永豐餘 (1907)-富邦-台中券商分點個股進出

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

永豐餘

(1907)

可現股當沖

股價
30.65
漲跌
▲0.10
漲幅
+0.33%
成交量
431張
產業
上市造紙類股
718人加入追蹤

立即追蹤
本地時間:13:30

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

永豐餘 (1907)籌碼相關－富邦-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台中券商分點個股進出
富邦-台中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
2024/11/21	0	0.00	2	30.90	30.55	-2	1,105	-0.18%
2024/11/18	0	0.00	3	30.42	30.65	-3	1,125	-0.27%
2024/11/15	0	0.00	3	30.15	30.35	-3	1,120	-0.27%
2024/11/14	3	29.70	0	0.00	29.80	3	1,118	0.27%
2024/11/12	3	30.18	2	30.25	30.00	1	1,111	0.09%
2024/11/11	0	0.00	2	31.25	31.25	-2	1,073	-0.19%
2024/11/04	0	0.00	1	31.15	31.10	-1	1,166	-0.09%
2024/11/01	2	30.65	0	0.00	31.35	2	1,209	0.17%
2024/10/14	0	0.00	0.1	31.40	31.60	-0.1	1,316	-0.01%
2024/10/11	0	0.00	1	31.65	31.65	-1	1,333	-0.07%
2024/10/09	4.1	31.29	0	0.00	31.10	4.1	1,354	0.30%
2024/10/08	1	32.30	0	0.00	32.15	1	1,348	0.07%
2024/10/07	0	0.00	1	32.95	33.05	-1	1,343	-0.07%
2024/10/04	1	32.50	1.1	32.65	32.55	-0.1	1,347	0.00%
2024/10/01	0	0.00	1	33.20	33.25	-1	1,349	-0.07%
2024/09/30	0	0.00	0.6	33.10	33.10	-0.6	1,342	-0.04%
2024/09/27	0	0.00	38	32.94	33.00	-38	1,358	-2.80%
2024/09/26	1	32.10	1	31.95	31.90	0	1,306	0.00%
2024/09/25	0	0.00	1	31.60	31.45	-1	1,281	-0.08%
2024/09/23	0	30.90	0	0.00	30.90	0	1,318	0.00%
2024/09/18	0	0.00	1	30.90	30.50	-1	1,410	-0.07%
2024/09/16	13	30.67	0	30.35	30.65	13	1,444	0.90%
2024/09/12	0	0.00	3	29.58	29.60	-3	1,459	-0.21%
2024/09/11	0	0.00	5	29.18	29.00	-5	1,470	-0.34%
2024/09/09	3	28.55	0	0.00	28.95	3	1,476	0.20%
2024/09/04	57	29.24	0	0.00	29.10	57	1,492	3.82%
2024/08/30	5	30.95	0	0.00	31.00	5	1,492	0.33%
2024/08/29	0	0.00	1	30.80	30.85	-1	1,493	-0.07%
2024/08/28	1	30.55	0.1	30.60	30.60	0.9	1,496	0.06%
2024/08/27	12.1	30.82	0	0.00	30.85	12.1	1,516	0.79%
2024/08/26	1	30.85	0	0.00	30.80	1	1,519	0.07%
2024/08/23	3	30.00	0	0.00	29.95	3	1,508	0.20%
2024/08/20	3	29.75	0	0.00	29.65	3	1,518	0.20%
2024/08/15	0	0.00	41	29.94	29.50	-41	1,547	-2.65%
2024/08/07	0	28.85	0	0.00	28.85	0	1,511	0.00%
2024/08/06	0	27.00	1	27.10	27.90	-1	1,506	-0.07%
2024/08/05	15	27.93	0	0.00	27.10	15	1,479	1.01%
2024/07/30	4	29.65	5	29.54	29.85	-1	1,482	-0.07%
2024/07/26	1	30.05	6	29.82	30.05	-5	1,497	-0.33%
2024/07/19	1	30.20	1	30.25	30.20	0	1,561	0.00%
2024/07/18	0	0.00	10	31.00	31.20	-10	1,546	-0.65%
2024/07/15	0	30.70	0	0.00	30.65	0	1,624	0.00%
2024/07/11	0	0.00	5.1	30.75	30.75	-5.1	1,633	-0.31%
2024/07/09	0	31.55	0	0.00	31.60	0	1,653	0.00%
2024/07/08	0	0.00	0.1	31.75	31.95	-0.1	1,647	0.00%
2024/07/05	0	31.80	0	0.00	31.60	0	1,631	0.00%
2024/06/24	10.1	30.45	0	0.00	30.30	10.1	1,540	0.65%
2024/06/21	0	0.00	0	30.70	30.70	0	1,574	0.00%
2024/06/19	35	30.15	0	0.00	30.20	35	1,565	2.24%
2024/06/18	1	29.95	0	0.00	30.00	1	1,553	0.06%
2024/06/14	1	29.80	0	0.00	29.85	1	1,574	0.06%
2024/06/12	0	0.00	2	29.80	29.70	-2	1,612	-0.12%
2024/06/11	0.1	29.85	0	0.00	29.75	0.1	1,613	0.01%
2024/06/06	0	29.80	1	29.75	29.80	-1	1,610	-0.06%
2024/06/05	2	29.75	0	0.00	29.75	2	1,616	0.12%
2024/06/04	0	29.95	0	0.00	29.85	0	1,628	0.00%
2024/05/30	0	30.00	0	0.00	29.85	0	1,629	0.00%
2024/05/22	0	0.00	2	30.10	30.15	-2	1,697	-0.12%
2024/05/21	1	30.30	1	30.25	30.25	0	1,693	0.00%
2024/05/16	0	0.00	1	30.70	30.70	-1	1,705	-0.06%
2024/05/14	2	30.50	0	0.00	30.30	2	1,702	0.12%
2024/05/13	1	30.65	1	30.40	30.60	0	1,742	0.00%
2024/05/10	0	0.00	2	30.43	30.55	-2	1,739	-0.11%
2024/05/08	0	0.00	1	30.40	30.40	-1	1,729	-0.06%
2024/05/07	0	0.00	1	30.85	30.65	-1	1,736	-0.06%
2024/05/06	1	31.55	1	31.50	31.40	0	1,713	0.00%
2024/05/03	0	31.40	0	0.00	31.35	0	1,697	0.00%
2024/05/02	0	0.00	2	31.68	31.45	-2	1,683	-0.12%
2024/04/30	2	31.05	0	0.00	31.05	2	1,677	0.12%
2024/04/29	2	31.40	0	0.00	31.65	2	1,658	0.12%
2024/04/22	0	0.00	3	30.68	30.60	-3	1,595	-0.19%
2024/04/19	0	0.00	0	29.50	29.40	0	1,518	0.00%
2024/04/18	0	0.00	1.6	29.39	30.05	-1.6	1,487	-0.11%
2024/04/17	0	0.00	4	29.40	29.35	-4	1,476	-0.27%
2024/04/16	1	29.55	0	0.00	29.30	1	1,472	0.07%
2024/04/10	2	30.30	3	30.25	30.20	-1	1,420	-0.07%
2024/04/08	0.5	30.00	0	0.00	29.90	0.5	1,442	0.03%
2024/03/28	2	29.90	0	0.00	29.80	2	1,405	0.14%
2024/03/27	1	29.85	0	0.00	30.00	1	1,447	0.07%
2024/03/25	3	30.20	0	30.10	30.10	3	2,081	0.14%
2024/03/22	3	30.15	1	30.30	30.40	2	2,373	0.08%
2024/03/21	0	30.20	0.2	30.15	30.25	-0.2	2,766	-0.01%
2024/03/20	0	29.75	0	0.00	29.95	0	3,073	0.00%
2024/03/19	1	29.75	0	0.00	29.65	1	3,166	0.03%
2024/03/14	0	0.00	0.1	30.25	30.10	-0.1	3,252	0.00%
2024/03/13	0	30.60	0	0.00	30.25	0	3,274	0.00%
2024/03/12	8	30.45	3	30.45	30.50	5	3,325	0.15%
2024/03/08	0	29.70	2	29.75	29.70	-2	3,512	-0.06%
2024/03/07	2	29.83	4	29.80	29.80	-2	3,625	-0.06%
2024/03/06	0	0.00	2	30.15	30.00	-2	3,671	-0.05%
2024/03/05	5.1	30.30	0	0.00	30.10	5.1	3,692	0.14%
2024/02/29	1	30.20	0	0.00	30.25	1	3,681	0.03%
2024/02/26	1	30.30	0	0.00	30.25	1	3,710	0.03%
2024/02/22	0	0.00	2	30.45	30.25	-2	3,741	-0.05%
2024/02/21	1	30.45	0	0.00	30.35	1	3,767	0.03%
2024/02/20	1	30.40	0	0.00	30.30	1	3,792	0.03%
2024/02/19	0	30.85	5	30.81	30.80	-5	3,831	-0.13%
2024/02/05	2	29.70	0	0.00	29.55	2	3,916	0.05%
2024/02/02	2	30.20	2	30.10	30.15	0	3,881	0.00%
2024/01/31	0	0.00	2	30.10	30.00	-2	3,900	-0.05%
2024/01/30	0	0.00	7	30.02	29.90	-7	3,917	-0.18%
2024/01/29	0.1	30.40	0	0.00	30.35	0.1	3,911	0.00%
2024/01/26	3	30.25	0	0.00	30.25	3	3,941	0.08%
2024/01/25	1	30.25	3	30.23	30.10	-2	3,981	-0.05%
2024/01/24	4	30.83	0	0.00	30.25	4	4,017	0.10%
2024/01/23	2	30.30	0	0.00	30.20	2	4,051	0.05%
2024/01/22	0	0.00	20	30.18	30.10	-20	4,088	-0.49%
2024/01/19	0	0.00	20	29.90	30.00	-20	4,133	-0.48%
2024/01/17	5	30.15	1	30.05	30.00	4	4,146	0.10%
2024/01/16	1	30.50	0	0.00	30.40	1	4,126	0.02%
2024/01/10	0	0.00	2	31.30	31.15	-2	4,273	-0.05%
2024/01/09	1	31.70	0	0.00	31.55	1	4,312	0.02%
2024/01/08	1	31.95	0	0.00	31.95	1	4,391	0.02%
2024/01/05	1	31.90	0	0.00	31.95	1	4,436	0.02%
2024/01/03	3	32.77	0	0.00	32.25	3	4,511	0.07%
2023/12/28	4	32.80	0	0.00	32.85	4	4,497	0.09%
2023/12/26	14	32.60	0	0.00	32.75	14	4,573	0.31%
2023/12/25	3	32.93	40	32.66	32.50	-37	4,680	-0.79%
2023/12/22	6	32.75	1	32.85	33.25	5	4,662	0.11%
2023/12/21	111	33.14	22	32.93	32.75	89	4,624	1.92%	大買/
2023/12/20	1	32.00	0	0.00	32.40	1	4,275	0.02%
2023/12/19	1	31.95	0	0.00	32.15	1	3,963	0.03%
2023/12/18	1	32.60	0	0.00	32.65	1	3,663	0.03%
2023/12/14	6	35.12	4	34.96	34.20	2	2,993	0.07%
2023/12/13	0	0.00	8	35.00	35.00	-8	2,904	-0.28%
2023/12/12	0	0.00	1	34.25	34.55	-1	2,870	-0.03%
2023/12/11	2	34.35	2	34.40	34.55	0	2,869	0.00%
2023/12/07	4	33.40	0	0.00	33.50	4	2,791	0.14%
2023/12/06	0	0.00	16.6	34.38	34.40	-16.6	2,738	-0.61%
2023/12/05	15	35.05	13	34.85	34.95	2	2,699	0.07%
2023/12/04	0	0.00	2	34.05	34.55	-2	2,550	-0.08%
2023/12/01	3	32.45	2	32.70	32.75	1	2,434	0.04%
2023/11/28	1	31.30	4	31.83	31.30	-3	2,353	-0.13%
2023/11/22	0	0.00	0	30.45	30.70	0	2,309	0.00%
2023/11/20	0	0.00	0	30.45	30.65	0	2,299	0.00%
2023/11/16	0	0.00	1	30.60	30.75	-1	2,290	-0.04%
2023/11/15	0	0.00	0.3	30.19	30.15	-0.3	2,254	-0.01%
2023/11/14	1	29.60	7	29.66	29.65	-6	2,250	-0.27%
2023/11/10	0	29.10	4	29.05	28.95	-4	2,275	-0.17%
2023/11/08	6	29.28	1	29.40	29.20	5	2,340	0.21%
2023/11/06	3	29.40	3	29.65	29.60	0	2,453	0.00%
2023/10/31	0	0.00	1	29.80	29.80	-1	2,632	-0.04%
2023/10/27	2	29.68	0	0.00	29.70	2	2,871	0.07%
2023/10/20	0.1	31.20	0	31.10	30.95	0.1	4,276	0.00%
2023/10/19	1	31.55	0	0.00	31.70	1	4,458	0.02%
2023/10/18	0	0.00	2	31.50	31.90	-2	4,530	-0.04%
2023/10/16	0	0.00	8	32.25	32.05	-8	4,585	-0.17%
2023/10/13	8	31.71	2	31.70	31.35	6	4,625	0.13%
2023/10/12	1	30.90	2	31.35	31.70	-1	4,662	-0.02%
2023/10/11	2.1	31.41	0	0.00	31.55	2.1	4,711	0.04%
2023/10/05	0	31.85	0	0.00	31.85	0	4,740	0.00%
2023/10/04	0	32.00	0	0.00	31.90	0	4,775	0.00%
2023/10/03	10	32.55	2	33.38	32.70	8	4,843	0.17%
2023/09/28	1	31.50	8	32.60	32.55	-7	4,895	-0.14%
2023/09/25	2	30.45	5	30.80	31.15	-3	5,231	-0.06%
2023/09/22	1	30.35	0	0.00	30.45	1	5,302	0.02%
2023/09/21	0.1	30.55	0	0.00	30.40	0.1	5,501	0.00%
2023/09/14	9	31.74	0	31.70	31.35	9	7,693	0.12%
2023/09/13	0	31.15	0	0.00	31.15	0	8,215	0.00%
2023/09/08	0	0.00	1	30.65	30.65	-1	8,893	-0.01%
2023/09/06	0	31.30	0	0.00	30.90	0	9,125	0.00%
2023/09/05	0.4	31.42	0	0.00	31.50	0.4	9,255	0.00%
2023/09/04	0	0.00	1.1	31.61	31.75	-1.1	9,380	-0.01%
2023/09/01	1	31.35	0	0.00	31.35	1	9,519	0.01%
2023/08/31	0	0.00	1	31.35	31.45	-1	10,013	-0.01%
2023/08/30	6	31.10	0	0.00	31.45	6	10,465	0.06%
2023/08/29	0	30.50	3	30.75	30.95	-3	10,618	-0.03%
2023/08/28	0	30.05	0	0.00	30.00	0	10,915	0.00%
2023/08/25	3	30.00	0	0.00	30.10	3	10,974	0.03%
2023/08/24	1	29.90	0.5	30.10	29.95	0.5	11,030	0.00%
2023/08/23	2	30.25	0	0.00	30.20	2	11,069	0.02%
2023/08/22	0.1	29.95	0	0.00	29.95	0.1	11,151	0.00%
2023/08/21	5	30.00	0	0.00	30.15	5	11,227	0.04%
2023/08/18	0.6	30.65	0	0.00	30.10	0.6	11,370	0.01%
2023/08/17	14	29.93	0	0.00	30.30	14	11,598	0.12%
2023/08/16	0.3	30.60	1	30.20	30.25	-0.7	11,618	-0.01%
2023/08/15	0	0.00	1	31.10	31.00	-1	11,644	-0.01%
2023/08/14	0	0.00	1	31.20	31.00	-1	11,677	-0.01%
2023/08/11	1	32.55	1	32.25	32.25	0	11,689	0.00%
2023/08/10	1.6	33.31	5	32.81	32.55	-3.4	11,687	-0.03%
2023/08/09	4	33.89	16	33.81	33.95	-12	11,637	-0.10%
2023/08/08	12	34.57	12	34.52	34.35	0	11,614	0.00%
2023/08/07	38	36.14	39	35.71	34.95	-1	11,590	-0.01%
2023/08/04	4	36.54	14.3	36.42	36.45	-10.3	11,574	-0.09%
2023/08/02	60.2	37.32	36	37.50	36.60	24.2	11,849	0.20%
2023/08/01	4	36.93	1	36.75	36.85	3	11,641	0.03%
2023/07/31	23.2	36.78	23.2	36.60	36.85	0	11,678	0.00%
2023/07/28	228.1	37.37	25.2	36.98	37.05	202.9	11,688	1.74%	大買/鉅額交易
2023/07/27	200.9	38.52	346.1	38.74	39.05	-145.1	11,390	-1.27%	大買/大賣/鉅額交易
2023/07/26	4.1	36.72	6.7	36.96	36.60	-2.6	10,871	-0.02%
2023/07/25	7.1	36.43	12	36.12	36.10	-4.9	10,871	-0.04%
2023/07/24	17.1	36.24	13	36.18	35.90	4.1	10,924	0.04%
2023/07/21	15.3	34.80	6	35.14	34.75	9.3	11,068	0.08%
2023/07/20	10	34.91	6	34.93	35.70	4	11,225	0.04%
2023/07/19	12.2	33.83	23	34.01	33.75	-10.8	11,672	-0.09%
2023/07/18	42	35.69	0.1	36.05	34.80	41.9	12,347	0.34%
2023/07/17	4.1	36.76	12	36.81	36.75	-7.9	12,675	-0.06%
2023/07/14	3.1	36.05	0	0.00	36.15	3.1	12,620	0.02%
2023/07/13	6	35.41	0	0.00	35.35	6	12,584	0.05%
2023/07/12	2	36.30	2	36.40	36.30	0	12,522	0.00%
2023/07/11	10	36.65	0	0.00	36.70	10	12,513	0.08%
2023/07/10	3.3	36.76	0	0.00	36.25	3.3	12,484	0.03%
2023/07/07	7	36.61	0.1	36.80	36.85	6.9	12,419	0.06%
2023/07/06	1.3	37.06	4	36.90	36.95	-2.8	12,387	-0.02%
2023/07/05	3	37.78	2	38.00	37.70	1	12,319	0.01%
2023/07/04	8	38.69	5	38.81	38.20	3	12,252	0.02%
2023/07/03	3	37.60	2	37.98	37.95	1	12,029	0.01%
2023/06/30	3.1	37.10	15	36.86	37.25	-12	11,850	-0.10%
2023/06/29	13.3	37.30	11	37.29	37.50	2.3	11,757	0.02%
2023/06/28	151	35.93	2	35.98	35.85	149	11,551	1.29%	大買/鉅額交易
2023/06/27	21.1	37.58	11.1	38.14	36.50	10	11,452	0.09%
2023/06/26	16.9	39.34	16	39.53	39.40	0.9	11,122	0.01%
2023/06/21	14.8	36.28	14.1	36.81	37.50	0.7	10,287	0.01%
2023/06/20	3.2	34.71	34	34.47	35.20	-30.8	9,759	-0.32%
2023/06/19	161	33.75	6	33.92	33.75	155	9,387	1.65%	大買/鉅額交易
2023/06/16	7.9	36.12	4.3	36.05	35.00	3.7	8,869	0.04%
2023/06/15	10.1	36.05	10	36.04	36.15	0.1	8,396	0.00%
2023/06/14	5	35.70	17.3	35.58	35.60	-12.3	8,340	-0.15%
2023/06/13	4	36.13	60.3	36.11	36.20	-56.3	8,236	-0.68%
2023/06/12	58	36.98	0.3	36.71	36.70	57.7	8,118	0.71%
2023/06/09	1.3	37.52	12.1	37.51	37.65	-10.9	8,005	-0.14%
2023/06/08	35.1	37.01	23	36.87	36.90	12.1	7,872	0.15%
2023/06/07	10	36.99	4	37.09	37.00	6	7,782	0.08%
2023/06/06	16	37.25	30.5	37.02	37.00	-14.5	7,693	-0.19%
2023/06/05	1	36.05	161.2	34.44	36.50	-160.2	7,207	-2.22%	大賣/鉅額交易
2023/06/02	11.1	33.17	18	33.26	33.30	-6.9	6,786	-0.10%
2023/06/01	39.8	32.57	131	33.29	33.05	-91.3	6,640	-1.37%	大賣/
2023/05/31	1	31.70	3.3	31.66	31.70	-2.3	6,361	-0.04%
2023/05/30	215	32.00	4.1	32.04	32.10	210.9	6,304	3.35%	大買/鉅額交易
2023/05/29	0	0.00	14	32.56	32.50	-14	6,287	-0.22%
2023/05/26	13	32.28	3.1	32.46	32.20	10	6,281	0.16%
2023/05/25	21	33.45	1	33.70	33.50	20	6,216	0.32%
2023/05/24	10	33.63	57	33.58	33.95	-47	6,123	-0.77%
2023/05/23	36	32.98	39	33.33	33.40	-3	5,965	-0.05%
2023/05/22	1	31.90	51	31.95	32.05	-50	5,696	-0.88%
2023/05/19	4	31.45	51	31.60	31.45	-47	5,632	-0.83%
2023/05/18	4.1	31.50	57.4	31.60	31.50	-53.4	5,563	-0.96%
2023/05/17	0	0.00	103	31.44	31.40	-103	5,510	-1.87%	大賣/鉅額交易
2023/05/16	3	30.80	2	30.83	30.75	1	5,444	0.02%
2023/05/10	184	31.20	0	0.00	31.25	184	5,316	3.46%	大買/鉅額交易
2023/05/09	88	32.21	149	32.59	32.15	-61	5,226	-1.17%	大賣/
2023/05/08	3	31.58	1	31.35	31.75	2	4,906	0.04%
2023/05/05	3.1	31.51	1	31.45	31.50	2.1	4,874	0.04%
2023/05/04	4	31.84	7	32.16	32.25	-3	4,796	-0.06%
2023/05/03	5	31.28	5	30.93	30.90	0	4,601	0.00%
2023/05/02	1	30.80	1	30.85	31.35	0	4,518	0.00%
2023/04/28	53	30.72	19	30.85	30.80	34	4,414	0.77%
2023/04/27	46.1	30.73	4.2	30.90	31.05	41.9	4,282	0.98%
2023/04/26	33	31.42	208.1	31.29	31.75	-175.1	4,100	-4.27%	大賣/鉅額交易
2023/04/25	18.2	30.65	27	30.35	30.40	-8.8	3,748	-0.23%
2023/04/24	47.2	31.30	25.1	31.39	31.45	22.1	3,508	0.63%
2023/04/21	219.3	30.65	199	32.27	30.25	20.3	2,970	0.68%	大買/大賣/
2023/04/20	20	29.99	20.5	30.14	30.00	-0.5	2,203	-0.02%
2023/04/19	1	28.00	0	0.00	27.75	1	1,768	0.06%
2023/04/18	0	27.95	26	27.80	27.95	-26	1,743	-1.49%
2023/04/17	0	0.00	1	27.40	27.45	-1	1,706	-0.06%
2023/04/14	2	27.70	1	27.70	27.80	1	1,703	0.06%
2023/04/13	0.1	27.50	0	0.00	27.55	0.1	1,677	0.01%
2023/04/12	0	0.00	1	27.70	27.75	-1	1,665	-0.06%
2023/04/11	1	27.60	0	0.00	27.50	1	1,649	0.06%
2023/04/10	1	27.00	11	27.20	27.30	-10	1,628	-0.61%
2023/04/07	0	0.00	2	26.75	27.15	-2	1,611	-0.12%
2023/04/06	20	26.50	0	0.00	26.75	20	1,595	1.25%
2023/03/29	0	0.00	20	26.55	26.55	-20	1,610	-1.24%
2023/03/28	0	0.00	5	26.70	26.70	-5	1,620	-0.31%
2023/03/27	11	26.44	1	27.00	26.90	10	1,607	0.62%
2023/03/24	5	25.90	0	0.00	25.90	5	1,564	0.32%
2023/03/23	1	26.00	0	0.00	26.00	1	1,562	0.06%
2023/03/21	20	26.30	0	0.00	26.10	20	1,571	1.27%
2023/03/20	1	26.20	3	26.22	26.25	-2	1,554	-0.13%
2023/03/17	1	26.30	0	0.00	26.30	1	1,596	0.06%
2023/03/16	2.1	26.63	0	0.00	26.75	2.1	1,605	0.13%
2023/03/15	50	27.05	0	0.00	27.05	50	1,624	3.08%
2023/03/14	2	26.90	0	0.00	27.00	2	1,670	0.12%
2023/03/13	3	26.90	1	26.75	27.10	2	1,814	0.11%
2023/03/10	4	27.21	2	27.60	27.30	2	1,817	0.11%
2023/03/09	2	28.00	0	0.00	28.00	2	1,802	0.11%
2023/03/07	3	27.57	0	0.00	27.40	3	1,744	0.17%
2023/03/06	0	0.00	2	27.55	27.60	-2	1,711	-0.12%
2023/03/03	1.2	27.49	0	0.00	27.50	1.2	1,682	0.07%
2023/03/02	0	0.00	1	27.10	27.10	-1	1,660	-0.06%
2023/03/01	1.2	27.10	2	26.95	27.00	-0.8	1,689	-0.05%
2023/02/24	15	26.87	5	26.88	27.15	10	1,694	0.59%
2023/02/23	4	26.53	0	0.00	26.55	4	1,676	0.24%
2023/02/21	0	0.00	1	26.00	25.95	-1	1,682	-0.06%
2023/02/20	1	26.20	0	0.00	26.10	1	1,746	0.06%
2023/02/08	0	0.00	1	26.20	26.20	-1	2,091	-0.05%
2023/02/07	0	0.00	1	26.00	26.05	-1	2,123	-0.05%
2023/02/03	0	0.00	1	26.15	26.15	-1	2,191	-0.05%
2023/01/31	1	25.50	4	25.51	25.80	-3	2,388	-0.13%
2023/01/17	1	24.85	0	0.00	25.00	1	2,366	0.04%
2023/01/11	0	0.00	0.2	25.20	25.25	-0.2	2,390	-0.01%
2023/01/09	1	25.00	0	0.00	25.05	1	2,417	0.04%
2023/01/05	0	0.00	1	25.00	24.90	-1	2,438	-0.04%
2022/12/29	0	0.00	1	24.30	24.50	-1	2,459	-0.04%
2022/12/23	2	24.50	0	0.00	24.45	2	2,457	0.08%
2022/12/21	1	24.35	0	0.00	24.15	1	2,479	0.04%
2022/12/20	0.3	24.40	0	0.00	24.35	0.3	2,482	0.01%
2022/12/16	11	24.75	0	0.00	24.90	11	2,478	0.44%
2022/12/15	1	25.00	0	0.00	24.90	1	2,453	0.04%
2022/12/13	0	0.00	1	24.95	25.15	-1	2,427	-0.04%
2022/12/07	1	25.50	0	0.00	25.25	1	2,357	0.04%
2022/12/05	19	26.09	4	25.98	25.95	15	2,274	0.66%
2022/12/02	70	27.03	0	0.00	27.15	70	2,113	3.31%
2022/12/01	1	27.45	0	0.00	27.50	1	2,098	0.05%
2022/11/30	3	27.15	4	27.35	27.40	-1	2,073	-0.05%
2022/11/29	2	26.80	0	0.00	26.90	2	2,061	0.10%
2022/11/28	30	26.60	0	0.00	27.15	30	2,046	1.47%
2022/11/24	0	0.00	5	27.05	27.10	-5	2,043	-0.24%
2022/11/23	4	27.56	0	0.00	27.35	4	2,026	0.20%
2022/11/22	1	28.00	5	28.13	28.10	-4	1,996	-0.20%
2022/11/21	3	27.65	2	27.90	27.60	1	1,946	0.05%
2022/11/18	2	27.15	3	27.65	27.15	-1	1,908	-0.05%
2022/11/17	2	27.68	0	0.00	27.65	2	1,877	0.11%
2022/11/16	2	28.35	3	28.13	28.00	-1	1,868	-0.05%
2022/11/15	6	28.13	7.2	28.36	28.10	-1.2	1,866	-0.06%
2022/11/14	0	0.00	2	27.70	27.85	-2	1,791	-0.11%
2022/11/11	0	0.00	1	26.90	26.95	-1	1,734	-0.06%
2022/11/10	1	26.50	0	0.00	26.45	1	1,698	0.06%
2022/11/09	2	26.20	16	26.58	26.55	-14	1,711	-0.82%
2022/11/08	2	25.93	87.8	26.37	26.35	-85.8	1,686	-5.09%
2022/11/07	5.3	25.78	8	25.51	26.00	-2.7	1,636	-0.16%
2022/11/04	1	24.65	0	0.00	24.75	1	1,601	0.06%
2022/11/03	14	24.70	1	24.50	24.60	13	1,586	0.82%
2022/11/02	77	25.19	0	0.00	25.20	77	1,547	4.98%
2022/11/01	2	26.13	0	0.00	25.75	2	1,513	0.13%
2022/10/31	9	25.69	2	25.80	25.55	7	1,463	0.48%
2022/10/28	3	26.40	3	26.45	26.55	0	1,413	0.00%
2022/10/27	1	25.75	21	26.06	26.75	-20	1,327	-1.51%
2022/10/26	0	0.00	6	24.24	24.40	-6	1,227	-0.49%
2022/10/24	5	24.06	0	0.00	24.00	5	1,208	0.41%
2022/10/20	1	24.05	0	0.00	24.40	1	1,196	0.08%
2022/10/19	0	24.60	0	0.00	24.55	0	1,152	0.00%
2022/10/18	1	24.80	6	24.75	25.00	-5	1,144	-0.44%
2022/10/17	0	0.00	1	24.45	24.30	-1	1,120	-0.09%
2022/10/13	1	23.00	0	0.00	22.75	1	1,100	0.09%
2022/10/11	1	24.60	0	0.00	24.40	1	1,133	0.09%
2022/10/06	3	24.12	1	24.25	24.35	2	1,198	0.17%
2022/10/03	0	0.00	2	23.65	23.55	-2	1,249	-0.16%
2022/09/30	0	0.00	3	23.70	23.70	-3	1,263	-0.24%
2022/09/28	0.1	23.70	0	0.00	22.90	0.1	1,259	0.01%
2022/09/27	0	0.00	0.2	24.05	23.95	-0.2	1,243	-0.02%
2022/09/26	0	0.00	0.4	24.20	24.15	-0.4	1,242	-0.03%
2022/09/23	0	0.00	1	24.75	24.75	-1	1,254	-0.08%
2022/09/22	3	24.27	0	0.00	24.50	3	1,288	0.23%
2022/09/21	0	0.00	0	24.35	24.35	0	1,279	0.00%
2022/09/19	0	0.00	0	24.50	24.10	0	1,279	0.00%
2022/09/16	0	0.00	3	24.90	24.95	-3	1,282	-0.23%
2022/09/14	2	23.80	10	23.95	23.95	-8	1,269	-0.63%
2022/09/07	0	0.00	1	23.60	23.45	-1	1,342	-0.07%
2022/09/06	0.2	24.00	0	0.00	23.85	0.2	1,352	0.01%
2022/09/05	0	0.00	1	24.25	24.20	-1	1,362	-0.07%
2022/08/29	3	24.10	0	0.00	24.15	3	1,387	0.22%
2022/08/26	0	0.00	2	24.75	24.85	-2	1,388	-0.14%
2022/08/24	1	24.70	0	0.00	24.75	1	1,397	0.07%
2022/08/22	9	25.84	7	25.52	25.40	2	1,443	0.14%
2022/08/19	0	0.00	2	24.55	24.70	-2	1,394	-0.14%
2022/08/18	0	0.00	0.1	24.60	24.55	-0.1	1,404	0.00%
2022/08/15	3	23.75	2	23.80	23.75	1	1,336	0.07%
2022/08/08	2	23.08	0	0.00	23.10	2	1,602	0.13%
2022/07/28	2	24.00	0	0.00	24.00	2	1,704	0.12%
2022/07/27	0	0.00	2	23.80	24.00	-2	1,729	-0.12%
2022/07/26	1	23.90	0	0.00	23.90	1	1,854	0.05%
2022/07/22	0	0.00	5	23.55	23.75	-5	1,856	-0.27%
2022/07/21	0	0.00	1	23.55	23.55	-1	1,871	-0.05%
2022/07/20	1	23.70	0	0.00	23.40	1	1,869	0.05%
2022/07/19	0	0.00	10	23.70	23.45	-10	1,874	-0.53%
2022/07/18	0	0.00	16	22.55	22.90	-16	1,848	-0.87%
2022/07/15	5	22.43	0	0.00	22.05	5	1,822	0.27%
2022/07/14	0.1	24.20	0	0.00	24.20	0.1	1,762	0.00%
2022/07/13	0	0.00	1	23.90	23.95	-1	1,723	-0.06%
2022/07/12	0.2	23.55	5	23.35	23.45	-4.8	1,701	-0.28%
2022/07/11	5	24.45	0	0.00	24.40	5	1,680	0.30%
2022/07/08	10	24.75	0	0.00	24.60	10	1,681	0.59%
2022/07/06	1	24.70	0	0.00	24.65	1	1,676	0.06%
2022/07/05	0	0.00	1	24.90	24.90	-1	1,684	-0.06%
2022/07/01	1.2	24.52	0	0.00	24.40	1.2	1,677	0.07%
2022/06/30	3	25.42	0	0.00	25.45	3	1,653	0.18%
2022/06/24	0	0.00	0	26.55	26.70	0	1,674	0.00%
2022/06/22	0	26.05	0	0.00	26.00	0	1,681	0.00%
2022/06/20	1.1	25.99	0	0.00	25.45	1.1	1,672	0.07%
2022/06/17	1.1	25.89	2	26.30	26.10	-0.9	1,658	-0.05%
2022/06/14	0	0.00	13	26.40	26.60	-13	1,643	-0.79%
2022/06/09	0.2	27.45	0	0.00	27.40	0.2	1,746	0.01%
2022/06/08	14.4	27.37	4	27.19	27.35	10.4	1,766	0.59%
2022/06/07	2	27.20	1	27.05	27.05	1	1,780	0.06%
2022/06/02	0.1	27.95	0	0.00	27.95	0.1	1,810	0.00%
2022/06/01	2	28.25	0	0.00	28.20	2	1,841	0.11%
2022/05/31	0	0.00	4	27.98	28.75	-4	1,837	-0.22%
2022/05/30	1	27.70	0	0.00	28.15	1	1,800	0.06%
2022/05/27	1	27.30	1	27.20	27.35	0	1,782	0.00%
2022/05/26	2	27.15	0	0.00	26.90	2	1,785	0.11%
2022/05/23	1	26.90	0	0.00	26.95	1	1,819	0.05%
2022/05/20	0.1	26.85	2	26.60	26.85	-1.9	1,849	-0.10%
2022/05/19	5	26.20	2	26.50	26.45	3	1,876	0.16%
2022/05/18	1	26.75	0	0.00	27.05	1	1,844	0.05%
2022/05/16	2.2	26.37	2.5	26.75	26.25	-0.3	1,763	-0.02%
2022/05/13	1.2	28.25	1	28.30	28.35	0.2	1,643	0.01%
2022/05/12	2.2	28.74	0	0.00	28.30	2.2	1,635	0.13%
2022/05/11	3	30.03	0.3	30.10	29.80	2.8	1,605	0.17%
2022/05/04	0	0.00	2	32.05	31.85	-2	1,736	-0.12%
2022/05/03	3	32.95	1	32.55	32.45	2	1,736	0.12%
2022/04/27	0	0.00	13	31.08	31.05	-13	1,659	-0.78%
2022/04/25	2	32.00	0	0.00	31.80	2	1,693	0.12%
2022/04/22	0.1	32.70	0	0.00	32.70	0.1	1,687	0.01%
2022/04/18	0	0.00	0.3	32.20	32.25	-0.3	1,782	-0.02%
2022/04/11	0.3	32.90	1.1	33.21	32.60	-0.8	1,892	-0.04%
2022/04/07	14	33.14	0	0.00	33.00	14	1,957	0.72%
2022/04/06	18	33.73	0	0.00	33.65	18	1,984	0.91%
2022/04/01	10	33.85	5	33.93	34.00	5	2,094	0.24%
2022/03/31	0	0.00	11	34.25	34.20	-11	2,428	-0.45%
2022/03/29	0	0.00	1	33.90	34.10	-1	2,591	-0.04%
2022/03/28	0	0.00	1	33.60	33.90	-1	2,588	-0.04%
2022/03/25	0	0.00	7	33.60	33.40	-7	2,576	-0.27%
2022/03/24	2	33.25	6	33.30	33.40	-4	2,599	-0.15%
2022/03/23	0	0.00	0.2	33.35	33.30	-0.2	2,639	-0.01%
2022/03/22	0	0.00	1	33.25	33.30	-1	2,661	-0.04%
2022/03/17	3	32.35	0	0.00	32.40	3	3,042	0.10%
2022/03/16	5	31.98	3	31.95	32.10	2	3,046	0.07%
2022/03/15	0	0.00	2	33.85	33.10	-2	2,980	-0.07%
2022/03/11	0	0.00	2	33.30	33.30	-2	3,096	-0.06%
2022/03/09	0	0.00	0	32.05	32.40	0	3,156	0.00%
2022/03/08	17	32.59	1.1	32.57	32.00	15.9	3,189	0.50%
2022/03/07	0.1	32.90	2	33.00	32.95	-1.9	3,199	-0.06%
2022/03/04	0	0.00	1	33.90	33.90	-1	3,303	-0.03%
2022/03/01	2	34.05	0	0.00	34.00	2	3,529	0.06%
2022/02/25	3.3	34.09	0	0.00	33.60	3.3	3,572	0.09%
2022/02/24	66.3	34.49	2	34.55	34.20	64.3	3,596	1.79%
2022/02/23	1.1	34.87	2.1	34.70	34.75	-0.9	3,619	-0.03%
2022/02/22	10	34.80	3	34.75	34.75	7	3,841	0.18%
2022/02/21	2.1	35.40	0	0.00	35.40	2.1	4,151	0.05%
2022/02/18	0	0.00	0.2	34.55	34.90	-0.2	4,171	0.00%
2022/02/16	0	0.00	5	34.70	34.65	-5	4,257	-0.12%
2022/02/11	0	35.00	11	35.04	35.00	-11	4,417	-0.25%
2022/02/10	3.3	35.11	72	35.13	35.30	-68.7	4,440	-1.55%
2022/02/08	6	34.46	17	34.43	34.40	-11	4,433	-0.25%
2022/02/07	0	0.00	5	34.34	34.40	-5	4,405	-0.11%
2022/01/26	0	32.90	0	0.00	32.85	0	4,392	0.00%
2022/01/25	0	0.00	3.6	32.83	32.70	-3.6	4,489	-0.08%
2022/01/24	13	32.89	0	0.00	33.40	13	4,563	0.28%
2022/01/21	34	33.74	0	0.00	33.40	34	4,601	0.74%
2022/01/20	0	33.90	0	0.00	34.15	0	4,598	0.00%
2022/01/19	42.1	33.97	0	0.00	33.90	42.1	4,607	0.91%
2022/01/18	2	34.60	1	34.50	34.45	1	4,590	0.02%
2022/01/17	5	34.65	0	0.00	34.55	5	4,597	0.11%
2022/01/13	11	35.09	8	35.06	35.10	3	4,669	0.06%
2022/01/12	10	34.45	0	0.00	34.60	10	4,666	0.21%
2022/01/11	1	34.35	1	34.80	34.40	0	4,692	0.00%
2022/01/10	2	34.50	2	34.50	34.65	0	4,754	0.00%
2022/01/07	12	34.28	0	0.00	34.20	12	4,776	0.25%
2022/01/06	8	34.26	0	0.00	34.25	8	4,782	0.17%
2022/01/05	0	0.00	5	34.60	34.10	-5	4,803	-0.10%
2022/01/04	1.5	34.53	0	0.00	34.45	1.5	4,813	0.03%
2022/01/03	3	34.92	0	0.00	34.80	3	4,819	0.06%
2021/12/29	0	0.00	1	35.70	35.80	-1	4,878	-0.02%
2021/12/28	12	36.04	1	35.55	36.10	11	4,902	0.22%
2021/12/27	10	36.65	17	36.23	36.15	-7	4,874	-0.14%
2021/12/24	0	0.00	37.1	35.18	35.60	-37.1	4,667	-0.79%
2021/12/22	2	33.92	1	33.90	33.85	1	4,826	0.02%
2021/12/21	4	33.65	0	0.00	33.80	4	5,639	0.07%
2021/12/20	6	33.83	0.3	33.55	33.40	5.7	6,199	0.09%
2021/12/17	3	33.80	3	33.55	33.60	0	6,432	0.00%
2021/12/15	10.1	33.81	0	0.00	33.80	10.1	6,427	0.16%
2021/12/14	8	35.28	5	35.08	33.75	3	6,455	0.05%
2021/12/13	0	0.00	4	34.40	34.50	-4	6,147	-0.07%
2021/12/10	0.1	34.60	1	34.45	34.60	-0.9	6,147	-0.01%
2021/12/09	0	0.00	2	34.88	34.90	-2	6,171	-0.03%
2021/12/08	0	0.00	6	35.24	34.85	-6	6,168	-0.10%
2021/12/07	1	34.70	8	34.85	35.10	-7	6,094	-0.11%
2021/12/06	0	0.00	3	34.62	34.60	-3	6,066	-0.05%
2021/12/03	6.2	34.81	1	35.00	34.90	5.1	6,062	0.08%
2021/12/02	0	0.00	2	34.55	34.40	-2	6,009	-0.03%
2021/12/01	1	34.80	5	34.58	34.65	-4	5,990	-0.07%
2021/11/30	15	34.78	15	34.83	34.55	0	5,961	0.00%
2021/11/29	3	33.78	9	33.59	33.85	-6	5,853	-0.10%
2021/11/26	1.2	34.11	44	34.29	34.30	-42.9	5,814	-0.74%
2021/11/25	44	34.88	5	34.53	34.75	39	5,776	0.68%
2021/11/24	4	33.75	13	33.77	34.20	-9	5,734	-0.16%
2021/11/23	5	33.40	5	33.38	33.30	0	5,723	0.00%
2021/11/22	16	33.79	0	0.00	33.80	16	5,735	0.28%
2021/11/19	26	34.62	23	33.86	33.80	3	5,728	0.05%
2021/11/18	7	34.90	35	34.83	35.25	-28	5,544	-0.51%
2021/11/17	8	32.88	3	32.97	33.05	5	5,242	0.10%
2021/11/16	2	33.50	3	33.45	33.20	-1	5,253	-0.02%
2021/11/15	9	33.07	5.1	33.55	33.45	3.9	5,270	0.07%
2021/11/12	31	33.31	37	33.05	33.10	-6	5,331	-0.11%
2021/11/11	3	33.70	0	0.00	33.65	3	5,383	0.06%
2021/11/10	9	33.65	0	0.00	33.70	9	5,452	0.17%
2021/11/09	2	33.13	0	0.00	33.25	2	5,422	0.04%
2021/11/04	1	32.90	0	0.00	32.50	1	5,573	0.02%
2021/11/02	11	32.80	41	32.57	32.55	-30	5,591	-0.54%
2021/11/01	4	32.36	4	32.40	32.35	0	5,570	0.00%
2021/10/29	1	32.00	4	31.78	32.00	-3	5,522	-0.05%
2021/10/28	1	31.25	5	31.15	31.20	-4	5,486	-0.07%
2021/10/27	20	31.54	7	31.49	31.45	13	5,540	0.23%
2021/10/26	21	31.58	2	31.60	31.65	19	5,557	0.34%
2021/10/22	1	31.90	1	31.20	31.20	0	5,709	0.00%
2021/10/21	1	31.55	22	31.70	31.60	-21	5,731	-0.37%
2021/10/20	20	31.40	3	31.35	31.00	17	5,745	0.30%
2021/10/19	21	31.58	0	0.00	31.35	21	5,840	0.36%
2021/10/18	2	31.45	1.2	32.02	31.55	0.8	5,880	0.01%
2021/10/15	1	31.40	0	0.00	31.40	1	6,012	0.02%
2021/10/14	0	0.00	20	30.72	30.95	-20	6,064	-0.33%
2021/10/13	22	30.88	2	31.35	30.55	20	6,146	0.33%
2021/10/12	7	30.86	11	31.01	30.80	-4	6,276	-0.06%
2021/10/08	0	0.00	4	30.90	30.95	-4	6,374	-0.06%
2021/10/07	12	30.31	13	31.00	31.25	-1	6,482	-0.02%
2021/10/06	5.2	30.76	7	30.96	30.25	-1.8	6,712	-0.03%
2021/10/05	2.2	31.41	7	31.14	31.50	-4.8	6,932	-0.07%
2021/10/04	5	32.20	1	32.70	31.50	4	7,035	0.06%
2021/10/01	3.1	33.27	2	32.93	32.85	1.1	7,208	0.02%
2021/09/30	7	34.27	1	34.10	34.15	6	7,973	0.08%
2021/09/29	27	34.49	20	35.35	34.10	7	8,086	0.09%
2021/09/28	70	37.37	29	37.35	36.30	41	8,003	0.51%
2021/09/27	36	35.76	46	35.98	36.90	-10	7,601	-0.13%
2021/09/24	7	34.48	7	35.89	33.55	0	7,983	0.00%
2021/09/23	0	0.00	3	33.10	33.30	-3	8,390	-0.04%
2021/09/22	1	33.00	1	33.30	32.90	0	8,599	0.00%
2021/09/17	23	33.57	1	33.45	32.95	22	8,810	0.25%
2021/09/15	4	34.53	0	0.00	34.20	4	9,090	0.04%
2021/09/14	1	34.30	0	0.00	34.25	1	9,541	0.01%
2021/09/10	1	34.90	2	34.73	34.85	-1	11,009	-0.01%
2021/09/09	1	34.75	0	0.00	34.80	1	11,238	0.01%
2021/09/08	3	34.35	0	0.00	33.85	3	11,667	0.03%
2021/09/06	3	34.42	1	35.00	34.65	2	12,281	0.02%
2021/09/03	0	0.00	3	35.30	35.30	-3	13,514	-0.02%
2021/09/02	0	0.00	1	35.20	35.20	-1	13,873	-0.01%
2021/09/01	0	0.00	3	36.02	35.80	-3	14,553	-0.02%
2021/08/31	0	0.00	0.1	36.30	35.85	-0.1	15,797	0.00%
2021/08/30	0	0.00	1	36.20	36.25	-1	17,437	-0.01%
2021/08/27	2	36.93	0	0.00	37.05	2	18,717	0.01%
2021/08/26	1	37.10	1.3	37.03	37.00	-0.3	19,933	0.00%
2021/08/25	0.1	36.70	0	0.00	36.25	0.1	20,785	0.00%
2021/08/24	1	36.00	18.4	35.93	36.10	-17.4	20,917	-0.08%
2021/08/23	13	35.02	0	0.00	35.65	13	21,102	0.06%
2021/08/20	0	0.00	3	35.03	34.65	-3	21,317	-0.01%
2021/08/19	5	34.26	0	0.00	34.10	5	21,680	0.02%
2021/08/18	1	34.00	3.9	35.32	35.60	-2.9	21,780	-0.01%
2021/08/17	0.3	35.08	12	35.64	34.60	-11.8	21,890	-0.05%
2021/08/16	8.1	36.86	5	36.20	36.05	3.1	21,946	0.01%
2021/08/13	0	0.00	0	38.20	38.30	0	21,970	0.00%
2021/08/12	10	38.25	11	38.20	38.20	-1	21,997	0.00%
2021/08/11	2	37.95	6.4	37.48	37.70	-4.4	22,062	-0.02%
2021/08/10	6.1	38.04	0	0.00	37.80	6.1	22,189	0.03%
2021/08/09	1.1	39.21	0	0.00	39.20	1.1	22,301	0.00%
2021/08/06	3.1	39.17	14.1	39.40	39.50	-11.1	22,449	-0.05%
2021/08/05	5.2	38.84	0	0.00	38.70	5.2	22,587	0.02%
2021/08/03	5	39.64	0	0.00	39.75	5	23,283	0.02%
2021/08/02	3	38.60	3	39.38	39.60	0	23,541	0.00%
2021/07/30	0	0.00	0.3	40.15	39.75	-0.3	23,547	0.00%
2021/07/29	0	0.00	65	40.05	40.00	-65	23,595	-0.28%
2021/07/28	2	38.03	6	38.55	38.85	-4	23,615	-0.02%
2021/07/27	33	39.15	12	39.23	39.00	21	23,682	0.09%
2021/07/26	41	40.00	3	39.97	39.90	38	23,804	0.16%
2021/07/23	1.5	40.55	10.3	40.70	40.85	-8.8	23,935	-0.04%
2021/07/22	9	39.30	6.3	39.33	39.35	2.8	24,006	0.01%
2021/07/21	15	40.35	17.1	39.96	39.25	-2.1	24,056	-0.01%
2021/07/20	4	40.93	1	41.10	40.75	3	24,035	0.01%
2021/07/19	0.1	41.65	11.3	41.48	41.70	-11.1	24,102	-0.05%
2021/07/16	17	41.16	1.1	41.47	41.30	15.9	24,328	0.07%
2021/07/15	2	41.38	4	41.28	42.15	-2	24,369	-0.01%
2021/07/14	1	40.40	3	41.23	41.25	-2	24,454	-0.01%
2021/07/13	9.2	41.17	21.2	41.19	40.90	-12	24,605	-0.05%
2021/07/12	46.6	42.80	79	42.63	42.10	-32.5	24,583	-0.13%
2021/07/09	9.1	43.85	2	43.88	43.75	7.1	25,092	0.03%
2021/07/08	12	44.60	7.2	44.90	44.70	4.9	25,452	0.02%
2021/07/07	65.6	45.61	103	45.79	45.25	-37.4	26,102	-0.14%	大賣/
2021/07/06	17.3	45.17	12	44.95	44.70	5.3	25,579	0.02%
2021/07/05	15	44.50	36.5	44.37	44.50	-21.5	25,582	-0.08%
2021/07/02	58	45.50	22	45.69	44.80	36	25,639	0.14%
2021/07/01	137.2	46.33	90.2	46.46	45.60	47	25,279	0.19%	大買/
2021/06/30	57.1	45.26	94.3	45.51	45.70	-37.2	24,430	-0.15%
2021/06/29	34	44.35	14.1	44.35	43.80	19.9	23,871	0.08%
2021/06/28	59.6	43.40	86.1	43.78	44.00	-26.5	23,785	-0.11%
2021/06/25	15.2	44.59	1	44.55	44.30	14.2	23,683	0.06%
2021/06/24	6	44.53	12.3	44.88	44.95	-6.3	23,805	-0.03%
2021/06/23	30.1	44.38	22.1	45.56	44.00	8	23,763	0.03%
2021/06/22	306.4	46.43	321.8	46.31	44.45	-15.4	23,479	-0.07%	大買/大賣/
2021/06/21	269.5	44.40	280	44.40	44.45	-10.5	22,491	-0.05%	大買/大賣/
2021/06/18	16.3	43.64	10	43.75	43.25	6.3	22,031	0.03%
2021/06/17	67.1	45.29	72	45.15	44.30	-4.9	21,851	-0.02%
2021/06/16	20.2	44.32	5	44.44	43.95	15.2	21,436	0.07%
2021/06/15	62.1	44.87	95.1	44.85	44.95	-33	21,270	-0.16%
2021/06/11	530.3	48.10	520	48.26	45.60	10.3	20,880	0.05%	大買/大賣/
2021/06/10	66.3	44.53	88.2	44.40	45.50	-22	19,739	-0.11%
2021/06/09	104.7	46.66	41	46.46	45.45	63.7	19,438	0.33%	大買/
2021/06/08	167.2	50.06	107	48.98	49.10	60.2	18,821	0.32%	大買/大賣/
2021/06/07	722	49.69	768	50.01	50.60	-46	17,681	-0.26%	大買/大賣/
2021/06/04	119.6	48.45	76	48.50	46.05	43.6	16,159	0.27%	大買/
2021/06/03	113	45.91	340.1	45.22	47.30	-227.1	15,117	-1.50%	大買/大賣/鉅額交易
2021/06/02	500	42.31	258.5	42.05	43.00	241.5	13,987	1.73%	大買/大賣/鉅額交易
2021/06/01	3	38.90	15	38.64	39.10	-12	13,318	-0.09%
2021/05/31	17	38.34	10.6	38.31	38.25	6.4	13,351	0.05%
2021/05/28	22	37.72	16.3	38.12	37.75	5.7	13,267	0.04%
2021/05/27	16	37.58	21.2	37.62	37.70	-5.2	13,224	-0.04%
2021/05/26	0	0.00	2	35.58	35.90	-2	12,890	-0.02%
2021/05/25	20	35.84	26	35.79	35.85	-6	12,765	-0.05%
2021/05/24	53	35.16	28.1	35.77	35.50	24.9	12,643	0.20%
2021/05/21	30	33.80	25	34.25	34.20	5	12,564	0.04%
2021/05/20	2	33.03	1	33.75	33.15	1	12,491	0.01%
2021/05/19	24	33.26	15	33.73	33.75	9	12,471	0.07%
2021/05/18	29	32.12	27	32.39	32.55	2	12,390	0.02%
2021/05/17	7.1	30.01	12	29.55	29.60	-4.9	12,320	-0.04%
2021/05/14	11	32.17	4	31.26	31.65	7	12,175	0.06%
2021/05/13	5	32.23	7	32.33	32.50	-2	12,028	-0.02%
2021/05/12	9	33.80	11	32.64	32.55	-2	11,875	-0.02%
2021/05/11	41.5	38.55	34	36.29	36.10	7.5	11,647	0.06%
2021/05/10	18	37.69	13	37.78	37.30	5	11,138	0.04%
2021/05/07	3	34.85	1	34.90	35.85	2	10,910	0.02%
2021/05/06	2.5	36.24	0	0.00	35.55	2.5	10,898	0.02%
2021/05/05	2	35.60	9	35.70	35.80	-7	10,841	-0.06%
2021/05/04	8.2	35.07	6	34.26	35.00	2.2	10,795	0.02%
2021/05/03	7.5	36.68	9	37.12	36.55	-1.5	10,641	-0.01%
2021/04/29	20	38.21	6	38.43	38.00	14	10,523	0.13%
2021/04/28	16	39.20	78.3	39.03	39.15	-62.3	10,391	-0.60%
2021/04/27	3.1	38.85	2	39.10	39.00	1.1	10,300	0.01%
2021/04/26	55	38.69	13	38.74	39.10	42	10,262	0.41%
2021/04/23	2.1	37.70	12	37.79	38.45	-9.9	10,189	-0.10%
2021/04/22	50.1	39.41	49	38.99	37.85	1.1	10,228	0.01%
2021/04/21	37	39.16	34	38.84	38.70	3	9,979	0.03%
2021/04/20	3.2	38.83	5	38.77	38.40	-1.8	9,815	-0.02%
2021/04/19	21	39.19	36	39.36	39.20	-15	9,689	-0.15%
2021/04/16	24	38.78	12	38.75	38.85	12	9,457	0.13%
2021/04/15	32.5	38.87	5	38.89	38.35	27.5	9,313	0.30%
2021/04/14	8	36.92	27	37.51	38.00	-19	8,612	-0.22%
2021/04/13	202.1	37.15	163	37.18	37.10	39.1	8,244	0.47%	大買/大賣/
2021/04/12	13	33.62	10.5	33.48	34.65	2.5	7,454	0.03%
2021/04/09	13.2	31.68	2	31.70	31.50	11.2	7,196	0.16%
2021/04/08	21	33.10	36.1	33.21	33.20	-15.1	7,070	-0.21%
2021/04/07	3	31.57	0	0.00	31.60	3	7,209	0.04%
2021/04/06	0	31.40	11	31.45	31.55	-11	7,685	-0.14%
2021/04/01	12.1	31.22	9	31.19	31.25	3.1	7,829	0.04%
2021/03/31	1.1	31.82	0	0.00	31.50	1.1	7,758	0.01%
2021/03/30	11	31.07	39	31.32	31.25	-28	7,676	-0.36%
2021/03/29	88	31.03	64	31.24	30.95	24	7,605	0.32%
2021/03/26	4	29.70	3	29.93	29.60	1	7,504	0.01%
2021/03/25	11	29.66	15	29.45	29.50	-4	7,414	-0.05%
2021/03/24	8	28.75	12	28.48	28.95	-4	7,315	-0.05%
2021/03/23	5.1	28.67	3	28.80	28.55	2.1	7,354	0.03%
2021/03/19	25.2	29.21	1	29.20	28.95	24.2	7,698	0.31%
2021/03/18	2	29.00	0	0.00	29.00	2	7,750	0.03%
2021/03/17	1	29.00	2.2	29.14	29.20	-1.2	7,823	-0.02%
2021/03/16	3	29.05	14	29.07	29.05	-11	7,835	-0.14%
2021/03/15	24	29.39	18	29.38	29.35	6	7,745	0.08%
2021/03/12	1	29.65	1	29.65	29.90	0	7,711	0.00%
2021/03/11	2	29.45	41	29.84	29.60	-39	7,688	-0.51%
2021/03/10	38	29.16	10	29.39	29.65	28	7,614	0.37%
2021/03/09	0	0.00	97.1	29.46	29.70	-97.1	7,508	-1.29%
2021/03/08	4	28.59	15	28.77	28.55	-11	7,339	-0.15%
2021/03/05	33	28.67	13.1	28.55	28.30	20	7,301	0.27%
2021/03/04	7	28.03	16	28.23	28.85	-9	7,205	-0.12%
2021/03/03	4	27.78	25	27.95	28.00	-21	7,040	-0.30%
2021/03/02	8	27.53	2	27.30	27.05	6	6,998	0.09%
2021/02/26	53	27.16	6	27.44	27.25	47	6,861	0.68%
2021/02/25	3	26.93	0	0.00	27.05	3	6,828	0.04%
2021/02/24	19	27.28	7	26.86	26.65	12	6,865	0.17%
2021/02/23	2	27.50	8.3	27.65	27.70	-6.3	6,822	-0.09%
2021/02/22	11	26.56	5	26.80	26.70	6	6,790	0.09%
2021/02/19	2	26.43	40	26.18	26.55	-38	6,848	-0.55%
2021/02/18	4	26.16	5.4	26.48	26.50	-1.4	7,025	-0.02%
2021/02/17	2	25.73	8	25.88	25.90	-6	7,305	-0.08%
2021/02/05	0	0.00	18	24.58	24.35	-18	7,916	-0.23%
2021/02/02	0	0.00	20	24.03	24.35	-20	8,079	-0.25%
2021/02/01	5	23.80	0	0.00	23.70	5	8,162	0.06%
2021/01/29	5.4	23.53	2	23.90	23.40	3.4	8,190	0.04%
2021/01/28	29	24.41	25	23.92	23.75	4	8,271	0.05%
2021/01/26	7	24.52	0	0.00	24.30	7	8,278	0.08%
2021/01/25	0.1	24.55	8	24.76	24.95	-8	8,338	-0.10%
2021/01/22	2	24.70	0	0.00	24.60	2	8,431	0.02%
2021/01/21	40	25.12	22	24.98	24.80	18	8,456	0.21%
2021/01/20	11	24.72	0	0.00	24.25	11	8,455	0.13%
2021/01/19	40	25.46	25	25.32	25.50	15	8,541	0.18%
2021/01/18	11	25.12	0	0.00	25.30	11	8,876	0.12%
2021/01/15	8	25.78	1	25.80	25.35	7	8,817	0.08%
2021/01/14	13	26.83	40	26.85	26.80	-27	8,867	-0.30%
2021/01/12	20	27.10	0	0.00	27.20	20	8,836	0.23%
2021/01/11	1	27.20	3	27.40	27.25	-2	8,759	-0.02%
2021/01/08	3.1	27.36	1	27.45	27.25	2.1	8,755	0.02%
2021/01/07	3	27.45	15	27.66	27.40	-12	8,663	-0.14%
2021/01/06	5	27.89	1	28.00	27.75	4	8,579	0.05%
2021/01/05	21	28.75	8	28.47	28.40	13	8,453	0.15%
2021/01/04	18	29.21	3	29.40	29.30	15	8,379	0.18%
2020/12/31	32	29.19	4	29.70	29.45	28	8,298	0.34%
2020/12/30	14	29.61	10	29.76	29.35	4	8,200	0.05%
2020/12/29	85	29.46	19	29.07	28.70	66	7,881	0.84%
2020/12/28	13	27.34	16	27.62	28.25	-3	7,371	-0.04%
2020/12/24	0	0.00	1	25.85	25.75	-1	7,141	-0.01%
2020/12/23	2	25.30	5	25.69	25.90	-3	7,120	-0.04%
2020/12/22	15	25.74	5	25.78	25.30	10	7,089	0.14%
2020/12/21	0	0.00	12	25.05	25.15	-12	6,969	-0.17%
2020/12/18	6	24.58	6	24.36	24.70	0	6,968	0.00%
2020/12/17	7	24.66	0	24.55	24.60	7	6,958	0.10%
2020/12/16	9	25.21	7	25.07	25.15	2	6,943	0.03%
2020/12/15	0	0.00	5	24.60	24.90	-5	6,702	-0.07%
2020/12/14	16	24.27	5	24.62	24.45	11	6,631	0.17%
2020/12/11	0	0.00	8	24.17	24.40	-8	6,600	-0.12%
2020/12/10	1	24.15	9	23.92	23.65	-8	6,600	-0.12%
2020/12/09	8	23.78	1	23.90	23.90	7	6,640	0.11%
2020/12/08	3	23.60	0	0.00	23.55	3	6,742	0.04%
2020/12/04	1	23.70	4	23.85	23.75	-3	6,785	-0.04%
2020/12/03	0	0.00	1	23.95	23.90	-1	6,792	-0.01%
2020/12/02	9	23.97	11.3	23.91	23.65	-2.3	6,836	-0.03%
2020/12/01	6	23.93	6	24.13	24.45	0	6,805	0.00%
2020/11/30	0	0.00	5	24.45	23.80	-5	6,803	-0.07%
2020/11/27	0	0.00	4	23.80	23.90	-4	6,816	-0.06%
2020/11/26	4	23.71	1	23.80	23.70	3	6,975	0.04%
2020/11/25	4	23.15	1	23.25	23.40	3	7,091	0.04%
2020/11/24	10	23.03	1	22.95	23.00	9	7,352	0.12%
2020/11/23	0	0.00	1	23.00	23.00	-1	7,431	-0.01%
2020/11/20	1	22.95	7	22.98	23.05	-6	7,517	-0.08%
2020/11/19	15	22.96	4.2	22.97	22.90	10.8	7,522	0.14%
2020/11/18	8	22.83	9	22.88	23.05	-1	7,638	-0.01%
2020/11/17	8	22.95	4	22.95	22.95	4	7,594	0.05%
2020/11/16	14	22.79	4	22.75	23.15	10	7,567	0.13%
2020/11/13	15	22.30	12	22.39	22.35	3	7,409	0.04%
2020/11/11	0	0.00	4	20.65	20.95	-4	7,266	-0.06%
2020/11/10	3	20.42	3	20.90	20.25	0	7,360	0.00%
2020/11/09	5	21.26	7	21.24	21.40	-2	7,359	-0.03%
2020/11/05	6	20.33	2	20.45	20.25	4	7,228	0.06%
2020/11/04	5	20.10	0	0.00	20.15	5	7,158	0.07%
2020/11/03	0	0.00	5	20.20	20.10	-5	7,149	-0.07%
2020/11/02	0	0.00	7	20.14	20.20	-7	7,115	-0.10%
2020/10/30	6	19.68	0	0.00	19.40	6	7,023	0.09%
2020/10/29	2	19.68	0	0.00	19.90	2	6,896	0.03%
2020/10/28	7	19.86	0	0.00	19.80	7	6,822	0.10%
2020/10/27	0	0.00	1	19.80	19.80	-1	6,759	-0.01%
2020/10/26	8	20.12	50	19.24	19.95	-42	6,608	-0.64%
2020/10/22	42	18.64	44	18.80	18.40	-2	6,198	-0.03%
2020/10/21	0	0.00	1	18.50	18.50	-1	6,011	-0.02%
2020/10/16	40	18.18	41	18.32	18.20	-1	6,063	-0.02%
2020/10/14	0	0.00	30	18.15	18.10	-30	6,046	-0.50%
2020/10/13	0	0.00	2	18.30	18.25	-2	6,062	-0.03%
2020/10/12	0	0.00	10	18.10	18.30	-10	6,082	-0.16%
2020/10/08	20	17.80	1	17.75	18.00	19	6,150	0.31%
2020/10/06	30	17.85	4	17.85	17.85	26	6,362	0.41%
2020/10/05	0	0.00	16	17.42	17.60	-16	6,372	-0.25%
2020/09/30	0	0.00	21	17.20	17.20	-21	6,399	-0.33%
2020/09/29	2	17.00	20	17.14	17.10	-18	6,414	-0.28%
2020/09/25	18	16.70	0	0.00	16.80	18	6,485	0.28%
2020/09/24	28	16.83	0	0.00	16.80	28	6,488	0.43%
2020/09/23	8	17.51	11	17.50	17.45	-3	6,492	-0.05%
2020/09/22	17	17.79	0	0.00	17.70	17	6,468	0.26%
2020/09/21	6	18.43	10	18.35	18.25	-4	6,402	-0.06%
2020/09/18	15	18.50	29	18.59	18.70	-14	6,355	-0.22%
2020/09/17	0	0.00	35	18.51	18.40	-35	6,303	-0.56%
2020/09/16	1	18.10	0	0.00	18.45	1	6,297	0.02%
2020/09/15	0	0.00	1	18.10	18.30	-1	6,277	-0.02%
2020/09/14	50	18.08	1	18.15	17.85	49	6,226	0.79%
2020/09/11	2	17.85	0	0.00	17.75	2	6,317	0.03%
2020/09/10	1	18.65	0	0.00	18.50	1	6,251	0.02%
2020/09/09	0	0.00	10.1	18.50	18.70	-10.1	6,360	-0.16%
2020/09/08	14	18.59	14	18.51	18.60	0	6,496	0.00%
2020/09/07	0	0.00	21	18.64	18.50	-21	6,449	-0.33%
2020/09/04	20	18.15	0	0.00	18.25	20	6,400	0.31%
2020/09/03	0	0.00	19	18.23	18.55	-19	6,331	-0.30%
2020/09/02	1	18.45	2.1	18.52	18.50	-1.1	6,273	-0.02%
2020/09/01	3	18.88	16	18.95	18.85	-13	6,185	-0.21%
2020/08/31	25	18.25	63.5	18.43	18.30	-38.5	6,018	-0.64%
2020/08/28	59	18.29	101	17.47	18.10	-42	5,847	-0.72%	大賣/
2020/08/27	0	0.00	9	17.18	17.25	-9	5,544	-0.16%
2020/08/26	2	17.15	6	17.13	17.15	-4	5,413	-0.07%
2020/08/25	81	16.60	15	16.70	16.70	66	5,280	1.25%
2020/08/24	22	16.90	80	16.75	16.55	-58	5,268	-1.10%
2020/08/21	10	16.35	1	16.30	16.35	9	5,186	0.17%
2020/08/20	1	16.05	141	16.07	16.00	-140	5,169	-2.71%	大賣/鉅額交易
2020/08/19	15	16.64	5	16.53	16.75	10	5,007	0.20%
2020/08/18	109	16.52	55	16.32	15.85	54	4,830	1.12%	大買/
2020/08/17	147	15.37	28	15.73	16.20	119	4,566	2.61%	大買/鉅額交易
2020/08/14	0	0.00	8	14.65	14.75	-8	4,246	-0.19%
2020/08/13	0	0.00	4	14.31	14.40	-4	4,091	-0.10%
2020/08/12	3	14.15	0	0.00	14.25	3	3,998	0.08%
2020/08/11	0	0.00	51	14.05	14.05	-51	4,020	-1.27%
2020/08/10	1	14.10	0	0.00	14.10	1	4,056	0.02%
2020/08/07	1	13.80	1	13.90	13.85	0	4,028	0.00%
2020/08/06	10	13.80	0	0.00	13.80	10	4,009	0.25%
2020/08/05	26.9	13.75	6	13.73	13.75	20.9	4,015	0.52%
2020/08/04	25	13.66	0	13.60	13.65	25	4,047	0.62%
2020/07/31	0	0.00	1	13.65	13.65	-1	4,047	-0.02%
2020/07/30	0	0.00	0.3	13.65	13.70	-0.3	4,057	-0.01%
2020/07/29	6	13.57	1	13.55	13.60	5	4,046	0.12%
2020/07/28	0.9	13.30	0	0.00	13.30	0.9	4,048	0.02%
2020/07/24	0	0.00	2	13.70	13.65	-2	4,037	-0.05%
2020/07/23	0	0.00	2	13.95	13.95	-2	4,047	-0.05%
2020/07/22	12	14.23	9	14.08	14.00	3	4,067	0.07%
2020/07/21	10	13.85	1	13.90	13.90	9	3,943	0.23%
2020/07/20	10	13.80	0	13.80	13.85	10	3,901	0.26%
2020/07/15	0	0.00	37	13.87	13.90	-37	3,856	-0.96%
2020/07/14	1	14.50	2	14.55	14.30	-1	3,778	-0.03%
2020/07/13	0	14.40	0	0.00	14.50	0	3,660	0.00%
2020/07/10	10	14.30	11	14.30	14.30	-1	3,598	-0.03%
2020/07/09	10	14.50	0	0.00	14.45	10	3,598	0.28%
2020/07/08	0	0.00	4	14.45	14.45	-4	3,571	-0.11%
2020/07/07	1	14.35	2	14.35	14.35	-1	3,562	-0.03%
2020/07/06	2	14.40	10	14.28	14.40	-8	3,547	-0.23%
2020/07/03	0	0.00	1	14.15	14.15	-1	3,505	-0.03%
2020/07/02	0	0.00	3	14.12	14.15	-3	3,476	-0.09%
2020/07/01	1	13.85	12	13.90	13.95	-11	3,418	-0.32%
2020/06/30	5	13.75	0	0.00	13.80	5	3,400	0.15%
2020/06/29	0	0.00	6	13.66	13.65	-6	3,407	-0.18%
2020/06/24	8	13.80	0	0.00	13.75	8	3,398	0.24%
2020/06/23	2	13.80	47	13.77	13.75	-45	3,493	-1.29%
2020/06/22	0	0.00	1	13.95	13.85	-1	3,516	-0.03%
2020/06/19	1	13.85	18	13.90	13.85	-17	3,546	-0.48%
2020/06/18	54	14.38	11	14.15	14.10	43	3,555	1.21%
2020/06/17	17	13.99	7	13.94	13.90	10	3,505	0.29%
2020/06/16	21	14.00	7	13.99	14.05	14	3,521	0.40%
2020/06/15	17	13.94	14	13.86	13.75	3	3,443	0.09%
2020/06/12	0	0.00	3	13.10	13.25	-3	3,283	-0.09%
2020/06/11	1	13.50	40	13.40	13.35	-39	3,343	-1.17%
2020/06/09	1	13.90	0	0.00	13.80	1	3,419	0.03%
2020/06/08	44	13.85	11.3	13.76	13.80	32.7	3,472	0.94%
2020/06/05	0	0.00	2	13.60	13.70	-2	3,432	-0.06%
2020/06/04	10	13.55	5.2	13.55	13.50	4.8	3,484	0.14%
2020/05/29	40	13.55	20	13.45	13.20	20	3,569	0.56%
2020/05/28	22	13.51	2	13.50	13.50	20	3,609	0.55%
2020/05/27	1	13.40	0	0.00	13.40	1	3,619	0.03%
2020/05/25	2	13.00	0	0.00	13.00	2	4,359	0.05%
2020/05/20	0	0.00	5	13.30	13.25	-5	4,491	-0.11%
2020/05/19	12	13.32	13	13.37	13.35	-1	4,513	-0.02%
2020/05/18	11	13.28	4	13.20	13.35	7	4,524	0.15%
2020/05/15	3	13.00	124	12.86	13.00	-121	4,476	-2.70%	大賣/鉅額交易
2020/05/12	5	12.80	0	0.00	12.75	5	4,431	0.11%
2020/05/08	2	12.65	0	0.00	12.65	2	4,443	0.05%
2020/05/07	1	12.65	0	0.00	12.65	1	4,604	0.02%
2020/05/04	0	0.00	3	12.55	12.50	-3	4,951	-0.06%
2020/04/30	3	12.77	0	0.00	12.80	3	4,944	0.06%
2020/04/28	41	12.40	1	12.40	12.35	40	5,002	0.80%
2020/04/27	85	12.11	0	0.00	12.10	85	5,278	1.61%
2020/04/22	1	11.80	0	0.00	11.80	1	5,247	0.02%
2020/04/21	3	11.75	80	11.98	11.75	-77	5,235	-1.47%
2020/04/17	0	0.00	4	12.18	12.00	-4	5,189	-0.08%
2020/04/15	0	0.00	1	12.15	12.15	-1	5,116	-0.02%
2020/04/09	2	11.90	0	0.00	11.90	2	5,061	0.04%
2020/04/08	40	11.90	1	11.75	11.80	39	5,045	0.77%
2020/04/07	45	11.76	5	11.70	11.65	40	5,006	0.80%
2020/04/06	1	11.60	5	11.55	11.65	-4	4,985	-0.08%
2020/04/01	6	11.62	0	0.00	11.65	6	4,969	0.12%
2020/03/31	1	11.65	2	11.63	11.55	-1	4,979	-0.02%
2020/03/27	0	0.00	6	11.96	11.70	-6	4,981	-0.12%
2020/03/26	12	11.55	14	11.64	11.90	-2	4,905	-0.04%
2020/03/25	81	11.55	81	11.40	11.40	0	4,875	0.00%
2020/03/24	1	11.30	1	11.30	11.25	0	4,863	0.00%
2020/03/23	83	11.15	84	11.30	11.10	-1	4,880	-0.02%
2020/03/20	2	10.78	1	10.75	10.70	1	4,784	0.02%
2020/03/19	0.3	10.25	15	10.25	10.25	-14.7	4,773	-0.31%
2020/03/18	18	10.81	0	0.00	10.80	18	4,698	0.38%
2020/03/17	1	10.80	0	0.00	10.90	1	4,632	0.02%
2020/03/16	7	11.40	1	11.50	11.15	6	4,568	0.13%
2020/03/13	2	11.08	0.2	11.60	11.45	1.8	4,522	0.04%
2020/03/12	6	12.16	33	12.21	12.05	-27	4,423	-0.61%
2020/03/10	5	12.85	4	12.74	12.90	1	4,311	0.02%
2020/03/09	5	13.15	12	13.40	12.90	-7	4,231	-0.17%
2020/03/05	0	0.00	6	13.65	13.65	-6	4,126	-0.15%
2020/03/04	25	13.66	0	0.00	13.70	25	4,104	0.61%
2020/03/03	1	13.95	15	13.71	13.75	-14	4,080	-0.34%
2020/03/02	18	13.68	2	13.65	13.55	16	4,019	0.40%
2020/02/27	70	14.42	123	14.43	13.90	-53	3,967	-1.34%	大賣/
2020/02/26	111	14.26	49	14.29	14.25	62	3,662	1.69%	大買/
2020/02/25	32	13.71	11.4	13.70	13.60	20.6	3,167	0.65%
2020/02/24	24	13.79	103	13.81	13.85	-79	3,127	-2.53%	大賣/
2020/02/21	1	13.65	0.2	13.65	13.65	0.8	3,026	0.03%
2020/02/20	25	13.57	82	13.68	13.50	-57	3,030	-1.88%
2020/02/19	3	13.60	80	13.55	13.60	-77	3,032	-2.54%
2020/02/18	0	0.00	10	13.40	13.35	-10	3,098	-0.32%
2020/02/17	0	0.00	11	13.33	13.35	-11	3,089	-0.36%
2020/02/13	0	0.00	3	13.40	13.30	-3	3,063	-0.10%
2020/02/11	15	13.35	3	13.50	13.45	12	3,005	0.40%
2020/02/10	188	13.57	2	13.55	13.50	186	2,946	6.31%	大買/鉅額交易
2020/02/07	6	13.78	6	13.68	13.95	0	2,774	0.00%
2020/02/06	0	0.00	23	13.20	13.25	-23	2,497	-0.92%
2020/02/05	7	13.15	3.4	13.14	12.95	3.6	2,464	0.14%
2020/02/04	3	12.85	8	12.85	12.85	-5	2,358	-0.21%
2020/02/03	2	12.80	1	13.10	12.75	1	2,334	0.04%
2020/01/31	11	13.07	3	13.25	13.10	8	2,287	0.35%
2020/01/30	52	13.63	22	13.56	13.55	30	2,196	1.37%
2020/01/10	0.5	13.10	0	0.00	13.20	0.5	1,975	0.03%
2020/01/09	4	13.10	0	0.00	13.15	4	1,973	0.20%
2020/01/07	1	13.05	0	0.00	13.15	1	1,972	0.05%
2020/01/06	1	13.35	0	0.00	13.30	1	1,943	0.05%
2020/01/03	0	0.00	2	13.60	13.55	-2	1,919	-0.10%
2019/12/31	1	13.45	1	13.45	13.45	0	1,869	0.00%
2019/12/27	0	0.00	6	13.55	13.60	-6	1,843	-0.33%
2019/12/26	2	13.58	5	13.45	13.55	-3	1,818	-0.16%
2019/12/24	2	13.33	21	13.45	13.35	-19	1,777	-1.07%
2019/12/23	6	13.53	0	0.00	13.55	6	1,745	0.34%
2019/12/19	0	0.00	8	13.92	13.95	-8	1,662	-0.48%
2019/12/17	1	13.55	1	13.55	13.60	0	1,507	0.00%
2019/12/16	40	13.45	1	13.30	13.40	39	1,446	2.70%
2019/12/11	5	13.03	5	13.00	13.05	0	1,376	0.00%
2019/12/09	1	12.95	1	12.95	12.95	0	1,385	0.00%
2019/12/04	1	12.80	0	0.00	12.90	1	1,393	0.07%
2019/12/03	0.5	12.85	0	0.00	12.90	0.5	1,375	0.04%
2019/12/02	0	0.00	5	13.00	12.95	-5	1,363	-0.37%
2019/11/29	3	12.98	2	12.95	12.95	1	1,352	0.07%
2019/11/28	2	13.15	40	13.15	13.05	-38	1,324	-2.87%
2019/11/26	0	0.00	6	13.01	13.15	-6	1,259	-0.48%
2019/11/21	0	0.00	1	12.75	12.75	-1	1,164	-0.09%
2019/11/20	0	0.00	6	12.75	12.85	-6	1,149	-0.52%
2019/11/19	2	12.65	38	12.75	12.75	-36	1,122	-3.21%
2019/11/18	3	12.60	3	12.60	12.65	0	1,089	0.00%
2019/11/15	22	12.59	11.3	12.54	12.55	10.7	1,050	1.02%
2019/11/07	1	12.00	0	0.00	12.10	1	939	0.11%
2019/11/05	1	12.05	0	0.00	12.10	1	936	0.11%
2019/10/31	1	11.90	0	0.00	11.95	1	950	0.11%
2019/10/30	2	11.98	0	0.00	12.00	2	953	0.21%
2019/10/29	0	0.00	0	11.95	12.00	0	961	0.00%
2019/10/28	0	0.00	10	12.12	12.10	-10	961	-1.04%
2019/10/25	81	12.07	125	11.95	12.05	-44	949	-4.64%	大賣/
2019/10/21	5	11.80	0	0.00	11.75	5	904	0.55%
2019/10/18	1	11.60	0	0.00	11.70	1	895	0.11%
2019/10/17	1	11.65	0	0.00	11.70	1	871	0.11%
2019/10/08	0	0.00	3	11.65	11.65	-3	1,054	-0.28%
2019/10/03	0	0.00	1	11.65	11.65	-1	1,221	-0.08%
2019/09/26	0	0.00	1	11.85	11.80	-1	1,326	-0.08%
2019/09/25	0	0.00	1	11.85	11.80	-1	1,340	-0.07%
2019/09/19	0	0.00	1	11.90	11.85	-1	1,388	-0.07%
2019/09/18	0	0.00	10	11.85	11.90	-10	1,397	-0.72%
2019/09/17	7	11.85	41	11.85	11.85	-34	1,398	-2.43%
2019/09/16	0	0.00	1	11.85	11.85	-1	1,396	-0.07%
2019/09/11	1	11.75	0	0.00	11.70	1	1,429	0.07%
2019/09/10	1	11.90	3	11.95	11.90	-2	1,417	-0.14%
2019/09/09	1	11.70	0	0.00	11.80	1	1,394	0.07%
2019/09/06	1	11.65	0	0.00	11.70	1	1,384	0.07%
2019/09/05	2	11.65	0	0.00	11.65	2	1,382	0.14%
2019/09/04	2	11.60	0	0.00	11.60	2	1,383	0.14%
2019/08/28	40	11.45	0	0.00	11.35	40	1,388	2.88%
2019/07/19	10	11.85	0	0.00	11.90	10	1,311	0.76%
2019/07/17	0	0.00	4	12.14	12.10	-4	1,284	-0.31%
2019/07/16	0	0.00	80	12.03	11.95	-80	1,239	-6.46%
2019/07/15	1	12.55	0	0.00	12.55	1	1,211	0.08%
2019/07/11	0	0.00	10	12.55	12.60	-10	1,092	-0.92%
2019/07/10	6	12.45	0	0.00	12.50	6	1,041	0.58%
2019/07/09	0	0.00	3	12.30	12.30	-3	979	-0.31%
2019/07/08	0	0.00	3	12.17	12.20	-3	929	-0.32%
2019/06/27	2	11.85	0	0.00	11.90	2	810	0.25%
2019/06/25	0	0.00	1	11.80	11.80	-1	802	-0.12%
2019/06/20	1	11.85	0	0.00	11.90	1	787	0.13%
2019/06/19	0	0.00	6	11.75	11.75	-6	767	-0.78%
2019/06/13	0	0.00	1	11.65	11.75	-1	774	-0.13%
2019/06/06	0	0.00	1	11.70	11.60	-1	796	-0.13%
2019/06/03	1	11.65	0	0.00	11.75	1	826	0.12%
2019/05/31	1	11.65	0	0.00	11.80	1	828	0.12%
2019/05/28	40	11.70	0.1	11.70	11.70	39.9	843	4.74%
2019/05/22	5	11.55	0	0.00	11.55	5	839	0.60%
2019/05/20	0	0.00	10	11.50	11.50	-10	935	-1.07%
2019/05/17	2	11.40	0	0.00	11.45	2	942	0.21%
2019/05/16	1	11.50	0	0.00	11.50	1	923	0.11%
2019/05/15	125	11.50	0	0.00	11.65	125	922	13.54%	大買/鉅額交易
2019/05/13	0	0.00	2	11.55	11.50	-2	936	-0.21%
2019/05/06	2	11.90	0	0.00	11.75	2	925	0.22%
2019/04/22	0	11.85	0	0.00	11.90	0	951	0.00%
2019/04/18	0	0.00	1	11.85	11.80	-1	962	-0.10%
2019/04/15	0	0.00	2	11.93	11.95	-2	969	-0.21%
2019/04/12	1	11.90	40	11.90	11.90	-39	972	-4.02%
2019/04/09	40	11.95	0	0.00	11.95	40	965	4.14%
2019/04/02	0	0.00	1	11.85	11.85	-1	955	-0.10%
2019/04/01	0	0.00	6	11.85	11.80	-6	948	-0.63%
2019/03/26	0	0.00	4	11.85	11.90	-4	921	-0.43%
2019/03/25	10	11.80	0	0.00	11.80	10	936	1.07%
2019/03/18	10	11.80	0	0.00	11.80	10	976	1.02%
2019/03/12	40	11.95	0	0.00	11.95	40	989	4.04%
2019/03/06	0	0.00	0.3	11.85	11.85	-0.3	993	-0.03%
2019/02/22	0	0.00	45	12.12	12.05	-45	948	-4.74%
2019/02/20	10	12.20	40	12.20	12.25	-30	924	-3.24%
2019/02/18	0	0.00	1	11.95	11.95	-1	854	-0.12%
2019/02/15	1	11.85	0	0.00	11.85	1	848	0.12%
2019/01/30	40	11.55	25	11.53	11.50	15	825	1.82%
2019/01/22	0	0.00	10	11.45	11.50	-10	834	-1.20%
2019/01/21	30	11.40	0	0.00	11.45	30	836	3.58%
2019/01/18	0	0.00	10	11.45	11.40	-10	839	-1.19%
2019/01/09	0	0.00	5	11.30	11.30	-5	1,026	-0.49%
2019/01/07	10	11.25	0	0.00	11.25	10	1,032	0.97%
2019/01/04	1	11.10	0	0.00	11.15	1	1,078	0.09%
2019/01/03	0	0.00	0	11.20	11.20	0	1,166	0.00%
2018/12/25	0	0.00	10	11.25	11.30	-10	1,236	-0.81%
2018/12/20	41	11.30	0	0.00	11.30	41	1,296	3.16%
2018/12/18	10	11.40	0	0.00	11.40	10	1,308	0.76%
2018/12/17	10	11.60	3	11.65	11.60	7	1,311	0.53%
2018/12/13	0	0.00	5	11.80	11.80	-5	1,314	-0.38%
2018/12/12	0	0.00	17	11.66	11.70	-17	1,303	-1.30%
2018/12/11	19	11.64	19	11.72	11.65	0	1,312	0.00%
2018/12/06	10	11.40	0	0.00	11.30	10	1,292	0.77%
2018/12/05	3	11.50	0	0.00	11.55	3	1,289	0.23%
2018/12/03	10	11.70	0.5	11.70	11.70	9.5	1,326	0.72%
2018/11/23	8	11.45	8	11.45	11.45	0	1,323	0.00%
2018/11/20	0	0.00	28	11.55	11.50	-28	1,375	-2.04%
2018/11/19	0	0.00	2	11.60	11.65	-2	1,429	-0.14%
2018/11/05	0	0.00	5	11.35	11.45	-5	1,648	-0.30%
2018/11/02	33	11.45	0	0.00	11.50	33	1,642	2.01%
2018/10/26	4	11.18	0	0.00	11.10	4	1,634	0.24%
2018/10/24	0	0.00	5	11.40	11.40	-5	1,629	-0.31%
2018/10/23	1	11.55	0	11.60	11.55	1	1,664	0.06%
2018/10/22	4	11.89	0	0.00	11.75	4	1,686	0.24%
2018/10/12	6	11.21	20	11.25	11.20	-14	1,487	-0.94%
2018/10/11	11	11.70	0	0.00	11.35	11	1,452	0.76%
2018/10/08	0	0.00	100	11.86	11.85	-100	1,346	-7.43%
2018/09/28	10	12.60	0	0.00	12.45	10	1,390	0.72%
2018/09/21	0	0.00	1	12.30	12.20	-1	1,359	-0.07%
2018/09/14	1	12.45	2	12.30	12.45	-1	1,378	-0.07%
2018/09/05	0	0.00	5	12.30	12.25	-5	1,405	-0.36%
2018/09/04	5	12.35	0	0.00	12.35	5	1,406	0.36%
2018/08/29	0	0.00	1	12.55	12.45	-1	1,408	-0.07%
2018/08/28	0	0.00	3.1	12.50	12.50	-3.1	1,408	-0.22%
2018/08/27	0	0.00	32	12.66	12.70	-32	1,457	-2.20%
2018/08/24	100	12.80	3	12.63	12.65	97	1,475	6.57%
2018/08/23	24	12.70	12	12.60	12.90	12	1,459	0.82%
2018/08/22	3	12.22	18	12.23	12.25	-15	1,310	-1.14%
2018/08/20	2	12.00	7	12.00	12.00	-5	1,293	-0.39%
2018/08/10	0	0.00	3.4	11.94	11.85	-3.4	1,290	-0.27%
2018/08/03	0	0.00	6	11.85	11.90	-6	1,425	-0.42%
2018/08/02	0	0.00	130	11.89	11.80	-130	1,447	-8.98%	大賣/鉅額交易
2018/07/31	0	0.00	100	12.00	12.10	-100	1,449	-6.90%
2018/07/30	110	12.09	15	12.02	12.20	95	1,434	6.62%	大買/
2018/07/27	10	11.80	13	11.90	11.90	-3	1,397	-0.21%
2018/07/25	0	0.00	1	11.65	11.70	-1	1,403	-0.07%
2018/07/23	8	11.56	0	0.00	11.55	8	1,425	0.56%
2018/07/20	0	0.00	6	11.65	11.70	-6	1,450	-0.41%
2018/07/17	0	0.00	3	11.70	11.60	-3	1,531	-0.20%
2018/07/13	19	11.56	0	0.00	11.55	19	1,531	1.24%
2018/07/10	120	11.65	5	11.70	11.70	115	1,575	7.30%	大買/鉅額交易
2018/07/04	0	0.00	6	11.95	11.90	-6	1,671	-0.36%
2018/07/03	6	11.80	0	0.00	11.85	6	1,699	0.35%
2018/06/25	5	12.20	0	0.00	12.20	5	1,749	0.29%
2018/06/22	8	12.23	0	0.00	12.20	8	1,762	0.45%
2018/06/20	6	12.40	0	0.00	12.35	6	1,821	0.33%
2018/06/15	7	12.69	0	0.00	12.75	7	1,831	0.38%
2018/06/14	8	12.65	0	0.00	12.60	8	1,832	0.44%
2018/06/12	0	0.00	1	12.90	12.80	-1	1,879	-0.05%
2018/06/08	1	12.85	0	0.00	12.85	1	1,905	0.05%
2018/06/06	5	13.05	0	12.95	13.00	5	1,998	0.25%
2018/06/04	2	13.35	9	13.28	13.25	-7	2,047	-0.34%
2018/06/01	1	13.00	12	13.08	13.20	-11	2,017	-0.55%
2018/05/31	0	0.00	4	12.90	13.05	-4	2,025	-0.20%
2018/05/30	6	12.78	0	0.00	12.75	6	2,064	0.29%
2018/05/29	24	12.90	0	0.00	12.90	24	2,154	1.11%
2018/05/24	0	0.00	7	12.70	12.70	-7	2,917	-0.24%
2018/05/21	0	0.00	4	12.80	12.80	-4	3,021	-0.13%
2018/05/16	12	12.78	0	0.00	12.85	12	3,086	0.39%
2018/05/14	0	0.00	13	13.13	13.00	-13	3,201	-0.41%
2018/05/11	13	13.15	0	0.00	13.10	13	3,232	0.40%
2018/05/09	0	0.00	3	12.90	12.90	-3	3,280	-0.09%
2018/05/03	4	12.79	0	0.00	12.70	4	3,786	0.11%
2018/04/27	0.5	12.55	2	12.70	12.60	-1.5	3,890	-0.04%
2018/04/25	0	0.00	5	12.60	12.65	-5	3,997	-0.13%
2018/04/24	0	0.00	4	12.70	12.70	-4	4,022	-0.10%
2018/04/23	0	0.00	2	13.05	12.85	-2	4,052	-0.05%
2018/04/20	2	13.20	0	0.00	13.20	2	4,081	0.05%
2018/04/19	0	13.10	0	0.00	13.10	0	4,074	0.00%
2018/04/18	1	13.05	0	0.00	13.10	1	4,126	0.02%
2018/04/12	5	13.33	0	0.00	13.30	5	4,277	0.12%
2018/04/11	4	13.24	0	0.00	13.20	4	4,323	0.09%
2018/03/26	0	12.70	0	0.00	12.70	0	5,512	0.00%
2018/03/16	4	13.60	5	13.35	13.35	-1	5,476	-0.02%
2018/03/15	5	13.70	0	0.00	13.70	5	5,423	0.09%
2018/03/14	0	0.00	2	13.75	13.70	-2	5,417	-0.04%
2018/03/13	0	0.00	5	13.80	13.85	-5	5,405	-0.09%
2018/03/12	3	14.10	0	0.00	13.90	3	5,384	0.06%
2018/03/07	1	13.85	0	0.00	13.70	1	5,343	0.02%
2018/03/02	9	13.94	0	0.00	13.95	9	5,379	0.17%
2018/03/01	10	14.30	2	14.25	14.25	8	5,308	0.15%
2018/02/27	5	14.27	0	0.00	14.05	5	5,335	0.09%
2018/02/26	16	14.44	9	14.43	14.50	7	5,104	0.14%
2018/02/23	0	0.00	2	13.50	13.50	-2	4,704	-0.04%
2018/02/22	0	0.00	2	12.80	12.75	-2	4,658	-0.04%
2018/02/09	0	0.00	6	12.29	12.35	-6	4,942	-0.12%
2018/02/07	0	0.00	15	12.50	12.50	-15	5,175	-0.29%
2018/02/06	0	0.00	1	12.50	12.50	-1	5,162	-0.02%
2018/02/01	2	13.60	2	13.65	13.60	0	5,003	0.00%
2018/01/31	25	13.62	5	13.60	13.60	20	4,973	0.40%
2018/01/30	4	13.95	9	14.06	13.50	-5	4,898	-0.10%
2018/01/29	4	13.76	0	0.00	13.95	4	4,666	0.09%
2018/01/24	5	13.65	0	0.00	13.65	5	4,512	0.11%
2018/01/23	2	13.75	0	0.00	13.75	2	4,489	0.04%
2018/01/22	1	13.75	0	0.00	13.90	1	4,441	0.02%
2018/01/19	1	13.55	0	0.00	13.45	1	4,331	0.02%
2018/01/18	1	13.65	0	0.00	13.65	1	4,315	0.02%
2018/01/16	0	0.00	2	13.35	13.65	-2	4,234	-0.05%
2018/01/11	0	0.00	1	13.30	13.20	-1	4,144	-0.02%
2018/01/10	1	13.40	2	13.40	13.40	-1	4,085	-0.02%
2018/01/09	4	13.55	4	13.58	13.60	0	4,034	0.00%
2018/01/08	0	0.00	10	13.55	13.40	-10	3,951	-0.25%
2018/01/05	12	13.50	10	13.45	13.55	2	3,943	0.05%
2018/01/04	1	13.75	1	13.50	13.55	0	3,908	0.00%
2018/01/03	2	13.93	1	14.05	13.80	1	3,879	0.03%
2018/01/02	1	13.80	15	13.96	13.95	-14	3,783	-0.37%