永豐餘 (1907)-富邦-新店券商分點個股進出

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
30.55
漲跌
▲0.25
漲幅
+0.83%
成交量
729張
產業
上市造紙類股
720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

永豐餘 (1907)籌碼相關－富邦-新店券商分點個股進出

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-新店券商分點個股進出
富邦-新店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
2024/05/10	2	30.45	1	30.60	30.55	1	1,739	0.06%
2024/05/09	0	0.00	0.1	30.45	30.30	-0.1	1,734	-0.01%
2024/05/08	0	0.00	0.5	30.50	30.40	-0.5	1,729	-0.03%
2024/05/07	4	30.54	0	0.00	30.65	4	1,736	0.23%
2024/05/06	2	31.40	7	31.48	31.40	-5	1,713	-0.29%
2024/05/03	6	31.43	0	0.00	31.35	6	1,697	0.35%
2024/05/02	5	31.54	3	31.45	31.45	2	1,683	0.12%
2024/04/30	1	31.05	4	31.04	31.05	-3	1,677	-0.18%
2024/04/29	13	31.66	14	31.34	31.65	-1	1,658	-0.06%
2024/04/26	0	0.00	5	30.55	30.60	-5	1,577	-0.32%
2024/04/25	0	0.00	12	30.62	30.60	-12	1,570	-0.76%
2024/04/24	4	30.29	0	0.00	30.20	4	1,565	0.26%
2024/04/23	4.1	30.61	2	30.50	30.65	2.1	1,574	0.13%
2024/04/22	7	30.69	6.5	30.51	30.60	0.5	1,595	0.03%
2024/04/19	6	29.51	0	0.00	29.40	6	1,518	0.40%
2024/04/18	0	0.00	1	30.00	30.05	-1	1,487	-0.07%
2024/04/16	3	29.57	1	29.75	29.30	2	1,472	0.14%
2024/04/15	2	30.30	1	30.40	30.00	1	1,433	0.07%
2024/04/12	0	29.95	0	0.00	29.90	0	1,418	0.00%
2024/04/11	1	30.00	0	0.00	30.00	1	1,415	0.07%
2024/04/10	5	30.29	0.3	30.50	30.20	4.8	1,420	0.33%
2024/04/09	0	29.95	1	30.05	30.00	-1	1,422	-0.07%
2024/04/03	0	29.95	0	0.00	29.80	0	1,451	0.00%
2024/04/02	3	29.75	0.5	29.95	29.75	2.5	1,450	0.17%
2024/03/28	0.1	29.95	0	0.00	29.80	0.1	1,405	0.01%
2024/03/27	0	0.00	1	30.25	30.00	-1	1,447	-0.07%
2024/03/26	5	29.76	0	0.00	29.65	5	1,803	0.28%
2024/03/25	1	30.05	0	0.00	30.10	1	2,081	0.05%
2024/03/22	4	30.38	3	30.48	30.40	1	2,373	0.04%
2024/03/21	5	30.23	1	30.25	30.25	4	2,766	0.14%
2024/03/19	0.3	29.80	1	29.70	29.65	-0.7	3,166	-0.02%
2024/03/18	0.3	30.00	0	0.00	29.90	0.3	3,214	0.01%
2024/03/15	0	0.00	21	30.11	30.10	-21	3,223	-0.65%
2024/03/12	5	30.45	3	30.55	30.50	2	3,325	0.06%
2024/03/07	0	29.95	2	29.80	29.80	-2	3,625	-0.06%
2024/03/06	1	30.00	0	0.00	30.00	1	3,671	0.03%
2024/03/04	21	30.64	0	0.00	30.15	21	3,701	0.57%
2024/03/01	0.3	30.00	0	0.00	29.95	0.3	3,686	0.01%
2024/02/27	0.2	30.18	0	0.00	30.05	0.2	3,688	0.01%
2024/02/26	0.1	30.00	0	0.00	30.25	0.1	3,710	0.00%
2024/02/23	0	0.00	4	30.06	30.00	-4	3,727	-0.11%
2024/02/21	2	30.50	0	0.00	30.35	2	3,767	0.05%
2024/02/19	0	0.00	2	30.70	30.80	-2	3,831	-0.05%
2024/02/16	0.2	30.15	4	29.96	30.30	-3.8	3,864	-0.10%
2024/02/15	1.1	29.70	0	0.00	29.55	1.1	3,917	0.03%
2024/02/05	3	29.70	0.1	29.75	29.55	2.9	3,916	0.07%
2024/02/02	0.1	30.25	0	0.00	30.15	0.1	3,881	0.00%
2024/02/01	0	0.00	1.2	30.48	30.40	-1.2	3,890	-0.03%
2024/01/31	3	30.00	0	0.00	30.00	3	3,900	0.08%
2024/01/30	3	30.00	2	29.98	29.90	1	3,917	0.03%
2024/01/24	5.1	30.73	2	30.28	30.25	3.1	4,017	0.08%
2024/01/22	1	30.15	0	30.00	30.10	1	4,088	0.02%
2024/01/19	2	29.95	0	0.00	30.00	2	4,133	0.05%
2024/01/18	2	29.95	1	29.80	29.95	1	4,151	0.02%
2024/01/17	4.5	30.10	0	0.00	30.00	4.5	4,146	0.11%
2024/01/16	8.5	30.57	4	30.40	30.40	4.5	4,126	0.11%
2024/01/15	2	31.45	0	0.00	31.45	2	4,107	0.05%
2024/01/12	6	31.10	0	0.00	31.10	6	4,141	0.15%
2024/01/11	3.3	31.20	0	0.00	31.20	3.3	4,174	0.08%
2024/01/09	4	31.95	2	31.75	31.55	2	4,312	0.05%
2024/01/08	0.1	32.30	0	0.00	31.95	0.1	4,391	0.00%
2024/01/05	3.1	32.01	0	0.00	31.95	3.1	4,436	0.07%
2024/01/04	0	0.00	1	32.05	32.00	-1	4,463	-0.02%
2024/01/03	4	32.31	3	32.90	32.25	1	4,511	0.02%
2024/01/02	3	32.42	4	32.85	32.80	-1	4,522	-0.02%
2023/12/29	0	0.00	0.3	32.82	32.60	-0.3	4,493	-0.01%
2023/12/28	1	32.75	1	32.85	32.85	0	4,497	0.00%
2023/12/27	0.1	32.70	0	0.00	32.85	0.1	4,555	0.00%
2023/12/26	5	32.49	1	32.40	32.75	4	4,573	0.09%
2023/12/25	4	32.99	1	33.00	32.50	3	4,680	0.06%
2023/12/22	23	33.22	8	33.26	33.25	15	4,662	0.32%
2023/12/21	32	33.00	30	33.20	32.75	2	4,624	0.04%
2023/12/20	5	31.83	5	32.26	32.40	0	4,275	0.00%
2023/12/19	9	31.97	0	0.00	32.15	9	3,963	0.23%
2023/12/18	10	32.96	0	0.00	32.65	10	3,663	0.27%
2023/12/15	3	34.25	5	34.51	34.20	-2	3,281	-0.06%
2023/12/14	1	34.30	0.3	35.20	34.20	0.7	2,993	0.02%
2023/12/13	0	0.00	2	34.60	35.00	-2	2,904	-0.07%
2023/12/11	0	0.00	4	34.45	34.55	-4	2,869	-0.14%
2023/12/08	2	33.80	1	33.50	33.55	1	2,817	0.04%
2023/12/07	2	33.50	6	33.50	33.50	-4	2,791	-0.14%
2023/12/06	3	34.35	5	34.75	34.40	-2	2,738	-0.07%
2023/12/05	5.3	34.64	19	34.83	34.95	-13.7	2,699	-0.51%
2023/12/04	5	34.55	26.3	33.82	34.55	-21.3	2,550	-0.84%
2023/12/01	0	0.00	5.3	32.53	32.75	-5.3	2,434	-0.22%
2023/11/30	0	0.00	1.3	31.65	31.80	-1.3	2,373	-0.05%
2023/11/28	11	31.58	0	31.40	31.30	11	2,353	0.47%
2023/11/27	0	30.95	0	0.00	31.05	0	2,320	0.00%
2023/11/24	0.3	31.00	0	0.00	31.00	0.3	2,325	0.01%
2023/11/22	0	0.00	1	30.60	30.70	-1	2,309	-0.04%
2023/11/21	0	0.00	2.2	30.81	30.65	-2.2	2,296	-0.09%
2023/11/17	2.3	30.88	1	31.00	30.75	1.3	2,289	0.06%
2023/11/16	4.1	30.78	8.2	30.48	30.75	-4.1	2,290	-0.18%
2023/11/15	0.1	30.14	1.4	30.15	30.15	-1.3	2,254	-0.06%
2023/11/14	1	29.50	0.1	29.65	29.65	0.9	2,250	0.04%
2023/11/10	0	0.00	1	29.00	28.95	-1	2,275	-0.04%
2023/11/09	0.1	29.10	0	0.00	29.10	0.1	2,293	0.00%
2023/11/07	2	29.60	0	0.00	29.45	2	2,373	0.08%
2023/11/06	2	29.50	1	29.45	29.60	1	2,453	0.04%
2023/11/03	1	29.30	4	29.60	29.55	-3	2,491	-0.12%
2023/11/02	2.7	28.97	0	0.00	29.10	2.7	2,542	0.11%
2023/11/01	3	29.07	1	29.05	29.05	2	2,616	0.08%
2023/10/31	1	29.30	2	29.80	29.80	-1	2,632	-0.04%
2023/10/30	5	29.48	12	29.13	29.80	-7	2,847	-0.25%
2023/10/27	7.3	29.61	0	0.00	29.70	7.3	2,871	0.25%
2023/10/26	2	30.45	1	30.40	30.20	1	3,023	0.03%
2023/10/23	0	30.85	0	0.00	30.45	0	4,163	0.00%
2023/10/20	4	31.45	1	31.05	30.95	3	4,276	0.07%
2023/10/19	0.1	31.35	0	0.00	31.70	0.1	4,458	0.00%
2023/10/18	0	0.00	4	31.89	31.90	-4	4,530	-0.09%
2023/10/16	10	32.36	3	32.17	32.05	7	4,585	0.15%
2023/10/13	1	31.40	1	31.85	31.35	0	4,625	0.00%
2023/10/12	5	31.10	0	0.00	31.70	5	4,662	0.11%
2023/10/11	0	31.95	0.2	31.55	31.55	-0.2	4,711	0.00%
2023/10/06	0	0.00	4.2	32.71	32.80	-4.2	4,730	-0.09%
2023/10/05	5	32.10	0.1	31.95	31.85	4.9	4,740	0.10%
2023/10/04	4	32.09	0	0.00	31.90	4	4,775	0.08%
2023/10/03	2	32.63	11	32.78	32.70	-9	4,843	-0.19%
2023/10/02	8	32.58	0.3	32.25	32.40	7.8	4,840	0.16%
2023/09/28	0.1	31.55	5.1	32.36	32.55	-5	4,895	-0.10%
2023/09/26	2	30.50	2	30.75	30.70	0	5,071	0.00%
2023/09/22	2	30.10	1	30.35	30.45	1	5,302	0.02%
2023/09/21	4.1	30.46	7	30.40	30.40	-2.9	5,501	-0.05%
2023/09/20	0.3	31.00	0	0.00	31.25	0.3	5,607	0.00%
2023/09/19	5.2	31.14	4	31.05	31.05	1.2	5,987	0.02%
2023/09/18	1	31.50	0	0.00	31.85	1	6,809	0.01%
2023/09/15	5	31.10	1	31.90	31.90	4	7,334	0.05%
2023/09/14	1	31.55	3	31.55	31.35	-2	7,693	-0.03%
2023/09/11	0	0.00	0.2	30.70	30.80	-0.2	8,778	0.00%
2023/09/08	0	0.00	3	30.57	30.65	-3	8,893	-0.03%
2023/09/07	2	30.50	0	0.00	30.75	2	9,008	0.02%
2023/09/06	0	30.95	0	0.00	30.90	0	9,125	0.00%
2023/09/04	0	0.00	0.3	31.60	31.75	-0.3	9,380	0.00%
2023/09/01	0	0.00	2	31.35	31.35	-2	9,519	-0.02%
2023/08/30	1	31.50	0.2	31.30	31.45	0.8	10,465	0.01%
2023/08/29	0	0.00	3.6	30.77	30.95	-3.6	10,618	-0.03%
2023/08/28	2	30.00	0	0.00	30.00	2	10,915	0.02%
2023/08/25	1	30.00	0	0.00	30.10	1	10,974	0.01%
2023/08/24	0.3	30.00	0	0.00	29.95	0.3	11,030	0.00%
2023/08/23	0	0.00	8	29.90	30.20	-8	11,069	-0.07%
2023/08/22	0.3	30.00	1	29.80	29.95	-0.7	11,151	-0.01%
2023/08/21	0	0.00	3	30.07	30.15	-3	11,227	-0.03%
2023/08/18	1	30.50	3	30.03	30.10	-2	11,370	-0.02%
2023/08/17	2	29.65	0	0.00	30.30	2	11,598	0.02%
2023/08/16	0.3	30.23	0	30.45	30.25	0.2	11,618	0.00%
2023/08/15	3	31.07	4	31.09	31.00	-1	11,644	-0.01%
2023/08/14	4	31.00	2	31.23	31.00	2	11,677	0.02%
2023/08/11	6.3	32.48	6.3	32.43	32.25	0	11,689	0.00%
2023/08/10	0	32.95	5	32.95	32.55	-5	11,687	-0.04%
2023/08/09	3	33.85	1	33.95	33.95	2	11,637	0.02%
2023/08/08	2	34.60	4	34.38	34.35	-2	11,614	-0.02%
2023/08/07	5.3	35.12	7	35.01	34.95	-1.7	11,590	-0.02%
2023/08/04	1.3	36.62	0	0.00	36.45	1.3	11,574	0.01%
2023/08/02	30	37.32	23	37.53	36.60	7	11,849	0.06%
2023/08/01	12	36.54	5	36.87	36.85	7	11,641	0.06%
2023/07/31	16	36.76	10.3	36.86	36.85	5.8	11,678	0.05%
2023/07/28	24	37.39	9	36.89	37.05	15	11,688	0.13%
2023/07/27	22	38.75	31.3	39.13	39.05	-9.2	11,390	-0.08%
2023/07/26	2	37.10	7	36.93	36.60	-5	10,871	-0.05%
2023/07/25	9	36.11	6.5	36.21	36.10	2.5	10,871	0.02%
2023/07/24	8	36.11	12	35.95	35.90	-4	10,924	-0.04%
2023/07/21	37	35.54	33	34.98	34.75	4	11,068	0.04%
2023/07/20	10	34.10	20.5	34.79	35.70	-10.5	11,225	-0.09%
2023/07/19	9	34.11	3	33.73	33.75	6	11,672	0.05%
2023/07/18	5	35.40	2	35.05	34.80	3	12,347	0.02%
2023/07/17	4	36.83	21	36.80	36.75	-17	12,675	-0.13%
2023/07/14	1	36.00	0	0.00	36.15	1	12,620	0.01%
2023/07/13	5	35.82	2	35.40	35.35	3	12,584	0.02%
2023/07/12	8	36.60	31	36.26	36.30	-23	12,522	-0.18%
2023/07/10	19	36.60	11	36.98	36.25	8	12,484	0.06%
2023/07/07	3	36.75	2	36.70	36.85	1	12,419	0.01%
2023/07/06	16	37.09	19	36.98	36.95	-3	12,387	-0.02%
2023/07/05	4	38.00	1	37.95	37.70	3	12,319	0.02%
2023/07/04	2	38.20	14	38.83	38.20	-12	12,252	-0.10%
2023/07/03	3.3	37.68	1.1	37.71	37.95	2.2	12,029	0.02%
2023/06/30	21	37.02	20	37.08	37.25	1	11,850	0.01%
2023/06/29	0	0.00	4.3	37.08	37.50	-4.3	11,757	-0.04%
2023/06/28	11.4	35.98	11.3	36.12	35.85	0.2	11,551	0.00%
2023/06/27	20	37.78	9	36.59	36.50	11	11,452	0.10%
2023/06/26	45.1	39.94	12.3	39.53	39.40	32.8	11,122	0.29%
2023/06/21	4	36.25	2	37.05	37.50	2	10,287	0.02%
2023/06/20	1	34.80	6	34.80	35.20	-5	9,759	-0.05%
2023/06/19	9	33.67	3.3	33.80	33.75	5.8	9,387	0.06%
2023/06/16	6	35.00	0	0.00	35.00	6	8,869	0.07%
2023/06/15	0	0.00	2	35.98	36.15	-2	8,396	-0.02%
2023/06/14	5	35.96	5	35.49	35.60	0	8,340	0.00%
2023/06/13	3	36.05	29	36.28	36.20	-26	8,236	-0.32%
2023/06/12	35	37.44	4	36.70	36.70	31	8,118	0.38%
2023/06/09	0	0.00	12	37.52	37.65	-12	8,005	-0.15%
2023/06/08	5	37.20	0	0.00	36.90	5	7,872	0.06%
2023/06/07	8	36.90	14	37.00	37.00	-6	7,782	-0.08%
2023/06/06	25.2	36.61	18.3	37.18	37.00	6.9	7,693	0.09%
2023/06/05	17.3	35.25	56.6	35.28	36.50	-39.3	7,207	-0.55%
2023/06/02	3	33.08	16.4	33.10	33.30	-13.4	6,786	-0.20%
2023/06/01	15.4	32.84	21	33.25	33.05	-5.6	6,640	-0.08%
2023/05/31	0	31.90	0.8	32.05	31.70	-0.8	6,361	-0.01%
2023/05/30	1	31.85	0	0.00	32.10	1	6,304	0.02%
2023/05/29	0	0.00	1	32.85	32.50	-1	6,287	-0.02%
2023/05/26	26.3	32.45	8	32.18	32.20	18.3	6,281	0.29%
2023/05/25	11	33.51	5.2	33.73	33.50	5.8	6,216	0.09%
2023/05/24	8	33.73	23.5	33.67	33.95	-15.5	6,123	-0.25%
2023/05/23	10	33.14	17	33.35	33.40	-7	5,965	-0.12%
2023/05/22	4	31.96	2.3	31.88	32.05	1.8	5,696	0.03%
2023/05/19	2	31.20	7	31.35	31.45	-5	5,632	-0.09%
2023/05/18	3	31.30	3	31.55	31.50	0	5,563	0.00%
2023/05/17	0	0.00	0	30.85	31.40	0	5,510	0.00%
2023/05/16	0.3	30.95	2	30.90	30.75	-1.7	5,444	-0.03%
2023/05/15	0	30.50	1.3	30.76	30.80	-1.3	5,416	-0.02%
2023/05/12	0	30.85	1	30.85	30.90	-1	5,376	-0.02%
2023/05/11	0	30.85	1	30.85	30.75	-1	5,361	-0.02%
2023/05/10	7	31.36	8	31.28	31.25	-1	5,316	-0.02%
2023/05/09	21	32.85	29	32.93	32.15	-8	5,226	-0.15%
2023/05/08	11	31.79	3	31.75	31.75	8	4,906	0.16%
2023/05/05	9	31.58	6	31.66	31.50	3	4,874	0.06%
2023/05/04	0	0.00	18.6	31.70	32.25	-18.6	4,796	-0.39%
2023/05/03	15	31.15	1	31.40	30.90	14	4,601	0.30%
2023/05/02	1	31.10	1	30.85	31.35	0	4,518	0.00%
2023/04/28	3	31.00	1	31.10	30.80	2	4,414	0.05%
2023/04/27	6	30.98	1	30.90	31.05	5	4,282	0.12%
2023/04/26	24.1	30.87	24.6	31.10	31.75	-0.5	4,100	-0.01%
2023/04/25	26	30.65	22	30.10	30.40	4	3,748	0.11%
2023/04/24	29.8	31.13	33	31.35	31.45	-3.2	3,508	-0.09%
2023/04/21	69	32.16	62	32.09	30.25	7	2,970	0.24%
2023/04/20	36	29.88	44.6	30.31	30.00	-8.6	2,203	-0.39%
2023/04/19	2	27.90	2	27.80	27.75	0	1,768	0.00%
2023/04/18	3	27.50	13	27.97	27.95	-10	1,743	-0.57%
2023/04/17	5.3	27.66	1	27.45	27.45	4.3	1,706	0.25%
2023/04/14	0	0.00	3	27.83	27.80	-3	1,703	-0.18%
2023/04/13	1	27.60	0	0.00	27.55	1	1,677	0.06%
2023/04/12	0	0.00	5.3	27.70	27.75	-5.3	1,665	-0.32%
2023/04/07	0	0.00	0.2	27.15	27.15	-0.2	1,611	-0.01%
2023/04/06	0	0.00	0	26.65	26.75	0	1,595	0.00%
2023/03/30	1	26.50	0	0.00	26.55	1	1,606	0.06%
2023/03/29	0	26.80	0	0.00	26.55	0	1,610	0.00%
2023/03/27	2	27.15	6	26.71	26.90	-4	1,607	-0.25%
2023/03/24	1	25.90	0	0.00	25.90	1	1,564	0.06%
2023/03/23	0.1	26.05	0	0.00	26.00	0.1	1,562	0.00%
2023/03/21	5	26.29	0	0.00	26.10	5	1,571	0.32%
2023/03/17	1.3	26.41	0	0.00	26.30	1.3	1,596	0.08%
2023/03/16	1	26.75	0	0.00	26.75	1	1,605	0.06%
2023/03/15	0	0.00	5	27.25	27.05	-5	1,624	-0.31%
2023/03/14	1	26.90	0	0.00	27.00	1	1,670	0.06%
2023/03/13	0	27.22	2	26.90	27.10	-2	1,814	-0.11%
2023/03/10	6.4	27.24	0	0.00	27.30	6.4	1,817	0.35%
2023/03/09	0	0.00	5	28.15	28.00	-5	1,802	-0.28%
2023/03/08	2	27.00	0	0.00	27.15	2	1,753	0.11%
2023/03/07	0	27.75	1	27.70	27.40	-1	1,744	-0.06%
2023/03/06	3	27.60	0.3	27.50	27.60	2.7	1,711	0.16%
2023/03/03	3	27.60	0	0.00	27.50	3	1,682	0.18%
2023/03/02	1.1	26.99	0	0.00	27.10	1.1	1,660	0.07%
2023/03/01	11	26.97	4	26.96	27.00	7	1,689	0.41%
2023/02/24	13	26.69	4	27.04	27.15	9	1,694	0.53%
2023/02/23	0	0.00	1	26.35	26.55	-1	1,676	-0.06%
2023/02/22	3	26.05	0	0.00	26.10	3	1,667	0.18%
2023/02/20	0	0.00	1	26.15	26.10	-1	1,746	-0.06%
2023/02/17	0	25.95	0	0.00	26.05	0	1,827	0.00%
2023/02/15	3	25.93	0	0.00	25.75	3	1,974	0.15%
2023/02/14	0	26.00	0	0.00	26.00	0	1,980	0.00%
2023/02/13	0	25.90	0	0.00	26.10	0	2,007	0.00%
2023/02/10	0	25.95	1	26.00	25.90	-1	2,044	-0.05%
2023/02/08	0	0.00	1	26.25	26.20	-1	2,091	-0.05%
2023/02/07	0	25.85	0	0.00	26.05	0	2,123	0.00%
2023/02/06	0	25.90	0	0.00	25.85	0	2,154	0.00%
2023/02/03	0	25.95	4.3	26.09	26.15	-4.3	2,191	-0.20%
2023/02/02	1	26.05	0	0.00	26.05	1	2,227	0.04%
2023/02/01	2	25.60	0	0.00	25.60	2	2,284	0.09%
2023/01/31	0	0.00	2	25.50	25.80	-2	2,388	-0.08%
2023/01/30	1	25.25	0	0.00	25.30	1	2,369	0.04%
2023/01/17	0	24.95	0	0.00	25.00	0	2,366	0.00%
2023/01/16	1	24.95	0	0.00	24.85	1	2,370	0.04%
2023/01/11	0	0.00	1	25.35	25.25	-1	2,390	-0.04%
2023/01/10	2.3	25.00	0	0.00	25.20	2.3	2,411	0.10%
2023/01/09	0	0.00	2	25.05	25.05	-2	2,417	-0.08%
2023/01/06	0	0.00	0.3	25.10	24.95	-0.3	2,421	-0.01%
2023/01/05	0	0.00	2	25.05	24.90	-2	2,438	-0.08%
2023/01/04	1	24.95	0	0.00	24.85	1	2,435	0.04%
2023/01/03	4	24.60	0	0.00	24.60	4	2,438	0.16%
2022/12/28	0	0.00	1	24.65	24.60	-1	2,460	-0.04%
2022/12/20	0.3	24.50	0	0.00	24.35	0.3	2,482	0.01%
2022/12/16	0	24.90	0	0.00	24.90	0	2,478	0.00%
2022/12/15	1	25.00	0	0.00	24.90	1	2,453	0.04%
2022/12/14	0.5	25.10	0	0.00	25.10	0.5	2,455	0.02%
2022/12/13	0	25.00	0	0.00	25.15	0	2,427	0.00%
2022/12/12	0	24.95	0	0.00	24.80	0	2,422	0.00%
2022/12/09	2	25.10	0.1	25.10	25.00	1.9	2,443	0.08%
2022/12/08	4	24.96	0	0.00	24.90	4	2,393	0.17%
2022/12/07	1	25.25	0	0.00	25.25	1	2,357	0.04%
2022/12/06	0	25.95	0	0.00	25.45	0	2,326	0.00%
2022/12/05	2.8	25.95	0	0.00	25.95	2.8	2,274	0.12%
2022/11/30	0	0.00	2	27.28	27.40	-2	2,073	-0.10%
2022/11/29	2	27.00	1.9	26.90	26.90	0.1	2,061	0.01%
2022/11/28	3	26.87	4	27.15	27.15	-1	2,046	-0.05%
2022/11/25	2	27.05	0	0.00	27.15	2	2,035	0.10%
2022/11/24	0	26.95	0	0.00	27.10	0	2,043	0.00%
2022/11/23	0.3	27.60	0	0.00	27.35	0.3	2,026	0.02%
2022/11/21	0	0.00	6	27.80	27.60	-6	1,946	-0.31%
2022/11/18	6	27.30	3	27.20	27.15	3	1,908	0.16%
2022/11/17	0	0.00	3.5	27.83	27.65	-3.5	1,877	-0.19%
2022/11/16	10	28.13	1	28.35	28.00	9	1,868	0.48%
2022/11/15	1	28.15	5	28.18	28.10	-4	1,866	-0.21%
2022/11/14	4	27.58	2.1	27.46	27.85	1.9	1,791	0.11%
2022/11/11	0	0.00	17.3	26.86	26.95	-17.3	1,734	-1.00%
2022/11/10	9	26.22	1	26.40	26.45	8	1,698	0.47%
2022/11/09	4	26.23	7.5	26.37	26.55	-3.5	1,711	-0.20%
2022/11/08	8	26.35	9	26.42	26.35	-1	1,686	-0.06%
2022/11/07	8	25.55	3	25.58	26.00	5	1,636	0.31%
2022/11/04	3.1	24.60	0	0.00	24.75	3.1	1,601	0.19%
2022/11/03	3.1	24.74	1.3	24.82	24.60	1.8	1,586	0.11%
2022/11/02	2.1	25.47	1	25.35	25.20	1.1	1,547	0.07%
2022/11/01	1.3	25.95	5	25.94	25.75	-3.8	1,513	-0.25%
2022/10/31	6.3	25.67	1	26.15	25.55	5.3	1,463	0.36%
2022/10/28	1.5	26.65	1.2	26.22	26.55	0.3	1,413	0.02%
2022/10/27	4	26.24	15	25.60	26.75	-11	1,327	-0.83%
2022/10/26	1	24.40	2.5	24.16	24.40	-1.5	1,227	-0.12%
2022/10/25	0.1	23.85	0	0.00	23.75	0.1	1,216	0.00%
2022/10/24	0.3	24.15	0	0.00	24.00	0.3	1,208	0.03%
2022/10/21	0	0.00	1	24.30	24.35	-1	1,196	-0.08%
2022/10/20	0	23.90	0	0.00	24.40	0	1,196	0.00%
2022/10/19	1.1	24.42	3	24.65	24.55	-1.9	1,152	-0.16%
2022/10/18	0	0.00	1.6	24.74	25.00	-1.6	1,144	-0.14%
2022/10/17	7	24.32	1.2	24.50	24.30	5.8	1,120	0.52%
2022/10/14	2	23.75	1	23.85	24.15	1	1,106	0.09%
2022/10/13	1.7	23.18	0	0.00	22.75	1.7	1,100	0.16%
2022/10/12	0	0.00	7	24.00	24.00	-7	1,107	-0.63%
2022/10/11	0	0.00	3	24.48	24.40	-3	1,133	-0.26%
2022/10/07	1	24.70	2.2	24.71	24.80	-1.2	1,178	-0.10%
2022/10/06	1	23.75	0	0.00	24.35	1	1,198	0.08%
2022/10/05	0	0.00	1.1	23.87	23.85	-1.1	1,221	-0.09%
2022/10/04	0	0.00	0.1	23.90	23.95	-0.1	1,246	0.00%
2022/09/30	1	23.75	0	23.65	23.70	1	1,263	0.08%
2022/09/29	1	23.05	0	0.00	23.70	1	1,266	0.08%
2022/09/28	0.1	23.70	0	0.00	22.90	0.1	1,259	0.00%
2022/09/26	0	23.95	0	0.00	24.15	0	1,242	0.00%
2022/09/23	0	0.00	0.1	24.65	24.75	-0.1	1,254	-0.01%
2022/09/20	0	0.00	1	24.15	24.25	-1	1,265	-0.08%
2022/09/19	0.1	24.27	0	0.00	24.10	0.1	1,279	0.01%
2022/09/16	1	25.00	0.1	24.95	24.95	0.9	1,282	0.07%
2022/09/15	0	0.00	2	24.08	24.35	-2	1,263	-0.16%
2022/09/14	3	23.92	0	0.00	23.95	3	1,269	0.24%
2022/09/13	1	24.35	0	0.00	24.45	1	1,277	0.08%
2022/09/12	1	23.85	0	0.00	24.10	1	1,294	0.08%
2022/09/07	2.3	23.65	0	0.00	23.45	2.3	1,342	0.17%
2022/09/06	1	24.00	0	0.00	23.85	1	1,352	0.07%
2022/09/02	2	24.33	1	24.20	24.25	1	1,376	0.07%
2022/09/01	0	24.40	0	0.00	24.30	0	1,379	0.00%
2022/08/31	0	0.00	0.1	24.70	24.75	-0.1	1,377	-0.01%
2022/08/29	0.1	24.30	0	0.00	24.15	0.1	1,387	0.01%
2022/08/26	0.1	24.65	2	24.83	24.85	-1.9	1,388	-0.14%
2022/08/25	0.1	24.70	0	0.00	24.65	0.1	1,390	0.01%
2022/08/23	0	24.95	0	0.00	24.65	0	1,439	0.00%
2022/08/22	3	25.60	2	25.70	25.40	1	1,443	0.07%
2022/08/19	1	24.45	0	0.00	24.70	1	1,394	0.07%
2022/08/18	0	0.00	4	24.60	24.55	-4	1,404	-0.28%
2022/08/16	1	24.00	1	23.90	23.65	0	1,363	0.00%
2022/08/12	0.2	23.75	0	0.00	23.80	0.2	1,346	0.01%
2022/08/11	0	0.00	1	23.80	23.70	-1	1,383	-0.07%
2022/08/09	0.1	23.30	0.6	23.25	23.35	-0.6	1,475	-0.04%
2022/08/08	0	0.00	1	23.10	23.10	-1	1,602	-0.06%
2022/08/05	0.2	23.45	1	23.35	23.30	-0.8	1,616	-0.05%
2022/08/03	0	0.00	1	23.50	23.55	-1	1,678	-0.06%
2022/08/02	1	23.60	0.1	23.60	23.50	0.9	1,697	0.06%
2022/07/29	1	24.05	2	24.05	24.10	-1	1,699	-0.06%
2022/07/26	1	23.95	1	23.90	23.90	0	1,854	0.00%
2022/07/25	1	24.00	1	24.00	24.00	0	1,856	0.00%
2022/07/22	1	23.70	0	0.00	23.75	1	1,856	0.05%
2022/07/20	0	0.00	1	23.70	23.40	-1	1,869	-0.05%
2022/07/19	0.1	23.10	3	23.47	23.45	-2.9	1,874	-0.15%
2022/07/18	0	0.00	2	22.30	22.90	-2	1,848	-0.11%
2022/07/15	5	22.31	0	0.00	22.05	5	1,822	0.27%
2022/07/14	3	24.13	3	24.03	24.20	0	1,762	0.00%
2022/07/13	1	23.80	1	23.85	23.95	0	1,723	0.00%
2022/07/12	0	23.90	2	23.80	23.45	-2	1,701	-0.12%
2022/07/11	0	0.00	2	24.35	24.40	-2	1,680	-0.12%
2022/07/08	3	24.60	0	0.00	24.60	3	1,681	0.18%
2022/07/07	0	0.00	1	24.65	24.80	-1	1,674	-0.06%
2022/07/05	0.3	25.10	5	24.70	24.90	-4.7	1,684	-0.28%
2022/07/04	0	24.55	34	24.46	24.30	-34	1,676	-2.03%
2022/07/01	1.5	24.71	0	0.00	24.40	1.5	1,677	0.09%
2022/06/30	2	25.40	1	25.45	25.45	1	1,653	0.06%
2022/06/29	1	26.40	0	0.00	26.20	1	1,624	0.06%
2022/06/27	1	26.75	0	0.00	26.80	1	1,671	0.06%
2022/06/22	0	25.95	0	0.00	26.00	0	1,681	0.00%
2022/06/20	1	25.95	0	0.00	25.45	1	1,672	0.06%
2022/06/17	0	26.35	0	0.00	26.10	0	1,658	0.00%
2022/06/16	1	27.45	0	0.00	26.75	1	1,644	0.06%
2022/06/13	2	26.65	1	26.65	26.60	1	1,722	0.06%
2022/06/10	0.1	27.30	0	0.00	27.20	0.1	1,729	0.01%
2022/06/09	0	27.35	0	0.00	27.40	0	1,746	0.00%
2022/06/08	0.5	27.20	0	0.00	27.35	0.5	1,766	0.03%
2022/06/07	1	27.40	1	27.15	27.05	0	1,780	0.00%
2022/06/06	1	27.95	0	0.00	27.55	1	1,784	0.06%
2022/06/02	0.1	28.00	0	0.00	27.95	0.1	1,810	0.01%
2022/06/01	0	28.25	0.5	28.30	28.20	-0.5	1,841	-0.03%
2022/05/30	0	0.00	2	28.03	28.15	-2	1,800	-0.11%
2022/05/27	0	0.00	0.1	26.95	27.35	-0.1	1,782	0.00%
2022/05/26	1.5	27.03	0	0.00	26.90	1.5	1,785	0.08%
2022/05/25	2	26.45	0	0.00	26.60	2	1,797	0.11%
2022/05/23	0.1	27.05	4	26.90	26.95	-3.9	1,819	-0.21%
2022/05/20	4	26.85	0	0.00	26.85	4	1,849	0.22%
2022/05/19	4.2	26.22	0	0.00	26.45	4.2	1,876	0.22%
2022/05/17	1	26.35	0	0.00	26.35	1	1,791	0.06%
2022/05/16	7.2	26.59	0	0.00	26.25	7.2	1,763	0.41%
2022/05/13	1	28.00	0	0.00	28.35	1	1,643	0.06%
2022/05/12	6	29.20	2	28.55	28.30	4	1,635	0.24%
2022/05/11	5	30.15	0	0.00	29.80	5	1,605	0.31%
2022/05/09	1.2	30.61	0.5	30.70	30.55	0.7	1,643	0.04%
2022/05/06	0	0.00	2	31.10	31.10	-2	1,693	-0.12%
2022/05/05	3.1	31.75	0	0.00	31.75	3.1	1,731	0.18%
2022/05/04	0.1	32.00	1.3	32.16	31.85	-1.2	1,736	-0.07%
2022/05/03	37	33.44	43.8	33.14	32.45	-6.8	1,736	-0.39%
2022/04/27	2.3	31.04	0	0.00	31.05	2.3	1,659	0.14%
2022/04/25	1.5	31.82	3	32.00	31.80	-1.6	1,693	-0.09%
2022/04/21	1	32.90	0	0.00	32.95	1	1,715	0.06%
2022/04/20	0.3	32.55	0	0.00	32.50	0.3	1,752	0.02%
2022/04/18	1	32.30	2	32.35	32.25	-1	1,782	-0.06%
2022/04/15	0.1	32.30	0	0.00	32.20	0.1	1,788	0.01%
2022/04/14	0	32.40	0	0.00	32.40	0	1,804	0.00%
2022/04/12	1.3	32.18	0	0.00	32.15	1.3	1,861	0.07%
2022/04/11	2	32.58	0	0.00	32.60	2	1,892	0.11%
2022/04/08	0	0.00	1	33.10	33.05	-1	1,930	-0.05%
2022/04/07	0	0.00	1	33.35	33.00	-1	1,957	-0.05%
2022/04/01	0	0.00	2	33.85	34.00	-2	2,094	-0.10%
2022/03/31	1	34.30	0	0.00	34.20	1	2,428	0.04%
2022/03/30	0	0.00	2	34.20	34.10	-2	2,574	-0.08%
2022/03/28	2	33.70	0	0.00	33.90	2	2,588	0.08%
2022/03/24	1	33.25	0.2	33.40	33.40	0.8	2,599	0.03%
2022/03/22	2	33.40	0	0.00	33.30	2	2,661	0.08%
2022/03/21	0	0.00	1	33.10	33.25	-1	2,714	-0.04%
2022/03/18	1	32.50	0.8	32.60	32.60	0.3	3,021	0.01%
2022/03/17	0	0.00	1	32.50	32.40	-1	3,042	-0.03%
2022/03/16	7.3	32.07	3	32.00	32.10	4.3	3,046	0.14%
2022/03/15	1.1	33.47	0	0.00	33.10	1.1	2,980	0.04%
2022/03/14	0	0.00	0.1	33.75	33.85	-0.1	3,050	0.00%
2022/03/10	0	0.00	10	32.90	33.40	-10	3,106	-0.32%
2022/03/08	1	32.00	0	0.00	32.00	1	3,189	0.03%
2022/03/07	2.1	33.10	1	32.95	32.95	1.1	3,199	0.03%
2022/03/04	0	0.00	1	33.85	33.90	-1	3,303	-0.03%
2022/03/03	0	0.00	2	34.05	34.10	-2	3,361	-0.06%
2022/03/02	0	0.00	1	34.05	34.05	-1	3,444	-0.03%
2022/03/01	2	33.90	2	34.05	34.00	0	3,529	0.00%
2022/02/25	4	33.78	0	0.00	33.60	4	3,572	0.11%
2022/02/24	2.2	34.22	2	34.38	34.20	0.2	3,596	0.01%
2022/02/22	2	34.98	0.2	34.85	34.75	1.9	3,841	0.05%
2022/02/21	10	35.40	3	35.45	35.40	7	4,151	0.17%
2022/02/18	0.1	34.70	1.2	34.86	34.90	-1.1	4,171	-0.03%
2022/02/17	10	34.90	1	34.90	34.80	9	4,216	0.21%
2022/02/16	0	0.00	2	34.63	34.65	-2	4,257	-0.05%
2022/02/14	1.3	34.42	1	34.40	34.50	0.3	4,352	0.01%
2022/02/11	5	35.01	0	0.00	35.00	5	4,417	0.11%
2022/02/09	0	0.00	1	34.70	34.80	-1	4,441	-0.02%
2022/02/08	5	34.33	1	34.20	34.40	4	4,433	0.09%
2022/02/07	4	32.85	10	33.14	34.40	-6	4,405	-0.14%
2022/01/26	0	0.00	3	32.87	32.85	-3	4,392	-0.07%
2022/01/25	3	32.78	0	0.00	32.70	3	4,489	0.07%
2022/01/24	3.1	32.90	0	0.00	33.40	3.1	4,563	0.07%
2022/01/21	2	33.58	2	33.45	33.40	0	4,601	0.00%
2022/01/20	0.1	34.10	1	34.10	34.15	-0.9	4,598	-0.02%
2022/01/19	7.3	33.94	0	0.00	33.90	7.3	4,607	0.16%
2022/01/17	0	0.00	6	34.50	34.55	-6	4,597	-0.13%
2022/01/13	5	35.10	0	0.00	35.10	5	4,669	0.11%
2022/01/11	0	0.00	4	34.40	34.40	-4	4,692	-0.09%
2022/01/10	0.2	34.40	0	0.00	34.65	0.2	4,754	0.00%
2022/01/07	1	34.20	2	34.30	34.20	-1	4,776	-0.02%
2022/01/05	5	34.15	0	0.00	34.10	5	4,803	0.10%
2022/01/04	2	34.55	0	0.00	34.45	2	4,813	0.04%
2022/01/03	3	35.17	0	0.00	34.80	3	4,819	0.06%
2021/12/30	1	35.55	0	0.00	35.55	1	4,826	0.02%
2021/12/29	11	35.72	5.2	35.85	35.80	5.8	4,878	0.12%
2021/12/28	0.3	35.90	13	35.90	36.10	-12.7	4,902	-0.26%
2021/12/27	22	36.58	25	36.72	36.15	-3	4,874	-0.06%
2021/12/24	3	35.60	3	35.18	35.60	0	4,667	0.00%
2021/12/23	0	0.00	1	34.25	34.25	-1	4,624	-0.02%
2021/12/22	0	0.00	4	33.90	33.85	-4	4,826	-0.08%
2021/12/21	0	0.00	1	33.75	33.80	-1	5,639	-0.02%
2021/12/20	0	0.00	3	33.95	33.40	-3	6,199	-0.05%
2021/12/17	8	33.60	8	33.90	33.60	0	6,432	0.00%
2021/12/16	6	33.74	1	34.25	33.50	5	6,413	0.08%
2021/12/15	2	34.13	1	34.25	33.80	1	6,427	0.02%
2021/12/14	23	35.52	63	35.50	33.75	-40	6,455	-0.62%
2021/12/13	0	0.00	4	34.45	34.50	-4	6,147	-0.07%
2021/12/10	1	34.50	5	34.60	34.60	-4	6,147	-0.07%
2021/12/08	3	35.00	1	35.40	34.85	2	6,168	0.03%
2021/12/06	2	34.63	0	0.00	34.60	2	6,066	0.03%
2021/12/03	0	0.00	1	35.13	34.90	-1	6,062	-0.02%
2021/12/02	2	34.40	1.5	34.57	34.40	0.5	6,009	0.01%
2021/12/01	0	0.00	1	34.70	34.65	-1	5,990	-0.02%
2021/11/30	16	34.70	2	35.15	34.55	14	5,961	0.23%
2021/11/29	1	34.00	1	34.00	33.85	0	5,853	0.00%
2021/11/26	0	0.00	1	33.85	34.30	-1	5,814	-0.02%
2021/11/25	1	34.70	9	34.74	34.75	-8	5,776	-0.14%
2021/11/24	1	34.20	0	0.00	34.20	1	5,734	0.02%
2021/11/23	1	33.40	0	0.00	33.30	1	5,723	0.02%
2021/11/22	5	33.97	3	34.17	33.80	2	5,735	0.03%
2021/11/19	12	33.82	0	0.00	33.80	12	5,728	0.21%
2021/11/18	8	35.11	20.2	34.67	35.25	-12.2	5,544	-0.22%
2021/11/15	12	32.74	6	33.55	33.45	6	5,270	0.11%
2021/11/12	41.2	33.30	0.3	33.30	33.10	40.9	5,331	0.77%
2021/11/10	5.5	33.64	2	33.63	33.70	3.5	5,452	0.06%
2021/11/09	8	33.18	4	33.10	33.25	4	5,422	0.07%
2021/11/08	1	33.25	2.2	33.13	33.25	-1.2	5,503	-0.02%
2021/11/05	2	32.25	0	0.00	32.50	2	5,516	0.04%
2021/11/04	4	32.75	0	0.00	32.50	4	5,573	0.07%
2021/11/03	1	32.70	9	32.76	32.75	-8	5,577	-0.14%
2021/11/02	15.2	32.53	10.7	32.85	32.55	4.5	5,591	0.08%
2021/11/01	11	32.36	2	32.50	32.35	9	5,570	0.16%
2021/10/29	7	31.45	6.6	31.90	32.00	0.4	5,522	0.01%
2021/10/28	1.7	31.22	0	0.00	31.20	1.7	5,486	0.03%
2021/10/27	0.7	31.60	0	0.00	31.45	0.7	5,540	0.01%
2021/10/26	0	0.00	2	31.70	31.65	-2	5,557	-0.04%
2021/10/25	1	31.20	0	0.00	31.55	1	5,596	0.02%
2021/10/22	1	31.10	0	0.00	31.20	1	5,709	0.02%
2021/10/21	0.1	31.80	2	31.68	31.60	-1.9	5,731	-0.03%
2021/10/20	2	31.30	0	0.00	31.00	2	5,745	0.03%
2021/10/19	1	31.90	0	0.00	31.35	1	5,840	0.02%
2021/10/18	3	31.43	0	0.00	31.55	3	5,880	0.05%
2021/10/15	0	0.00	12	31.35	31.40	-12	6,012	-0.20%
2021/10/14	0	0.00	1	31.00	30.95	-1	6,064	-0.02%
2021/10/13	17	30.98	0.5	31.40	30.55	16.5	6,146	0.27%
2021/10/08	7	31.31	0	0.00	30.95	7	6,374	0.11%
2021/10/07	3	30.68	15	31.21	31.25	-12	6,482	-0.19%
2021/10/06	10	30.87	5.2	30.66	30.25	4.8	6,712	0.07%
2021/10/05	3	30.93	0	0.00	31.50	3	6,932	0.04%
2021/10/04	4	31.70	1	32.75	31.50	3	7,035	0.04%
2021/10/01	9	32.98	0	0.00	32.85	9	7,208	0.12%
2021/09/30	4	34.56	0	34.20	34.15	4	7,973	0.05%
2021/09/29	17.2	34.71	7	34.55	34.10	10.2	8,086	0.13%
2021/09/28	89	37.65	35	37.96	36.30	54	8,003	0.67%
2021/09/27	60	35.96	74.2	36.08	36.90	-14.2	7,601	-0.19%
2021/09/24	28.5	35.15	26	35.65	33.55	2.5	7,983	0.03%
2021/09/23	5	32.94	1	33.05	33.30	4	8,390	0.05%
2021/09/17	9	33.49	1	33.50	32.95	8	8,810	0.09%
2021/09/15	3	34.20	0	0.00	34.20	3	9,090	0.03%
2021/09/13	1	34.65	2	34.85	35.20	-1	10,534	-0.01%
2021/09/10	1	34.85	0.1	35.10	34.85	1	11,009	0.01%
2021/09/08	1.3	34.54	0	0.00	33.85	1.3	11,667	0.01%
2021/09/07	2	34.70	2.1	34.85	34.70	-0.1	11,846	0.00%
2021/09/06	2	34.50	0	0.00	34.65	2	12,281	0.02%
2021/09/03	0	0.00	2	35.45	35.30	-2	13,514	-0.01%
2021/09/02	2	35.50	0	0.00	35.20	2	13,873	0.01%
2021/09/01	0	0.00	0	36.10	35.80	0	14,553	0.00%
2021/08/31	1	36.40	0	0.00	35.85	1	15,797	0.01%
2021/08/30	2	36.23	0	0.00	36.25	2	17,437	0.01%
2021/08/27	0	0.00	22	37.14	37.05	-22	18,717	-0.12%
2021/08/26	1	37.10	1	36.95	37.00	0	19,933	0.00%
2021/08/25	1	36.15	1	36.90	36.25	0	20,785	0.00%
2021/08/24	0	0.00	0	36.05	36.10	0	20,917	0.00%
2021/08/23	0	0.00	1	35.70	35.65	-1	21,102	0.00%
2021/08/20	0	0.00	4	34.89	34.65	-4	21,317	-0.02%
2021/08/19	6	34.58	10	34.40	34.10	-4	21,680	-0.02%
2021/08/18	0	0.00	17	35.49	35.60	-17	21,780	-0.08%
2021/08/17	14.1	35.34	11.3	35.13	34.60	2.9	21,890	0.01%
2021/08/16	12	36.78	2	36.95	36.05	10	21,946	0.05%
2021/08/12	4	37.91	3	38.98	38.20	1	21,997	0.00%
2021/08/11	0	0.00	13	38.04	37.70	-13	22,062	-0.06%
2021/08/10	6.5	37.90	3	37.82	37.80	3.5	22,189	0.02%
2021/08/09	7	39.44	3	39.30	39.20	4	22,301	0.02%
2021/08/06	1	39.30	1.1	39.69	39.50	-0.1	22,449	0.00%
2021/08/05	2.4	38.74	3	38.82	38.70	-0.6	22,587	0.00%
2021/08/04	2	39.30	0	0.00	39.30	2	22,778	0.01%
2021/08/03	0	0.00	1	39.75	39.75	-1	23,283	0.00%
2021/08/02	11	38.98	7	39.59	39.60	4	23,541	0.02%
2021/07/29	1.1	39.42	5	39.83	40.00	-3.9	23,595	-0.02%
2021/07/28	4.5	38.24	3	38.75	38.85	1.5	23,615	0.01%
2021/07/27	3	39.08	3	39.23	39.00	0	23,682	0.00%
2021/07/26	41	40.59	40	39.90	39.90	1	23,804	0.00%
2021/07/23	104	40.37	111	40.87	40.85	-7	23,935	-0.03%	大買/大賣/
2021/07/22	0	0.00	12	39.28	39.35	-12	24,006	-0.05%
2021/07/21	58	40.58	52	39.02	39.25	6	24,056	0.02%
2021/07/20	5	40.90	0	0.00	40.75	5	24,035	0.02%
2021/07/19	1.1	41.60	4	41.53	41.70	-2.9	24,102	-0.01%
2021/07/16	59	41.41	50.2	41.30	41.30	8.8	24,328	0.04%
2021/07/15	55.2	41.46	51	42.14	42.15	4.2	24,369	0.02%
2021/07/14	127	41.09	127.2	41.25	41.25	-0.2	24,454	0.00%	大買/大賣/
2021/07/13	29	42.30	29	41.92	40.90	0	24,605	0.00%
2021/07/12	18	42.56	18.2	42.57	42.10	-0.2	24,583	0.00%
2021/07/09	56	44.55	54.1	43.81	43.75	1.9	25,092	0.01%
2021/07/08	113	44.52	114	44.68	44.70	-1	25,452	0.00%	大買/大賣/
2021/07/07	110.1	45.88	153.1	45.96	45.25	-43	26,102	-0.16%	大買/大賣/
2021/07/06	19.1	45.30	14	45.18	44.70	5.1	25,579	0.02%
2021/07/05	13	44.27	10.4	44.55	44.50	2.6	25,582	0.01%
2021/07/02	20	44.86	50	44.91	44.80	-30	25,639	-0.12%
2021/07/01	58	46.09	68	46.74	45.60	-10	25,279	-0.04%
2021/06/30	122.3	45.47	96	45.39	45.70	26.2	24,430	0.11%	大買/
2021/06/29	20.1	44.36	10	44.53	43.80	10.1	23,871	0.04%
2021/06/28	5.3	43.33	14	43.55	44.00	-8.7	23,785	-0.04%
2021/06/25	8.1	44.53	1	44.65	44.30	7.1	23,683	0.03%
2021/06/24	0	45.00	9	44.81	44.95	-9	23,805	-0.04%
2021/06/23	61	44.94	72.4	44.55	44.00	-11.4	23,763	-0.05%
2021/06/22	153.4	46.28	101	46.54	44.45	52.4	23,479	0.22%	大買/大賣/
2021/06/21	66	43.98	48	44.28	44.45	18	22,491	0.08%
2021/06/18	6	43.52	4	43.63	43.25	2	22,031	0.01%
2021/06/17	60	45.33	188	45.28	44.30	-128	21,851	-0.59%	大賣/鉅額交易
2021/06/16	6	44.56	316	44.04	43.95	-310	21,436	-1.45%	大賣/鉅額交易
2021/06/15	36.7	45.19	50	44.98	44.95	-13.3	21,270	-0.06%
2021/06/11	727.3	46.94	702	47.48	45.60	25.3	20,880	0.12%	大買/大賣/
2021/06/10	31	44.38	29	44.39	45.50	2	19,739	0.01%
2021/06/09	432	46.60	87	46.00	45.45	345	19,438	1.77%	大買/鉅額交易
2021/06/08	247.3	49.38	277	49.63	49.10	-29.8	18,821	-0.16%	大買/大賣/
2021/06/07	214	49.60	126	50.10	50.60	88	17,681	0.50%	大買/大賣/
2021/06/04	153	48.48	183.3	48.68	46.05	-30.3	16,159	-0.19%	大買/大賣/
2021/06/03	138	46.18	111.9	46.10	47.30	26.1	15,117	0.17%	大買/大賣/
2021/06/02	142	41.62	137.1	41.68	43.00	4.9	13,987	0.04%	大買/大賣/
2021/06/01	3	38.75	73	38.93	39.10	-70	13,318	-0.53%
2021/05/31	43	38.19	15	38.48	38.25	28	13,351	0.21%
2021/05/28	13	37.88	31	37.72	37.75	-18	13,267	-0.14%
2021/05/27	108.3	37.18	47.2	37.63	37.70	61.1	13,224	0.46%	大買/
2021/05/26	1	35.85	2	35.63	35.90	-1	12,890	-0.01%
2021/05/25	116.1	36.36	112	35.29	35.85	4.1	12,765	0.03%	大買/大賣/
2021/05/24	6	35.41	14	35.36	35.50	-8	12,643	-0.06%
2021/05/21	6	33.34	1	34.15	34.20	5	12,564	0.04%
2021/05/20	3	33.02	1	34.00	33.15	2	12,491	0.02%
2021/05/19	9	33.53	3	33.42	33.75	6	12,471	0.05%
2021/05/18	17	31.60	25	32.13	32.55	-8	12,390	-0.06%
2021/05/17	12	29.68	5	29.18	29.60	7	12,320	0.06%
2021/05/14	5	31.97	6	32.31	31.65	-1	12,175	-0.01%
2021/05/13	11	32.13	3.1	31.58	32.50	8	12,028	0.07%
2021/05/12	16	33.58	10	32.76	32.55	6	11,875	0.05%
2021/05/11	16	37.48	6	37.93	36.10	10	11,647	0.09%
2021/05/10	3	37.30	7	37.47	37.30	-4	11,138	-0.04%
2021/05/07	0	0.00	8	35.26	35.85	-8	10,910	-0.07%
2021/05/06	2.3	35.79	6	35.46	35.55	-3.7	10,898	-0.03%
2021/05/05	11	36.48	1	35.35	35.80	10	10,841	0.09%
2021/05/04	7.5	34.91	5	34.94	35.00	2.5	10,795	0.02%
2021/05/03	8	37.19	9	36.93	36.55	-1	10,641	-0.01%
2021/04/29	18	38.01	12	38.01	38.00	6	10,523	0.06%
2021/04/28	16	39.03	22	38.83	39.15	-6	10,391	-0.06%
2021/04/27	3	38.75	13	38.77	39.00	-10	10,300	-0.10%
2021/04/26	13.2	38.76	0	0.00	39.10	13.2	10,262	0.13%
2021/04/23	0	0.00	19	37.89	38.45	-19	10,189	-0.19%
2021/04/22	49	38.89	58.2	38.56	37.85	-9.2	10,228	-0.09%
2021/04/21	18	38.53	13	38.99	38.70	5	9,979	0.05%
2021/04/20	21	38.65	34	38.63	38.40	-13	9,815	-0.13%
2021/04/19	11	39.30	17	39.26	39.20	-6	9,689	-0.06%
2021/04/16	9	38.28	24.2	38.57	38.85	-15.2	9,457	-0.16%
2021/04/15	82.3	39.05	24.1	39.25	38.35	58.3	9,313	0.63%
2021/04/14	36	36.15	63	36.67	38.00	-27	8,612	-0.31%
2021/04/13	109.3	37.10	84	37.02	37.10	25.3	8,244	0.31%	大買/
2021/04/12	19	33.52	28	34.09	34.65	-9	7,454	-0.12%
2021/04/09	37	32.43	14	31.54	31.50	23	7,196	0.32%
2021/04/08	4	33.21	18	33.08	33.20	-14	7,070	-0.20%
2021/04/07	4	31.54	1	31.65	31.60	3	7,209	0.04%
2021/04/06	4.2	31.30	3	31.47	31.55	1.2	7,685	0.02%
2021/04/01	19	31.06	5	31.25	31.25	14	7,829	0.18%
2021/03/31	3	31.27	0	0.00	31.50	3	7,758	0.04%
2021/03/30	17	31.24	5	31.46	31.25	12	7,676	0.16%
2021/03/29	9.1	31.57	23	30.87	30.95	-14	7,605	-0.18%
2021/03/26	41	30.12	39	29.69	29.60	2	7,504	0.03%
2021/03/25	15	29.34	17	29.81	29.50	-2	7,414	-0.03%
2021/03/24	1	28.35	0	28.70	28.95	1	7,315	0.01%
2021/03/23	5	28.63	1	28.55	28.55	4	7,354	0.05%
2021/03/22	1	28.60	8	28.68	28.80	-7	7,630	-0.09%
2021/03/19	1	28.90	0	0.00	28.95	1	7,698	0.01%
2021/03/18	1	29.00	4.2	29.05	29.00	-3.2	7,750	-0.04%
2021/03/17	30	28.85	0	0.00	29.20	30	7,823	0.38%
2021/03/16	4	29.04	12	28.97	29.05	-8	7,835	-0.10%
2021/03/15	12	29.65	21	29.40	29.35	-9	7,745	-0.12%
2021/03/12	1	29.50	8	30.04	29.90	-7	7,711	-0.09%
2021/03/11	7	29.60	3	29.95	29.60	4	7,688	0.05%
2021/03/10	9.1	29.40	4	29.49	29.65	5.1	7,614	0.07%
2021/03/09	43.1	29.57	60	29.30	29.70	-16.9	7,508	-0.23%
2021/03/08	2	28.73	58	28.70	28.55	-56	7,339	-0.76%
2021/03/05	79	28.57	8	28.49	28.30	71	7,301	0.97%
2021/03/04	19	28.18	7	28.37	28.85	12	7,205	0.17%
2021/03/03	4	27.75	20	28.10	28.00	-16	7,040	-0.23%
2021/03/02	20	28.06	15.3	27.54	27.05	4.7	6,998	0.07%
2021/02/26	0	0.00	0	27.00	27.25	0	6,861	0.00%
2021/02/25	8	26.94	5	27.09	27.05	3	6,828	0.04%
2021/02/24	2	27.00	0	0.00	26.65	2	6,865	0.03%
2021/02/23	50	27.46	5	27.50	27.70	45	6,822	0.66%
2021/02/22	0	0.00	13	26.79	26.70	-13	6,790	-0.19%
2021/02/19	0	0.00	103	26.14	26.55	-103	6,848	-1.50%	大賣/鉅額交易
2021/02/18	15	26.40	1	26.45	26.50	14	7,025	0.20%
2021/02/17	0	0.00	7	25.63	25.90	-7	7,305	-0.10%
2021/02/04	0.2	24.10	1	24.15	24.10	-0.8	7,925	-0.01%
2021/02/01	0	0.00	4	23.83	23.70	-4	8,162	-0.05%
2021/01/29	0	0.00	6	23.54	23.40	-6	8,190	-0.07%
2021/01/27	0	0.00	2.1	24.27	24.25	-2.1	8,241	-0.03%
2021/01/26	1.8	24.60	0	0.00	24.30	1.8	8,278	0.02%
2021/01/22	1	24.50	12	24.66	24.60	-11	8,431	-0.13%
2021/01/21	2	25.00	1	24.70	24.80	1	8,456	0.01%
2021/01/20	1	24.50	11	24.57	24.25	-10	8,455	-0.12%
2021/01/18	2	25.40	0	0.00	25.30	2	8,876	0.02%
2021/01/15	107	25.73	1	25.60	25.35	106	8,817	1.20%	大買/鉅額交易
2021/01/14	4	26.79	3	26.82	26.80	1	8,867	0.01%
2021/01/13	2	27.23	0	0.00	27.25	2	8,857	0.02%
2021/01/12	8	27.14	0	0.00	27.20	8	8,836	0.09%
2021/01/08	3	27.25	2	27.50	27.25	1	8,755	0.01%
2021/01/07	22	27.37	19	27.44	27.40	3	8,663	0.03%
2021/01/06	6	27.91	0	0.00	27.75	6	8,579	0.07%
2021/01/05	7	28.27	6	28.43	28.40	1	8,453	0.01%
2021/01/04	5	29.20	17	29.16	29.30	-12	8,379	-0.14%
2020/12/31	1	29.15	2	29.20	29.45	-1	8,298	-0.01%
2020/12/30	14	30.03	18.3	29.39	29.35	-4.3	8,200	-0.05%
2020/12/29	38	29.58	34	29.31	28.70	4	7,881	0.05%
2020/12/28	29	28.04	112	27.76	28.25	-83	7,371	-1.13%	大賣/
2020/12/25	1	25.75	1	25.90	25.70	0	7,144	0.00%
2020/12/24	18	25.90	10	25.75	25.75	8	7,141	0.11%
2020/12/23	6	25.56	12	25.71	25.90	-6	7,120	-0.08%
2020/12/22	2	26.05	15	25.61	25.30	-13	7,089	-0.18%
2020/12/21	6	25.02	3	25.12	25.15	3	6,969	0.04%
2020/12/18	5	24.65	20	24.83	24.70	-15	6,968	-0.22%
2020/12/17	6.5	24.92	5	24.60	24.60	1.5	6,958	0.02%
2020/12/16	5	25.20	12	25.40	25.15	-7	6,943	-0.10%
2020/12/15	0	0.00	18.1	24.85	24.90	-18.1	6,702	-0.27%
2020/12/14	101	24.60	2	24.43	24.45	99	6,631	1.49%	大買/
2020/12/11	7.4	24.28	11	23.77	24.40	-3.6	6,600	-0.05%
2020/12/10	1	24.00	0	23.60	23.65	1	6,600	0.01%
2020/12/09	0	0.00	3	23.77	23.90	-3	6,640	-0.05%
2020/12/08	0	0.00	1	23.50	23.55	-1	6,742	-0.01%
2020/12/07	2	23.40	0	0.00	23.25	2	6,757	0.03%
2020/12/04	2	23.70	0	0.00	23.75	2	6,785	0.03%
2020/12/03	6	23.77	3	23.98	23.90	3	6,792	0.04%
2020/12/02	0	23.90	5	24.00	23.65	-5	6,836	-0.07%
2020/12/01	0	0.00	21	24.14	24.45	-21	6,805	-0.31%
2020/11/30	29	24.05	10	24.59	23.80	19	6,803	0.28%
2020/11/27	5	23.65	6	23.84	23.90	-1	6,816	-0.01%
2020/11/26	11	23.55	11	23.68	23.70	0	6,975	0.00%
2020/11/25	10.5	23.35	123	23.32	23.40	-112.5	7,091	-1.59%	大賣/鉅額交易
2020/11/24	5	23.07	0	0.00	23.00	5	7,352	0.07%
2020/11/23	0	0.00	10	23.00	23.00	-10	7,431	-0.13%
2020/11/20	0	0.00	2	22.95	23.05	-2	7,517	-0.03%
2020/11/18	13	22.83	1	23.00	23.05	12	7,638	0.16%
2020/11/17	33.5	23.04	16	22.75	22.95	17.5	7,594	0.23%
2020/11/16	10.1	22.66	37.1	23.01	23.15	-27	7,567	-0.36%
2020/11/13	42.1	22.31	32.2	22.55	22.35	10	7,409	0.13%
2020/11/12	5	20.80	6	20.81	20.65	-1	6,973	-0.01%
2020/11/11	3	20.32	1	21.00	20.95	2	7,266	0.03%
2020/11/10	9.1	20.88	21	20.40	20.25	-11.9	7,360	-0.16%
2020/11/09	0	0.00	11	21.23	21.40	-11	7,359	-0.15%
2020/11/06	2	20.25	6	20.39	20.60	-4	7,265	-0.06%
2020/11/05	2.5	20.32	2	20.85	20.25	0.5	7,228	0.01%
2020/11/04	0	0.00	2	20.05	20.15	-2	7,158	-0.03%
2020/11/03	54	20.27	5	20.10	20.10	49	7,149	0.69%
2020/11/02	0	0.00	5	20.20	20.20	-5	7,115	-0.07%
2020/10/30	20	20.00	0	0.00	19.40	20	7,023	0.28%
2020/10/28	0	0.00	15	19.80	19.80	-15	6,822	-0.22%
2020/10/27	32	19.81	10	19.85	19.80	22	6,759	0.33%
2020/10/26	15	20.33	19	20.29	19.95	-4	6,608	-0.06%
2020/10/23	5	18.50	4	18.68	18.70	1	6,218	0.02%
2020/10/22	2	18.85	43	18.60	18.40	-41	6,198	-0.66%
2020/10/21	0	0.00	203	18.40	18.50	-203	6,011	-3.38%	大賣/鉅額交易
2020/10/20	0	0.00	8	18.20	18.20	-8	5,977	-0.13%
2020/10/19	5	18.15	1	18.20	18.10	4	5,963	0.07%
2020/10/13	0	0.00	4	18.20	18.25	-4	6,062	-0.07%
2020/10/08	4	17.95	0	0.00	18.00	4	6,150	0.07%
2020/10/06	0	0.00	4	17.90	17.85	-4	6,362	-0.06%
2020/10/05	65	17.60	3	17.63	17.60	62	6,372	0.97%
2020/09/28	4	16.89	0	0.00	17.15	4	6,430	0.06%
2020/09/25	1	17.00	1	16.65	16.80	0	6,485	0.00%
2020/09/24	3	17.00	225	17.03	16.80	-222	6,488	-3.42%	大賣/鉅額交易
2020/09/23	0	0.00	100	17.65	17.45	-100	6,492	-1.54%
2020/09/22	5	17.80	5	17.70	17.70	0	6,468	0.00%
2020/09/21	1	18.50	0	0.00	18.25	1	6,402	0.02%
2020/09/18	0	0.00	2	18.60	18.70	-2	6,355	-0.03%
2020/09/17	1	18.40	0	0.00	18.40	1	6,303	0.02%
2020/09/16	11	18.16	10	18.40	18.45	1	6,297	0.02%
2020/09/15	0	0.00	3	18.10	18.30	-3	6,277	-0.05%
2020/09/14	0	0.00	12	17.93	17.85	-12	6,226	-0.19%
2020/09/11	7	18.01	14	17.86	17.75	-7	6,317	-0.11%
2020/09/09	21	18.58	10	18.70	18.70	11	6,360	0.17%
2020/09/08	192.3	18.51	14	18.59	18.60	178.3	6,496	2.74%	大買/鉅額交易
2020/09/07	5	18.30	12	18.51	18.50	-7	6,449	-0.11%
2020/09/04	27	18.16	10	18.15	18.25	17	6,400	0.27%
2020/09/03	3	18.32	1	18.50	18.55	2	6,331	0.03%
2020/09/02	16	18.48	0	0.00	18.50	16	6,273	0.26%
2020/09/01	1	19.15	12	18.81	18.85	-11	6,185	-0.18%
2020/08/31	38	18.39	14	18.41	18.30	24	6,018	0.40%
2020/08/28	31	18.61	81	18.16	18.10	-50	5,847	-0.86%
2020/08/27	100	17.25	1	17.30	17.25	99	5,544	1.79%
2020/08/26	11	16.80	0	0.00	17.15	11	5,413	0.20%
2020/08/25	26	16.56	11	16.60	16.70	15	5,280	0.28%
2020/08/24	154	16.67	3	16.68	16.55	151	5,268	2.87%	大買/鉅額交易
2020/08/21	47	16.30	4	16.24	16.35	43	5,186	0.83%
2020/08/20	11	15.74	2	16.03	16.00	9	5,169	0.17%
2020/08/19	1	16.25	2	16.30	16.75	-1	5,007	-0.02%
2020/08/18	3	16.42	32	16.04	15.85	-29	4,830	-0.60%
2020/08/17	40	16.06	19	15.71	16.20	21	4,566	0.46%
2020/08/14	0	0.00	5.3	14.72	14.75	-5.3	4,246	-0.13%
2020/08/13	3	14.42	1	14.30	14.40	2	4,091	0.05%
2020/08/12	0	0.00	1	14.20	14.25	-1	3,998	-0.03%
2020/08/06	0	0.00	10	13.80	13.80	-10	4,009	-0.25%
2020/07/30	1	13.75	1	13.80	13.70	0	4,057	0.00%
2020/07/28	3	13.33	0	0.00	13.30	3	4,048	0.07%
2020/07/27	10	13.50	1	13.55	13.45	9	4,044	0.22%
2020/07/24	10	13.75	5	13.70	13.65	5	4,037	0.12%
2020/07/23	0	0.00	7	13.95	13.95	-7	4,047	-0.17%
2020/07/22	9	14.24	2	14.15	14.00	7	4,067	0.17%
2020/07/20	0	0.00	3	13.70	13.85	-3	3,901	-0.08%
2020/07/17	2	13.70	0	0.00	13.65	2	3,899	0.05%
2020/07/16	10	13.75	0	0.00	13.90	10	3,901	0.26%
2020/07/15	5	13.90	5	13.90	13.90	0	3,856	0.00%
2020/07/14	5	14.40	0	0.00	14.30	5	3,778	0.13%
2020/07/13	11	14.40	6	14.50	14.50	5	3,660	0.14%
2020/07/10	3	14.23	14	14.31	14.30	-11	3,598	-0.31%
2020/07/09	0	0.00	1	14.50	14.45	-1	3,598	-0.03%
2020/07/07	0	0.00	4	14.50	14.35	-4	3,562	-0.11%
2020/07/06	3	14.40	0	0.00	14.40	3	3,547	0.08%
2020/07/03	1	14.15	7	14.12	14.15	-6	3,505	-0.17%
2020/07/02	0	0.00	2	14.08	14.15	-2	3,476	-0.06%
2020/07/01	0	0.00	1	13.95	13.95	-1	3,418	-0.03%
2020/06/30	0	0.00	35	13.73	13.80	-35	3,400	-1.03%
2020/06/29	1	13.65	0	0.00	13.65	1	3,407	0.03%
2020/06/19	10	13.90	2	13.85	13.85	8	3,546	0.23%
2020/06/18	8	14.14	9	14.17	14.10	-1	3,555	-0.03%
2020/06/17	2	13.85	2	14.15	13.90	0	3,505	0.00%
2020/06/16	3	14.00	8	14.07	14.05	-5	3,521	-0.14%
2020/06/15	8	13.94	5	14.10	13.75	3	3,443	0.09%
2020/06/12	10	13.15	3	13.22	13.25	7	3,283	0.21%
2020/06/11	0	0.00	6	13.60	13.35	-6	3,343	-0.18%
2020/06/10	1	13.70	6	13.75	13.75	-5	3,333	-0.15%
2020/06/09	3	13.78	1	13.90	13.80	2	3,419	0.06%
2020/06/08	0	0.00	1	13.75	13.80	-1	3,472	-0.03%
2020/06/05	0	0.00	5	13.65	13.70	-5	3,432	-0.15%
2020/06/03	0.4	13.50	2	13.53	13.50	-1.7	3,518	-0.05%
2020/06/02	1	13.35	0	0.00	13.40	1	3,526	0.03%
2020/06/01	0	0.00	1	13.40	13.45	-1	3,556	-0.03%
2020/05/28	29	13.60	22	13.71	13.50	7	3,609	0.19%
2020/05/27	2	13.30	0	0.00	13.40	2	3,619	0.06%
2020/05/26	0	0.00	3	13.20	13.15	-3	3,898	-0.08%
2020/05/21	3.4	13.43	0	0.00	13.25	3.4	4,477	0.08%
2020/05/20	0	0.00	13	13.30	13.25	-13	4,491	-0.29%
2020/05/19	0	0.00	1	13.30	13.35	-1	4,513	-0.02%
2020/05/18	0	0.00	1	13.25	13.35	-1	4,524	-0.02%
2020/05/15	0	0.00	2	13.13	13.00	-2	4,476	-0.04%
2020/05/14	0	0.00	2	12.70	12.75	-2	4,418	-0.05%
2020/05/08	0	0.00	3	12.65	12.65	-3	4,443	-0.07%
2020/05/07	0	0.00	2	12.65	12.65	-2	4,604	-0.04%
2020/05/06	4	12.65	0	0.00	12.50	4	4,867	0.08%
2020/05/05	0	0.00	1	12.65	12.60	-1	4,886	-0.02%
2020/05/04	0	0.00	1	12.50	12.50	-1	4,951	-0.02%
2020/04/30	0	0.00	1	12.75	12.80	-1	4,944	-0.02%
2020/04/29	0	0.00	8	12.51	12.60	-8	4,956	-0.16%
2020/04/28	2.5	12.39	0	0.00	12.35	2.5	5,002	0.05%
2020/04/24	5	11.85	0	0.00	11.90	5	5,260	0.10%
2020/04/23	0	0.00	5	11.90	11.95	-5	5,258	-0.10%
2020/04/20	1	12.00	2	12.05	12.05	-1	5,195	-0.02%
2020/04/17	1	12.00	0	0.00	12.00	1	5,189	0.02%
2020/04/16	1	12.05	5	12.10	12.05	-4	5,155	-0.08%
2020/04/15	5	12.20	7	12.04	12.15	-2	5,116	-0.04%
2020/04/14	5	11.90	0	0.00	12.00	5	5,070	0.10%
2020/04/09	3	11.92	6	11.85	11.90	-3	5,061	-0.06%
2020/04/07	0	0.00	1	11.70	11.65	-1	5,006	-0.02%
2020/04/06	0	0.00	1	11.60	11.65	-1	4,985	-0.02%
2020/03/30	2	11.60	0	0.00	11.60	2	4,971	0.04%
2020/03/27	14	11.76	0	0.00	11.70	14	4,981	0.28%
2020/03/26	5	11.55	2	11.68	11.90	3	4,905	0.06%
2020/03/25	10	11.48	1	11.50	11.40	9	4,875	0.18%
2020/03/24	1	11.20	0	0.00	11.25	1	4,863	0.02%
2020/03/23	1	11.20	5	11.35	11.10	-4	4,880	-0.08%
2020/03/20	1	10.70	15.2	10.88	10.70	-14.2	4,784	-0.30%
2020/03/19	0	0.00	1	10.30	10.25	-1	4,773	-0.02%
2020/03/18	0	0.00	2	11.05	10.80	-2	4,698	-0.04%
2020/03/17	5	10.86	0	0.00	10.90	5	4,632	0.11%
2020/03/16	1	11.50	0	0.00	11.15	1	4,568	0.02%
2020/03/13	2	11.18	0	0.00	11.45	2	4,522	0.04%
2020/03/12	2	12.23	1	12.10	12.05	1	4,423	0.02%
2020/03/11	5	12.87	13	12.89	12.75	-8	4,345	-0.18%
2020/03/10	3	12.95	3	12.90	12.90	0	4,311	0.00%
2020/03/09	1	13.25	1	12.90	12.90	0	4,231	0.00%
2020/03/06	9	13.55	0	0.00	13.50	9	4,159	0.22%
2020/03/05	1	13.70	0	0.00	13.65	1	4,126	0.02%
2020/03/04	5	13.76	4	13.65	13.70	1	4,104	0.02%
2020/03/03	2	13.80	17	13.83	13.75	-15	4,080	-0.37%
2020/03/02	2	13.75	2	13.70	13.55	0	4,019	0.00%
2020/02/27	8	14.46	7	14.53	13.90	1	3,967	0.03%
2020/02/26	3	13.75	17	14.57	14.25	-14	3,662	-0.38%
2020/02/25	10	13.87	10	13.69	13.60	0	3,167	0.00%
2020/02/24	9	13.79	13	13.80	13.85	-4	3,127	-0.13%
2020/02/21	0	0.00	2	13.65	13.65	-2	3,026	-0.07%
2020/02/20	0	0.00	3	13.73	13.50	-3	3,030	-0.10%
2020/02/19	2	13.55	7	13.57	13.60	-5	3,032	-0.16%
2020/02/18	1	13.35	0	0.00	13.35	1	3,098	0.03%
2020/02/17	1	13.35	0	0.00	13.35	1	3,089	0.03%
2020/02/14	5	13.35	0	0.00	13.40	5	3,085	0.16%
2020/02/13	2	13.30	10	13.30	13.30	-8	3,063	-0.26%
2020/02/12	2	13.45	0	0.00	13.40	2	3,033	0.07%
2020/02/11	0	0.00	15	13.43	13.45	-15	3,005	-0.50%
2020/02/10	23	13.72	27	13.76	13.50	-4	2,946	-0.14%
2020/02/07	20	13.82	3	13.60	13.95	17	2,774	0.61%
2020/02/06	1	13.25	1	13.10	13.25	0	2,497	0.00%
2020/02/05	5	13.25	5	13.20	12.95	0	2,464	0.00%
2020/02/04	5	12.80	5	12.85	12.85	0	2,358	0.00%
2020/02/03	9	12.88	7	12.92	12.75	2	2,334	0.09%
2020/01/31	4	13.51	3	13.10	13.10	1	2,287	0.04%
2020/01/30	14	13.65	5	13.62	13.55	9	2,196	0.41%
2020/01/20	0	0.00	7	13.24	13.25	-7	1,885	-0.37%
2020/01/17	0	0.00	5	13.16	13.20	-5	1,926	-0.26%
2020/01/15	0	0.00	3	13.20	13.15	-3	1,924	-0.16%
2020/01/13	0	0.00	3	13.20	13.20	-3	1,943	-0.15%
2020/01/09	15	13.13	0	0.00	13.15	15	1,973	0.76%
2020/01/07	5	13.25	0	0.00	13.15	5	1,972	0.25%
2020/01/06	1	13.30	0	0.00	13.30	1	1,943	0.05%
2019/12/30	21	13.53	0	0.00	13.50	21	1,854	1.13%
2019/12/26	0	0.00	4	13.55	13.55	-4	1,818	-0.22%
2019/12/25	5	13.42	0	0.00	13.45	5	1,787	0.28%
2019/12/24	0	0.00	2	13.38	13.35	-2	1,777	-0.11%
2019/12/19	0	0.00	3	13.87	13.95	-3	1,662	-0.18%
2019/12/18	7	13.67	1	13.85	13.85	6	1,590	0.38%
2019/12/16	0	0.00	5	13.35	13.40	-5	1,446	-0.35%
2019/12/13	0	0.00	20	13.15	13.10	-20	1,379	-1.45%
2019/12/11	5	13.04	0	0.00	13.05	5	1,376	0.36%
2019/12/09	0	0.00	1	12.95	12.95	-1	1,385	-0.07%
2019/12/06	1	12.90	1	12.95	12.85	0	1,400	0.00%
2019/12/05	0	0.00	1	12.90	12.90	-1	1,400	-0.07%
2019/12/04	3	12.87	1.4	12.85	12.90	1.6	1,393	0.11%
2019/12/02	0	0.00	8	12.95	12.95	-8	1,363	-0.59%
2019/11/29	0	0.00	5	12.90	12.95	-5	1,352	-0.37%
2019/11/28	20	13.15	1	13.10	13.05	19	1,324	1.43%
2019/11/27	3	13.22	4	13.20	13.20	-1	1,302	-0.08%
2019/11/26	4	13.00	0	0.00	13.15	4	1,259	0.32%
2019/11/25	3	12.90	0	0.00	12.95	3	1,197	0.25%
2019/11/22	1	12.75	0	0.00	12.75	1	1,174	0.09%
2019/11/21	4	12.78	0	0.00	12.75	4	1,164	0.34%
2019/11/20	11	12.75	0	0.00	12.85	11	1,149	0.96%
2019/11/19	6	12.68	1	12.60	12.75	5	1,122	0.45%
2019/11/18	4	12.60	0	0.00	12.65	4	1,089	0.37%
2019/11/15	10	12.65	17	12.59	12.55	-7	1,050	-0.67%
2019/11/14	5	11.90	0	0.00	12.00	5	944	0.53%
2019/11/12	2	11.90	0	0.00	11.90	2	948	0.21%
2019/11/06	2	12.00	0	0.00	12.00	2	937	0.21%
2019/11/04	1	12.00	7	12.05	12.10	-6	938	-0.64%
2019/10/30	0	0.00	2	12.00	12.00	-2	953	-0.21%
2019/10/28	9	12.15	0	0.00	12.10	9	961	0.94%
2019/10/25	13	12.05	0	0.00	12.05	13	949	1.37%
2019/10/22	0	0.00	5	11.85	11.90	-5	903	-0.55%
2019/10/21	5	11.75	0	0.00	11.75	5	904	0.55%
2019/10/03	0	0.00	0.1	11.60	11.65	-0.1	1,221	-0.01%
2019/09/20	0	0.00	5	11.85	11.75	-5	1,389	-0.36%
2019/09/11	1	11.75	0	0.00	11.70	1	1,429	0.07%
2019/09/09	0	0.00	1	11.70	11.80	-1	1,394	-0.07%
2019/09/04	0	0.00	1	11.60	11.60	-1	1,383	-0.07%
2019/08/23	1	11.60	0	0.00	11.50	1	1,388	0.07%
2019/08/20	0	0.00	2	11.60	11.60	-2	1,391	-0.14%
2019/08/19	1	11.50	0	0.00	11.50	1	1,391	0.07%
2019/08/06	2	11.15	0	0.00	11.25	2	1,400	0.14%
2019/08/05	2	11.33	0	0.00	11.30	2	1,410	0.14%
2019/08/02	2	11.38	0	0.00	11.50	2	1,401	0.14%
2019/08/01	2	11.48	0	0.00	11.50	2	1,390	0.14%
2019/07/31	1	11.55	0	0.00	11.60	1	1,385	0.07%
2019/07/29	1	11.55	0	0.00	11.60	1	1,376	0.07%
2019/07/26	3	11.58	0	0.00	11.65	3	1,371	0.22%
2019/07/25	0	0.00	0	11.60	11.60	0	1,370	0.00%
2019/07/24	1	11.60	0	0.00	11.60	1	1,362	0.07%
2019/07/23	2	11.75	0	0.00	11.70	2	1,341	0.15%
2019/07/22	1	11.80	0	0.00	11.85	1	1,323	0.08%
2019/07/19	1	11.80	0	0.00	11.90	1	1,311	0.08%
2019/07/18	0	0.00	2	11.90	11.90	-2	1,302	-0.15%
2019/07/17	2	12.15	0	0.00	12.10	2	1,284	0.16%
2019/07/15	0	0.00	1	12.50	12.55	-1	1,211	-0.08%
2019/07/12	5	12.55	4	12.55	12.50	1	1,138	0.09%
2019/07/11	0	0.00	2	12.53	12.60	-2	1,092	-0.18%
2019/07/10	5	12.40	10	12.50	12.50	-5	1,041	-0.48%
2019/07/09	0	0.00	50	12.30	12.30	-50	979	-5.10%
2019/07/08	30	12.10	0	0.00	12.20	30	929	3.23%
2019/07/05	20	12.05	0	0.00	12.05	20	892	2.24%
2019/07/03	1	11.80	0	0.00	11.90	1	866	0.12%
2019/06/27	3	11.85	4	11.91	11.90	-1	810	-0.12%
2019/06/26	11	11.80	0	0.00	11.90	11	805	1.37%
2019/06/20	0	0.00	10	11.90	11.90	-10	787	-1.27%
2019/06/12	1	11.65	0	0.00	11.70	1	781	0.13%
2019/06/10	1	11.70	1	11.70	11.70	0	786	0.00%
2019/06/06	0	0.00	1	11.70	11.60	-1	796	-0.13%
2019/06/04	1	11.65	0	0.00	11.75	1	818	0.12%
2019/05/30	1	11.65	0	0.00	11.75	1	834	0.12%
2019/05/24	0	0.00	1	11.60	11.60	-1	826	-0.12%
2019/05/20	0	0.00	5	11.50	11.50	-5	935	-0.53%
2019/05/13	2	11.48	0	0.00	11.50	2	936	0.21%
2019/05/09	5	11.70	0	0.00	11.70	5	932	0.54%
2019/05/08	1	11.75	0	0.00	11.75	1	926	0.11%
2019/05/06	1	11.75	0	0.00	11.75	1	925	0.11%
2019/05/03	1	11.90	0	0.00	11.90	1	916	0.11%
2019/05/02	0	0.00	5	11.90	11.90	-5	915	-0.55%
2019/04/18	10	11.95	0	0.00	11.80	10	962	1.04%
2019/03/20	0	0.00	0.2	11.80	11.85	-0.2	934	-0.02%
2019/03/06	2	11.90	0	0.00	11.85	2	993	0.20%
2019/02/18	0	0.00	1	11.95	11.95	-1	854	-0.12%
2019/02/15	0	0.00	10	11.85	11.85	-10	848	-1.18%
2019/01/09	5	11.30	0	0.00	11.30	5	1,026	0.49%
2019/01/08	10	11.25	10	11.20	11.20	0	1,033	0.00%
2018/12/21	5	11.20	0	0.00	11.20	5	1,268	0.39%
2018/12/18	1	11.50	0	0.00	11.40	1	1,308	0.08%
2018/12/13	4	11.80	4	11.75	11.80	0	1,314	0.00%
2018/12/12	2	11.60	4	11.68	11.70	-2	1,303	-0.15%
2018/12/11	0	0.00	1	11.55	11.65	-1	1,312	-0.08%
2018/12/10	1	11.25	0	0.00	11.30	1	1,278	0.08%
2018/11/29	2	11.50	0	0.00	11.50	2	1,318	0.15%
2018/11/27	0	0.00	1	11.50	11.40	-1	1,311	-0.08%
2018/11/01	0	0.00	0.1	11.35	11.40	-0.1	1,638	0.00%
2018/10/22	3	11.85	2	11.60	11.75	1	1,686	0.06%
2018/10/19	0	0.00	10	11.55	11.80	-10	1,672	-0.60%
2018/10/17	5	11.35	5	11.50	11.35	0	1,523	0.00%
2018/10/11	14	11.36	5	11.45	11.35	9	1,452	0.62%
2018/10/05	3	11.97	0	0.00	11.95	3	1,342	0.22%
2018/10/03	2	12.35	0	0.00	12.35	2	1,343	0.15%
2018/09/28	3	12.45	0	0.00	12.45	3	1,390	0.22%
2018/09/20	1	12.25	0	0.00	12.20	1	1,361	0.07%
2018/09/17	0	0.00	2	12.45	12.50	-2	1,384	-0.14%
2018/09/14	0	0.00	2	12.35	12.45	-2	1,378	-0.15%
2018/09/12	2	12.00	0	0.00	12.15	2	1,378	0.15%
2018/09/07	0	0.00	0	12.15	12.20	0	1,368	0.00%
2018/09/03	0	0.00	2	12.25	12.25	-2	1,410	-0.14%
2018/08/29	2	12.50	0	0.00	12.45	2	1,408	0.14%
2018/08/28	1	12.50	0	0.00	12.50	1	1,408	0.07%
2018/08/24	0	0.00	6	12.58	12.65	-6	1,475	-0.41%
2018/08/23	5	12.80	4	12.63	12.90	1	1,459	0.07%
2018/08/21	1	12.05	0	0.00	12.05	1	1,285	0.08%
2018/08/15	2	11.80	0	0.00	11.90	2	1,293	0.15%
2018/08/06	2	12.00	0	0.00	11.95	2	1,398	0.14%
2018/08/01	1	12.00	0	0.00	12.00	1	1,442	0.07%
2018/07/30	2	12.18	2	12.15	12.20	0	1,434	0.00%
2018/07/11	0	0.00	1	11.75	11.90	-1	1,585	-0.06%
2018/07/06	1	11.65	0	0.00	11.55	1	1,574	0.06%
2018/07/04	0	0.00	1	11.90	11.90	-1	1,671	-0.06%
2018/07/03	1	11.75	0	0.00	11.85	1	1,699	0.06%
2018/07/02	1	12.00	0	0.00	12.00	1	1,704	0.06%
2018/06/26	0	0.00	2	12.10	12.10	-2	1,750	-0.11%
2018/06/25	1	12.25	0	0.00	12.20	1	1,749	0.06%
2018/06/21	2	12.40	0	0.00	12.25	2	1,780	0.11%
2018/06/19	1	12.50	2	12.55	12.50	-1	1,821	-0.05%
2018/06/07	0	0.00	1	13.00	12.95	-1	1,948	-0.05%
2018/06/05	0	0.00	1	13.10	13.05	-1	2,024	-0.05%
2018/06/04	2	13.40	2	13.15	13.25	0	2,047	0.00%
2018/06/01	0	0.00	10	13.00	13.20	-10	2,017	-0.50%
2018/05/31	2	13.05	1	12.90	13.05	1	2,025	0.05%
2018/05/30	1	12.75	0	0.00	12.75	1	2,064	0.05%
2018/05/29	10	12.95	2	12.90	12.90	8	2,154	0.37%
2018/05/22	0	0.00	25	12.80	12.75	-25	3,002	-0.83%
2018/05/21	2	12.80	0	0.00	12.80	2	3,021	0.07%
2018/05/18	1	12.75	0	0.00	12.75	1	3,052	0.03%
2018/05/14	1	13.05	0	0.00	13.00	1	3,201	0.03%
2018/05/07	0	0.00	1	12.80	12.75	-1	3,602	-0.03%
2018/05/04	1	12.65	0	0.00	12.65	1	3,748	0.03%
2018/04/30	0	12.70	7	12.70	12.70	-7	3,839	-0.18%
2018/04/27	2	12.70	1	12.75	12.60	1	3,890	0.03%
2018/04/26	1	12.65	0	0.00	12.50	1	3,989	0.03%
2018/04/17	0	0.00	2	13.50	13.25	-2	4,177	-0.05%
2018/04/16	2	13.13	0	0.00	13.25	2	4,180	0.05%
2018/04/12	28	13.15	0	0.00	13.30	28	4,277	0.65%
2018/04/10	0	0.00	1	13.05	13.10	-1	4,348	-0.02%
2018/04/09	0	0.00	1	12.85	13.05	-1	4,407	-0.02%
2018/04/03	1	12.80	0	0.00	12.80	1	4,483	0.02%
2018/04/02	1	12.80	0	0.00	12.70	1	4,891	0.02%
2018/03/26	0	0.00	5	12.75	12.70	-5	5,512	-0.09%
2018/03/23	0	0.00	8	12.76	12.75	-8	5,498	-0.15%
2018/03/21	3	13.30	2	13.30	13.30	1	5,457	0.02%
2018/03/19	0	0.00	355	13.47	13.50	-355	5,490	-6.47%	大賣/鉅額交易
2018/03/16	1	13.60	0	0.00	13.35	1	5,476	0.02%
2018/03/14	2	13.73	2	13.75	13.70	0	5,417	0.00%
2018/03/09	80	13.85	0	0.00	13.90	80	5,349	1.50%
2018/03/07	2	13.70	5	13.90	13.70	-3	5,343	-0.06%
2018/03/06	100	13.95	0	0.00	13.80	100	5,345	1.87%
2018/03/05	201	14.00	0	0.00	13.90	201	5,351	3.76%	大買/鉅額交易
2018/03/02	2	13.90	0	0.00	13.95	2	5,379	0.04%
2018/03/01	1	14.30	0	0.00	14.25	1	5,308	0.02%
2018/02/27	7	14.34	102	14.39	14.05	-95	5,335	-1.78%	大賣/
2018/02/26	136	14.51	50	14.54	14.50	86	5,104	1.68%	大買/
2018/02/23	0	0.00	1	13.10	13.50	-1	4,704	-0.02%
2018/02/21	0	0.00	1	12.85	12.85	-1	4,757	-0.02%
2018/02/09	5	12.23	0	0.00	12.35	5	4,942	0.10%
2018/02/08	0	0.00	2	12.55	12.65	-2	4,976	-0.04%
2018/02/07	7	12.56	0	0.00	12.50	7	5,175	0.14%
2018/02/06	7	12.80	0	0.00	12.50	7	5,162	0.14%
2018/02/05	2	13.45	4	13.58	13.60	-2	5,105	-0.04%
2018/02/02	2	13.80	2	13.80	13.70	0	5,052	0.00%
2018/01/30	1	13.85	1	14.00	13.50	0	4,898	0.00%
2018/01/29	5	13.40	5	13.45	13.95	0	4,666	0.00%
2018/01/26	5	13.30	0	0.00	13.35	5	4,610	0.11%
2018/01/25	5	13.60	0.1	13.40	13.40	4.9	4,568	0.11%
2018/01/24	5	13.65	10	13.63	13.65	-5	4,512	-0.11%
2018/01/22	0	0.00	27	13.79	13.90	-27	4,441	-0.61%
2018/01/18	15	13.77	5	13.70	13.65	10	4,315	0.23%
2018/01/12	0	0.00	1	13.50	13.45	-1	4,198	-0.02%
2018/01/11	1	13.20	2	13.43	13.20	-1	4,144	-0.02%
2018/01/10	0	0.00	1	13.40	13.40	-1	4,085	-0.02%
2018/01/09	56	13.64	30	13.55	13.60	26	4,034	0.64%
2018/01/08	31	13.50	39	13.47	13.40	-8	3,951	-0.20%
2018/01/05	9	13.40	1	13.50	13.55	8	3,943	0.20%
2018/01/03	2	14.00	0	0.00	13.80	2	3,879	0.05%
2018/01/02	0	0.00	16	13.97	13.95	-16	3,783	-0.42%