燁輝 (2023)-富邦-中壢券商分點個股進出

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

燁輝

(2023)

可現股當沖

股價
15.35
漲跌
▲0.15
漲幅
+0.99%
成交量
753張
產業
上市鋼鐵類股
792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

燁輝 (2023)籌碼相關－富邦-中壢券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-中壢券商分點個股進出
富邦-中壢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
2024/05/08	0	0.00	1	15.35	15.35	-1	2,088	-0.05%
2024/05/03	0	0.00	1	15.55	15.45	-1	2,084	-0.05%
2024/05/02	0	0.00	1	15.60	15.55	-1	2,078	-0.05%
2024/04/29	2	15.40	12	15.43	15.60	-10	2,080	-0.48%
2024/04/25	2	15.10	0.1	15.20	15.20	1.9	2,037	0.09%
2024/04/24	4	15.15	0	0.00	15.20	4	2,030	0.20%
2024/04/23	0	0.00	20	15.27	15.25	-20	2,038	-0.98%
2024/04/22	0.3	15.30	11	15.16	15.25	-10.7	2,064	-0.52%
2024/04/19	1	15.45	0	0.00	15.25	1	2,055	0.05%
2024/04/18	0	0.00	1	15.85	15.60	-1	2,026	-0.05%
2024/04/17	2	15.15	0	0.00	15.15	2	2,009	0.10%
2024/04/16	4	15.21	2	15.10	15.15	2	2,030	0.10%
2024/04/15	2	15.45	7.1	15.60	15.40	-5.1	2,058	-0.25%
2024/04/12	5	15.53	16	15.63	15.50	-11	2,064	-0.53%
2024/04/11	4	15.78	1	15.85	15.75	3	2,071	0.14%
2024/04/10	22	16.18	14	16.23	16.00	8	2,069	0.39%
2024/04/09	14	16.40	18	16.46	16.65	-4	2,022	-0.20%
2024/04/08	5.7	15.60	10.5	15.61	15.65	-4.8	1,834	-0.26%
2024/04/03	18	15.48	2	15.65	15.30	16	1,824	0.88%
2024/04/01	0	15.20	2	15.20	15.15	-2	1,835	-0.11%
2024/03/29	0	0.00	11	15.25	15.15	-11	1,897	-0.58%
2024/03/27	0	0.00	3	15.35	15.30	-3	2,168	-0.14%
2024/03/26	0	0.00	5	15.45	15.30	-5	2,294	-0.22%
2024/03/25	0	0.00	6.3	15.59	15.40	-6.3	2,476	-0.25%
2024/03/22	0.4	15.40	5	15.37	15.50	-4.6	2,764	-0.17%
2024/03/20	1	15.15	14	15.05	15.15	-13	3,988	-0.33%
2024/03/19	1	15.15	12	15.11	15.25	-11	3,986	-0.28%
2024/03/18	12	15.10	3	15.10	15.15	9	3,997	0.23%
2024/03/15	11	15.14	4	15.10	15.00	7	3,988	0.18%
2024/03/14	0	0.00	2	15.35	15.25	-2	3,981	-0.05%
2024/03/12	0	0.00	1.1	15.20	15.25	-1.1	4,002	-0.03%
2024/03/08	2.3	15.00	1	15.10	15.10	1.3	4,042	0.03%
2024/03/07	0	0.00	2.3	15.34	15.35	-2.3	4,008	-0.06%
2024/03/06	8	15.34	0	0.00	15.30	8	4,013	0.20%
2024/03/05	0.6	15.35	0	0.00	15.35	0.6	4,032	0.01%
2024/03/04	1	15.35	2	15.35	15.30	-1	4,047	-0.02%
2024/02/29	0	0.00	1	15.20	15.25	-1	4,104	-0.02%
2024/02/27	1	15.30	0	0.00	15.30	1	4,147	0.02%
2024/02/26	0	0.00	0.1	15.50	15.40	-0.1	4,191	0.00%
2024/02/23	1	15.45	0	15.80	15.40	1	4,391	0.02%
2024/02/22	0	0.00	0.4	15.92	15.90	-0.4	4,518	-0.01%
2024/02/19	0	0.00	5	15.95	16.00	-5	4,573	-0.11%
2024/02/16	5	15.75	0	0.00	15.75	5	4,579	0.11%
2024/02/05	1	15.20	1	15.15	15.25	0	4,552	0.00%
2024/02/02	1	15.25	1.1	15.40	15.25	-0.1	4,536	0.00%
2024/02/01	0	0.00	1	15.50	15.50	-1	4,522	-0.02%
2024/01/30	0	0.00	0	15.50	15.50	0	4,510	0.00%
2024/01/29	5	15.75	0	0.00	15.75	5	4,506	0.11%
2024/01/25	2	15.75	0	0.00	15.65	2	4,506	0.04%
2024/01/24	4	15.95	0	0.00	15.80	4	4,506	0.09%
2024/01/23	3.5	15.86	1	15.95	15.95	2.5	4,510	0.06%
2024/01/22	0	15.70	0	0.00	15.75	0	4,506	0.00%
2024/01/17	2	15.63	0	0.00	15.65	2	4,521	0.04%
2024/01/16	3.3	15.95	7	15.85	15.80	-3.7	4,510	-0.08%
2024/01/15	0	0.00	5	16.35	16.35	-5	4,498	-0.11%
2024/01/12	3	16.33	0	0.00	16.30	3	4,505	0.07%
2024/01/11	2	16.48	0	0.00	16.40	2	4,510	0.04%
2024/01/10	2.4	16.74	0	0.00	16.70	2.4	4,553	0.05%
2024/01/09	4	17.16	2	17.25	17.10	2	4,523	0.04%
2024/01/08	2	18.05	5	18.10	17.80	-3	4,459	-0.07%
2024/01/05	0	0.00	21	17.89	18.05	-21	4,453	-0.47%
2024/01/04	15	17.92	0	0.00	17.80	15	4,435	0.34%
2024/01/03	2	17.70	3.3	17.71	17.65	-1.3	4,430	-0.03%
2024/01/02	2	17.88	0	0.00	17.95	2	4,399	0.05%
2023/12/29	2.2	17.88	0	0.00	17.85	2.2	4,381	0.05%
2023/12/28	2.3	17.87	1	17.80	17.75	1.3	4,395	0.03%
2023/12/27	1.1	18.01	0	0.00	17.95	1.1	4,334	0.03%
2023/12/25	8	18.69	58	18.34	18.05	-50.1	4,275	-1.17%
2023/12/22	13	18.13	6	18.10	18.20	7	4,060	0.17%
2023/12/21	6.2	18.36	6.1	18.43	18.45	0.2	4,017	0.00%
2023/12/20	40	18.13	14	18.27	18.05	26	3,882	0.67%
2023/12/19	67	18.16	15	17.89	18.00	52	3,694	1.41%
2023/12/18	344	18.83	338.1	18.87	18.20	5.9	3,404	0.17%	大買/大賣/
2023/12/15	18	18.21	14.1	18.36	18.60	3.9	2,465	0.16%
2023/12/13	1	16.80	0.1	16.80	16.90	1	2,143	0.04%
2023/12/12	1	16.85	2	16.85	16.85	-1	2,136	-0.05%
2023/12/11	1	17.15	0	0.00	16.95	1	2,137	0.05%
2023/12/08	1	16.85	0.7	16.99	16.95	0.3	2,125	0.01%
2023/12/07	3	17.03	30	17.15	16.95	-27	2,107	-1.28%
2023/12/05	0	0.00	5	17.21	17.25	-5	2,070	-0.24%
2023/12/04	0	0.00	2.2	17.13	17.15	-2.2	2,043	-0.11%
2023/12/01	1	16.85	0	0.00	16.95	1	2,001	0.05%
2023/11/30	0	0.00	1	16.60	16.60	-1	1,976	-0.05%
2023/11/29	0.1	16.65	5.5	16.67	16.65	-5.4	1,977	-0.28%
2023/11/28	15	16.98	2.1	17.05	17.00	12.9	1,952	0.66%
2023/11/27	21	16.99	13	16.90	16.90	8	1,934	0.41%
2023/11/24	20	16.85	22.1	16.87	17.00	-2.1	1,883	-0.11%
2023/11/22	1.2	16.77	22	16.87	16.65	-20.9	1,755	-1.19%
2023/11/21	5	16.60	7.4	16.26	16.55	-2.3	1,556	-0.15%
2023/11/20	0	0.00	1	15.65	15.70	-1	1,402	-0.07%
2023/11/17	4	15.91	1	15.90	15.70	3	1,404	0.21%
2023/11/16	5	15.89	7	15.84	15.95	-2	1,392	-0.14%
2023/11/15	2	15.70	3	15.55	15.65	-1	1,336	-0.07%
2023/11/14	0.1	15.30	0	0.00	15.35	0.1	1,324	0.01%
2023/11/13	0.1	15.30	0	0.00	15.30	0.1	1,362	0.01%
2023/11/10	0	0.00	1	15.25	15.25	-1	1,384	-0.07%
2023/11/07	3	15.52	2	15.55	15.45	1	1,475	0.07%
2023/11/06	0	0.00	12	15.54	15.55	-12	1,489	-0.81%
2023/11/03	0	0.00	1	15.45	15.40	-1	1,510	-0.07%
2023/11/02	0	0.00	1.1	15.35	15.40	-1.1	1,521	-0.07%
2023/11/01	0.5	15.25	0	0.00	15.30	0.5	1,566	0.03%
2023/10/24	1	15.40	0	0.00	15.40	1	1,780	0.06%
2023/10/23	0	0.00	1	15.20	15.25	-1	1,791	-0.06%
2023/10/18	1	15.00	2	15.05	15.25	-1	1,846	-0.05%
2023/10/17	1	15.20	0	0.00	15.15	1	1,781	0.06%
2023/10/13	0	0.00	1	15.15	15.30	-1	1,818	-0.05%
2023/10/12	0	0.00	24	15.20	15.30	-24	1,817	-1.32%
2023/10/11	1	15.25	1	15.20	15.25	0	1,821	0.00%
2023/10/06	0	0.00	3	15.32	15.30	-3	1,857	-0.16%
2023/10/05	0.1	15.30	0	0.00	15.25	0.1	1,874	0.01%
2023/10/04	0	0.00	22	15.15	15.20	-22	1,881	-1.17%
2023/10/03	2	15.15	0	0.00	15.20	2	1,880	0.11%
2023/09/28	0	0.00	5	15.05	15.25	-5	1,924	-0.26%
2023/09/27	0	0.00	33	15.23	15.25	-33	1,920	-1.72%
2023/09/25	0	0.00	1.1	15.30	15.30	-1.1	1,938	-0.06%
2023/09/22	1	15.20	0	0.00	15.30	1	1,950	0.05%
2023/09/21	0	0.00	21	15.45	15.30	-21	1,960	-1.07%
2023/09/19	0	0.00	1	15.50	15.40	-1	1,985	-0.05%
2023/09/18	12	15.58	20	15.63	15.50	-8	2,077	-0.39%
2023/09/15	0	0.00	1	15.40	15.45	-1	2,065	-0.05%
2023/09/14	0	0.00	10	15.30	15.30	-10	2,058	-0.49%
2023/09/13	0	0.00	30	15.22	15.25	-30	2,067	-1.45%
2023/09/12	0	0.00	11	15.25	15.25	-11	2,117	-0.52%
2023/09/08	0	0.00	30	15.10	15.15	-30	2,136	-1.40%
2023/09/06	0	0.00	17	15.25	15.30	-17	2,147	-0.79%
2023/09/04	1	15.50	20	15.48	15.45	-19	2,161	-0.88%
2023/09/01	0	0.00	10	15.15	15.20	-10	2,142	-0.47%
2023/08/31	0	0.00	20	15.10	15.15	-20	2,143	-0.93%
2023/08/30	0	0.00	15	15.10	15.05	-15	2,186	-0.69%
2023/08/29	0	0.00	0.2	15.04	15.10	-0.2	2,217	-0.01%
2023/08/25	0	0.00	15.3	15.12	15.05	-15.3	2,240	-0.68%
2023/08/24	1	15.15	0	0.00	15.05	1	2,239	0.04%
2023/08/23	0	0.00	3	15.10	15.15	-3	2,235	-0.13%
2023/08/21	0	0.00	1	15.20	15.15	-1	2,267	-0.04%
2023/08/18	0	0.00	2	15.15	15.25	-2	2,273	-0.09%
2023/08/17	0	0.00	1	15.00	15.00	-1	2,267	-0.04%
2023/08/15	1	14.70	10	14.70	15.00	-9	2,214	-0.41%
2023/08/14	8.1	14.45	24	14.47	14.40	-15.9	2,196	-0.72%
2023/08/11	0	0.00	21	15.05	15.00	-21	2,198	-0.96%
2023/08/10	0	0.00	3.2	15.05	15.10	-3.2	2,193	-0.14%
2023/08/09	0	0.00	5	15.25	15.25	-5	2,201	-0.23%
2023/08/08	4	15.58	32	15.55	15.60	-28	2,207	-1.27%
2023/08/07	4	15.80	0	0.00	15.60	4	2,214	0.18%
2023/08/04	0	0.00	2	15.80	15.85	-2	2,195	-0.09%
2023/08/02	1	15.70	15.2	15.65	15.40	-14.2	2,179	-0.65%
2023/08/01	2	15.20	3	15.12	15.20	-1	2,079	-0.05%
2023/07/31	2	14.98	5	15.20	14.95	-3	2,089	-0.14%
2023/07/28	1.1	15.10	0.1	15.15	15.15	1.1	2,072	0.05%
2023/07/27	1	15.10	0	0.00	15.15	1	2,078	0.05%
2023/07/26	2	15.08	0	0.00	15.00	2	2,081	0.10%
2023/07/25	1	15.00	4	15.06	15.10	-3	2,062	-0.15%
2023/07/24	8	15.03	0	0.00	15.10	8	2,024	0.40%
2023/07/20	0	0.00	9.5	15.00	15.05	-9.5	2,032	-0.46%
2023/07/19	0	0.00	0.1	15.00	14.95	-0.1	2,023	-0.01%
2023/07/18	2	14.90	1	14.95	15.05	1	2,013	0.05%
2023/07/17	0	0.00	0	15.00	15.10	0	2,002	0.00%
2023/07/13	0.1	14.95	0	0.00	15.00	0.1	1,993	0.01%
2023/07/12	2	15.10	0.4	15.05	15.05	1.7	1,954	0.08%
2023/07/11	1	15.20	0	0.00	15.15	1	1,974	0.05%
2023/07/10	1	15.25	0	0.00	15.25	1	2,027	0.05%
2023/07/05	0	0.00	1	15.80	15.85	-1	1,977	-0.05%
2023/07/04	0	0.00	0.2	15.65	15.75	-0.2	1,955	-0.01%
2023/07/03	3	15.70	0	0.00	15.80	3	1,940	0.15%
2023/06/30	0	0.00	4	15.75	15.70	-4	1,926	-0.21%
2023/06/29	3	15.90	0	0.00	15.70	3	1,926	0.16%
2023/06/28	1	15.65	0	0.00	15.70	1	1,918	0.05%
2023/06/26	27	15.69	0	0.00	15.80	27	1,899	1.42%
2023/06/16	1	15.60	0	0.00	15.45	1	1,825	0.05%
2023/06/15	0	0.00	2.1	15.30	15.35	-2.1	1,778	-0.12%
2023/06/14	0.1	15.40	23	15.37	15.30	-22.9	1,784	-1.28%
2023/06/13	1.1	15.30	2.1	15.35	15.35	-1	1,833	-0.05%
2023/06/12	0	0.00	1	15.40	15.35	-1	1,829	-0.05%
2023/06/09	0	0.00	1	15.50	15.55	-1	1,840	-0.05%
2023/06/08	0	0.00	1	15.55	15.45	-1	1,864	-0.05%
2023/06/07	0	0.00	4.3	15.64	15.60	-4.3	1,921	-0.22%
2023/06/06	5	15.60	5.1	15.64	15.60	-0.1	1,936	0.00%
2023/06/05	1	15.65	1.1	15.45	15.60	-0.1	1,950	0.00%
2023/06/02	10.1	15.25	0	0.00	15.30	10.1	1,950	0.52%
2023/06/01	0.1	15.20	13.1	15.30	15.30	-13	1,938	-0.67%
2023/05/31	1	15.35	0	0.00	15.45	1	1,938	0.05%
2023/05/30	0	0.00	26	15.40	15.35	-26	1,951	-1.33%
2023/05/29	6.1	15.30	0	0.00	15.30	6.1	1,988	0.31%
2023/05/26	1.3	15.21	0	0.00	15.30	1.3	2,004	0.06%
2023/05/24	0	0.00	42	15.53	15.60	-42	2,085	-2.01%
2023/05/23	0.2	15.50	0.1	15.50	15.50	0.2	2,115	0.01%
2023/05/22	0	0.00	1	15.45	15.45	-1	2,119	-0.05%
2023/05/18	0.1	15.55	0	0.00	15.50	0.1	2,137	0.00%
2023/05/15	0	0.00	3	15.20	15.20	-3	2,117	-0.14%
2023/05/12	0.8	15.10	10	15.10	15.20	-9.3	2,151	-0.43%
2023/05/11	0.8	15.10	10	15.10	15.10	-9.3	2,132	-0.43%
2023/05/10	10.2	15.30	0	0.00	15.25	10.2	2,135	0.48%
2023/05/09	0	0.00	2	15.25	15.25	-2	2,151	-0.09%
2023/05/02	0	0.00	6	15.12	15.35	-6	2,560	-0.23%
2023/04/28	0.2	15.20	0	0.00	15.20	0.2	2,669	0.01%
2023/04/26	0	0.00	3	15.05	15.15	-3	2,709	-0.11%
2023/04/25	4.1	14.95	10	14.90	14.85	-5.9	2,700	-0.22%
2023/04/21	0	0.00	14	15.61	15.40	-14	2,750	-0.51%
2023/04/20	0.2	15.70	0	0.00	15.65	0.2	2,757	0.01%
2023/04/19	0	0.00	1	15.75	15.75	-1	2,791	-0.04%
2023/04/18	0	0.00	4	15.80	15.80	-4	2,797	-0.14%
2023/04/14	0	0.00	5	16.10	16.10	-5	2,800	-0.18%
2023/04/13	16	16.29	0	0.00	16.30	16	2,795	0.57%
2023/04/12	0	0.00	2	15.85	15.85	-2	2,835	-0.07%
2023/04/11	1	15.65	0	0.00	15.65	1	2,875	0.03%
2023/04/06	1	15.55	0	0.00	15.50	1	3,030	0.03%
2023/03/31	2	15.60	0	0.00	15.70	2	3,090	0.06%
2023/03/30	0	0.00	1.1	15.60	15.55	-1.1	3,303	-0.03%
2023/03/29	5	15.60	0	0.00	15.60	5	3,878	0.13%
2023/03/28	2	15.65	0	0.00	15.60	2	4,068	0.05%
2023/03/27	0	0.00	2.1	15.72	15.70	-2.1	4,154	-0.05%
2023/03/23	0	0.00	0	15.70	15.60	0	4,570	0.00%
2023/03/22	0.1	15.70	1	15.75	15.70	-0.9	4,825	-0.02%
2023/03/21	0.1	15.70	0	0.00	15.70	0.1	5,165	0.00%
2023/03/17	1	15.80	0	0.00	15.70	1	5,169	0.02%
2023/03/16	7.4	15.49	0	0.00	15.50	7.4	5,157	0.14%
2023/03/14	3.1	16.22	4	16.25	16.20	-0.9	5,123	-0.02%
2023/03/13	2.1	16.21	0	0.00	16.40	2.1	5,144	0.04%
2023/03/10	2.2	16.58	2	16.50	16.50	0.2	5,118	0.00%
2023/03/09	0.1	17.15	4	17.05	17.00	-3.9	5,087	-0.08%
2023/03/08	1.1	17.20	1	17.20	17.25	0.1	5,078	0.00%
2023/03/07	0	17.20	1	17.30	17.30	-1	5,081	-0.02%
2023/03/06	5	17.25	0	0.00	17.20	5	5,048	0.10%
2023/03/03	0	0.00	2	17.15	17.15	-2	5,044	-0.04%
2023/03/02	3	16.92	13	17.10	17.10	-10	5,038	-0.20%
2023/03/01	3	16.98	0	0.00	16.95	3	5,018	0.06%
2023/02/23	0	0.00	1.1	17.68	17.45	-1.1	4,959	-0.02%
2023/02/20	2	17.05	14	17.04	17.05	-12	4,874	-0.25%
2023/02/17	8	16.95	2.1	17.00	16.95	6	4,948	0.12%
2023/02/16	20	16.81	0	0.00	16.95	20	5,055	0.40%
2023/02/15	1	16.70	0	0.00	16.60	1	5,059	0.02%
2023/02/14	0.6	16.75	0.1	16.85	16.70	0.6	5,077	0.01%
2023/02/13	2.1	16.79	0	0.00	16.75	2.1	5,097	0.04%
2023/02/10	1.6	16.89	0	0.00	16.75	1.6	5,104	0.03%
2023/02/09	0.1	17.10	0.7	17.15	17.10	-0.6	5,097	-0.01%
2023/02/08	0.2	17.18	1	17.20	17.20	-0.8	5,093	-0.02%
2023/02/06	2.3	17.24	0	0.00	17.20	2.3	5,059	0.04%
2023/02/03	1.2	17.15	0	0.00	17.15	1.2	5,037	0.02%
2023/02/02	0.1	17.30	12	17.33	17.35	-11.9	5,004	-0.24%
2023/02/01	16.1	17.18	30	17.13	17.15	-13.9	4,912	-0.28%
2023/01/31	5	17.05	6	17.10	17.10	-1	4,780	-0.02%
2023/01/30	2	16.75	21	16.50	16.75	-19	4,630	-0.41%
2023/01/17	1.2	15.99	0	0.00	16.05	1.2	4,522	0.03%
2023/01/16	0	0.00	0	15.90	15.90	0	4,532	0.00%
2023/01/13	2	15.90	0	0.00	15.95	2	4,530	0.04%
2023/01/12	10.1	16.06	0	0.00	16.00	10.1	4,599	0.22%
2023/01/11	2	15.95	0	0.00	15.90	2	4,584	0.04%
2023/01/09	2	15.95	0	0.00	16.00	2	4,668	0.04%
2023/01/06	1	15.90	0	0.00	15.90	1	4,649	0.02%
2023/01/05	0	0.00	10	16.05	15.95	-10	4,683	-0.21%
2023/01/03	0	0.00	1	16.00	16.05	-1	4,699	-0.02%
2022/12/30	17	16.08	5	16.10	16.00	12	4,680	0.26%
2022/12/29	2	15.75	3	15.85	15.95	-1	4,596	-0.02%
2022/12/28	0	0.00	55	16.17	16.05	-55	4,555	-1.21%
2022/12/27	10	16.35	0	0.00	16.35	10	4,529	0.22%
2022/12/26	3	16.48	20	16.45	16.45	-17	4,507	-0.38%
2022/12/23	3.1	16.80	18	16.79	16.80	-15	4,478	-0.33%
2022/12/22	4.5	16.76	4	16.88	16.90	0.5	4,441	0.01%
2022/12/21	74.2	16.99	32.3	16.86	16.80	41.9	4,277	0.98%
2022/12/20	46	16.31	8	16.31	16.00	38	3,727	1.02%
2022/12/19	5.1	15.70	20	15.98	15.80	-14.9	3,613	-0.41%
2022/12/16	20	16.28	0.1	16.40	16.20	19.9	3,543	0.56%
2022/12/15	22.2	16.61	27.2	16.51	16.35	-5	3,456	-0.14%
2022/12/14	2	15.83	1.4	15.98	15.85	0.6	3,164	0.02%
2022/12/13	11.1	16.00	9.1	15.93	15.80	2	2,958	0.07%
2022/12/12	0	0.00	1	15.20	15.15	-1	2,661	-0.04%
2022/12/07	2.2	15.05	3	15.25	15.05	-0.8	2,713	-0.03%
2022/12/06	0	0.00	2.1	15.15	15.00	-2.1	2,697	-0.08%
2022/12/05	5	15.38	0	0.00	15.35	5	2,712	0.18%
2022/12/02	0	0.00	1	15.20	15.25	-1	2,735	-0.04%
2022/11/30	5	15.16	0	0.00	15.15	5	2,822	0.18%
2022/11/28	13	14.75	3	14.90	15.00	10	2,904	0.34%
2022/11/25	1	15.00	4	15.10	14.90	-3	2,909	-0.10%
2022/11/23	3	15.05	0	14.95	15.05	3	2,932	0.10%
2022/11/22	0	0.00	3	14.85	14.95	-3	2,986	-0.10%
2022/11/21	0.1	14.90	2	14.85	14.90	-1.9	3,025	-0.06%
2022/11/16	3	15.20	1	15.10	15.15	2	3,076	0.07%
2022/11/15	0	0.00	6	15.30	15.30	-6	3,064	-0.20%
2022/11/14	7	14.94	6	15.07	15.15	1	3,021	0.03%
2022/11/11	0.1	14.65	0	0.00	14.70	0.1	2,979	0.00%
2022/11/10	1	14.40	0	0.00	14.60	1	3,051	0.03%
2022/11/09	3	14.55	2	14.55	14.60	1	3,077	0.03%
2022/11/08	0	0.00	2	14.80	14.65	-2	3,168	-0.06%
2022/11/07	0	14.50	3	14.78	14.85	-3	3,332	-0.09%
2022/11/04	2	14.45	0	0.00	14.50	2	3,308	0.06%
2022/11/03	0	0.00	3	14.35	14.40	-3	3,312	-0.09%
2022/11/02	1.5	14.40	2	14.43	14.40	-0.6	3,345	-0.02%
2022/10/31	1	14.20	50	14.20	14.30	-49	3,434	-1.43%
2022/10/28	1	14.25	0	0.00	14.30	1	3,476	0.03%
2022/10/27	0	0.00	1	14.45	14.50	-1	3,560	-0.03%
2022/10/26	1	14.20	3.9	14.20	14.40	-2.9	3,731	-0.08%
2022/10/25	0	0.00	3	14.25	14.35	-3	4,019	-0.07%
2022/10/24	2	14.30	2	14.60	14.30	0	4,025	0.00%
2022/10/21	10	14.25	0	0.00	14.20	10	4,020	0.25%
2022/10/20	0	0.00	1	14.30	14.65	-1	4,029	-0.02%
2022/10/19	1	14.25	0	0.00	14.40	1	3,973	0.03%
2022/10/18	68	14.25	29	14.33	14.35	39	3,996	0.98%
2022/10/17	0	0.00	10	13.40	13.55	-10	3,914	-0.26%
2022/10/14	1	13.60	0	0.00	13.60	1	3,910	0.03%
2022/10/13	1	13.50	0	0.00	13.30	1	3,933	0.02%
2022/10/12	0.4	13.85	3	13.83	13.90	-2.6	3,935	-0.07%
2022/10/11	0.8	13.80	0	0.00	13.95	0.8	3,972	0.02%
2022/10/07	1	14.00	0.2	14.10	14.15	0.9	3,970	0.02%
2022/10/06	0	0.00	1	14.05	14.10	-1	3,993	-0.03%
2022/10/04	9	14.05	0	0.00	14.10	9	4,085	0.22%
2022/09/27	3	13.32	4	13.51	13.70	-1	4,172	-0.02%
2022/09/26	3	13.33	0	0.00	13.45	3	4,192	0.07%
2022/09/23	2	14.05	0	0.00	14.00	2	4,202	0.05%
2022/09/22	1	14.05	1	14.05	14.25	0	4,264	0.00%
2022/09/21	4	14.21	0	0.00	14.45	4	4,263	0.09%
2022/09/20	0	0.00	1	14.75	14.60	-1	4,258	-0.02%
2022/09/19	2	14.65	1	15.00	14.60	1	4,244	0.02%
2022/09/16	1	14.75	0	0.00	14.90	1	4,243	0.02%
2022/09/14	1	14.90	0	0.00	14.85	1	4,343	0.02%
2022/09/08	1	15.00	1.5	14.98	15.05	-0.5	4,581	-0.01%
2022/09/07	3	14.67	0	0.00	14.70	3	4,579	0.07%
2022/09/06	0.8	14.80	2	14.70	14.95	-1.3	4,525	-0.03%
2022/09/02	15.5	15.13	3	15.00	15.00	12.5	4,560	0.27%
2022/09/01	1	15.35	0	0.00	15.30	1	4,514	0.02%
2022/08/31	1	15.65	2	15.70	15.70	-1	4,494	-0.02%
2022/08/30	3	15.55	2	15.60	15.65	1	4,489	0.02%
2022/08/29	0	0.00	1	15.95	15.95	-1	4,477	-0.02%
2022/08/26	3	16.55	0	0.00	16.45	3	4,451	0.07%
2022/08/24	10	16.45	7	16.51	16.30	3	4,429	0.07%
2022/08/23	0	0.00	2	16.20	16.20	-2	4,402	-0.05%
2022/08/19	1	16.20	1	16.35	16.35	0	4,410	0.00%
2022/08/18	2	16.30	1	16.35	16.30	1	4,382	0.02%
2022/08/16	21	16.14	7	16.15	16.05	14	4,264	0.33%
2022/08/15	42	16.22	5	16.23	16.20	37	4,234	0.87%
2022/08/12	1	15.90	0	0.00	15.80	1	4,157	0.02%
2022/08/11	1	15.60	0	0.00	15.65	1	4,007	0.02%
2022/08/10	0	0.00	12	15.45	15.45	-12	4,028	-0.30%
2022/08/09	0.3	15.45	0	0.00	15.45	0.3	4,039	0.01%
2022/08/08	1	15.70	8	15.70	15.90	-7	4,040	-0.17%
2022/08/05	2	15.90	11	15.86	15.90	-9	4,054	-0.22%
2022/08/04	13	15.91	20	15.80	15.65	-7	4,105	-0.17%
2022/08/03	7	16.26	0	0.00	16.00	7	4,092	0.17%
2022/08/02	38	16.94	12	16.80	16.60	26	4,065	0.64%
2022/08/01	22	17.29	5	17.21	17.40	17	4,002	0.42%
2022/07/29	2	16.30	0	0.00	16.30	2	3,794	0.05%
2022/07/28	0.1	16.10	0	16.05	15.95	0.1	3,825	0.00%
2022/07/27	0	0.00	11	16.00	16.10	-11	3,838	-0.29%
2022/07/26	1	16.40	0	0.00	16.25	1	3,857	0.03%
2022/07/25	13	16.70	4	16.45	16.65	9	3,879	0.23%
2022/07/22	3	16.25	7	16.15	16.10	-4	3,845	-0.10%
2022/07/21	4	16.04	0	0.00	16.15	4	3,948	0.10%
2022/07/20	3	16.27	0	0.00	16.05	3	4,075	0.07%
2022/07/19	0	16.10	0	0.00	16.15	0	4,174	0.00%
2022/07/14	1	15.30	3	15.55	15.65	-2	4,409	-0.05%
2022/07/13	0	0.00	2	15.80	15.60	-2	4,489	-0.04%
2022/07/12	2	15.33	0	0.00	15.50	2	4,704	0.04%
2022/07/08	0	16.53	2	16.55	16.55	-2	5,310	-0.04%
2022/07/07	2	15.95	2	16.15	16.10	0	6,019	0.00%
2022/07/06	6	16.00	4	16.03	16.10	2	6,115	0.03%
2022/07/05	3	16.40	3	16.50	16.55	0	6,254	0.00%
2022/07/04	0	0.00	11	16.23	16.25	-11	6,338	-0.17%
2022/07/01	7.2	16.28	1	16.20	16.10	6.2	6,652	0.09%
2022/06/30	2	16.73	0	0.00	16.60	2	6,649	0.03%
2022/06/29	3	17.15	2	17.35	17.25	1	6,698	0.01%
2022/06/28	0	0.00	10	17.45	17.60	-10	6,727	-0.15%
2022/06/24	0	0.00	2	17.30	17.30	-2	6,824	-0.03%
2022/06/23	3	16.65	15.4	16.76	16.85	-12.4	6,912	-0.18%
2022/06/22	2	17.10	1	17.70	17.15	1	6,949	0.01%
2022/06/21	2.2	17.19	11	17.41	17.85	-8.9	7,041	-0.13%
2022/06/20	11	17.21	3	18.00	16.80	8	7,116	0.11%
2022/06/17	0	0.00	2	18.23	18.15	-2	7,303	-0.03%
2022/06/16	2	18.80	2	19.30	18.50	0	7,832	0.00%
2022/06/14	3	18.85	0	0.00	19.10	3	8,097	0.04%
2022/06/13	4	19.44	3	19.65	19.40	1	8,212	0.01%
2022/06/10	0	0.00	1	20.30	20.25	-1	8,440	-0.01%
2022/06/09	0	0.00	1	20.40	20.55	-1	8,767	-0.01%
2022/06/08	0.1	20.60	0	0.00	20.50	0.1	9,129	0.00%
2022/06/06	6.1	20.57	1	20.25	20.75	5.1	9,389	0.05%
2022/06/02	1	20.25	0	0.00	20.20	1	9,997	0.01%
2022/06/01	0	0.00	5	20.55	20.50	-5	10,340	-0.05%
2022/05/30	4	20.70	0	0.00	20.70	4	10,632	0.04%
2022/05/27	0	0.00	1	20.45	20.50	-1	10,830	-0.01%
2022/05/26	0	0.00	6	20.45	20.20	-6	11,107	-0.05%
2022/05/25	3	20.25	0	0.00	20.30	3	11,266	0.03%
2022/05/24	1	20.35	1	20.60	20.10	0	11,378	0.00%
2022/05/23	2	20.53	0	0.00	20.35	2	11,506	0.02%
2022/05/20	0.1	20.40	2	20.43	20.35	-1.9	11,790	-0.02%
2022/05/19	4	19.75	0	0.00	20.10	4	12,388	0.03%
2022/05/17	2	19.95	15	19.80	19.90	-13	12,412	-0.10%
2022/05/16	7	19.74	0	0.00	19.70	7	12,439	0.06%
2022/05/13	0	0.00	4	19.36	19.50	-4	12,431	-0.03%
2022/05/12	18	19.24	23	19.12	18.85	-5	12,406	-0.04%
2022/05/11	11	19.69	15	19.55	19.55	-4	12,389	-0.03%
2022/05/10	2	19.90	0	0.00	19.90	2	12,463	0.02%
2022/05/09	2.1	19.94	2	19.85	19.65	0.1	12,500	0.00%
2022/05/06	9	20.51	0.1	20.55	20.40	8.9	12,471	0.07%
2022/05/05	3	21.28	0	0.00	21.25	3	12,526	0.02%
2022/05/04	0	21.25	0	0.00	21.10	0	12,559	0.00%
2022/05/03	2	21.25	1	21.25	21.25	1	12,659	0.01%
2022/04/29	3.2	21.57	1	21.35	21.35	2.2	12,721	0.02%
2022/04/28	2	21.25	6	21.30	21.40	-4	12,776	-0.03%
2022/04/27	14	20.81	11	21.02	21.15	3	12,812	0.02%
2022/04/26	7.1	21.85	6	21.75	21.65	1.1	12,748	0.01%
2022/04/25	8.1	22.47	0	0.00	22.30	8.1	12,679	0.06%
2022/04/22	8	23.59	10	23.45	23.40	-2	12,595	-0.02%
2022/04/21	15	23.58	5	23.85	23.45	10	12,640	0.08%
2022/04/20	9	23.85	15	23.75	23.70	-6	12,743	-0.05%
2022/04/19	16	24.13	1	24.20	24.15	15	12,708	0.12%
2022/04/18	11.1	24.59	2	24.80	24.15	9.1	12,698	0.07%
2022/04/15	16	25.76	12	25.93	25.50	4	12,581	0.03%
2022/04/14	58.3	26.08	64	25.80	25.70	-5.7	12,459	-0.05%
2022/04/13	27.1	25.83	45.1	25.86	26.20	-18	12,085	-0.15%
2022/04/12	4	24.83	11.1	25.06	24.85	-7.1	11,383	-0.06%
2022/04/11	14	24.93	18	25.02	24.85	-4	11,297	-0.04%
2022/04/08	15	24.41	5	24.79	24.85	10	11,168	0.09%
2022/04/07	21.3	24.90	20	25.02	24.05	1.3	11,091	0.01%
2022/04/06	7.7	24.39	2	24.40	24.40	5.7	10,787	0.05%
2022/04/01	2.1	24.66	4	24.96	24.85	-1.9	10,767	-0.02%
2022/03/31	1.1	24.59	6	24.60	24.75	-4.9	10,709	-0.05%
2022/03/30	4	24.51	2	24.55	24.55	2	10,805	0.02%
2022/03/29	3.5	24.79	8	24.66	24.40	-4.5	10,852	-0.04%
2022/03/28	9	24.62	2.1	24.80	24.85	6.9	11,003	0.06%
2022/03/25	0	0.00	7	25.29	25.35	-7	11,180	-0.06%
2022/03/24	10	25.24	12.7	25.28	25.10	-2.7	11,456	-0.02%
2022/03/23	15	25.23	6	25.21	25.25	9	11,650	0.08%
2022/03/22	14	25.44	2	25.53	25.40	12	11,568	0.10%
2022/03/21	26	25.45	50.2	25.61	25.40	-24.2	11,354	-0.21%
2022/03/18	6	25.08	3	25.07	24.95	3	10,931	0.03%
2022/03/17	15	24.96	27	24.88	24.95	-12	11,058	-0.11%
2022/03/16	21	24.43	10	24.90	24.15	11	10,939	0.10%
2022/03/15	16.2	24.74	16	24.99	24.50	0.2	10,857	0.00%
2022/03/14	32	25.35	47	25.31	25.40	-15	10,860	-0.14%
2022/03/11	7	24.68	71	24.78	25.10	-64	10,681	-0.60%
2022/03/10	5	23.82	16	23.89	24.00	-11	10,407	-0.11%
2022/03/09	18	23.41	14	23.41	23.35	4	10,396	0.04%
2022/03/08	99.1	24.81	53	24.12	23.25	46.1	10,412	0.44%
2022/03/07	10.2	24.93	8	25.07	25.00	2.2	9,865	0.02%
2022/03/04	12	24.86	30	24.90	24.90	-18	9,645	-0.19%
2022/03/03	20	24.77	18	24.93	25.05	2	9,591	0.02%
2022/03/02	10	24.96	5	24.95	24.70	5	9,623	0.05%
2022/03/01	12	24.78	18	24.96	24.60	-6	9,828	-0.06%
2022/02/25	7	23.99	12	23.96	24.00	-5	10,243	-0.05%
2022/02/24	9	23.63	59.2	23.40	23.25	-50.2	10,445	-0.48%
2022/02/23	10	24.23	5	24.28	24.25	5	10,462	0.05%
2022/02/22	20.1	24.16	18	24.48	23.85	2.1	10,545	0.02%
2022/02/21	79	25.06	73	25.17	24.90	6	10,367	0.06%
2022/02/17	6	23.61	0	0.00	23.60	6	10,212	0.06%
2022/02/16	2	23.48	22	23.62	23.55	-20	10,371	-0.19%
2022/02/15	1	23.35	3	23.50	23.25	-2	10,743	-0.02%
2022/02/14	3	23.32	1	23.30	23.35	2	11,581	0.02%
2022/02/11	3.1	23.77	2	23.73	23.80	1.1	11,725	0.01%
2022/02/10	2	23.70	9.2	23.73	23.80	-7.2	12,069	-0.06%
2022/02/09	26	23.58	1.2	23.65	23.50	24.8	12,812	0.19%
2022/02/08	1	23.25	15.3	22.86	23.20	-14.3	12,835	-0.11%
2022/02/07	27	22.63	21.1	22.60	22.90	6	12,956	0.05%
2022/01/26	3	21.38	3	21.42	21.50	0	13,038	0.00%
2022/01/25	6.1	21.41	3	21.57	21.10	3.1	13,177	0.02%
2022/01/24	2	21.70	0	0.00	21.55	2	13,247	0.02%
2022/01/21	6	22.78	16	22.78	22.40	-10	13,322	-0.08%
2022/01/20	1	22.75	13	22.83	22.95	-12	13,369	-0.09%
2022/01/19	3	22.48	3	22.42	22.40	0	13,390	0.00%
2022/01/18	5	23.09	5	22.76	22.65	0	13,536	0.00%
2022/01/17	9	22.46	16	22.42	22.80	-7	13,735	-0.05%
2022/01/14	31.1	23.01	9	23.14	22.75	22.1	14,336	0.15%
2022/01/13	13	23.34	10	23.30	23.35	3	14,550	0.02%
2022/01/12	9	22.77	6	22.54	22.55	3	14,550	0.02%
2022/01/11	10.1	22.97	28.5	22.93	22.85	-18.4	14,562	-0.13%
2022/01/10	11.1	23.04	2	23.05	23.10	9.1	14,750	0.06%
2022/01/07	13.2	23.63	52	23.55	23.50	-38.8	14,865	-0.26%
2022/01/06	10	24.07	4	24.09	24.00	6	14,961	0.04%
2022/01/05	5	24.67	3	24.52	24.35	2	15,153	0.01%
2022/01/04	5	24.50	1	24.55	24.55	4	15,404	0.03%
2022/01/03	5	25.10	5	24.84	24.80	0	15,625	0.00%
2021/12/30	1	25.30	0	0.00	25.30	1	15,883	0.01%
2021/12/29	1	25.35	10	25.25	25.30	-9	16,057	-0.06%
2021/12/28	1	25.10	2.1	25.17	25.05	-1.1	16,410	-0.01%
2021/12/27	3	25.23	7	25.17	25.15	-4	16,882	-0.02%
2021/12/24	24	25.77	23	25.64	25.40	1	17,204	0.01%
2021/12/23	17	25.56	11	25.48	25.75	6	17,581	0.03%
2021/12/22	13	25.73	14	25.73	25.70	-1	17,728	-0.01%
2021/12/21	19.3	25.12	21	25.60	25.70	-1.7	17,674	-0.01%
2021/12/20	31	25.39	38	25.43	25.50	-7	17,575	-0.04%
2021/12/17	37	24.90	47	24.94	24.90	-10	17,442	-0.06%
2021/12/16	2	24.30	28	24.32	24.20	-26	17,335	-0.15%
2021/12/15	7	24.21	11	24.35	24.50	-4	17,638	-0.02%
2021/12/14	12	24.27	12	24.28	24.05	0	17,799	0.00%
2021/12/13	11	24.86	23	24.63	24.80	-12	17,831	-0.07%
2021/12/10	19.6	24.57	10	24.79	24.30	9.6	17,825	0.05%
2021/12/09	11	24.48	4	24.60	24.45	7	18,198	0.04%
2021/12/08	6	24.90	18	24.95	24.60	-12	18,631	-0.06%
2021/12/07	1	24.50	3	24.43	24.60	-2	18,780	-0.01%
2021/12/06	4	24.20	13.2	24.06	24.10	-9.2	18,890	-0.05%
2021/12/03	14.1	23.96	5	23.98	23.90	9.1	19,060	0.05%
2021/12/02	3	23.82	13	23.81	24.00	-10	19,280	-0.05%
2021/12/01	2	23.95	17	23.86	23.85	-15	19,502	-0.08%
2021/11/30	31	23.99	9.5	23.92	23.85	21.5	19,891	0.11%
2021/11/29	7	23.71	12	23.55	23.85	-5	20,159	-0.02%
2021/11/26	19	24.77	14	24.88	24.30	5	20,939	0.02%
2021/11/25	41.2	25.10	21	25.12	25.10	20.2	21,645	0.09%
2021/11/24	22	25.23	39.2	25.29	25.40	-17.2	22,205	-0.08%
2021/11/23	25	24.39	36	24.43	24.20	-11	22,685	-0.05%
2021/11/22	12	23.63	18	23.72	23.65	-6	23,119	-0.03%
2021/11/19	33	23.87	17	23.90	23.55	16	23,230	0.07%
2021/11/18	13	24.33	13.3	24.25	24.35	-0.3	23,455	0.00%
2021/11/17	24	24.56	21	24.59	24.30	3	23,817	0.01%
2021/11/16	42.4	24.95	9	24.55	24.45	33.4	24,062	0.14%
2021/11/15	15	25.32	11	25.18	25.25	4	24,229	0.02%
2021/11/12	73	26.09	4	26.09	26.00	69	24,884	0.28%
2021/11/11	105	26.34	36.1	27.09	26.75	68.9	25,148	0.27%	大買/
2021/11/10	23	26.05	5	26.04	26.00	18	24,732	0.07%
2021/11/09	30	26.33	21	26.30	26.30	9	24,882	0.04%
2021/11/08	51	26.66	51	26.64	26.85	0	24,932	0.00%
2021/11/05	5	25.00	6	25.17	24.90	-1	24,907	0.00%
2021/11/04	8	25.18	9	25.46	24.90	-1	25,405	0.00%
2021/11/03	8	25.34	42	25.21	25.35	-34	25,735	-0.13%
2021/11/02	19	24.95	22.4	25.06	24.55	-3.4	25,951	-0.01%
2021/11/01	6	24.62	30	24.99	24.70	-24	26,293	-0.09%
2021/10/29	2	24.90	2	24.88	24.80	0	26,576	0.00%
2021/10/28	4	24.80	7	24.93	24.85	-3	26,880	-0.01%
2021/10/27	20	24.77	4	24.91	24.80	16	27,377	0.06%
2021/10/26	10	25.08	28	25.14	25.10	-18	28,389	-0.06%
2021/10/25	5	25.07	11	24.88	24.95	-6	28,888	-0.02%
2021/10/22	65	24.63	7	25.22	24.30	58	29,541	0.20%
2021/10/21	8	25.89	38	26.21	26.60	-30	29,637	-0.10%
2021/10/20	19	25.82	7	26.39	25.65	12	29,868	0.04%
2021/10/19	7	26.06	24	26.11	25.90	-17	30,540	-0.06%
2021/10/18	5	25.76	55	25.78	26.00	-50	31,591	-0.16%
2021/10/15	13	26.62	29	26.41	26.45	-16	33,490	-0.05%
2021/10/14	18	25.77	28	25.92	26.10	-10	35,622	-0.03%
2021/10/13	73	25.28	35	25.78	25.45	38	36,315	0.10%
2021/10/12	23	26.18	10	26.30	25.75	13	36,411	0.04%
2021/10/08	23	27.11	5.4	27.12	26.75	17.6	36,401	0.05%
2021/10/07	12.1	26.95	10	27.25	27.50	2.1	36,539	0.01%
2021/10/06	15	27.64	16	27.78	27.15	-1	36,742	0.00%
2021/10/05	36	26.78	37.8	26.82	27.80	-1.8	37,206	0.00%
2021/10/04	33	27.40	7	26.69	26.30	26	37,152	0.07%
2021/10/01	167	28.77	31	29.76	28.70	136	37,148	0.37%	大買/鉅額交易
2021/09/30	31	30.01	44	30.12	30.50	-13	37,341	-0.03%
2021/09/29	19	29.17	19	29.19	29.15	0	37,673	0.00%
2021/09/28	13	28.89	3	29.00	28.80	10	40,602	0.02%
2021/09/27	11	29.45	9	29.36	29.50	2	45,209	0.00%
2021/09/24	14	29.53	33	29.33	29.30	-19	50,723	-0.04%
2021/09/23	11	27.85	14	28.00	28.40	-3	51,548	-0.01%
2021/09/22	66	27.96	52	28.00	27.80	14	53,359	0.03%
2021/09/17	38	30.11	6	30.27	29.85	32	55,127	0.06%
2021/09/16	14	30.55	5	30.83	30.45	9	56,569	0.02%
2021/09/15	14	30.34	25.3	30.40	30.90	-11.3	58,020	-0.02%
2021/09/14	28.4	30.85	17	31.14	30.60	11.4	60,030	0.02%
2021/09/13	16	31.74	139	31.56	31.95	-123	61,275	-0.20%	大賣/鉅額交易
2021/09/10	47	31.22	43	31.13	30.85	4	61,201	0.01%
2021/09/09	27	30.28	37	30.45	31.00	-10	61,181	-0.02%
2021/09/08	69.2	29.94	68	29.89	29.75	1.2	61,596	0.00%
2021/09/07	171	30.34	53.3	30.71	30.30	117.7	62,033	0.19%	大買/鉅額交易
2021/09/06	121	31.60	51.5	31.77	31.20	69.5	62,210	0.11%	大買/
2021/09/03	67.3	31.85	62	31.97	31.30	5.3	62,354	0.01%
2021/09/02	82	31.82	80.3	31.57	31.25	1.7	62,488	0.00%
2021/09/01	75	32.93	65	33.11	32.50	10	62,508	0.02%
2021/08/31	52.1	32.69	75.4	32.81	32.70	-23.3	62,339	-0.04%
2021/08/30	62.1	32.75	19	32.85	32.35	43.1	62,160	0.07%
2021/08/27	95.1	32.18	85	32.22	32.35	10.1	62,004	0.02%
2021/08/26	6	31.48	115.2	33.54	33.55	-109.2	61,746	-0.18%	大賣/鉅額交易
2021/08/25	31	30.36	28	30.50	30.50	3	62,734	0.00%
2021/08/24	36.3	30.02	50	30.30	30.75	-13.7	63,697	-0.02%
2021/08/23	63	30.56	45	30.80	30.40	18	66,660	0.03%
2021/08/20	25	29.60	19	29.70	29.75	6	67,728	0.01%
2021/08/19	23.6	30.07	50	30.11	29.30	-26.4	68,138	-0.04%
2021/08/18	27.4	30.19	37.3	29.31	31.55	-9.9	68,357	-0.01%
2021/08/17	37.1	30.43	30	30.05	29.60	7.1	68,171	0.01%
2021/08/16	65.3	32.71	45	32.40	32.20	20.3	68,123	0.03%
2021/08/13	32.2	33.65	19	33.57	33.25	13.2	68,637	0.02%
2021/08/12	20.5	33.86	45	33.98	34.65	-24.5	69,245	-0.04%
2021/08/11	128	34.02	101	33.37	33.05	27	70,628	0.04%	大買/大賣/
2021/08/10	27	34.17	37	34.46	33.85	-10	70,863	-0.01%
2021/08/09	92.3	34.30	81	34.49	33.80	11.3	71,352	0.02%
2021/08/06	112	33.54	110	33.44	33.35	2	72,107	0.00%	大買/大賣/
2021/08/05	105	33.40	67	33.37	33.20	38	73,352	0.05%	大買/
2021/08/04	33	35.04	20.3	34.94	34.80	12.8	74,615	0.02%
2021/08/03	48.4	36.03	66	36.01	36.15	-17.6	78,196	-0.02%
2021/08/02	37.1	35.78	326.2	36.27	36.45	-289.1	79,599	-0.36%	大賣/鉅額交易
2021/07/30	115.2	36.33	179	36.05	35.05	-63.8	80,212	-0.08%	大買/大賣/
2021/07/29	94.1	34.81	45	35.22	35.75	49.1	81,024	0.06%
2021/07/28	76	33.67	83	33.79	33.40	-7	83,271	-0.01%
2021/07/27	106	33.99	193	34.09	33.20	-87	84,456	-0.10%	大買/大賣/
2021/07/26	43.1	35.43	95.2	35.87	35.40	-52.1	85,770	-0.06%
2021/07/23	298.1	35.71	171.2	35.55	35.35	126.9	87,716	0.14%	大買/大賣/鉅額交易
2021/07/22	193.2	35.92	535	34.76	34.65	-341.8	87,398	-0.39%	大買/大賣/鉅額交易
2021/07/21	617.5	39.54	291.3	38.86	36.80	326.2	86,817	0.38%	大買/大賣/鉅額交易
2021/07/20	389.3	39.06	289	38.65	38.55	100.3	85,356	0.12%	大買/大賣/
2021/07/19	156.5	39.77	154	39.74	40.70	2.5	83,561	0.00%	大買/大賣/
2021/07/16	66.1	36.85	52	36.87	37.25	14.1	84,223	0.02%
2021/07/15	41.1	35.61	55	35.70	36.80	-14	84,820	-0.02%
2021/07/14	50.5	33.48	45	33.37	33.70	5.5	86,097	0.01%
2021/07/13	64.3	36.00	63	36.11	35.35	1.3	87,028	0.00%
2021/07/12	79.1	38.63	79.3	38.84	38.50	-0.2	88,113	0.00%
2021/07/09	61	36.39	41	36.66	36.45	20	88,341	0.02%
2021/07/08	54.1	35.72	56	35.92	36.45	-1.9	89,611	0.00%
2021/07/07	76	34.50	65.1	34.35	34.20	10.9	90,100	0.01%
2021/07/06	135.5	35.60	149	35.66	35.45	-13.6	90,592	-0.01%	大買/大賣/
2021/07/05	601	39.22	206.6	39.17	38.05	394.4	90,514	0.44%	大買/大賣/鉅額交易
2021/07/02	488.2	37.24	363.7	37.14	37.55	124.5	88,370	0.14%	大買/大賣/鉅額交易
2021/07/01	393.6	35.30	461.2	35.63	36.55	-67.7	84,005	-0.08%	大買/大賣/
2021/06/30	64	33.16	66.4	33.22	33.25	-2.3	78,935	0.00%
2021/06/29	247.3	30.19	84.5	30.20	30.25	162.8	78,221	0.21%	大買/鉅額交易
2021/06/28	95	26.03	166.4	26.87	27.50	-71.4	76,282	-0.09%	大賣/
2021/06/25	79.6	25.41	103	25.39	25.00	-23.5	74,177	-0.03%	大賣/
2021/06/24	190	24.92	159	24.89	24.70	31	72,552	0.04%	大買/大賣/
2021/06/23	228	24.90	161	24.38	23.75	67	70,919	0.09%	大買/大賣/
2021/06/22	28	23.82	98.7	24.26	24.30	-70.7	68,843	-0.10%
2021/06/21	26.3	22.75	55	22.68	22.10	-28.7	67,145	-0.04%
2021/06/18	12.3	23.27	29	23.22	23.10	-16.7	66,742	-0.03%
2021/06/17	76	23.81	139	23.34	23.20	-63	66,405	-0.09%	大賣/
2021/06/16	153	23.57	54	23.85	23.10	99	65,775	0.15%	大買/
2021/06/15	39	23.39	56	23.38	23.80	-17	65,127	-0.03%
2021/06/11	26.6	23.27	30	23.21	22.90	-3.4	64,654	-0.01%
2021/06/10	91.2	22.48	114	22.55	23.25	-22.8	64,216	-0.04%	大賣/
2021/06/09	34.6	23.33	27	22.91	22.90	7.6	63,706	0.01%
2021/06/08	44	23.94	46	23.75	23.80	-2	63,618	0.00%
2021/06/07	26	23.19	28	22.56	23.00	-2	62,950	0.00%
2021/06/04	77.4	24.58	92	23.91	23.50	-14.6	62,282	-0.02%
2021/06/03	45	24.49	162.6	24.38	24.45	-117.6	61,710	-0.19%	大賣/鉅額交易
2021/06/02	169	24.66	311.3	24.51	24.50	-142.3	60,894	-0.23%	大買/大賣/鉅額交易
2021/06/01	104.1	23.91	48	23.67	23.85	56.1	59,204	0.09%	大買/
2021/05/31	341.3	23.89	89	24.35	23.45	252.3	58,251	0.43%	大買/鉅額交易
2021/05/28	64.1	22.23	159.4	22.45	22.70	-95.3	55,125	-0.17%	大賣/
2021/05/27	71	21.28	56	21.24	20.65	15	53,665	0.03%
2021/05/26	39	20.73	90	20.87	20.85	-51	52,913	-0.10%
2021/05/25	49	20.28	36	20.60	20.45	13	52,288	0.02%
2021/05/24	31	20.76	133	20.15	20.15	-102	51,785	-0.20%	大賣/鉅額交易
2021/05/21	50	20.20	44	20.14	20.40	6	51,592	0.01%
2021/05/20	40	20.30	20.6	20.31	20.15	19.4	50,742	0.04%
2021/05/19	112	21.25	57	21.13	21.30	55	49,862	0.11%	大買/
2021/05/18	113.6	19.66	206	19.41	20.00	-92.4	48,134	-0.19%	大買/大賣/
2021/05/17	66	18.76	83	18.91	18.20	-17	47,212	-0.04%
2021/05/14	74	20.69	128	20.93	20.20	-54	46,130	-0.12%	大賣/
2021/05/13	66	22.62	137	22.53	22.40	-71	44,853	-0.16%	大賣/
2021/05/12	266.3	25.86	97.2	25.63	24.85	169.1	43,204	0.39%	大買/鉅額交易
2021/05/11	259	27.11	260.3	27.30	27.60	-1.3	41,440	0.00%	大買/大賣/
2021/05/10	75.2	23.77	160	24.54	25.30	-84.8	37,415	-0.23%	大賣/
2021/05/07	185	22.72	141.7	22.53	23.00	43.3	35,579	0.12%	大買/大賣/
2021/05/06	106	22.94	99	23.09	22.95	7	34,355	0.02%	大買/
2021/05/05	249.1	22.52	367.7	22.05	21.95	-118.6	32,449	-0.37%	大買/大賣/鉅額交易
2021/05/04	190	22.10	80	21.77	21.50	110	29,559	0.37%	大買/鉅額交易
2021/05/03	193	23.66	78.9	23.82	23.85	114.1	27,541	0.41%	大買/鉅額交易
2021/04/29	80	21.08	371.2	20.38	21.70	-291.2	25,745	-1.13%	大賣/鉅額交易
2021/04/28	25	19.85	38	20.01	19.75	-13	23,293	-0.06%
2021/04/27	200	20.37	166	20.29	20.25	34	22,893	0.15%	大買/大賣/
2021/04/26	152	20.34	24	20.35	20.60	128	22,344	0.57%	大買/鉅額交易
2021/04/23	126	19.87	40.4	19.82	19.55	85.6	21,722	0.39%	大買/
2021/04/22	179.5	21.42	136.5	20.85	20.05	43	21,303	0.20%	大買/大賣/
2021/04/21	242.2	19.83	329	19.99	19.90	-86.8	19,815	-0.44%	大買/大賣/
2021/04/20	212.1	19.84	68	19.45	19.85	144.1	18,936	0.76%	大買/鉅額交易
2021/04/19	35	19.60	49.9	19.74	20.20	-14.9	17,592	-0.08%
2021/04/16	187	18.10	163.9	17.99	18.40	23.1	16,366	0.14%	大買/大賣/
2021/04/15	144.9	17.10	108.4	17.24	17.20	36.5	15,111	0.24%	大買/大賣/
2021/04/14	158.5	17.15	81.1	17.08	16.95	77.4	14,494	0.53%	大買/
2021/04/13	122	16.60	40	16.79	16.35	82	13,236	0.62%	大買/
2021/04/12	87	15.89	27	16.39	16.65	60	13,078	0.46%
2021/04/09	22	15.08	41	15.26	15.15	-19	12,276	-0.15%
2021/04/08	32	15.15	51.6	15.14	15.15	-19.6	11,717	-0.17%
2021/04/07	21	14.23	3	14.15	14.30	18	11,170	0.16%
2021/04/06	41	14.23	51.9	14.17	14.40	-10.9	11,169	-0.10%
2021/04/01	37	13.59	30	13.54	13.65	7	10,938	0.06%
2021/03/31	2	13.25	18.1	13.44	13.35	-16.1	10,675	-0.15%
2021/03/30	3	13.20	1	13.15	13.25	2	10,728	0.02%
2021/03/29	0	0.00	5	13.15	13.15	-5	10,974	-0.05%
2021/03/26	2	13.15	2	13.20	13.15	0	11,896	0.00%
2021/03/25	1	13.30	0	0.00	13.10	1	13,016	0.01%
2021/03/24	0.9	13.20	2	13.25	13.20	-1.1	13,110	-0.01%
2021/03/23	3.4	13.31	3	13.43	13.30	0.4	13,418	0.00%
2021/03/22	16.2	13.50	8	13.58	13.55	8.2	13,857	0.06%
2021/03/19	2	13.10	0	0.00	13.35	2	15,180	0.01%
2021/03/18	3	13.28	0	0.00	13.25	3	15,350	0.02%
2021/03/17	21	13.26	0	0.00	13.25	21	15,783	0.13%
2021/03/16	5	13.34	1.5	13.41	13.40	3.5	16,480	0.02%
2021/03/15	6	13.58	2.2	13.61	13.60	3.8	16,525	0.02%
2021/03/12	6	13.64	30	13.67	13.60	-24	16,507	-0.15%
2021/03/10	2	13.30	0	0.00	13.40	2	16,374	0.01%
2021/03/09	4	13.53	4.2	13.58	13.40	-0.2	16,511	0.00%
2021/03/08	0.3	13.24	15	13.27	13.25	-14.7	16,446	-0.09%
2021/03/05	2	13.00	18	13.06	13.00	-16	16,642	-0.10%
2021/03/04	1	13.65	10	13.45	13.40	-9	17,215	-0.05%
2021/03/03	25	13.34	47.1	13.31	13.45	-22.1	17,626	-0.13%
2021/03/02	0	0.00	1	13.20	13.00	-1	17,454	-0.01%
2021/02/26	2	13.15	12	12.98	13.15	-10	17,763	-0.06%
2021/02/25	22	13.18	11	13.17	13.20	11	18,144	0.06%
2021/02/24	22	13.03	20	13.10	12.90	2	19,110	0.01%
2021/02/23	30	13.63	12	13.48	13.30	18	19,086	0.09%
2021/02/22	2	12.75	5	12.93	12.95	-3	18,969	-0.02%
2021/02/19	1	12.35	1	12.60	12.60	0	18,884	0.00%
2021/02/18	7	12.50	1	12.50	12.60	6	18,979	0.03%
2021/02/17	0	0.00	14	12.03	12.05	-14	18,893	-0.07%
2021/02/04	5	11.65	0	0.00	11.70	5	18,775	0.03%
2021/02/03	0.3	11.75	0	0.00	11.65	0.3	18,835	0.00%
2021/02/02	0	0.00	1	11.90	11.85	-1	18,830	-0.01%
2021/01/28	1	11.65	2	11.55	11.70	-1	18,735	-0.01%
2021/01/26	2	11.83	0	0.00	11.85	2	18,747	0.01%
2021/01/25	0.2	11.90	10	12.10	12.05	-9.8	18,732	-0.05%
2021/01/22	247	11.59	244	11.99	12.00	3	18,675	0.02%	大買/大賣/
2021/01/21	5	11.45	6	11.41	11.45	-1	18,457	-0.01%
2021/01/20	4	11.65	7	11.54	11.50	-3	18,482	-0.02%
2021/01/18	2	11.65	3	12.20	12.05	-1	18,683	-0.01%
2021/01/15	2	12.20	1	12.40	12.20	1	18,587	0.01%
2021/01/14	15	12.91	0	0.00	12.80	15	18,437	0.08%
2021/01/13	11	12.80	83.5	12.65	12.75	-72.5	18,351	-0.39%
2021/01/12	15	12.76	6	12.92	12.50	9	18,285	0.05%
2021/01/11	1	13.20	6	13.30	13.25	-5	18,088	-0.03%
2021/01/08	67	13.53	56	13.90	13.55	11	18,065	0.06%
2021/01/07	10	13.47	2	13.30	13.70	8	18,111	0.04%
2021/01/06	32	13.57	37	13.68	13.25	-5	18,200	-0.03%
2021/01/05	49	14.22	48	14.29	14.00	1	17,855	0.01%
2021/01/04	6	13.67	11.1	13.88	13.85	-5.1	17,010	-0.03%
2020/12/31	8	13.43	16	13.59	13.60	-8	16,754	-0.05%
2020/12/30	49	13.59	10	13.64	13.50	39	16,539	0.24%
2020/12/29	5	13.33	20.7	13.32	13.25	-15.7	16,052	-0.10%
2020/12/28	74	13.26	53	12.96	12.95	21	15,631	0.13%
2020/12/25	1	13.50	2.1	13.42	13.35	-1.1	15,261	-0.01%
2020/12/24	13	13.32	15	13.46	13.35	-2	15,133	-0.01%
2020/12/23	10	13.26	34	13.19	13.35	-24	14,991	-0.16%
2020/12/22	80	14.09	37	14.10	13.30	43	14,735	0.29%
2020/12/21	21	14.05	50.1	14.01	14.15	-29.1	13,800	-0.21%
2020/12/18	13	13.17	7.2	13.14	13.30	5.8	12,715	0.05%
2020/12/17	25.5	13.21	28	13.41	13.10	-2.5	12,521	-0.02%
2020/12/16	21	13.32	6.2	13.27	13.30	14.8	12,200	0.12%
2020/12/15	48	13.36	54	13.68	13.45	-6	11,757	-0.05%
2020/12/14	13	12.44	6	12.64	12.65	7	10,423	0.07%
2020/12/11	29	12.61	29	12.63	12.50	0	10,259	0.00%
2020/12/10	44	12.51	71.1	12.51	12.35	-27.1	9,824	-0.28%
2020/12/09	0.5	11.85	2	11.95	11.90	-1.5	9,125	-0.02%
2020/12/08	5	11.90	62	11.95	11.85	-57	9,192	-0.62%
2020/12/07	23	11.77	17	11.79	11.85	6	9,261	0.06%
2020/12/04	2	11.75	5	11.91	11.95	-3	9,485	-0.03%
2020/12/03	18	11.95	4	11.88	11.75	14	9,472	0.15%
2020/12/02	12	11.85	3	11.82	11.75	9	9,566	0.09%
2020/12/01	25	11.95	4	11.98	12.00	21	9,580	0.22%
2020/11/30	41	12.16	41	12.31	12.25	0	9,583	0.00%
2020/11/27	71	11.72	54	11.73	11.80	17	9,111	0.19%
2020/11/26	0	0.00	10	11.28	11.25	-10	8,551	-0.12%
2020/11/25	8	11.24	10	11.28	11.30	-2	8,472	-0.02%
2020/11/24	31	11.16	3	11.18	11.10	28	8,124	0.34%
2020/11/23	61	11.37	75.2	11.30	11.60	-14.2	7,688	-0.18%
2020/11/20	7	10.64	1	10.60	10.65	6	6,650	0.09%
2020/11/19	1	10.80	1	11.05	10.60	0	6,558	0.00%
2020/11/18	1	10.60	0	0.00	10.55	1	6,401	0.02%
2020/11/17	41	10.62	0	0.00	10.50	41	6,708	0.61%
2020/11/11	2	10.75	0	0.00	10.75	2	6,642	0.03%
2020/11/09	70	10.34	0	0.00	10.35	70	6,499	1.08%
2020/11/04	0	0.00	5	10.45	10.20	-5	6,430	-0.08%
2020/11/03	0	0.00	0.6	10.00	10.15	-0.6	6,360	-0.01%
2020/11/02	1	10.00	1	10.10	9.98	0	6,350	0.00%
2020/10/29	1.7	10.43	0	0.00	10.40	1.7	6,284	0.03%
2020/10/27	256	10.57	252	10.79	10.85	4	6,132	0.07%	大買/大賣/
2020/10/20	1	10.40	0	0.00	10.30	1	5,677	0.02%
2020/10/16	4	10.59	1	10.55	10.55	3	5,602	0.05%
2020/10/15	54	11.05	43	11.03	11.00	11	5,503	0.20%
2020/10/14	13	10.38	38	10.62	10.75	-25	5,112	-0.49%
2020/10/13	0	0.00	8.2	9.84	9.81	-8.2	4,734	-0.17%
2020/10/12	0	0.00	19	9.98	10.00	-19	4,739	-0.40%
2020/10/08	2	10.05	0	0.00	10.05	2	4,749	0.04%
2020/10/06	2	9.98	0	0.00	9.98	2	4,709	0.04%
2020/09/23	0	0.00	1	10.00	10.10	-1	4,509	-0.02%
2020/09/18	0	0.00	4	10.50	10.45	-4	4,329	-0.09%
2020/09/17	1	10.60	0	0.00	10.50	1	4,279	0.02%
2020/09/16	0.8	10.35	0	0.00	10.40	0.8	4,208	0.02%
2020/09/15	0	0.00	5	10.50	10.55	-5	4,149	-0.12%
2020/09/14	0	0.00	0.3	10.45	10.50	-0.3	4,106	-0.01%
2020/09/11	18	11.05	0	0.00	10.55	18	4,046	0.44%
2020/09/10	3	10.90	4	10.75	10.80	-1	3,856	-0.03%
2020/09/09	235	10.54	267	10.70	11.00	-32	3,700	-0.86%	大買/大賣/
2020/09/08	4	10.55	0	0.00	10.30	4	3,375	0.12%
2020/09/07	0	0.00	11	11.12	10.80	-11	3,241	-0.34%
2020/09/04	30	10.50	13	10.75	10.60	17	2,971	0.57%
2020/09/03	12.1	10.02	69	10.46	10.75	-56.9	2,767	-2.05%
2020/09/02	12	10.16	66	10.14	10.10	-54	2,465	-2.19%
2020/09/01	2	9.81	31	9.76	9.81	-29	2,395	-1.21%
2020/08/31	1	9.50	0	0.00	9.50	1	2,289	0.04%
2020/08/24	16	9.57	10	9.54	9.41	6	2,060	0.29%
2020/08/21	12	9.58	126	9.74	9.97	-114	1,988	-5.73%	大賣/鉅額交易
2020/08/20	27	9.09	38	9.30	9.10	-11	1,643	-0.67%
2020/08/17	0	0.00	10	8.71	8.71	-10	1,405	-0.71%
2020/08/14	0	0.00	0.2	8.58	8.62	-0.2	1,400	-0.01%
2020/08/12	0	0.00	5	8.67	8.70	-5	1,404	-0.36%
2020/08/05	10	8.54	10	8.73	8.57	0	1,411	0.00%
2020/07/23	0	0.00	2	8.81	8.79	-2	1,394	-0.14%
2020/07/16	0	0.00	6	8.85	8.85	-6	1,392	-0.43%
2020/07/15	0	0.00	7	8.71	8.73	-7	1,376	-0.51%
2020/07/14	0	0.00	0.1	8.59	8.59	-0.1	1,376	-0.01%
2020/07/08	0	0.00	2	8.58	8.66	-2	1,461	-0.14%
2020/07/03	0	0.00	5	8.63	8.62	-5	1,596	-0.31%
2020/06/30	0	0.00	2	8.60	8.61	-2	1,612	-0.12%
2020/06/18	7	8.76	6	8.66	8.72	1	1,620	0.06%
2020/06/16	1	8.71	0	0.00	8.66	1	1,644	0.06%
2020/06/15	12	8.68	0	0.00	8.53	12	1,712	0.70%
2020/06/09	0.1	8.92	1	8.91	8.96	-0.9	1,825	-0.05%
2020/06/08	3	9.09	3	8.91	8.98	0	1,825	0.00%
2020/06/05	0	0.00	7	8.60	8.63	-7	1,699	-0.41%
2020/06/03	1	8.48	0	0.00	8.48	1	1,734	0.06%
2020/05/29	0	0.00	15	8.47	8.32	-15	1,725	-0.87%
2020/05/28	12	8.60	3	8.59	8.62	9	1,704	0.53%
2020/05/21	2	8.46	0	0.00	8.45	2	1,612	0.12%
2020/05/14	0	0.00	20	8.41	8.33	-20	1,577	-1.27%
2020/05/11	0	0.00	0	8.65	8.67	0	1,555	0.00%
2020/05/08	0	0.00	10	8.70	8.66	-10	1,546	-0.65%
2020/05/07	0	0.00	10	8.64	8.59	-10	1,537	-0.65%
2020/05/06	0	0.00	4	8.58	8.55	-4	1,526	-0.26%
2020/05/04	1	8.66	1	8.73	8.55	0	1,518	0.00%
2020/04/29	6	8.92	0	0.00	8.91	6	1,501	0.40%
2020/04/28	0.6	8.81	1.7	8.79	8.80	-1.1	1,495	-0.07%
2020/04/27	5	8.78	0	0.00	8.77	5	1,527	0.33%
2020/04/22	1	8.54	1	8.69	8.70	0	1,507	0.00%
2020/04/17	0	0.00	1	8.75	8.69	-1	1,452	-0.07%
2020/04/16	2	8.63	0	0.00	8.63	2	1,422	0.14%
2020/04/15	1	8.59	0	0.00	8.62	1	1,399	0.07%
2020/04/13	10	8.57	3	8.66	8.55	7	1,349	0.52%
2020/04/10	23	8.92	4.2	8.86	8.92	18.8	1,313	1.44%
2020/03/18	3	8.04	0	0.00	8.04	3	1,064	0.28%
2020/03/04	0	0.00	13	9.08	9.11	-13	768	-1.69%
2020/03/02	0	0.00	0.3	9.01	9.06	-0.3	771	-0.04%
2020/02/14	0	0.00	0.2	9.22	9.22	-0.2	819	-0.02%
2020/02/13	0	9.20	1	9.20	9.20	-1	818	-0.12%
2020/02/12	0	0.00	0.4	9.18	9.20	-0.4	817	-0.05%
2020/02/11	1	9.18	0	0.00	9.18	1	819	0.12%
2020/02/03	0	9.06	0	0.00	9.05	0	866	0.00%
2020/01/31	1	9.11	0	0.00	9.10	1	851	0.12%
2020/01/16	1	9.18	0	0.00	9.21	1	811	0.12%
2020/01/03	20	9.35	0	0.00	9.34	20	872	2.29%
2019/12/24	0	0.00	1	9.19	9.16	-1	856	-0.12%
2019/12/20	0.9	9.03	0	0.00	9.01	0.9	847	0.10%
2019/12/11	0	0.00	0	9.10	9.10	0	801	0.00%
2019/12/06	0	0.00	0	9.23	9.25	0	810	0.00%
2019/11/28	0	0.00	1	9.30	9.26	-1	819	-0.12%
2019/11/26	1	9.34	0	0.00	9.39	1	817	0.12%
2019/11/25	0	0.00	2	9.24	9.32	-2	807	-0.25%
2019/11/20	0	0.00	1	9.18	9.22	-1	806	-0.12%
2019/11/08	0	0.00	1	9.20	9.22	-1	798	-0.13%
2019/11/07	0	0.00	10	9.17	9.17	-10	796	-1.26%
2019/11/05	10	9.35	0	0.00	9.26	10	807	1.24%
2019/10/24	1	9.07	0	0.00	9.13	1	789	0.13%
2019/10/18	1	9.05	0	0.00	9.12	1	795	0.13%
2019/10/17	0	0.00	0	9.24	9.24	0	745	-0.01%
2019/10/15	0	0.00	1	9.18	9.22	-1	746	-0.13%
2019/10/07	1.7	9.12	0	0.00	9.13	1.7	730	0.23%
2019/10/04	0	0.00	1	9.13	9.15	-1	733	-0.14%
2019/09/26	3	9.18	0	0.00	9.18	3	705	0.43%
2019/09/25	1	9.19	0	0.00	9.24	1	698	0.14%
2019/09/11	0	0.00	2	9.20	9.20	-2	698	-0.29%
2019/09/05	0	0.00	1	9.18	9.18	-1	708	-0.14%
2019/08/27	0	0.00	2	8.92	8.96	-2	699	-0.29%
2019/08/26	2	9.08	10	9.06	9.05	-8	692	-1.16%
2019/07/31	0.2	9.06	1	9.08	9.06	-0.8	862	-0.09%
2019/07/08	0.8	9.12	0	0.00	9.13	0.8	911	0.09%
2019/07/04	4	9.16	0	0.00	9.17	4	951	0.42%
2019/05/29	4	9.22	0	0.00	9.17	4	1,104	0.36%
2019/05/24	1	9.28	0.1	9.32	9.30	0.9	1,112	0.08%
2019/05/17	0	0.00	1	9.15	9.21	-1	1,122	-0.09%
2019/05/16	1	9.17	0	0.00	9.25	1	1,114	0.09%
2019/05/15	0	0.00	30	9.31	9.29	-30	1,100	-2.73%
2019/05/13	0	0.00	1	9.32	9.33	-1	1,093	-0.09%
2019/05/09	2	9.66	0	0.00	9.52	2	1,072	0.19%
2019/05/06	0	0.00	2	9.39	9.38	-2	1,050	-0.19%
2019/05/03	1	9.43	0	0.00	9.47	1	1,057	0.09%
2019/05/02	1	9.47	0	0.00	9.46	1	1,054	0.09%
2019/04/29	1	9.33	0	0.00	9.32	1	1,055	0.09%
2019/04/25	0	0.00	0.2	9.35	9.35	-0.2	1,050	-0.02%
2019/04/24	1	9.42	0	0.00	9.42	1	1,057	0.09%
2019/04/23	1	9.48	0	0.00	9.50	1	1,053	0.09%
2019/04/18	1	9.61	0	0.00	9.47	1	1,073	0.09%
2019/04/12	1	9.59	0	0.00	9.58	1	1,074	0.09%
2019/04/11	31	9.74	0	0.00	9.70	31	1,060	2.92%
2019/04/10	0	0.00	8	9.71	9.81	-8	1,053	-0.76%
2019/04/09	0	0.00	7	9.81	9.81	-7	1,060	-0.66%
2019/04/08	4	9.79	0.1	9.81	9.81	3.9	1,078	0.37%
2019/04/03	0	0.00	0.1	9.84	9.84	-0.1	1,088	-0.01%
2019/04/01	0.1	9.92	0	0.00	9.91	0.1	1,126	0.01%
2019/02/26	0	0.00	1	10.15	10.10	-1	2,407	-0.04%
2019/02/25	5	10.25	0	0.00	10.20	5	2,408	0.21%
2019/02/22	0	0.00	2	10.10	10.15	-2	2,342	-0.09%
2019/02/15	2	9.96	0	0.00	9.95	2	2,357	0.08%
2019/02/12	0	0.00	13	9.98	9.97	-13	2,351	-0.55%
2019/01/30	0	0.00	3	10.00	10.00	-3	2,347	-0.13%
2019/01/28	6	10.20	0	0.00	10.10	6	2,340	0.26%
2019/01/23	3	9.88	0	0.00	9.85	3	2,276	0.13%
2019/01/21	10	9.88	0	0.00	9.87	10	2,291	0.44%
2019/01/14	1	9.99	0	0.00	9.95	1	2,346	0.04%
2019/01/09	0	0.00	1	10.05	10.10	-1	2,369	-0.04%
2019/01/08	22	10.12	0	0.00	10.10	22	2,372	0.93%
2019/01/07	0	0.00	0.3	10.10	10.00	-0.3	2,386	-0.01%
2018/12/25	3	10.10	0	0.00	9.96	3	2,484	0.12%
2018/12/24	2	10.30	0	0.00	10.25	2	2,469	0.08%
2018/12/22	1	10.35	2	10.35	10.25	-1	2,481	-0.04%
2018/12/21	0.1	10.10	5	10.25	10.05	-4.9	2,496	-0.20%
2018/12/20	8	10.06	0	0.00	10.05	8	2,440	0.33%
2018/12/17	0	0.00	3	10.40	10.40	-3	2,423	-0.12%
2018/12/14	0	0.00	0.3	10.50	10.45	-0.3	2,417	-0.01%
2018/12/13	3	10.60	2	10.65	10.65	1	2,408	0.04%
2018/12/10	2.1	10.70	0	0.00	10.65	2.1	2,347	0.09%
2018/12/07	0	0.00	5	10.85	10.70	-5	2,308	-0.22%
2018/12/06	8	10.84	2	10.70	10.65	6	2,253	0.27%
2018/12/05	8.1	10.95	33	11.22	10.85	-24.9	2,158	-1.15%
2018/11/30	10	10.40	0	0.00	9.75	10	1,768	0.57%
2018/11/28	0	0.00	5	10.55	10.55	-5	1,667	-0.30%
2018/11/27	5	10.40	0	0.00	10.45	5	1,565	0.32%
2018/11/26	0	0.00	27.6	10.26	10.45	-27.6	1,461	-1.89%
2018/11/19	0	0.00	30	10.00	10.05	-30	1,270	-2.36%
2018/11/16	0	0.00	13	9.95	9.98	-13	1,281	-1.01%
2018/11/15	0	0.00	33	9.90	9.90	-33	1,305	-2.53%
2018/11/14	1	9.77	56	9.72	9.75	-55	1,300	-4.23%
2018/11/13	0	0.00	11	9.44	9.45	-11	1,293	-0.85%
2018/11/07	10	9.34	0	0.00	9.39	10	1,310	0.76%
2018/11/06	0	0.00	1	9.37	9.36	-1	1,324	-0.08%
2018/10/26	0	0.00	8	9.44	9.43	-8	1,361	-0.59%
2018/10/24	0	0.00	5	9.59	9.60	-5	1,332	-0.38%
2018/10/23	0	0.00	3	9.73	9.65	-3	1,324	-0.23%
2018/10/22	0	0.00	10.5	9.71	9.71	-10.5	1,318	-0.80%
2018/10/19	0	0.00	1	9.66	9.71	-1	1,327	-0.08%
2018/10/17	1	9.50	2	9.69	9.57	-1	1,297	-0.08%
2018/10/16	10	9.39	0	0.00	9.52	10	1,283	0.78%
2018/10/15	0	0.00	13	9.42	9.35	-13	1,268	-1.02%
2018/10/11	5	9.60	1	10.00	9.34	4	1,231	0.32%
2018/10/09	0	0.00	2	10.15	10.20	-2	1,222	-0.16%
2018/10/08	4	10.05	18	10.05	10.10	-14	1,207	-1.16%
2018/10/05	23	10.08	24	10.05	10.05	-1	1,203	-0.08%
2018/10/02	0	0.00	7	10.45	10.45	-7	1,173	-0.60%
2018/10/01	7	10.49	20	10.60	10.55	-13	1,159	-1.12%
2018/09/28	5	10.44	3	10.45	10.50	2	1,135	0.18%
2018/09/27	2	10.40	0	0.00	10.40	2	1,081	0.18%
2018/09/25	4	10.50	2	10.53	10.45	2	1,080	0.19%
2018/09/20	0	0.00	4	10.35	10.25	-4	1,036	-0.39%
2018/09/19	0	0.00	2	10.38	10.35	-2	1,039	-0.19%
2018/09/18	0	0.00	1	10.35	10.30	-1	1,048	-0.10%
2018/09/17	0	0.00	1	10.30	10.30	-1	1,057	-0.09%
2018/09/14	0	0.00	1	10.30	10.25	-1	1,057	-0.09%
2018/09/12	0	0.00	1	10.10	10.10	-1	1,051	-0.10%
2018/09/11	0.9	10.05	0	0.00	10.05	0.9	1,051	0.09%
2018/08/23	2	10.15	4	10.13	10.15	-2	1,168	-0.17%
2018/08/22	3	10.43	1	10.50	10.50	2	1,171	0.17%
2018/08/21	3	10.42	0	0.00	10.40	3	1,138	0.26%
2018/08/16	1	10.35	0	0.00	10.40	1	1,155	0.09%
2018/08/14	0	0.00	25	10.45	10.55	-25	1,181	-2.12%
2018/08/13	0	0.00	28	10.53	10.55	-28	1,205	-2.32%
2018/08/09	10	10.68	0	0.00	10.70	10	1,221	0.82%
2018/08/08	35	10.79	2	10.68	10.70	33	1,248	2.64%
2018/08/07	1	10.45	1	10.55	10.50	0	1,232	0.00%
2018/07/31	0	0.00	2	10.70	10.65	-2	1,232	-0.16%
2018/07/30	5	10.70	0	0.00	10.75	5	1,297	0.39%
2018/07/27	0	0.00	2.7	10.72	10.75	-2.7	1,288	-0.21%
2018/07/26	0	0.00	4.3	10.72	10.75	-4.3	1,285	-0.33%
2018/07/20	1	10.50	0	0.00	10.55	1	1,300	0.08%
2018/07/19	3	10.55	0	0.00	10.55	3	1,314	0.23%
2018/07/17	15	10.73	6	10.72	10.75	9	1,367	0.66%
2018/07/13	0	0.00	0.9	10.50	10.50	-0.9	1,321	-0.07%
2018/07/12	3	10.45	0	0.00	10.50	3	1,326	0.23%
2018/07/11	0	0.00	1	10.45	10.45	-1	1,351	-0.07%
2018/07/10	1	10.35	0	0.00	10.35	1	1,356	0.07%
2018/07/03	0	0.00	6	10.15	10.15	-6	1,452	-0.41%
2018/06/27	0	0.00	4.5	10.31	10.30	-4.5	1,499	-0.30%
2018/06/21	16	10.55	0	0.00	10.55	16	1,515	1.06%
2018/06/15	0.8	10.70	11	10.63	10.80	-10.2	1,586	-0.64%
2018/06/14	1	10.35	0	0.00	10.45	1	1,553	0.06%
2018/06/11	1	10.40	0	0.00	10.45	1	1,563	0.06%
2018/06/01	0	0.00	3	10.27	10.25	-3	1,644	-0.18%
2018/05/30	0	0.00	1	10.20	10.20	-1	1,691	-0.06%
2018/05/28	0	0.00	23	10.11	10.15	-23	1,786	-1.29%
2018/05/23	2	10.15	0	0.00	10.15	2	1,806	0.11%
2018/05/22	7.6	10.23	0	0.00	10.25	7.6	1,788	0.43%
2018/05/16	1	10.15	0	0.00	10.20	1	1,818	0.05%
2018/05/15	2	10.20	0	0.00	10.15	2	1,827	0.11%
2018/05/14	3	10.35	0.2	10.35	10.35	2.8	1,924	0.15%
2018/05/11	3	10.30	2	10.35	10.35	1	1,953	0.05%
2018/05/09	10	10.30	0	0.00	10.35	10	1,967	0.51%
2018/05/07	10	10.20	0	0.00	10.35	10	2,002	0.50%
2018/05/03	10	10.25	0	0.00	10.25	10	1,981	0.50%
2018/04/27	0	0.00	6.3	10.20	10.25	-6.3	2,042	-0.31%
2018/04/25	1	10.30	0	0.00	10.25	1	2,091	0.05%
2018/04/23	2	10.35	0	0.00	10.40	2	2,128	0.09%
2018/04/19	1	10.45	0	0.00	10.45	1	2,193	0.05%
2018/04/17	27	10.45	0	0.00	10.35	27	2,316	1.17%
2018/04/11	12	10.70	3.6	10.81	10.85	8.4	2,773	0.30%
2018/04/10	2	10.75	0	0.00	10.75	2	3,199	0.06%
2018/03/26	20	10.73	0	0.00	10.75	20	3,935	0.51%
2018/03/23	1	10.75	0	0.00	10.75	1	3,938	0.03%
2018/03/21	1	10.95	1	11.10	10.95	0	3,924	0.00%
2018/03/20	10	10.95	0	0.00	11.00	10	3,869	0.26%
2018/03/16	2	11.03	2	11.10	11.00	0	3,903	0.00%
2018/03/14	0	0.00	1	11.15	11.05	-1	3,905	-0.03%
2018/03/12	4.9	11.08	0	0.00	11.10	4.9	3,881	0.13%
2018/03/09	10	10.95	0	0.00	11.00	10	3,879	0.26%
2018/03/08	2	10.90	0	0.00	10.95	2	3,870	0.05%
2018/03/05	33	11.08	0	0.00	10.95	33	3,876	0.85%
2018/03/02	21	11.50	10.3	11.40	11.40	10.7	3,834	0.28%
2018/03/01	30	11.67	1	11.80	11.70	29	3,821	0.76%
2018/02/26	0	0.00	2	11.65	11.55	-2	3,752	-0.05%
2018/02/22	0	0.00	4	11.33	11.30	-4	3,780	-0.11%
2018/02/21	0	0.00	2	11.20	11.35	-2	3,814	-0.05%
2018/02/12	0	0.00	1	11.00	11.00	-1	3,810	-0.03%
2018/02/06	5	11.00	1	11.00	10.90	4	3,862	0.10%
2018/02/05	0	0.00	0.1	12.10	11.30	-0.1	3,783	0.00%
2018/02/01	1	11.55	0	0.00	11.55	1	3,770	0.03%
2018/01/30	1	11.70	0	0.00	11.60	1	3,764	0.03%
2018/01/26	0	0.00	10.6	11.70	11.60	-10.6	3,759	-0.28%
2018/01/22	20	11.75	0	0.00	11.75	20	3,762	0.53%
2018/01/19	1	11.80	0	0.00	11.80	1	3,740	0.03%
2018/01/15	2	12.00	27	11.86	11.80	-25	3,788	-0.66%
2018/01/12	4	12.13	3	12.22	12.15	1	3,754	0.03%
2018/01/11	20	12.15	15	12.15	12.15	5	3,709	0.13%
2018/01/10	5	12.23	9	12.20	12.15	-4	3,660	-0.11%
2018/01/09	2	12.05	1	12.25	12.05	1	3,544	0.03%
2018/01/08	11	12.24	5	12.20	12.20	6	3,516	0.17%
2018/01/05	20	12.16	4	12.25	12.20	16	3,510	0.46%
2018/01/04	36	12.65	57	12.44	12.40	-21	3,363	-0.62%
2018/01/03	0	0.00	17	12.35	12.55	-17	2,923	-0.58%
2018/01/02	30	12.31	20	12.32	12.25	10	2,733	0.37%