023/11/15	0	22.15	1	22.15	22.20	-1	1,532	-0.06%
2023/11/14	1.2	22.08	0	0.00	22.00	1.2	1,550	0.08%
2023/11/13	0	22.10	0	0.00	22.05	0	1,571	0.00%
2023/11/10	0.4	22.18	0	0.00	22.15	0.4	1,603	0.02%
2023/11/09	0.1	22.52	0	0.00	22.40	0.1	1,617	0.00%
2023/11/08	2.1	22.66	0	0.00	22.60	2.1	1,634	0.13%
2023/11/07	0.1	22.37	0	0.00	22.30	0.1	1,631	0.01%
2023/11/06	0.2	22.51	0	0.00	22.50	0.2	1,643	0.01%
2023/11/03	0.5	22.42	0	0.00	22.40	0.5	1,645	0.03%
2023/11/02	0.2	22.15	0	0.00	22.20	0.2	1,648	0.01%
2023/11/01	0	21.86	0	0.00	22.10	0	1,666	0.00%
2023/10/31	0.3	22.07	0	0.00	21.85	0.3	1,683	0.02%
2023/10/30	0.2	22.20	0	0.00	22.25	0.2	1,688	0.01%
2023/10/27	0.3	21.79	1	22.00	21.90	-0.7	1,690	-0.04%
2023/10/26	1.2	21.50	0	0.00	21.35	1.2	1,695	0.07%
2023/10/25	1.4	21.76	0.2	21.75	21.75	1.2	1,717	0.07%
2023/10/24	0.2	21.20	0	0.00	21.20	0.2	1,721	0.01%
2023/10/23	0.1	21.15	0	0.00	21.10	0.1	1,754	0.01%
2023/10/20	0.4	21.01	0	0.00	21.00	0.4	1,805	0.02%
2023/10/19	0.9	21.36	0	0.00	21.05	0.9	1,863	0.05%
2023/10/18	0.4	21.64	0	0.00	21.40	0.4	1,892	0.02%
2023/10/17	0	22.00	0	0.00	21.90	0	1,902	0.00%
2023/10/16	0.5	22.08	0	0.00	21.90	0.5	1,916	0.02%
2023/10/13	0.2	22.31	0	0.00	22.20	0.2	1,923	0.01%
2023/10/12	1.1	22.35	0.2	22.47	22.35	0.9	1,958	0.04%
2023/10/11	2.2	22.63	0	0.00	22.40	2.2	2,015	0.11%
2023/10/06	0.2	23.23	0	0.00	23.05	0.2	2,026	0.01%
2023/10/05	0.1	23.24	0	0.00	23.20	0.1	2,036	0.01%
2023/10/04	0.3	23.15	0	0.00	23.20	0.3	2,046	0.01%
2023/10/03	1.2	22.75	1	22.98	23.75	0.2	2,052	0.01%
2023/10/02	0.2	22.46	0	0.00	22.70	0.2	2,033	0.01%
2023/09/28	0.1	22.39	0	0.00	22.35	0.1	2,030	0.00%
2023/09/27	1.6	22.45	0	0.00	22.40	1.6	2,034	0.08%
2023/09/26	0.1	23.01	1	22.98	23.10	-0.9	2,044	-0.04%
2023/09/22	0	21.89	0	0.00	21.90	0	1,999	0.00%
2023/09/21	1	22.06	0	0.00	21.85	1	2,002	0.05%
2023/09/20	0.2	22.44	0	0.00	22.30	0.2	2,009	0.01%
2023/09/19	0.2	22.77	0	0.00	22.60	0.2	2,026	0.01%
2023/09/18	0.1	22.82	0	0.00	22.95	0.1	2,050	0.01%
2023/09/15	0.3	22.94	1	22.80	22.80	-0.7	2,070	-0.03%
2023/09/14	0.5	23.16	0.5	23.30	23.20	0	2,076	0.00%
2023/09/13	1.8	23.17	0	0.00	23.00	1.8	2,090	0.09%
2023/09/12	0.7	23.41	0	0.00	23.30	0.7	2,102	0.03%
2023/09/11	0.5	23.52	1	23.45	23.45	-0.5	2,103	-0.03%
2023/09/08	4.1	23.92	3.1	24.69	23.85	1.1	2,083	0.05%
2023/09/07	2.4	26.86	3.4	26.23	25.45	-1.1	2,057	-0.05%
2023/09/06	1	25.50	2.3	25.50	25.50	-1.3	1,690	-0.08%
2023/09/05	2.1	21.15	9.5	23.20	23.20	-7.4	1,687	-0.44%
2023/09/04	1.1	20.39	2	21.00	21.10	-0.9	1,651	-0.05%
2023/09/01	1	20.32	0	0.00	20.75	1	1,641	0.06%
2023/08/31	1.6	20.32	0	0.00	20.25	1.6	1,648	0.10%
2023/08/30	0.9	20.43	0	0.00	20.60	0.9	1,650	0.05%
2023/08/29	6.8	20.25	1	20.20	20.15	5.8	1,649	0.35%
2023/08/28	7.6	21.63	0.6	21.60	21.35	7	1,626	0.43%
2023/08/16	0.7	14.87	10	14.85	14.90	-9.3	1,606	-0.58%
2023/08/15	0.5	15.06	8.8	15.10	15.00	-8.3	1,589	-0.52%
2023/08/14	6.9	15.17	3.2	15.12	15.00	3.7	1,579	0.23%
2023/08/11	5.4	15.88	6	15.88	15.80	-0.6	1,535	-0.04%
2023/08/10	4.7	16.45	0.8	16.15	16.20	3.9	1,523	0.25%
2023/08/09	0.9	16.83	0	17.00	16.80	0.9	1,490	0.06%
2023/08/08	1	16.93	1	17.00	17.15	0	1,471	0.00%
2023/08/07	0.6	17.11	30	16.93	17.25	-29.4	1,460	-2.01%
2023/08/04	0.2	16.93	0	0.00	16.85	0.2	1,428	0.02%
2023/08/02	0.3	16.94	0	0.00	16.85	0.3	1,425	0.02%
2023/08/01	2.1	17.10	0	0.00	17.10	2.1	1,430	0.15%
2023/07/31	0.2	17.13	0	0.00	17.10	0.2	1,489	0.01%
2023/07/28	0.4	17.18	0	0.00	17.20	0.4	1,487	0.02%
2023/07/27	0.6	17.19	0	0.00	17.10	0.6	1,492	0.04%
2023/07/26	0.3	17.07	0	0.00	17.15	0.3	1,492	0.02%
2023/07/25	0.6	16.90	0.1	16.95	17.05	0.5	1,482	0.03%
2023/07/24	1.3	16.83	0	0.00	16.80	1.3	1,469	0.09%
2023/07/21	0.6	17.04	0	0.00	16.95	0.6	1,473	0.04%
2023/07/20	0.3	17.27	0	0.00	17.20	0.3	1,490	0.02%
2023/07/19	0.2	17.15	0	17.20	17.10	0.2	1,504	0.02%
2023/07/18	2.4	17.05	0	0.00	16.95	2.4	1,506	0.16%
2023/07/17	5.9	16.91	1	17.15	17.30	4.9	1,519	0.33%
2023/07/14	9.7	16.90	15.8	16.80	16.90	-6.1	1,501	-0.41%
2023/07/13	11.8	17.42	27	17.90	17.20	-15.2	1,489	-1.02%
2023/07/12	6.9	18.00	0	0.00	17.85	6.9	1,487	0.46%
2023/07/11	4	18.22	0.2	18.30	18.15	3.9	1,520	0.26%
2023/07/10	3.9	18.22	0.5	18.35	18.20	3.4	1,571	0.22%
2023/07/07	0.1	18.26	0.9	18.35	18.40	-0.8	1,632	-0.05%
2023/07/06	0.7	18.37	0	18.45	18.45	0.7	1,672	0.04%
2023/07/05	1	18.25	0	18.75	18.75	1	1,661	0.06%
2023/07/04	3.3	18.20	1	18.15	18.15	2.3	1,619	0.14%
2023/07/03	0.8	18.22	0	0.00	18.20	0.8	1,618	0.05%
2023/06/30	1.3	18.24	0	0.00	18.20	1.3	1,631	0.08%
2023/06/29	13.8	18.31	0	0.00	18.25	13.8	1,633	0.84%
2023/06/28	2.6	18.35	0	0.00	18.30	2.6	1,646	0.16%
2023/06/27	2.1	18.40	0.9	18.45	18.35	1.2	1,663	0.07%
2023/06/26	3.2	18.48	0	0.00	18.45	3.2	1,669	0.19%
2023/06/21	22.8	18.47	0	0.00	18.50	22.8	1,692	1.35%
2023/06/20	0.3	18.27	0	0.00	18.30	0.3	1,695	0.02%
2023/06/19	0.1	18.34	0	0.00	18.40	0.1	1,742	0.01%
2023/06/16	2.2	18.47	0	0.00	18.50	2.2	1,759	0.13%
2023/06/15	1.3	18.47	0	0.00	18.45	1.3	1,788	0.08%
2023/06/14	0.3	18.48	0	0.00	18.50	0.3	1,840	0.02%
2023/06/13	0.1	18.69	0	0.00	18.70	0.1	2,032	0.01%
2023/06/09	0.1	18.35	0	0.00	18.50	0.1	2,288	0.01%
2023/06/08	0.5	18.37	0	0.00	18.40	0.5	2,291	0.02%
2023/06/07	1.4	18.66	0	0.00	18.50	1.4	2,315	0.06%
2023/06/06	1.1	18.55	0	0.00	18.55	1.1	2,310	0.05%
2023/06/05	0.6	18.58	0	0.00	18.70	0.6	2,313	0.03%
2023/06/02	2.5	18.53	0	0.00	18.55	2.5	2,317	0.11%
2023/06/01	1.2	18.88	0	0.00	18.80	1.2	2,300	0.05%
2023/05/31	0.1	18.80	0	0.00	18.90	0.1	2,291	0.00%
2023/05/30	0.1	19.05	0	0.00	19.05	0.1	2,280	0.00%
2023/05/29	0.1	19.00	0	0.00	19.10	0.1	2,294	0.00%
2023/05/26	0.3	18.99	0	0.00	18.90	0.3	2,306	0.01%
2023/05/25	0.4	19.03	1	19.10	19.05	-0.6	2,311	-0.02%
2023/05/24	4	19.10	0	0.00	19.20	4	2,322	0.17%
2023/05/23	3.2	19.20	0	0.00	19.35	3.2	2,339	0.14%
2023/05/22	0.1	19.10	1	19.15	19.10	-0.9	2,357	-0.04%
2023/05/19	1.1	19.14	0	0.00	19.10	1.1	2,360	0.05%
2023/05/18	0.1	19.20	0	0.00	19.20	0.1	2,367	0.00%
2023/05/17	1	19.20	0	0.00	19.20	1	2,374	0.04%
2023/05/12	2	19.03	0	0.00	19.05	2	2,456	0.08%
2023/05/11	0.2	19.15	0	0.00	19.00	0.2	2,496	0.01%
2023/05/10	2.6	19.24	2	19.10	19.15	0.6	2,580	0.02%
2023/05/09	3	19.18	1	19.15	19.10	2	2,613	0.08%
2023/05/08	0	19.60	0	0.00	19.55	0	2,645	0.00%
2023/05/05	10	19.55	1	19.25	19.85	9	2,744	0.33%
2023/04/28	1.1	18.95	0	0.00	19.05	1.1	3,082	0.03%
2023/04/26	0	19.00	0	0.00	18.95	0	3,246	0.00%
2023/04/25	0.3	19.00	0	0.00	19.15	0.3	3,297	0.01%
2023/04/24	0	19.55	0	0.00	19.65	0	3,327	0.00%
2023/04/21	2	19.60	0	0.00	19.25	2	3,428	0.06%
2023/04/20	0	0.00	3	19.40	19.50	-3	3,437	-0.09%
2023/04/19	0	19.30	0	0.00	19.25	0	3,456	0.00%
2023/04/18	0	0.00	4	19.45	19.25	-4	3,537	-0.11%
2023/04/17	5	19.80	1	19.85	19.80	4	3,775	0.11%
2023/04/14	0	0.00	1	19.50	19.70	-1	3,787	-0.03%
2023/04/12	1.1	19.21	1	19.25	19.25	0.1	3,751	0.00%
2023/04/11	0.1	18.50	0	0.00	18.65	0.1	3,737	0.00%
2023/04/10	0	18.90	0	0.00	18.70	0	3,896	0.00%
2023/04/06	0	0.00	1	18.90	18.85	-1	4,097	-0.02%
2023/03/31	0	18.85	0	0.00	18.80	0	4,134	0.00%
2023/03/30	1	18.90	0	0.00	18.90	1	4,156	0.02%
2023/03/29	1	19.10	0	0.00	18.90	1	4,189	0.02%
2023/03/28	0	19.12	6	18.95	19.00	-6	4,241	-0.14%
2023/03/27	0	0.00	1	19.30	19.25	-1	4,303	-0.02%
2023/03/24	2	19.20	5	19.30	19.20	-3	4,379	-0.07%
2023/03/23	0	0.00	2	19.50	19.45	-2	4,539	-0.04%
2023/03/22	0.4	19.31	0	0.00	19.25	0.4	4,685	0.01%
2023/03/21	0	19.60	0	0.00	19.65	0	4,725	0.00%
2023/03/20	0.3	19.44	0	0.00	19.55	0.3	4,837	0.01%
2023/03/17	1	19.30	1	19.30	19.30	0	5,112	0.00%
2023/03/16	1.2	18.96	0	0.00	18.70	1.2	5,679	0.02%
2023/03/15	4.5	20.19	13	20.08	19.95	-8.5	6,018	-0.14%
2023/03/14	1	22.05	0	0.00	22.05	1	6,030	0.02%
2023/03/13	0	22.30	3	22.20	22.40	-3	6,070	-0.05%
2023/03/09	0.1	23.05	0	0.00	23.10	0.1	6,050	0.00%
2023/03/08	0	23.25	0	0.00	23.25	0	6,071	0.00%
2023/03/07	2.1	23.35	0	23.35	23.35	2.1	6,075	0.03%
2023/03/06	0	0.00	0.9	23.60	23.45	-0.9	6,075	-0.01%
2023/03/01	1.6	22.85	2	22.85	22.85	-0.4	6,067	-0.01%
2023/02/24	1	23.30	0	0.00	23.25	1	6,063	0.02%
2023/02/23	0	23.35	0	0.00	23.45	0	6,062	0.00%
2023/02/22	0	0.00	1	23.30	23.30	-1	6,063	-0.02%
2023/02/21	0.1	23.50	10	23.50	23.50	-9.9	6,063	-0.16%
2023/02/20	1	23.65	0	0.00	23.75	1	6,088	0.02%
2023/02/17	0	23.30	0	0.00	23.30	0	6,098	0.00%
2023/02/16	0.1	23.30	0	0.00	23.35	0.1	6,134	0.00%
2023/02/13	2	23.15	0	0.00	23.10	2	6,234	0.03%
2023/02/10	0	0.00	0.9	23.20	23.10	-0.9	6,265	-0.01%
2023/02/09	1	24.15	0	0.00	23.80	1	6,282	0.02%
2023/02/08	1	24.20	0	0.00	24.10	1	6,321	0.02%
2023/02/07	0	0.00	5	24.30	24.30	-5	6,453	-0.08%
2023/02/06	1	24.45	5	24.45	24.50	-4	6,532	-0.06%
2023/02/03	1	24.35	0	0.00	24.80	1	6,858	0.01%
2023/02/02	1	24.95	0	0.00	24.50	1	6,836	0.01%
2023/02/01	2	24.58	10	24.82	24.95	-8	6,796	-0.12%
2023/01/17	6	23.74	1.1	23.66	23.65	5	6,542	0.08%
2023/01/16	12.1	23.72	0	0.00	23.60	12.1	6,438	0.19%
2023/01/13	10	23.90	10	23.80	23.80	0	6,418	0.00%
2023/01/11	1	24.05	9.2	24.04	23.95	-8.2	6,362	-0.13%
2023/01/10	30	23.65	34	23.46	23.45	-4	6,266	-0.06%
2023/01/09	1	23.74	0	0.00	23.45	1	6,274	0.02%
2023/01/06	30	24.05	32	23.65	23.65	-2	6,259	-0.03%
2023/01/05	24	24.24	23	24.33	23.85	1	6,195	0.02%
2022/12/30	0.1	23.35	0	0.00	23.35	0.1	5,865	0.00%
2022/12/29	5	23.75	0	0.00	23.60	5	5,821	0.09%
2022/12/28	1	24.10	0	0.00	23.85	1	5,774	0.02%
2022/12/27	10.1	24.09	5	23.86	24.10	5.1	5,580	0.09%
2022/12/26	2.1	23.23	0	0.00	23.30	2.1	5,412	0.04%
2022/12/23	1	23.35	1	23.25	23.30	0	5,395	0.00%
2022/12/22	1.1	23.30	2	23.05	22.90	-1	5,390	-0.02%
2022/12/21	1	22.85	1.1	23.00	22.75	-0.1	5,389	0.00%
2022/12/20	15.6	23.33	20	23.19	22.30	-4.4	5,371	-0.08%
2022/12/19	21	23.48	21	23.15	23.15	0	5,344	0.00%
2022/12/15	2	23.88	2.1	23.71	23.70	-0.1	5,206	0.00%
2022/12/14	2.1	23.40	2	23.35	23.25	0.1	5,043	0.00%
2022/12/12	0.5	22.51	1	22.90	22.60	-0.5	4,806	-0.01%
2022/12/09	0	0.00	2.4	24.10	23.60	-2.4	4,684	-0.05%
2022/12/08	34.4	23.83	27.1	23.62	23.80	7.3	4,381	0.17%
2022/12/07	12.1	22.85	9.1	22.97	22.75	3	3,758	0.08%
2022/12/06	0	0.00	8	23.34	23.75	-8	3,216	-0.25%
2022/12/05	0	0.00	2	22.00	21.60	-2	2,923	-0.07%
2022/12/02	1	21.30	0	0.00	21.30	1	2,894	0.03%
2022/11/30	1.5	21.03	1	20.90	21.20	0.5	2,904	0.02%
2022/11/24	1	20.50	0	0.00	20.40	1	2,902	0.03%
2022/11/23	2	20.40	0	0.00	20.50	2	2,897	0.07%
2022/11/17	0	0.00	1	21.05	21.05	-1	2,915	-0.03%
2022/11/16	1	20.80	0	0.00	20.70	1	2,918	0.03%
2022/11/14	1	21.60	0	0.00	21.55	1	2,917	0.03%
2022/11/10	0	0.00	1	21.20	21.05	-1	2,848	-0.04%
2022/11/09	0.2	21.55	0	0.00	21.55	0.2	2,836	0.01%
2022/11/07	7	21.97	0	0.00	21.80	7	2,837	0.25%
2022/11/03	1	22.00	0	0.00	21.90	1	2,758	0.04%
2022/11/02	7	21.33	3	21.70	21.35	4	2,563	0.16%
2022/11/01	13	21.83	16	21.64	21.55	-3	2,485	-0.12%
2022/10/31	0	0.00	0.2	20.80	20.80	-0.2	2,162	-0.01%
2022/10/28	5	19.96	5	19.17	18.95	0	2,145	0.00%
2022/10/25	0	0.00	1	19.20	19.05	-1	2,696	-0.04%
2022/10/24	1	19.00	0	0.00	19.05	1	2,840	0.04%
2022/10/21	2	18.63	0	0.00	18.60	2	2,840	0.07%
2022/10/20	0.1	18.90	0	0.00	19.05	0.1	2,845	0.00%
2022/10/18	0	0.00	2	20.05	20.05	-2	2,842	-0.07%
2022/10/14	0	19.50	0	0.00	19.60	0	2,905	0.00%
2022/10/11	0	19.85	0	0.00	19.80	0	2,924	0.00%
2022/10/07	0	20.60	0	0.00	20.55	0	2,934	0.00%
2022/10/05	0	20.40	1	20.60	20.40	-1	2,993	-0.03%
2022/10/04	0.1	20.24	0	0.00	20.45	0.1	3,039	0.00%
2022/09/29	0	0.00	4	19.65	19.90	-4	3,062	-0.13%
2022/09/28	3	19.00	0	0.00	19.00	3	3,039	0.10%
2022/09/27	0	20.05	0	0.00	20.35	0	3,014	0.00%
2022/09/26	0.1	19.96	0	0.00	19.80	0.1	3,022	0.00%
2022/09/22	0	21.10	0	0.00	21.15	0	3,043	0.00%
2022/09/15	0	22.60	0	0.00	22.40	0	3,156	0.00%
2022/09/14	0	22.30	0.9	22.40	22.40	-0.9	3,173	-0.03%
2022/09/13	1	22.80	0	0.00	22.80	1	3,194	0.03%
2022/09/07	1	22.00	0	0.00	21.95	1	3,274	0.03%
2022/09/05	0	23.05	0	0.00	22.90	0	3,282	0.00%
2022/09/01	0.2	24.07	0.2	23.90	23.80	0	3,304	0.00%
2022/08/29	1	24.10	4.5	24.06	24.00	-3.5	3,321	-0.11%
2022/08/22	0.6	26.97	1.9	27.38	26.60	-1.3	3,317	-0.04%
2022/08/10	0	24.25	0	0.00	24.30	0	3,285	0.00%
2022/08/09	0	24.50	0	24.15	24.30	0	3,285	0.00%
2022/08/04	0	0.00	0	23.70	23.75	0	3,394	0.00%
2022/08/03	0	0.00	10	24.08	24.10	-10	3,404	-0.29%
2022/08/02	1	24.71	2	24.65	24.75	-1	3,406	-0.03%
2022/08/01	0	0.00	10	26.10	26.00	-10	3,443	-0.29%
2022/07/29	3	26.40	4	26.64	26.40	-1	3,457	-0.03%
2022/07/27	5	26.50	5	26.35	26.80	0	3,449	0.00%
2022/07/26	10	27.08	0	0.00	26.60	10	3,437	0.29%
2022/07/22	4	27.65	3	27.30	27.30	1	3,404	0.03%
2022/07/21	12	27.32	4.4	27.02	27.65	7.6	3,396	0.22%
2022/07/19	0	23.50	0	0.00	23.55	0	3,248	0.00%
2022/07/11	0	22.70	0	0.00	22.70	0	3,890	0.00%
2022/07/08	0	22.40	0	0.00	22.40	0	3,907	0.00%
2022/07/06	0	21.82	0	0.00	21.65	0	3,974	0.00%
2022/07/05	0	21.85	0	0.00	22.00	0	3,983	0.00%
2022/07/01	0	21.20	0	0.00	20.80	0	3,993	0.00%
2022/06/30	0.1	21.75	0	0.00	21.75	0.1	3,988	0.00%
2022/06/29	0	22.95	0	0.00	22.95	0	3,988	0.00%
2022/06/23	0	23.00	0.3	23.50	23.30	-0.3	4,228	-0.01%
2022/06/21	0	24.20	1	23.80	24.30	-1	4,275	-0.02%
2022/06/20	0.1	23.04	0	0.00	22.85	0.1	4,255	0.00%
2022/06/17	0	25.05	0	0.00	24.60	0	4,223	0.00%
2022/06/16	0	26.10	0	0.00	25.50	0	4,218	0.00%
2022/06/15	0	26.58	0	0.00	26.50	0	4,243	0.00%
2022/06/10	0	27.85	0	0.00	28.00	0	4,380	0.00%
2022/06/09	0	27.80	3	27.80	28.15	-3	4,387	-0.07%
2022/06/08	0	28.00	0	0.00	27.95	0	4,403	0.00%
2022/06/07	5	27.60	4	27.68	27.80	1	4,452	0.02%
2022/06/06	3.1	27.25	1	28.00	27.15	2.1	4,502	0.05%
2022/06/02	0	26.80	0	0.00	26.90	0	4,617	0.00%
2022/06/01	0	27.20	3	27.27	27.20	-3	4,728	-0.06%
2022/05/31	0	0.00	2	27.00	27.00	-2	4,768	-0.04%
2022/05/25	0	0.00	2	25.90	25.90	-2	4,960	-0.04%
2022/05/24	3	25.60	0	0.00	25.55	3	5,104	0.06%
2022/05/23	0	0.00	1.6	26.11	26.05	-1.6	5,151	-0.03%
2022/05/20	1	25.55	0	0.00	25.50	1	5,237	0.02%
2022/05/19	5	25.30	0	25.21	25.50	5	5,302	0.09%
2022/05/18	0	0.00	1	25.90	26.20	-1	5,378	-0.02%
2022/05/17	0	25.58	0	0.00	25.50	0	5,486	0.00%
2022/05/13	0	24.80	0	0.00	25.10	0	5,728	0.00%
2022/05/12	1	25.20	0	0.00	24.40	1	5,831	0.02%
2022/05/10	1	25.80	0	0.00	26.20	1	5,910	0.02%
2022/05/09	0	26.35	0	0.00	26.00	0	6,015	0.00%
2022/05/06	0	27.95	0	0.00	27.95	0	6,064	0.00%
2022/05/05	0	0.00	1	28.65	28.60	-1	6,207	-0.02%
2022/05/04	5	28.79	2	28.65	28.60	3	6,439	0.05%
2022/05/03	0	28.60	0	0.00	28.60	0	6,696	0.00%
2022/04/29	0	29.15	0	0.00	29.05	0	7,028	0.00%
2022/04/27	0	29.05	2	29.15	29.05	-2	7,741	-0.03%
2022/04/26	16	30.67	6.1	30.89	30.05	10	7,970	0.13%
2022/04/25	23	31.35	3	32.72	30.45	20	8,332	0.24%
2022/04/22	67	32.59	62	32.89	33.25	5	8,551	0.06%
2022/04/21	1	29.36	3	30.30	30.30	-2	9,070	-0.02%
2022/04/20	0	29.10	3	29.13	29.30	-3	10,300	-0.03%
2022/04/19	0	28.50	1	29.05	28.50	-1	12,065	-0.01%
2022/04/18	0	0.00	20	28.60	28.60	-20	14,962	-0.13%
2022/04/15	1	29.80	0	0.00	29.40	1	16,891	0.01%
2022/04/13	1	30.60	0	0.00	30.50	1	18,366	0.01%
2022/04/12	0	30.35	0	0.00	30.30	0	18,807	0.00%
2022/04/11	0	30.75	0.1	31.05	30.70	0	20,999	0.00%
2022/04/08	0	30.90	0	0.00	31.00	0	21,211	0.00%
2022/04/06	0	31.20	0	0.00	31.05	0	21,496	0.00%
2022/04/01	1	31.20	0	0.00	31.20	1	21,531	0.00%
2022/03/31	0	31.32	0	0.00	31.20	0	21,535	0.00%
2022/03/30	0	31.48	2	31.50	31.45	-2	21,657	-0.01%
2022/03/29	0	31.44	0	0.00	31.35	0	21,671	0.00%
2022/03/28	1	32.09	5	31.95	31.75	-4	21,662	-0.02%
2022/03/25	0.1	31.30	0	0.00	31.25	0.1	21,540	0.00%
2022/03/23	1	32.20	0	0.00	32.10	1	21,595	0.00%
2022/03/22	0	0.00	3	31.60	32.10	-3	21,602	-0.01%
2022/03/21	1	31.80	0	0.00	31.80	1	21,608	0.00%
2022/03/18	1	31.20	0	0.00	31.70	1	21,657	0.00%
2022/03/17	0	0.00	1	31.20	31.10	-1	21,664	0.00%
2022/03/16	0	30.40	1	30.30	30.45	-1	21,681	0.00%
2022/03/15	1	30.60	0	0.00	30.55	1	21,879	0.00%
2022/03/14	0	31.85	0	0.00	31.75	0	21,882	0.00%
2022/03/11	2	31.60	0	0.00	31.60	2	21,922	0.01%
2022/03/10	3.5	32.21	0	0.00	32.10	3.5	21,950	0.02%
2022/03/09	0	0.00	1	30.80	31.15	-1	21,904	0.00%
2022/03/08	0.2	30.51	0	0.00	30.20	0.2	21,902	0.00%
2022/03/07	0	0.00	1	31.45	31.45	-1	21,816	0.00%
2022/03/04	0	32.85	6	32.68	32.80	-6	21,838	-0.03%
2022/03/03	0	33.30	0	0.00	33.30	0	22,078	0.00%
2022/03/02	0	0.00	3	33.35	33.30	-3	22,143	-0.01%
2022/02/25	0	0.00	4	32.70	32.60	-4	22,180	-0.02%
2022/02/24	1	32.45	7	32.46	32.40	-6	22,154	-0.03%
2022/02/23	0	0.00	1	33.70	33.95	-1	22,106	0.00%
2022/02/21	0	34.41	0	0.00	34.45	0	22,198	0.00%
2022/02/17	1	34.85	0	0.00	34.30	1	22,317	0.00%
2022/02/16	0	0.00	3	34.68	34.65	-3	22,315	-0.01%
2022/02/15	3	34.17	2	34.00	33.90	1	22,348	0.00%
2022/02/14	5.1	33.40	0	0.00	33.30	5.1	22,570	0.02%
2022/02/11	8	34.73	0	0.00	34.60	8	22,831	0.04%
2022/02/10	3	35.37	0	0.00	34.95	3	23,054	0.01%
2022/02/09	3	35.53	0	0.00	35.60	3	23,327	0.01%
2022/02/08	3	34.30	2	34.40	34.85	1	24,113	0.00%
2022/02/07	23	33.62	21	33.42	34.05	2	25,027	0.01%
2022/01/26	9	33.86	8	33.54	33.45	1	26,409	0.00%
2022/01/25	5.1	35.12	1	34.30	34.00	4.1	26,933	0.02%
2022/01/24	18	36.31	1	36.10	36.20	17	26,939	0.06%
2022/01/21	18	36.50	26	36.84	36.15	-8	26,917	-0.03%
2022/01/20	29	36.15	26	36.41	36.10	3	26,579	0.01%
2022/01/19	4	37.65	5	37.89	36.85	-1	26,321	0.00%
2022/01/18	25	38.10	21	38.30	37.75	4	26,220	0.02%
2022/01/17	12	39.30	21	38.60	38.05	-9	26,227	-0.03%
2022/01/14	18.4	39.77	62	40.42	39.00	-43.6	25,736	-0.17%
2022/01/13	85	41.48	98	41.59	41.70	-13	24,921	-0.05%
2022/01/12	92	40.54	86.3	40.62	41.75	5.7	23,659	0.02%
2022/01/11	212	40.93	228.2	40.94	39.50	-16.2	21,933	-0.07%	大買/大賣/
2022/01/10	85.2	40.21	89	40.40	41.35	-3.9	19,103	-0.02%
2022/01/07	21	37.79	17	37.79	37.60	4	17,227	0.02%
2022/01/06	37	37.81	36	37.07	36.40	1	16,428	0.01%
2022/01/05	58	37.23	41	37.15	36.80	17	15,923	0.11%
2022/01/04	81	37.96	48	38.05	38.10	33	15,523	0.21%
2022/01/03	0	0.00	2	36.35	36.35	-2	13,411	-0.01%
2021/12/30	1	32.95	0	32.95	33.05	1	13,340	0.01%
2021/12/29	3	33.60	1	33.55	33.90	2	13,430	0.01%
2021/12/27	3	32.50	5	32.50	32.50	-2	13,611	-0.01%
2021/12/24	5	32.92	2	33.30	32.85	3	13,761	0.02%
2021/12/23	3	32.68	0	0.00	32.80	3	13,781	0.02%
2021/12/21	2	32.40	0	0.00	32.55	2	14,016	0.01%
2021/12/20	1	32.95	3	32.63	32.95	-2	14,101	-0.01%
2021/12/17	0	32.00	4	32.15	31.95	-4	14,123	-0.03%
2021/12/16	2	32.03	1	31.85	31.80	1	14,227	0.01%
2021/12/14	6	31.90	0	0.00	31.60	6	14,834	0.04%
2021/12/13	0	0.00	0.1	33.05	32.65	-0.1	14,934	0.00%
2021/12/09	5	33.60	3	33.70	33.10	2	16,279	0.01%
2021/12/08	3	33.20	1	32.70	32.65	2	16,201	0.01%
2021/12/06	0.1	32.72	0	0.00	32.30	0.1	16,354	0.00%
2021/12/03	0	0.00	2	32.43	32.60	-2	16,454	-0.01%
2021/11/30	3	33.17	2	33.48	33.15	1	18,320	0.01%
2021/11/29	8.1	33.46	9	33.97	33.45	-0.9	18,520	0.00%
2021/11/26	1	33.00	2	32.55	32.10	-1	18,889	-0.01%
2021/11/25	1	34.00	1	33.25	33.25	0	19,243	0.00%
2021/11/24	0	0.00	1	33.50	33.45	-1	19,749	-0.01%
2021/11/23	6	33.15	1	32.95	32.70	5	20,818	0.02%
2021/11/22	0	0.00	2	33.60	33.45	-2	21,578	-0.01%
2021/11/19	0	0.00	3	33.50	32.90	-3	22,224	-0.01%
2021/11/18	0	0.00	1	34.05	33.70	-1	22,495	0.00%
2021/11/17	2	33.93	7	33.70	33.75	-5	22,671	-0.02%
2021/11/16	2	34.35	0	34.95	34.20	2	23,522	0.01%
2021/11/12	0	0.00	0.1	35.05	34.20	-0.1	24,047	0.00%
2021/11/11	0	0.00	1	34.85	34.85	-1	25,717	0.00%
2021/11/10	18	36.13	7	35.76	35.65	11	26,369	0.04%
2021/11/09	4	35.03	1	34.91	35.05	3	26,734	0.01%
2021/11/08	2	34.50	8	34.92	34.40	-6	27,686	-0.02%
2021/11/05	10	36.88	18	37.01	35.65	-8	28,732	-0.03%
2021/11/04	61	37.94	56	38.03	37.20	5	28,543	0.02%
2021/11/03	85	38.56	58	38.30	38.95	27	28,244	0.10%
2021/11/02	8	34.48	8.1	34.91	35.45	-0.1	27,566	0.00%
2021/11/01	4	32.04	1	32.40	32.25	3	27,002	0.01%
2021/10/29	4	31.91	1	30.30	31.75	3	26,857	0.01%
2021/10/28	0	0.00	27	30.24	30.05	-27	26,646	-0.10%
2021/10/27	1	30.20	17.1	30.00	30.10	-16.1	26,712	-0.06%
2021/10/25	2.2	32.25	2.5	32.11	31.60	-0.3	26,884	0.00%
2021/10/22	0.5	30.30	0	0.00	30.30	0.5	27,150	0.00%
2021/10/21	0	0.00	3	31.93	31.00	-3	27,141	-0.01%
2021/10/20	2	31.30	0	0.00	31.25	2	26,986	0.01%
2021/10/19	2	31.00	3	31.33	31.30	-1	27,047	0.00%
2021/10/15	1	30.45	0	0.00	30.45	1	31,144	0.00%
2021/10/14	3	30.77	3	31.02	30.90	0	32,896	0.00%
2021/10/12	0.5	30.60	0	0.00	29.95	0.5	36,209	0.00%
2021/10/08	1.5	31.80	0	0.00	31.20	1.5	37,209	0.00%
2021/10/07	1	32.10	0	0.00	32.25	1	37,286	0.00%
2021/10/06	0	0.00	1	32.35	30.85	-1	37,253	0.00%
2021/10/05	2	32.38	2.9	32.50	32.20	-0.9	37,234	0.00%
2021/10/04	1.2	30.87	1	31.20	30.50	0.2	37,099	0.00%
2021/10/01	5	31.28	5	31.34	31.55	0	37,100	0.00%
2021/09/30	0	0.00	1.5	33.20	33.00	-1.5	37,121	0.00%
2021/09/29	3.5	32.32	2	33.14	32.00	1.5	37,187	0.00%
2021/09/28	1	33.10	0	33.85	33.20	1	37,300	0.00%
2021/09/27	2.1	34.75	1	35.00	34.25	1.1	37,331	0.00%
2021/09/24	0	0.00	2	35.53	35.30	-2	37,594	-0.01%
2021/09/23	1	35.45	0	0.00	35.05	1	37,928	0.00%
2021/09/22	0.1	36.80	1	36.30	35.00	-0.9	38,245	0.00%
2021/09/17	7	38.79	6	38.28	37.90	1	38,853	0.00%
2021/09/16	6	37.84	8	37.96	37.75	-2	40,224	0.00%
2021/09/15	5.2	38.37	8	38.90	39.10	-2.8	41,259	-0.01%
2021/09/14	39.2	39.50	25	39.04	39.00	14.2	42,989	0.03%
2021/09/13	1	38.25	0	0.00	38.25	1	45,841	0.00%
2021/09/01	0.1	33.80	0	33.89	33.55	0.1	46,673	0.00%
2021/08/31	0	0.00	20	34.18	34.00	-20	48,248	-0.04%
2021/08/30	1.1	34.83	11	35.12	34.60	-10	48,920	-0.02%
2021/08/27	8	35.71	9	36.33	35.35	-1	48,839	0.00%
2021/08/26	60.3	38.93	60	39.64	35.70	0.3	48,728	0.00%
2021/08/25	2	34.50	3	35.63	36.75	-1	48,063	0.00%
2021/08/24	2	33.70	16	33.59	33.45	-14	47,627	-0.03%
2021/08/23	14	34.80	3	35.13	34.70	11	47,357	0.02%
2021/08/20	5	33.80	5	34.00	33.30	0	46,789	0.00%
2021/08/19	34	34.71	39	34.56	33.80	-5	46,582	-0.01%
2021/08/18	40	35.27	41	35.11	35.50	-1	46,071	0.00%
2021/08/17	30	35.61	31	35.88	36.35	-1	45,109	0.00%
2021/08/16	116	36.84	125	37.11	36.35	-9	44,681	-0.02%	大買/大賣/
2021/08/13	14	40.39	13	40.88	40.35	1	44,324	0.00%
2021/08/12	26	40.24	24	40.16	39.85	2	44,104	0.00%
2021/08/11	59	40.18	54	40.25	39.55	5	44,273	0.01%
2021/08/10	9	39.65	2	39.05	39.20	7	43,892	0.02%
2021/08/09	8	39.65	8	39.63	40.00	0	44,640	0.00%
2021/08/06	20	40.83	14	41.34	39.60	6	44,665	0.01%
2021/08/05	29.2	39.55	17	39.48	38.85	12.2	43,001	0.03%
2021/08/04	12	42.55	20	40.69	40.80	-8	42,131	-0.02%
2021/08/03	32	42.31	49	41.85	41.45	-17	41,446	-0.04%
2021/08/02	103	42.66	85	42.79	41.70	18	40,208	0.04%	大買/
2021/07/30	31	43.83	32	44.65	46.30	-1	38,809	0.00%
2021/07/29	32	42.88	16	42.79	42.10	16	38,098	0.04%
2021/07/28	75	48.26	72	48.74	46.75	3	37,348	0.01%
2021/07/27	0	0.00	2	54.00	51.90	-2	36,581	-0.01%
2021/07/22	0	0.00	4	53.10	54.60	-4	36,343	-0.01%
2021/07/20	1	51.20	4.1	55.02	52.50	-3.1	36,069	-0.01%
2021/07/19	11	49.25	8.9	49.71	55.60	2.1	35,776	0.01%
2021/07/16	2.5	50.60	0	0.00	50.60	2.5	35,168	0.01%
2021/07/15	11	56.20	2	56.20	56.20	9	35,181	0.03%
2021/07/14	0	0.00	26	63.61	62.40	-26	35,459	-0.07%
2021/07/13	200.9	68.86	202.4	68.56	69.30	-1.5	35,420	0.00%	大買/大賣/
2021/07/12	24	63.69	22	63.27	64.90	2	32,331	0.01%
2021/07/09	197.7	57.91	486.3	57.90	59.00	-288.6	31,420	-0.92%	大買/大賣/鉅額交易
2021/07/08	79.1	54.97	54	55.19	54.60	25.1	29,681	0.08%
2021/07/07	167	53.06	183	53.44	53.70	-16	27,785	-0.06%	大買/大賣/
2021/07/06	47.1	48.54	48.3	48.83	48.90	-1.2	26,503	0.00%
2021/07/05	0.1	42.10	0	0.00	45.00	0.1	25,605	0.00%
2021/07/02	2	46.00	12	46.75	46.75	-10	25,442	-0.04%
2021/07/01	2	45.50	2	45.30	45.70	0	25,329	0.00%
2021/06/30	2	42.00	12	41.87	43.00	-10	25,167	-0.04%
2021/06/29	2	40.78	1.5	42.17	40.00	0.5	25,042	0.00%
2021/06/28	8	41.44	2.2	42.01	41.95	5.8	24,837	0.02%
2021/06/25	1	37.25	10	37.76	38.25	-9	24,650	-0.04%
2021/06/24	0	0.00	6	33.43	35.85	-6	24,456	-0.02%
2021/06/23	1	34.00	0	0.00	34.00	1	24,267	0.00%
2021/06/22	2.6	37.06	6	36.95	37.75	-3.5	24,098	-0.01%
2021/06/21	4	34.16	0	0.00	34.55	4	23,693	0.02%
2021/06/18	18.1	29.57	18.3	31.27	31.45	-0.2	23,252	0.00%
2021/06/17	45.1	28.72	8.1	28.75	28.60	37	22,777	0.16%
2021/06/16	218	28.04	200.6	28.16	28.50	17.4	21,933	0.08%	大買/大賣/
2021/06/15	25	25.08	36	24.85	25.95	-11	20,148	-0.05%
2021/06/11	26	24.09	42	23.98	23.60	-16	19,019	-0.08%
2021/06/10	154	23.65	114.1	23.62	23.35	39.9	16,917	0.24%	大買/大賣/
2021/06/09	27	20.99	33.1	21.77	22.15	-6.1	12,985	-0.05%
2021/06/08	35	20.12	49	20.40	20.15	-14	11,996	-0.12%
2021/06/07	32	18.07	32.4	18.33	19.15	-0.4	10,330	0.00%
2021/06/04	1	17.55	5	17.70	17.45	-4	9,515	-0.04%
2021/06/03	18	18.00	5	18.00	17.85	13	9,430	0.14%
2021/06/02	7	17.85	11	17.98	18.05	-4	9,178	-0.04%
2021/05/31	10	17.60	6	17.30	17.35	4	8,591	0.05%
2021/05/28	0	0.00	7	17.41	17.40	-7	8,528	-0.08%
2021/05/27	10	17.95	0	0.00	17.60	10	8,428	0.12%
2021/05/26	13	17.24	1	17.15	17.15	12	8,196	0.15%
2021/05/25	1	17.55	13	17.23	17.40	-12	8,126	-0.15%
2021/05/24	12	18.09	28	17.83	17.55	-16	7,969	-0.20%
2021/05/21	1	17.65	4	17.30	17.40	-3	7,593	-0.04%
2021/05/20	6	17.51	1	17.70	17.10	5	7,224	0.07%
2021/05/19	6	16.94	15	17.22	17.20	-9	7,018	-0.13%
2021/05/18	6	17.63	22	17.79	17.60	-16	6,581	-0.24%
2021/05/17	49	17.94	20	17.71	18.40	29	5,996	0.48%
2021/05/14	11	16.64	12	16.59	16.75	-1	4,869	-0.02%
2021/05/13	3	16.02	1	15.00	16.10	2	4,406	0.05%
2021/05/12	10.1	15.80	0	0.00	14.65	10.1	4,206	0.24%
2021/05/07	5	16.41	0	0.00	16.40	5	3,999	0.13%
2021/05/06	1.1	16.53	0	0.00	16.35	1.1	3,980	0.03%
2021/05/05	0.1	16.60	0	0.00	16.45	0.1	3,947	0.00%
2021/05/04	10.2	16.35	0	0.00	16.45	10.2	3,955	0.26%
2021/05/03	1	17.20	0	0.00	17.05	1	3,894	0.03%
2021/04/28	1	17.65	0	0.00	17.65	1	3,837	0.03%
2021/04/26	0	0.00	1	17.30	17.30	-1	3,740	-0.03%
2021/04/23	0	0.00	24	17.49	17.30	-24	3,727	-0.64%
2021/04/21	6	17.77	2	17.98	17.90	4	3,632	0.11%
2021/04/20	0	0.00	4	17.95	18.00	-4	3,559	-0.11%
2021/04/19	1	17.20	3	17.20	17.40	-2	3,244	-0.06%
2021/04/16	1	17.20	1	17.25	17.30	0	3,185	0.00%
2021/04/15	1.2	17.76	0	0.00	17.90	1.2	3,041	0.04%
2021/04/14	8	17.54	2	17.50	17.55	6	2,922	0.21%
2021/04/13	14	17.94	5	17.96	17.80	9	2,864	0.31%
2021/04/12	8	17.91	0.5	18.00	18.20	7.5	2,702	0.28%
2021/04/01	0	17.03	0	0.00	17.00	0	2,336	0.00%
2021/03/31	0	17.00	0	0.00	17.05	0	2,368	0.00%
2021/03/30	3	17.15	0	0.00	17.10	3	2,405	0.12%
2021/03/29	1	17.30	0	0.00	17.20	1	2,390	0.04%
2021/03/25	0	0.00	0.3	17.10	17.15	-0.3	2,417	-0.01%
2021/03/22	0	0.00	5	17.15	17.15	-5	2,465	-0.20%
2021/03/19	0	17.00	1	17.10	17.10	-1	2,487	-0.04%
2021/03/09	0	0.00	0	16.80	16.90	0	2,533	0.00%
2021/03/03	0	0.00	0	16.75	16.85	0	2,615	0.00%
2021/02/18	1	16.40	0	0.00	16.60	1	2,781	0.04%
2021/02/05	1.1	16.34	5	16.22	16.40	-3.9	2,802	-0.14%
2021/02/03	0.1	16.25	0	0.00	16.30	0.1	2,929	0.00%
2021/01/29	0.1	16.30	0	0.00	15.95	0.1	3,578	0.00%
2021/01/25	0.1	16.15	1	16.50	16.55	-0.9	4,162	-0.02%
2021/01/22	0.1	16.11	0	0.00	16.10	0.1	4,163	0.00%
2021/01/21	2	16.20	0	0.00	16.00	2	4,192	0.05%
2021/01/20	11	16.00	0	0.00	15.95	11	4,184	0.26%
2021/01/19	0.1	16.40	0	0.00	16.35	0.1	4,174	0.00%
2021/01/18	0	16.40	0	0.00	16.40	0	4,168	0.00%
2021/01/15	1.2	16.60	1	16.65	16.55	0.2	4,188	0.00%
2021/01/13	1	16.65	0	0.00	16.65	1	4,225	0.02%
2021/01/12	0	16.75	2	16.80	16.65	-2	4,221	-0.05%
2021/01/11	0	0.00	5	16.90	16.90	-5	4,214	-0.12%
2021/01/08	0.1	17.00	0	0.00	17.00	0.1	4,411	0.00%
2021/01/04	0.1	17.30	0	0.00	17.30	0.1	4,774	0.00%
2020/12/30	3	17.45	10	17.50	17.35	-7	4,737	-0.15%
2020/12/25	1	17.60	1	17.50	17.50	0	4,625	0.00%
2020/12/23	0	0.00	0.1	17.05	17.20	-0.1	4,550	0.00%
2020/12/22	0.1	16.80	0	0.00	16.85	0.1	4,588	0.00%
2020/12/21	0	0.00	1	17.25	17.40	-1	4,620	-0.02%
2020/12/18	0	0.00	4	17.20	17.05	-4	4,562	-0.09%
2020/12/17	0	0.00	5	16.95	17.00	-5	4,528	-0.11%
2020/12/14	0	0.00	1	17.05	17.20	-1	4,772	-0.02%
2020/12/11	0	0.00	6	16.65	16.65	-6	4,720	-0.13%
2020/12/10	0.1	16.90	0	0.00	16.85	0.1	4,697	0.00%
2020/12/04	0.1	16.75	2	16.75	16.75	-1.9	4,793	-0.04%
2020/12/03	0.4	16.94	0	0.00	16.90	0.4	4,781	0.01%
2020/12/02	0.2	16.98	2	17.05	16.90	-1.9	4,791	-0.04%
2020/11/30	0	0.00	1	17.15	17.15	-1	4,856	-0.02%
2020/11/27	0	0.00	1	16.95	17.00	-1	4,915	-0.02%
2020/11/26	8	16.86	0	0.00	16.90	8	4,962	0.16%
2020/11/20	10	17.40	0	0.00	17.45	10	5,025	0.20%
2020/11/18	1	17.35	0	0.00	17.35	1	5,359	0.02%
2020/11/16	3	17.43	1	17.55	17.35	2	5,409	0.04%
2020/11/12	1	17.30	0	17.41	17.25	1	5,438	0.02%
2020/11/11	2	17.55	0	0.00	17.35	2	5,426	0.04%
2020/11/10	7	17.82	0	0.00	17.70	7	5,350	0.13%
2020/11/09	1	17.40	3	17.97	18.20	-2	5,196	-0.04%
2020/11/06	5	17.92	3	17.45	17.45	2	4,885	0.04%
2020/11/05	0	0.00	6	17.40	17.85	-6	4,739	-0.13%
2020/11/02	1	17.25	7	17.37	17.20	-6	4,600	-0.13%
2020/10/30	0	0.00	1	16.80	16.70	-1	4,303	-0.02%
2020/10/26	0.1	16.65	0	0.00	16.70	0.1	4,219	0.00%
2020/10/23	15	16.95	0	0.00	16.75	15	4,249	0.35%
2020/10/22	3	16.78	3	16.80	16.80	0	4,258	0.00%
2020/10/21	1	16.50	0	0.00	16.55	1	4,196	0.02%
2020/10/19	1	16.40	3	16.45	16.35	-2	4,253	-0.05%
2020/10/16	329	16.60	33	16.67	16.45	296	4,255	6.96%	大買/鉅額交易
2020/10/15	9	16.61	54.3	16.97	17.10	-45.3	4,084	-1.11%
2020/10/14	1	16.25	0	0.00	16.05	1	3,773	0.03%
2020/10/12	11	15.61	0	0.00	15.55	11	3,905	0.28%
2020/10/08	12	15.80	0	0.00	15.75	12	4,013	0.30%
2020/10/05	4	15.70	0	0.00	15.70	4	4,364	0.09%
2020/09/25	23	15.47	0	0.00	15.35	23	4,846	0.47%
2020/09/24	0	0.00	1	15.85	15.45	-1	5,227	-0.02%
2020/09/23	2	15.90	0	0.00	15.95	2	5,783	0.03%
2020/09/21	0	0.00	7	16.61	16.40	-7	5,820	-0.12%
2020/09/18	9.3	16.89	7	16.75	16.65	2.3	5,810	0.04%
2020/09/17	1	16.25	1	16.55	16.50	0	5,717	0.00%
2020/09/15	1	16.30	0	0.00	16.15	1	5,690	0.02%
2020/09/11	1	16.15	64	16.20	16.15	-63	5,808	-1.08%
2020/09/01	6	16.52	4	16.35	16.35	2	6,109	0.03%
2020/08/26	1	16.25	0	0.00	16.20	1	6,542	0.02%
2020/08/20	0.1	15.40	0	0.00	15.40	0.1	6,313	0.00%
2020/08/10	1	16.30	1	15.95	15.95	0	8,061	0.00%
2020/08/07	1	15.55	0	0.00	15.55	1	8,369	0.01%
2020/08/06	4	15.55	0	0.00	15.65	4	9,305	0.04%
2020/08/05	0	0.00	1	15.60	15.65	-1	9,837	-0.01%
2020/08/04	4	15.35	0	0.00	15.35	4	10,193	0.04%
2020/07/29	4	14.95	0	0.00	15.25	4	10,805	0.04%
2020/07/28	26	14.90	0	0.00	14.70	26	10,861	0.24%
2020/07/27	0	0.00	2	15.45	15.20	-2	10,938	-0.02%
2020/07/24	39	15.51	0	0.00	15.30	39	10,938	0.36%
2020/07/22	5	15.85	0	0.00	15.85	5	11,124	0.04%
2020/07/20	11	15.65	0	0.00	15.65	11	11,208	0.10%
2020/07/17	0	0.00	3	16.30	15.95	-3	11,159	-0.03%
2020/07/15	0	0.00	2	17.40	17.20	-2	11,045	-0.02%
2020/07/14	0	0.00	2	17.80	17.55	-2	10,995	-0.02%
2020/07/13	5	17.95	51	17.80	17.70	-46	10,934	-0.42%
2020/07/10	2	17.13	0	0.00	17.00	2	11,024	0.02%
2020/07/09	0	0.00	1	17.40	17.40	-1	10,975	-0.01%
2020/07/08	0	0.00	1	17.60	17.60	-1	11,079	-0.01%
2020/07/07	0	0.00	4.6	17.63	17.60	-4.6	11,074	-0.04%
2020/07/06	3	18.02	0	0.00	17.95	3	10,953	0.03%
2020/07/03	0	0.00	5	18.00	17.55	-5	10,785	-0.05%
2020/07/02	128	17.63	125	17.80	17.80	3	10,372	0.03%	大買/大賣/
2020/06/24	1	15.85	0	0.00	15.85	1	9,629	0.01%
2020/06/22	20	16.05	0	0.00	16.10	20	9,603	0.21%
2020/06/18	0.5	16.25	25	16.36	16.35	-24.5	9,566	-0.26%
2020/06/16	13	16.11	13	16.25	16.10	0	9,457	0.00%
2020/06/12	1	15.40	5	15.40	15.55	-4	9,420	-0.04%
2020/06/11	3	15.80	0	0.00	15.75	3	9,399	0.03%
2020/06/09	7	16.05	24	16.31	16.00	-17	9,269	-0.18%
2020/06/05	0	0.00	38	15.82	15.80	-38	9,221	-0.41%
2020/06/04	0	0.00	1	15.85	15.90	-1	9,304	-0.01%
2020/06/03	31	16.17	0	0.00	16.00	31	9,287	0.33%
2020/06/02	5	16.18	33	16.40	16.30	-28	9,129	-0.31%
2020/05/29	0	0.00	50	15.75	15.85	-50	8,807	-0.57%
2020/05/27	0	0.00	18	15.70	15.70	-18	8,731	-0.21%
2020/05/26	0	0.00	7	15.83	15.95	-7	8,758	-0.08%
2020/05/25	2	15.40	35	15.47	15.60	-33	8,635	-0.38%
2020/05/22	1	15.95	2	15.78	15.55	-1	8,610	-0.01%
2020/05/21	4	15.55	14	15.60	15.60	-10	8,558	-0.12%
2020/05/20	10	16.05	8	16.03	15.70	2	8,524	0.02%
2020/05/19	13.1	15.81	10	15.95	15.75	3.1	8,516	0.04%
2020/05/18	33	15.22	17	15.31	15.55	16	8,593	0.19%
2020/05/15	191	15.90	180	16.08	15.75	11	8,990	0.12%	大買/大賣/
2020/05/14	66	18.09	20	18.03	17.45	46	8,293	0.55%
2020/05/13	15	18.39	20	18.36	17.90	-5	7,864	-0.06%
2020/05/12	80	17.01	23	17.40	17.40	57	6,924	0.82%
2020/05/11	4	16.43	4	16.51	16.55	0	6,382	0.00%
2020/05/08	14	15.14	41	15.30	15.05	-27	6,017	-0.45%
2020/05/07	22	15.02	8	14.95	15.10	14	5,821	0.24%
2020/05/06	5	14.49	0	0.00	14.60	5	5,649	0.09%
2020/05/05	2	13.90	0	0.00	14.00	2	5,461	0.04%
2020/05/04	5	13.37	0	0.00	13.45	5	5,317	0.09%
2020/04/30	1	13.40	7	13.55	13.25	-6	5,214	-0.12%
2020/04/29	0	0.00	5	13.10	13.10	-5	5,079	-0.10%
2020/04/28	4	13.20	0	0.00	13.05	4	5,051	0.08%
2020/04/27	27	13.35	3	13.32	13.30	24	4,986	0.48%
2020/04/24	10	12.68	0	0.00	12.55	10	4,781	0.21%
2020/04/22	0	0.00	22	12.08	12.25	-22	4,614	-0.48%
2020/04/21	0	0.00	24	12.30	12.00	-24	4,576	-0.52%
2020/04/17	2	12.20	10	12.39	12.10	-8	4,465	-0.18%
2020/04/14	2	11.75	0	0.00	11.85	2	4,120	0.05%
2020/04/13	8	11.98	0	0.00	11.85	8	4,060	0.20%
2020/04/10	0	0.00	2	11.45	11.45	-2	3,850	-0.05%
2020/04/09	2	10.50	1	10.60	10.45	1	3,790	0.03%
2020/04/01	2	10.00	0	0.00	10.10	2	3,734	0.05%
2020/03/27	1	10.35	0	0.00	10.15	1	4,040	0.02%
2020/03/26	2	10.00	6	10.46	10.40	-4	4,200	-0.10%
2020/03/24	0	0.00	2	10.00	9.90	-2	4,301	-0.05%
2020/03/23	3	9.58	2	9.60	9.54	1	4,283	0.02%
2020/03/20	0	0.00	38	9.99	10.00	-38	4,271	-0.89%
2020/03/19	31	9.68	0	0.00	9.30	31	4,231	0.73%
2020/03/18	18	10.24	2	10.60	10.20	16	4,130	0.39%
2020/03/17	46	10.35	26	10.60	10.30	20	4,094	0.49%
2020/03/16	0	0.00	3	11.33	10.80	-3	4,043	-0.07%
2020/03/13	8	10.72	0	0.00	11.05	8	3,995	0.20%
2020/03/12	13	11.27	0	0.00	11.50	13	3,924	0.33%
2020/03/11	9	12.10	1	12.40	11.90	8	3,842	0.21%
2020/03/10	1	12.20	23	12.13	12.20	-22	3,761	-0.58%
2020/03/09	23	11.40	0	0.00	11.30	23	3,579	0.64%
2020/03/06	6	11.83	0	0.00	11.80	6	3,517	0.17%
2020/03/04	6	11.87	0	0.00	11.85	6	3,487	0.17%
2020/03/03	3	12.05	0	0.00	12.00	3	3,472	0.09%
2020/02/27	6	11.83	0.4	11.85	11.85	5.6	3,363	0.17%
2020/02/26	12	12.22	0	0.00	12.25	12	3,242	0.37%
2020/02/25	2	11.95	0	0.00	12.05	2	3,198	0.06%
2020/02/24	1	12.35	15	12.28	12.15	-14	3,125	-0.45%
2020/02/21	0	12.45	15	12.50	12.40	-15	3,030	-0.49%
2020/02/20	0	0.00	5	12.70	12.75	-5	2,905	-0.17%
2020/02/19	5	12.67	11	12.66	12.60	-6	2,780	-0.22%
2020/02/18	63	12.16	33	12.36	12.65	30	2,495	1.20%
2020/02/17	35	11.41	2	11.10	11.50	33	1,754	1.88%
2020/02/14	0	0.00	1	10.95	10.95	-1	1,619	-0.06%
2020/02/04	1	10.30	0	0.00	10.35	1	1,700	0.06%
2020/01/31	1	10.25	1	10.45	10.45	0	1,694	0.00%
2020/01/08	1	10.70	0	0.00	10.65	1	1,619	0.06%
2020/01/03	4	11.00	0	0.00	11.00	4	1,593	0.25%
2019/12/26	0	0.00	1	11.35	11.45	-1	1,588	-0.06%
2019/12/25	21	11.50	1	11.45	11.45	20	1,534	1.30%
2019/12/24	1.1	11.14	1	11.30	11.15	0.1	1,277	0.01%
2019/12/23	4	11.43	0	0.00	11.45	4	1,265	0.32%
2019/12/20	0	0.00	1	11.90	11.90	-1	1,067	-0.09%
2019/12/19	0	0.00	20	10.80	10.85	-20	882	-2.27%
2019/12/16	0	0.00	2	10.35	10.40	-2	862	-0.23%
2019/11/11	2	10.50	0	0.00	10.40	2	1,011	0.20%
2019/11/01	2	10.20	0	0.00	10.25	2	976	0.20%
2019/10/18	0	0.00	3	10.30	10.30	-3	1,047	-0.29%
2019/10/14	1	10.35	1	10.35	10.35	0	1,112	0.00%
2019/10/08	0.1	10.30	0	0.00	10.40	0.1	1,163	0.01%
2019/10/03	3	10.62	1	10.60	10.65	2	1,208	0.17%
2019/10/01	0	0.00	5	10.45	10.45	-5	1,179	-0.42%
2019/09/25	0	0.00	6	10.34	10.35	-6	1,156	-0.52%
2019/09/10	10	10.70	0	0.00	10.65	10	1,198	0.83%
2019/09/09	20	10.50	0	0.00	10.55	20	1,259	1.59%
2019/09/06	0	0.00	10	10.35	10.40	-10	1,281	-0.78%
2019/09/05	10	10.65	2	10.78	10.65	8	1,285	0.62%
2019/09/03	0	0.00	4	10.35	10.30	-4	1,210	-0.33%
2019/08/22	0	0.00	2	10.00	9.97	-2	1,212	-0.16%
2019/08/15	2	9.75	0	0.00	9.80	2	1,216	0.16%
2019/08/14	1	10.00	0	0.00	9.97	1	1,202	0.08%
2019/08/08	2	9.76	0	0.00	9.75	2	1,101	0.18%
2019/08/05	3	9.95	0	0.00	9.88	3	1,139	0.26%
2019/07/30	0	0.00	1	10.35	10.30	-1	1,128	-0.09%
2019/07/24	1	10.30	0	0.00	10.25	1	1,108	0.09%
2019/07/17	1	10.50	0	0.00	10.60	1	1,109	0.09%
2019/07/15	2	10.45	0	0.00	10.30	2	1,072	0.19%
2019/07/11	1	10.60	0	0.00	10.60	1	1,065	0.09%
2019/07/10	1	10.90	0	0.00	10.85	1	1,037	0.10%
2019/06/26	1	11.25	0	0.00	11.25	1	1,179	0.08%
2019/06/20	0	0.00	1	11.65	11.65	-1	1,341	-0.07%
2019/06/19	0	0.00	2	11.55	11.55	-2	1,341	-0.15%
2019/06/13	0	0.00	2	12.40	12.40	-2	1,261	-0.16%
2019/06/04	2	12.25	0	0.00	12.20	2	1,290	0.15%
2019/06/03	2	12.20	2	12.20	12.20	0	1,294	0.00%
2019/05/29	0	0.00	1	12.40	12.35	-1	1,307	-0.08%
2019/05/24	1	11.80	0	0.00	11.85	1	1,309	0.08%
2019/05/22	2	11.90	0	0.00	11.85	2	1,336	0.15%
2019/05/14	0	0.00	8	11.90	11.95	-8	1,478	-0.54%
2019/05/09	0	0.00	13	12.63	12.35	-13	1,481	-0.88%
2019/05/03	0	0.00	20	12.55	12.55	-20	1,472	-1.36%
2019/05/02	0	0.00	26	12.52	12.55	-26	1,479	-1.76%
2019/04/23	41	12.37	5	12.30	12.30	36	1,511	2.38%
2019/04/22	31	12.35	1	12.45	12.30	30	1,505	1.99%
2019/04/10	1	13.05	0	0.00	13.00	1	1,483	0.07%
2019/04/09	1	12.95	0	0.00	13.05	1	1,483	0.07%
2019/04/08	0	0.00	0.4	12.90	12.90	-0.4	1,434	-0.03%
2019/04/03	4	12.93	0	0.00	12.95	4	1,426	0.28%
2019/04/01	2	13.15	1	13.25	13.10	1	1,418	0.07%
2019/03/29	4	13.20	0	0.00	13.20	4	1,410	0.28%
2019/03/28	0	0.00	1	13.20	13.05	-1	1,409	-0.07%
2019/03/21	1	12.95	0	0.00	12.90	1	1,683	0.06%
2019/03/15	1	12.90	0	0.00	12.85	1	1,807	0.06%
2019/03/12	0	0.00	6	12.90	12.95	-6	1,840	-0.33%
2019/02/26	0	0.00	4	12.95	13.00	-4	1,993	-0.20%
2019/02/20	0	0.00	1	13.35	13.20	-1	2,328	-0.04%
2019/02/19	1	13.10	0	0.00	13.10	1	2,328	0.04%
2019/02/18	0	13.05	1	13.05	13.15	-1	2,373	-0.04%
2019/02/11	1	13.10	1	13.10	13.05	0	2,518	0.00%
2019/01/18	3.1	13.35	0	0.00	13.30	3.1	2,955	0.11%
2019/01/03	2	13.15	0	0.00	13.20	2	4,174	0.05%
2018/12/24	2	13.40	0	0.00	13.40	2	4,265	0.05%
2018/12/18	7	13.89	0	0.00	13.60	7	4,242	0.17%
2018/12/17	0	0.00	2	14.55	14.55	-2	4,124	-0.05%
2018/12/11	5	14.00	5	13.70	13.70	0	3,783	0.00%
2018/12/10	0	13.30	0	0.00	13.30	0	3,746	0.00%
2018/12/06	0	0.00	1	13.35	13.35	-1	3,762	-0.03%
2018/12/05	0	0.00	1	13.65	13.65	-1	3,739	-0.03%
2018/11/29	0.2	13.70	0	0.00	13.70	0.2	3,743	0.01%
2018/11/27	4	14.05	0	0.00	13.85	4	3,723	0.11%
2018/11/22	1	14.00	0	0.00	13.70	1	3,741	0.03%
2018/11/21	1	14.00	0	0.00	14.00	1	3,717	0.03%
2018/11/20	4	14.23	2	14.15	14.15	2	3,694	0.05%
2018/11/19	0	0.00	2	13.95	13.95	-2	3,601	-0.06%
2018/11/15	1	13.60	0	0.00	13.55	1	3,504	0.03%
2018/11/13	0	0.00	1	14.05	14.00	-1	3,438	-0.03%
2018/11/09	0	0.00	30	13.90	13.95	-30	3,342	-0.90%
2018/11/08	0	0.00	1	13.65	13.65	-1	3,386	-0.03%
2018/11/07	0	0.00	20	13.60	13.55	-20	3,430	-0.58%
2018/11/06	20	13.45	0	0.00	13.45	20	3,478	0.58%
2018/11/01	3	13.97	0	0.00	13.75	3	3,406	0.09%
2018/10/31	30	14.15	1	14.05	13.90	29	3,343	0.87%
2018/10/24	1	13.60	0	0.00	13.30	1	3,157	0.03%
2018/10/19	1	13.80	0	0.00	14.00	1	3,204	0.03%
2018/10/18	0	0.00	10	13.80	14.40	-10	3,094	-0.32%
2018/10/17	10	13.60	0	0.00	13.65	10	2,852	0.35%
2018/10/04	0	0.00	2	13.40	13.40	-2	2,557	-0.08%
2018/09/07	0	0.00	1	14.65	14.55	-1	2,902	-0.03%
2018/08/02	0	0.00	4	14.50	14.50	-4	4,098	-0.10%
2018/08/01	7.2	15.00	3	14.95	14.85	4.2	4,099	0.10%
2018/07/27	0.4	15.05	3	15.00	15.10	-2.6	4,317	-0.06%
2018/07/26	2	14.95	2	15.15	15.25	0	4,310	0.00%
2018/07/25	20	14.68	23	14.63	14.85	-3	4,212	-0.07%
2018/07/23	0.1	13.90	0	0.00	13.85	0.1	4,259	0.00%
2018/07/11	0	0.00	2	13.25	13.30	-2	4,307	-0.05%
2018/07/03	2	13.00	8	12.96	13.00	-6	4,567	-0.13%
2018/06/22	0	0.00	8	13.25	13.25	-8	5,441	-0.15%
2018/06/07	1	13.30	0	0.00	13.30	1	6,901	0.01%
2018/06/06	0	0.00	6	13.20	13.15	-6	7,018	-0.09%
2018/05/23	1	14.05	0	0.00	14.00	1	7,480	0.01%
2018/05/18	8.2	14.33	0	0.00	14.15	8.2	7,657	0.11%
2018/05/15	0	0.00	4	14.60	14.55	-4	7,525	-0.05%
2018/05/14	0	0.00	0.5	14.40	14.45	-0.5	7,541	-0.01%
2018/05/11	0	0.00	2	13.85	13.85	-2	7,494	-0.03%
2018/05/07	0	0.00	3	14.45	14.10	-3	7,519	-0.04%
2018/05/04	0	0.00	1	14.40	14.50	-1	7,452	-0.01%
2018/05/02	1	14.15	0	0.00	14.15	1	7,332	0.01%
2018/04/25	1	13.85	0	0.00	13.90	1	7,113	0.01%
2018/04/24	2	13.83	0	0.00	13.95	2	7,126	0.03%
2018/04/09	5	13.30	5	13.25	13.60	0	7,307	0.00%
2018/04/03	100	13.50	100	13.65	13.45	0	7,306	0.00%
2018/04/02	1	15.00	0	0.00	14.90	1	7,031	0.01%
2018/03/31	3	15.10	0	0.00	15.10	3	7,022	0.04%
2018/03/26	0	0.00	5	14.90	14.75	-5	6,783	-0.07%
2018/03/23	5	14.60	0	0.00	14.65	5	6,863	0.07%
2018/03/22	4	15.43	6	15.48	14.90	-2	6,925	-0.03%
2018/03/21	6	15.35	18.1	15.08	15.45	-12.1	6,574	-0.18%
2018/03/12	0	0.00	1	14.50	14.50	-1	5,591	-0.02%
2018/03/08	0	0.00	1	14.35	14.25	-1	5,308	-0.02%
2018/03/06	0	0.00	2	13.80	13.45	-2	5,185	-0.04%
2018/03/05	0	13.30	0	0.00	13.40	0	5,124	0.00%
2018/03/01	0	0.00	7.2	12.71	13.35	-7.2	5,066	-0.14%
2018/02/22	0	0.00	9	12.57	12.65	-9	4,747	-0.19%
2018/02/21	0	0.00	5	11.70	11.85	-5	4,580	-0.11%
2018/02/12	2	11.40	3	11.50	11.35	-1	4,487	-0.02%
2018/02/08	0	0.00	1	11.10	11.20	-1	4,424	-0.02%
2018/02/07	0	0.00	2	11.15	11.10	-2	4,415	-0.05%
2018/02/01	0	0.00	2	11.55	11.40	-2	4,281	-0.05%
2018/01/31	0	0.00	1	11.20	11.20	-1	4,225	-0.02%
2018/01/29	0	0.00	1	11.40	11.25	-1	4,483	-0.02%
2018/01/26	1	11.00	0	0.00	11.15	1	5,062	0.02%
2018/01/25	0	0.00	1	11.40	11.20	-1	5,096	-0.02%
2018/01/22	0	0.00	1	11.10	11.05	-1	5,063	-0.02%
2018/01/19	0	0.00	1	11.50	11.15	-1	5,039	-0.02%
2018/01/17	0	0.00	5	11.20	11.65	-5	4,949	-0.10%
2018/01/12	0	0.00	7	11.63	11.65	-7	4,763	-0.15%
2018/01/11	7	11.37	3	11.52	11.80	4	4,659	0.09%
2018/01/10	0	0.00	1	10.85	10.80	-1	4,385	-0.02%
2018/01/09	6	10.61	0	0.00	10.80	6	4,369	0.14%
2018/01/03	0	0.00	5	11.00	11.00	-5	4,066	-0.12%
2018/01/02	1	11.10	3	11.10	11.10	-2	3,989	-0.05%