台玻 (1802)-富邦-桃園券商分點個股進出

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

台玻

(1802)

可現股當沖

股價
17.20
漲跌
▲0.10
漲幅
+0.58%
成交量
1,887張
產業
上市玻璃類股
1177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

台玻 (1802)籌碼相關－富邦-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-桃園券商分點個股進出
富邦-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	2	17.15	0	0.00	17.20	2	2,953	0.07%
2024/05/03	7	17.26	0	0.00	17.10	7	2,947	0.24%
2024/05/02	0	0.00	19	17.10	17.15	-19	2,936	-0.65%
2024/04/30	1	17.20	0	0.00	17.15	1	2,938	0.03%
2024/04/29	5	17.30	0	0.00	17.40	5	2,943	0.17%
2024/04/25	0	0.00	14	16.90	16.95	-14	2,912	-0.48%
2024/04/22	0	0.00	1	16.85	16.95	-1	3,049	-0.03%
2024/04/19	4.2	16.49	3	16.57	16.60	1.2	3,000	0.04%
2024/04/18	3	16.85	0	0.00	17.05	3	2,920	0.10%
2024/04/16	8.3	16.76	0	0.00	16.75	8.3	2,976	0.28%
2024/04/12	1	17.15	0	0.00	17.20	1	2,905	0.03%
2024/04/10	0	0.00	34	17.68	17.65	-34	2,903	-1.17%
2024/04/09	1	17.65	38	17.64	17.60	-37	3,003	-1.23%
2024/04/08	1	17.40	1	17.55	17.40	0	3,043	0.00%
2024/04/03	60	17.32	2	17.73	17.20	58	3,017	1.92%
2024/04/02	6	17.23	0	0.00	17.15	6	2,910	0.21%
2024/03/29	2	17.15	0	0.00	17.20	2	2,926	0.07%
2024/03/27	1	17.25	2	17.25	17.30	-1	2,907	-0.03%
2024/03/26	9	17.50	1	17.55	17.20	8	2,923	0.27%
2024/03/25	0	0.00	1.1	17.45	17.45	-1.1	2,934	-0.04%
2024/03/21	0	0.00	0	17.40	17.50	0	3,005	0.00%
2024/03/20	0	0.00	50	17.15	17.25	-50	3,274	-1.53%
2024/03/19	0	0.00	1	17.15	17.20	-1	3,292	-0.03%
2024/03/18	1	17.00	1	17.05	17.40	0	3,291	0.00%
2024/03/15	2.3	17.13	1	17.20	16.95	1.3	3,262	0.04%
2024/03/14	0.1	17.37	0	0.00	17.40	0.1	3,177	0.00%
2024/03/13	2.2	17.55	0	0.00	17.55	2.2	3,158	0.07%
2024/03/12	2	17.90	1	17.95	17.90	1	3,104	0.03%
2024/03/11	0.2	17.80	10	17.80	17.85	-9.8	3,101	-0.32%
2024/03/08	1	17.75	1	17.75	17.80	0	3,125	0.00%
2024/03/07	3	18.03	3	18.05	18.00	0	3,160	0.00%
2024/03/06	0	0.00	1	18.15	18.15	-1	3,134	-0.03%
2024/02/29	0	0.00	6	18.15	18.25	-6	3,232	-0.19%
2024/02/27	1	18.05	1	18.05	18.05	0	3,241	0.00%
2024/02/23	1	18.50	3	18.45	18.25	-2	3,320	-0.06%
2024/02/21	2.1	18.70	100	18.69	18.75	-97.9	3,385	-2.89%
2024/02/20	2	18.70	0	0.00	18.65	2	3,396	0.06%
2024/02/19	1	18.75	70	18.75	18.80	-69	3,433	-2.01%
2024/02/16	0	0.00	1	18.35	18.40	-1	3,496	-0.03%
2024/02/15	1	17.85	0	0.00	18.10	1	3,485	0.03%
2024/02/05	1	17.85	0	0.00	17.80	1	3,476	0.03%
2024/02/02	1	18.20	2	18.10	18.05	-1	3,476	-0.03%
2024/02/01	0	0.00	2	18.20	18.20	-2	3,508	-0.06%
2024/01/31	17	18.09	0	0.00	18.00	17	3,558	0.48%
2024/01/30	15	18.17	0	0.00	18.15	15	3,598	0.42%
2024/01/29	0	0.00	3	18.42	18.45	-3	3,753	-0.08%
2024/01/25	0	0.00	2	18.25	18.15	-2	3,851	-0.05%
2024/01/24	3	18.20	0	0.00	18.25	3	3,860	0.08%
2024/01/23	0	0.00	1	18.10	18.15	-1	3,893	-0.03%
2024/01/22	1	17.85	32	17.85	17.95	-31	3,915	-0.79%
2024/01/19	5	17.83	29	17.80	17.85	-24	3,993	-0.60%
2024/01/18	2	17.78	0	0.00	17.80	2	4,026	0.05%
2024/01/17	4.1	17.90	0	0.00	17.65	4.1	4,041	0.10%
2024/01/16	7	18.09	61	18.10	18.05	-54	4,011	-1.35%
2024/01/15	4	18.40	8	18.40	18.35	-4	3,977	-0.10%
2024/01/12	20	18.36	0	0.00	18.35	20	4,075	0.49%
2024/01/11	10	18.33	0	0.00	18.35	10	4,115	0.24%
2024/01/10	28.1	18.43	22	18.32	18.25	6.1	4,236	0.14%
2024/01/05	0	0.00	2	19.00	18.95	-2	4,267	-0.05%
2024/01/04	22	18.75	2	18.85	18.75	20	4,373	0.46%
2024/01/03	6	19.33	2	19.20	18.90	4	4,616	0.09%
2024/01/02	11	19.21	3	19.30	19.20	8	4,533	0.18%
2023/12/29	0	0.00	10	18.95	18.95	-10	4,516	-0.22%
2023/12/28	12	19.05	5	19.04	19.10	7	4,836	0.14%
2023/12/26	0	0.00	59.3	18.93	19.00	-59.3	5,231	-1.13%
2023/12/22	21	18.75	0	0.00	18.70	21	5,404	0.39%
2023/12/21	1	18.80	0	0.00	18.80	1	5,468	0.02%
2023/12/19	2	18.73	3	18.70	18.75	-1	5,561	-0.02%
2023/12/18	2	19.03	1	19.25	19.00	1	5,621	0.02%
2023/12/15	0	0.00	31	19.00	19.05	-31	5,813	-0.53%
2023/12/14	0	18.80	1	18.90	18.75	-1	5,772	-0.02%
2023/12/13	1	18.70	1	18.65	18.60	0	5,804	0.00%
2023/12/12	20	18.65	0	0.00	18.65	20	6,074	0.33%
2023/12/11	1	18.60	0	0.00	18.60	1	6,176	0.02%
2023/12/08	5	18.82	2	18.80	18.75	3	6,244	0.05%
2023/12/07	1.3	18.78	5	18.87	18.70	-3.7	6,314	-0.06%
2023/12/06	0	0.00	7.5	19.03	19.00	-7.5	6,646	-0.11%
2023/12/05	18	18.95	0	0.00	18.95	18	6,946	0.26%
2023/12/04	34	19.15	20.1	19.32	19.15	13.9	7,189	0.19%
2023/12/01	20	18.95	20	19.00	18.95	0	7,678	0.00%
2023/11/30	1	18.95	0	0.00	18.95	1	7,950	0.01%
2023/11/29	0	0.00	1.5	18.92	18.90	-1.5	9,346	-0.02%
2023/11/27	1.1	18.90	0	0.00	18.75	1.1	11,515	0.01%
2023/11/24	2	18.98	0	0.00	18.95	2	12,082	0.02%
2023/11/22	2.1	19.06	2	19.15	19.15	0.1	12,209	0.00%
2023/11/21	1	19.05	5	19.08	19.10	-4	12,363	-0.03%
2023/11/20	3	19.03	1	18.95	19.00	2	12,460	0.02%
2023/11/17	0	0.00	0.3	19.35	19.30	-0.3	12,470	0.00%
2023/11/16	0	0.00	6	19.44	19.35	-6	12,515	-0.05%
2023/11/15	1	19.35	2	19.25	19.35	-1	12,584	-0.01%
2023/11/13	1	18.70	1	18.70	18.85	0	12,908	0.00%
2023/11/10	6	18.96	0	0.00	18.75	6	13,270	0.05%
2023/11/09	0	0.00	1.7	19.00	19.00	-1.7	13,552	-0.01%
2023/11/08	5	19.00	0	0.00	19.05	5	13,891	0.04%
2023/11/07	5	18.95	1	19.05	19.00	4	14,240	0.03%
2023/11/06	2	19.25	3	19.05	19.00	-1	14,887	-0.01%
2023/11/03	12	18.83	12	18.77	18.85	0	15,219	0.00%
2023/11/02	20	18.55	51.5	18.64	18.85	-31.5	15,733	-0.20%
2023/11/01	16	18.35	66	18.24	18.35	-50	16,247	-0.31%
2023/10/31	15	18.48	15	18.25	18.25	0	17,159	0.00%
2023/10/30	20	18.46	11	18.60	18.45	9	17,831	0.05%
2023/10/27	15	18.55	19	18.73	18.65	-4	19,139	-0.02%
2023/10/26	20	18.30	19	18.43	18.25	1	20,525	0.00%
2023/10/25	10	18.45	10	18.58	18.60	0	21,343	0.00%
2023/10/24	10	18.33	10	18.53	18.60	0	21,835	0.00%
2023/10/23	1	18.10	0	0.00	18.10	1	21,796	0.00%
2023/10/20	8	17.87	9	17.81	18.20	-1	21,811	0.00%
2023/10/19	0	0.00	15	18.05	18.05	-15	21,798	-0.07%
2023/10/18	1	18.25	0	0.00	18.15	1	21,796	0.00%
2023/10/17	2	18.70	0	0.00	18.65	2	21,696	0.01%
2023/10/16	2	18.65	0	0.00	18.65	2	21,695	0.01%
2023/10/13	10	18.72	4	18.73	18.75	6	21,721	0.03%
2023/10/12	12.1	18.96	13	18.82	18.90	-0.9	21,701	0.00%
2023/10/11	0	0.00	0.6	19.30	18.85	-0.6	21,606	0.00%
2023/10/06	6	19.08	0.5	19.20	19.05	5.5	21,398	0.03%
2023/10/05	3	19.17	1	19.15	19.15	2	21,414	0.01%
2023/10/04	7	18.91	0	0.00	18.85	7	21,425	0.03%
2023/10/03	0	0.00	4.2	19.69	19.35	-4.2	21,214	-0.02%
2023/10/02	2	19.28	6	19.45	19.50	-4	21,023	-0.02%
2023/09/28	0	0.00	1	19.00	19.10	-1	20,999	0.00%
2023/09/27	2	18.95	0	0.00	19.00	2	21,036	0.01%
2023/09/26	7	19.42	4	19.40	19.30	3	21,017	0.01%
2023/09/25	1	19.45	1	19.55	19.45	0	21,001	0.00%
2023/09/22	18	19.45	10	19.30	19.35	8	21,005	0.04%
2023/09/21	7	19.48	0	0.00	19.40	7	21,117	0.03%
2023/09/20	18	19.91	8	19.79	19.70	10	21,180	0.05%
2023/09/19	8.2	19.66	6	19.93	20.00	2.2	21,164	0.01%
2023/09/15	29	19.46	3	19.45	19.35	26	22,454	0.12%
2023/09/14	15	19.75	5	19.87	20.00	10	22,853	0.04%
2023/09/13	12	19.48	4	19.48	19.60	8	23,796	0.03%
2023/09/12	11	19.29	3	19.35	19.40	8	24,876	0.03%
2023/09/11	20.1	19.90	6.1	19.93	19.25	14	25,065	0.06%
2023/09/08	18.1	19.71	1	19.90	19.65	17.1	24,880	0.07%
2023/09/07	97.1	19.89	1	19.60	19.50	96.1	24,694	0.39%
2023/09/06	44	20.23	4	20.23	20.10	40	24,551	0.16%
2023/09/05	9	21.13	0	0.00	21.10	9	24,125	0.04%
2023/09/04	66.5	21.68	42	21.37	21.20	24.5	23,910	0.10%
2023/09/01	28	20.88	154.1	21.33	21.65	-126.1	22,592	-0.56%	大賣/鉅額交易
2023/08/31	77	20.14	3	19.87	19.70	74	21,260	0.35%
2023/08/30	14	19.98	15	20.21	20.35	-1	20,606	0.00%
2023/08/29	5	18.70	1	18.90	18.75	4	20,097	0.02%
2023/08/28	0	0.00	2	18.70	18.85	-2	20,032	-0.01%
2023/08/24	5	18.30	0.3	18.35	18.30	4.7	19,799	0.02%
2023/08/23	0	0.00	1	18.65	18.50	-1	19,704	-0.01%
2023/08/22	1	18.70	1.2	18.76	18.65	-0.2	19,714	0.00%
2023/08/21	2	18.90	0	0.00	18.80	2	19,712	0.01%
2023/08/18	2	19.18	5	19.25	19.15	-3	19,649	-0.02%
2023/08/17	10	19.36	1	19.15	19.35	9	19,589	0.05%
2023/08/16	9	19.29	0	0.00	18.95	9	19,280	0.05%
2023/08/15	2	20.25	0	0.00	20.05	2	18,970	0.01%
2023/08/14	1.1	20.35	0.2	20.50	20.20	0.9	18,723	0.00%
2023/08/11	8.6	21.13	2.1	21.31	21.05	6.5	18,470	0.04%
2023/08/10	41.5	21.63	28	21.73	21.15	13.5	18,115	0.07%
2023/08/09	7.2	22.17	47.2	22.03	22.50	-40	17,483	-0.23%
2023/08/08	29.4	22.36	25	22.31	22.00	4.4	17,035	0.03%
2023/08/07	24.2	21.77	23.9	21.70	22.05	0.3	16,532	0.00%
2023/08/04	44.8	21.11	37	21.58	21.80	7.8	16,023	0.05%
2023/08/02	27.1	21.21	279.5	21.53	20.80	-252.4	15,171	-1.66%	大賣/鉅額交易
2023/08/01	264.3	22.19	114.3	21.96	21.40	150	14,494	1.03%	大買/大賣/鉅額交易
2023/07/31	65.1	20.95	105	21.47	21.60	-39.9	13,227	-0.30%	大賣/
2023/07/28	75	19.50	45.4	19.56	19.80	29.6	11,790	0.25%
2023/07/27	18.2	19.11	23	19.08	19.30	-4.8	11,040	-0.04%
2023/07/25	0	0.00	1	17.45	17.70	-1	10,664	-0.01%
2023/07/24	9	17.55	1	17.50	17.45	8	10,671	0.07%
2023/07/21	6	17.98	0	0.00	17.90	6	10,633	0.06%
2023/07/20	0	0.00	0	18.15	18.10	0	10,707	0.00%
2023/07/18	8.1	17.85	0	0.00	17.80	8.1	10,813	0.07%
2023/07/17	0	0.00	2	18.05	18.10	-2	10,857	-0.02%
2023/07/13	2	18.05	5	17.85	17.85	-3	11,020	-0.03%
2023/07/12	2.1	17.95	10	17.95	17.90	-7.9	11,027	-0.07%
2023/07/11	6	18.23	1	18.05	18.05	5	11,009	0.05%
2023/07/10	4	18.04	0	0.00	18.00	4	11,023	0.04%
2023/07/07	0.1	18.25	0	0.00	18.25	0.1	10,952	0.00%
2023/07/06	21	18.43	0.2	18.75	18.35	20.8	10,909	0.19%
2023/07/05	4	18.93	0	0.00	18.90	4	10,753	0.04%
2023/07/04	29.1	19.07	5	19.08	19.00	24.1	10,667	0.23%
2023/07/03	2	19.40	5	19.28	19.20	-3	10,603	-0.03%
2023/06/30	2	19.35	3	19.43	19.30	-1	10,571	-0.01%
2023/06/29	32	19.56	10	19.45	19.55	22	10,513	0.21%
2023/06/28	6	19.67	7	19.79	19.75	-1	10,379	-0.01%
2023/06/27	0.1	20.00	3	20.20	19.90	-2.9	10,241	-0.03%
2023/06/26	37.1	20.38	6	20.33	20.10	31.1	10,064	0.31%
2023/06/21	36	19.66	35	19.60	19.60	1	9,053	0.01%
2023/06/20	11.1	19.56	1	19.45	19.20	10.1	8,509	0.12%
2023/06/19	32	20.53	5	20.68	20.10	27	7,850	0.34%
2023/06/16	3	20.02	25.1	19.61	20.10	-22.1	6,810	-0.32%
2023/06/15	6	18.41	2.1	18.45	18.40	3.9	5,646	0.07%
2023/06/14	5.1	17.89	5	17.94	17.90	0.1	5,435	0.00%
2023/06/13	4.7	17.79	3	17.95	18.05	1.7	5,265	0.03%
2023/06/12	3	17.73	2	17.70	17.75	1	5,178	0.02%
2023/06/09	10.8	18.20	0	0.00	18.10	10.8	5,051	0.21%
2023/06/07	2	18.50	0	0.00	18.45	2	4,942	0.04%
2023/06/06	2	19.00	0	0.00	18.65	2	4,884	0.04%
2023/06/05	3	19.03	0	0.00	19.05	3	4,829	0.06%
2023/06/02	4	18.55	0	0.00	18.55	4	4,650	0.09%
2023/05/31	0	0.00	2	18.40	18.35	-2	4,578	-0.04%
2023/05/30	0	0.00	2	18.70	18.50	-2	4,543	-0.04%
2023/05/29	1	18.45	1	18.55	18.50	0	4,533	0.00%
2023/05/26	2	18.38	0	0.00	18.30	2	4,488	0.04%
2023/05/25	1	18.55	0	0.00	18.65	1	4,433	0.02%
2023/05/24	1	18.55	1	18.70	18.65	0	4,402	0.00%
2023/05/23	1	18.80	1	18.95	19.00	0	4,360	0.00%
2023/05/22	0	0.00	1	19.10	19.05	-1	4,315	-0.02%
2023/05/19	1	18.95	0	0.00	18.95	1	4,281	0.02%
2023/05/16	0	0.00	1	18.55	18.55	-1	4,094	-0.02%
2023/05/15	1	18.30	0	0.00	18.35	1	4,071	0.02%
2023/05/12	9	18.52	0	0.00	18.75	9	4,039	0.22%
2023/05/11	9	18.52	0	0.00	18.50	9	3,990	0.23%
2023/05/10	5	19.00	0	0.00	18.95	5	3,940	0.13%
2023/05/08	11	19.06	0	0.00	19.05	11	3,874	0.28%
2023/05/04	0	0.00	1	19.60	19.50	-1	3,812	-0.03%
2023/05/03	1	19.80	3	19.98	19.70	-2	3,820	-0.05%
2023/05/02	10	19.49	6	19.42	19.50	4	3,840	0.10%
2023/04/27	12	20.28	0	0.00	20.25	12	3,876	0.31%
2023/04/26	0.1	20.35	0.2	20.40	20.55	-0.2	3,876	0.00%
2023/04/25	1	20.70	1	20.70	20.45	0	3,877	0.00%
2023/04/24	1	20.45	0	0.00	20.50	1	3,807	0.03%
2023/04/21	1	20.50	3	20.60	20.50	-2	3,758	-0.05%
2023/04/20	4	20.40	1	20.90	20.30	3	3,665	0.08%
2023/04/19	6	21.18	7.2	21.27	21.15	-1.2	3,577	-0.03%
2023/04/17	2	20.65	3.1	20.98	20.85	-1.1	3,499	-0.03%
2023/04/13	0	0.00	0.3	20.55	20.45	-0.3	3,496	-0.01%
2023/04/12	0	0.00	0.3	20.50	20.45	-0.3	3,495	-0.01%
2023/04/11	2	20.15	2	20.20	20.15	0	3,642	0.00%
2023/04/10	0.1	20.20	0	0.00	20.15	0.1	3,776	0.00%
2023/04/06	0.3	20.20	0	0.00	20.10	0.3	3,989	0.01%
2023/03/31	1	20.55	0	0.00	20.55	1	4,124	0.02%
2023/03/29	0	0.00	1.1	21.00	20.95	-1.1	5,420	-0.02%
2023/03/27	0	0.00	2.1	20.75	20.70	-2.1	6,993	-0.03%
2023/03/24	0	0.00	1	20.40	20.50	-1	7,598	-0.01%
2023/03/23	1	20.70	0.4	20.62	20.60	0.6	7,711	0.01%
2023/03/21	1	20.30	0	0.00	20.20	1	8,074	0.01%
2023/03/20	0.1	20.35	1	20.50	20.30	-0.9	8,207	-0.01%
2023/03/17	2	20.35	1	20.45	20.45	1	8,435	0.01%
2023/03/16	1	20.50	0	0.00	20.40	1	8,607	0.01%
2023/03/15	1	21.05	0	0.00	21.05	1	8,892	0.01%
2023/03/13	0.1	21.00	0	0.00	21.15	0.1	9,607	0.00%
2023/03/10	2.1	21.45	0	0.00	21.20	2.1	9,672	0.02%
2023/03/09	6	22.15	0	0.00	22.05	6	9,683	0.06%
2023/03/08	2.1	22.15	0	0.00	22.20	2.1	9,749	0.02%
2023/03/07	6	22.46	1	22.65	22.55	5	9,790	0.05%
2023/03/06	0	0.00	2.3	22.73	22.70	-2.3	9,834	-0.02%
2023/03/02	2	22.33	0	0.00	22.30	2	10,309	0.02%
2023/03/01	1.1	22.85	0	0.00	22.70	1.1	10,490	0.01%
2023/02/24	0.1	23.25	0	0.00	23.45	0.1	10,809	0.00%
2023/02/22	1.1	23.20	0	0.00	23.25	1.1	11,103	0.01%
2023/02/17	0.1	23.30	0	0.00	23.30	0.1	11,558	0.00%
2023/02/16	1	23.40	1	23.40	23.35	0	11,834	0.00%
2023/02/15	2	23.25	0	0.00	23.25	2	12,018	0.02%
2023/02/10	0	0.00	20	22.55	22.55	-20	12,425	-0.16%
2023/02/08	1.1	22.82	5	22.85	22.95	-3.9	12,854	-0.03%
2023/02/07	2	23.00	0	0.00	23.05	2	12,965	0.02%
2023/02/06	2.1	23.42	6	23.05	23.00	-3.9	13,074	-0.03%
2023/02/02	0	0.00	10	23.35	23.35	-10	13,317	-0.08%
2023/02/01	0.1	23.25	1	23.25	23.35	-0.9	13,510	-0.01%
2023/01/31	2	23.25	5	23.00	23.35	-3	13,711	-0.02%
2023/01/30	0	0.00	13	22.96	22.75	-13	13,662	-0.10%
2023/01/16	0.1	22.55	31	22.23	22.20	-30.9	13,690	-0.23%
2023/01/11	0	0.00	1	22.40	22.40	-1	14,232	-0.01%
2023/01/10	0	0.00	12	22.23	22.30	-12	14,424	-0.08%
2023/01/06	0	0.00	7	22.12	22.15	-7	14,522	-0.05%
2023/01/05	1	21.55	1	21.75	21.45	0	14,522	0.00%
2023/01/03	1	20.90	1	20.85	21.35	0	14,639	0.00%
2022/12/29	1	21.75	0	0.00	21.50	1	14,687	0.01%
2022/12/28	21	22.26	12.1	22.21	22.15	8.9	14,683	0.06%
2022/12/27	1	21.75	0	0.00	21.75	1	14,790	0.01%
2022/12/26	11	21.60	4	21.49	21.60	7	14,892	0.05%
2022/12/22	1	21.15	0	0.00	21.15	1	14,763	0.01%
2022/12/21	3.1	20.75	1	21.30	21.20	2.1	14,297	0.01%
2022/12/20	5	21.10	5	21.20	21.30	0	13,524	0.00%
2022/12/19	30.2	22.42	2.3	22.05	21.95	27.9	12,881	0.22%
2022/12/16	6.2	24.48	1	25.20	24.35	5.2	11,952	0.04%
2022/12/15	3	25.00	0	0.00	25.05	3	11,357	0.03%
2022/12/14	2	25.05	3	25.10	25.10	-1	11,272	-0.01%
2022/12/13	1	24.60	10	24.93	24.55	-9	11,092	-0.08%
2022/12/12	0	0.00	1.1	24.15	24.70	-1.1	10,847	-0.01%
2022/12/09	0	0.00	1	24.95	24.60	-1	10,731	-0.01%
2022/12/08	0.2	24.07	2	24.15	24.45	-1.9	10,503	-0.02%
2022/12/07	23	24.59	2.3	24.76	24.70	20.7	10,286	0.20%
2022/12/06	0	0.00	2	24.35	23.90	-2	9,962	-0.02%
2022/12/05	9.4	24.21	1.1	25.10	23.70	8.3	9,692	0.09%
2022/12/02	0	0.00	5	23.90	23.90	-5	9,215	-0.05%
2022/12/01	5	23.35	0	0.00	23.40	5	9,159	0.05%
2022/11/30	0	0.00	2	23.70	23.25	-2	9,077	-0.02%
2022/11/29	2.1	23.14	12	23.18	23.35	-9.9	8,974	-0.11%
2022/11/28	0	0.00	1	23.30	23.40	-1	8,888	-0.01%
2022/11/25	3.2	23.66	10	23.81	23.55	-6.8	8,842	-0.08%
2022/11/24	7	23.50	19.6	23.46	23.65	-12.6	8,705	-0.14%
2022/11/23	16	24.84	0.9	24.56	24.70	15.1	8,353	0.18%
2022/11/22	20.7	24.66	15	24.68	24.70	5.7	8,208	0.07%
2022/11/21	0	0.00	3	24.02	24.10	-3	7,856	-0.04%
2022/11/18	0.2	23.50	5	23.20	23.45	-4.8	7,681	-0.06%
2022/11/17	0	0.00	13	23.06	23.10	-13	7,551	-0.17%
2022/11/16	1	23.80	1.1	23.90	23.45	-0.1	7,380	0.00%
2022/11/15	2	23.65	0	0.00	23.75	2	7,175	0.03%
2022/11/14	4.2	23.57	5.5	23.36	23.40	-1.3	7,049	-0.02%
2022/11/11	0.5	23.05	7	22.97	23.15	-6.5	6,764	-0.10%
2022/11/10	0.2	22.40	1	22.30	22.50	-0.8	6,583	-0.01%
2022/11/09	1.1	22.18	5	22.10	22.30	-3.9	6,459	-0.06%
2022/11/08	5.1	21.63	1	21.70	21.50	4.1	6,284	0.07%
2022/11/07	0.5	21.99	3.1	21.97	22.05	-2.6	6,191	-0.04%
2022/11/04	7.4	20.76	13	21.10	21.50	-5.6	6,007	-0.09%
2022/11/03	12	20.58	11	20.45	20.45	1	5,758	0.02%
2022/11/02	0	20.80	0	0.00	20.80	0	5,641	0.00%
2022/11/01	7.1	20.67	9.1	21.04	21.00	-2	5,505	-0.04%
2022/10/31	3	20.77	6.7	20.86	20.40	-3.7	5,338	-0.07%
2022/10/28	6	20.70	5.1	20.64	20.55	1	5,252	0.02%
2022/10/27	1	19.90	2.1	20.24	20.40	-1.1	5,038	-0.02%
2022/10/26	0	19.45	0	0.00	19.40	0	4,816	0.00%
2022/10/25	0	0.00	1	19.35	19.45	-1	4,745	-0.02%
2022/10/24	0	0.00	3	19.45	19.25	-3	4,635	-0.06%
2022/10/21	3	19.02	5	19.15	18.95	-2	4,517	-0.04%
2022/10/20	5	19.65	4	19.48	19.50	1	4,402	0.02%
2022/10/19	0	19.30	13	19.53	19.30	-13	4,063	-0.32%
2022/10/18	0	0.00	6	19.25	19.25	-6	3,832	-0.16%
2022/10/17	13	18.23	2	18.45	18.45	11	3,637	0.30%
2022/10/14	0	0.00	15.1	17.85	18.05	-15.1	3,561	-0.42%
2022/10/13	5.1	17.55	2	17.90	17.05	3.1	3,498	0.09%
2022/10/12	0	0.00	15	17.95	18.20	-15	3,403	-0.44%
2022/10/11	0.1	18.80	1	18.50	18.55	-0.9	3,320	-0.03%
2022/10/07	0	0.00	1	18.85	18.95	-1	3,236	-0.03%
2022/10/05	45	18.86	12	18.87	18.90	33	3,097	1.07%
2022/10/04	13	18.80	5	18.71	18.85	8	2,969	0.27%
2022/10/03	3	17.78	5.3	18.08	18.30	-2.3	2,724	-0.08%
2022/09/30	5.1	16.77	1	16.95	17.45	4.1	2,535	0.16%
2022/09/29	0	0.00	1	17.00	17.00	-1	2,494	-0.04%
2022/09/27	2	16.90	5.2	17.00	16.95	-3.2	2,397	-0.13%
2022/09/23	0	0.00	0.1	16.95	17.05	-0.1	2,434	0.00%
2022/09/22	2	16.60	6	17.10	17.20	-4	2,512	-0.16%
2022/09/21	0	0.00	4.2	16.97	17.05	-4.2	2,515	-0.17%
2022/09/20	1	16.60	0	0.00	16.60	1	2,642	0.04%
2022/09/19	1	16.60	1	16.55	16.65	0	2,767	0.00%
2022/09/16	0.1	16.70	0	0.00	16.60	0.1	2,833	0.00%
2022/09/14	6	16.72	1	16.75	16.75	5	2,923	0.17%
2022/09/13	0	0.00	0.1	17.30	17.10	-0.1	2,947	0.00%
2022/09/07	3	16.55	1	16.50	16.50	2	3,131	0.06%
2022/09/06	2	17.10	0	0.00	17.00	2	3,108	0.06%
2022/09/02	1	17.25	1	17.30	17.20	0	3,222	0.00%
2022/09/01	3	17.20	1	17.25	17.20	2	3,231	0.06%
2022/08/31	1	17.50	0	0.00	17.60	1	3,219	0.03%
2022/08/30	1	17.45	0	0.00	17.50	1	3,228	0.03%
2022/08/29	2	17.35	0	0.00	17.30	2	3,217	0.06%
2022/08/26	3	18.10	2	18.10	18.10	1	3,159	0.03%
2022/08/25	1	17.95	1	18.00	17.90	0	3,156	0.00%
2022/08/24	2	17.78	1.5	17.88	17.85	0.5	3,184	0.02%
2022/08/22	1	17.85	1	17.85	17.90	0	3,319	0.00%
2022/08/19	1.1	17.86	1	18.10	18.10	0.1	3,371	0.00%
2022/08/16	0	18.05	0	0.00	17.90	0	3,400	0.00%
2022/08/15	1	17.95	0	0.00	18.10	1	3,412	0.03%
2022/08/12	3.3	18.05	7	17.90	18.00	-3.7	3,409	-0.11%
2022/08/10	0	0.00	2	17.28	17.25	-2	3,406	-0.06%
2022/08/09	0	0.00	1	17.20	17.25	-1	3,426	-0.03%
2022/08/08	0	0.00	0	17.30	17.20	0	3,446	0.00%
2022/08/05	0	0.00	10	17.20	17.30	-10	3,485	-0.29%
2022/08/04	2	16.80	0	0.00	16.85	2	3,531	0.06%
2022/08/01	1	17.90	0	18.00	17.90	1	3,634	0.03%
2022/07/29	0.4	17.85	1.2	17.88	17.75	-0.8	3,638	-0.02%
2022/07/27	5.1	17.65	0	0.00	17.55	5.1	3,670	0.14%
2022/07/25	5	17.50	0	0.00	17.65	5	3,736	0.13%
2022/07/22	1	17.60	1	17.50	17.50	0	3,777	0.00%
2022/07/21	1	17.60	1	17.75	17.60	0	3,870	0.00%
2022/07/20	0	0.00	6	17.92	17.65	-6	3,927	-0.15%
2022/07/19	0	0.00	3	17.65	17.75	-3	4,011	-0.07%
2022/07/18	1	17.35	0	0.00	17.50	1	4,037	0.02%
2022/07/15	5	17.25	0	0.00	17.25	5	4,115	0.12%
2022/07/14	0.5	17.30	0	0.00	17.25	0.5	4,165	0.01%
2022/07/13	1	17.05	0.2	17.14	17.10	0.8	4,189	0.02%
2022/07/12	1.1	16.76	1	16.60	16.60	0.1	4,219	0.00%
2022/07/11	1	17.35	0	0.00	17.35	1	4,211	0.02%
2022/07/08	0	0.00	3.1	17.88	17.90	-3.1	4,221	-0.07%
2022/07/07	1	17.25	6.2	17.71	17.65	-5.2	4,239	-0.12%
2022/07/06	0	0.00	1	17.40	17.20	-1	4,347	-0.02%
2022/07/05	0	0.00	0.4	17.71	17.90	-0.4	4,418	-0.01%
2022/07/04	2	17.25	1.1	17.23	17.60	0.9	4,454	0.02%
2022/07/01	1.5	17.50	8	17.05	17.05	-6.5	4,541	-0.14%
2022/06/30	0.1	18.10	3	17.82	17.85	-2.9	4,509	-0.06%
2022/06/29	2	18.50	9	18.61	18.55	-7	4,453	-0.16%
2022/06/28	1	18.80	1.6	18.88	18.75	-0.6	4,464	-0.01%
2022/06/27	1.7	21.10	0	0.00	21.10	1.7	4,418	0.04%
2022/06/23	1	20.00	2	20.10	20.10	-1	4,442	-0.02%
2022/06/22	5.1	20.05	7	20.23	20.05	-1.9	4,458	-0.04%
2022/06/21	5	20.30	5	20.55	20.70	0	4,483	0.00%
2022/06/20	3.1	19.81	0	0.00	19.70	3.1	4,567	0.07%
2022/06/16	1	21.00	0	0.00	20.70	1	4,611	0.02%
2022/06/14	4.1	20.80	1	21.00	21.30	3.1	4,881	0.06%
2022/06/13	2.4	21.07	0	0.00	21.05	2.4	4,962	0.05%
2022/06/08	1	22.20	1	22.10	22.10	0	5,475	0.00%
2022/06/01	0	0.00	1.5	22.47	22.35	-1.5	6,725	-0.02%
2022/05/31	0.5	22.65	0	0.00	22.80	0.5	6,748	0.01%
2022/05/30	0	0.00	9	22.26	22.30	-9	6,723	-0.13%
2022/05/27	0	0.00	8.6	21.50	21.60	-8.6	6,717	-0.13%
2022/05/26	2	21.45	2	21.18	20.90	0	6,758	0.00%
2022/05/25	0	0.00	0.1	21.24	21.15	-0.1	6,769	0.00%
2022/05/24	4	21.00	0	0.00	20.95	4	6,891	0.06%
2022/05/19	1	20.70	1	21.10	21.05	0	7,089	0.00%
2022/05/18	0	0.00	9.1	21.23	21.25	-9.1	7,079	-0.13%
2022/05/17	0	0.00	5	20.70	20.80	-5	7,100	-0.07%
2022/05/16	0	0.00	1	20.60	20.65	-1	7,132	-0.01%
2022/05/12	4.5	20.51	5	20.57	20.20	-0.5	7,256	-0.01%
2022/05/11	2	20.75	0	0.00	20.65	2	7,254	0.03%
2022/05/10	3.1	21.03	0	0.00	21.20	3.1	7,253	0.04%
2022/05/09	2.3	21.57	0	0.00	21.50	2.3	7,309	0.03%
2022/05/06	1.1	22.35	0	0.00	22.35	1.1	7,339	0.01%
2022/05/05	6.5	22.98	1	22.90	22.85	5.5	7,421	0.07%
2022/05/04	0.5	22.83	4.6	22.80	22.80	-4.1	7,420	-0.05%
2022/04/29	1.2	22.35	6	22.45	22.45	-4.8	7,590	-0.06%
2022/04/28	1.3	22.07	0	0.00	22.00	1.3	7,718	0.02%
2022/04/27	4.6	21.76	0	0.00	21.70	4.6	7,767	0.06%
2022/04/26	20	22.69	0	0.00	22.55	20	7,797	0.26%
2022/04/25	4	22.75	10	22.90	22.75	-6	7,828	-0.08%
2022/04/22	0.1	23.60	2.1	23.50	23.50	-2	7,799	-0.03%
2022/04/21	0	0.00	5.1	24.08	23.75	-5.1	7,871	-0.06%
2022/04/20	14	23.38	1	23.70	23.00	13	7,821	0.17%
2022/04/19	0	0.00	2	23.50	23.45	-2	7,850	-0.03%
2022/04/18	9	23.36	2	23.13	23.10	7	7,845	0.09%
2022/04/15	3.1	23.81	11	23.90	23.75	-7.9	7,805	-0.10%
2022/04/14	0.1	24.20	1.1	24.39	24.25	-1	7,842	-0.01%
2022/04/13	1	24.15	20	24.30	24.15	-19	7,895	-0.24%
2022/04/12	30	24.08	7	24.06	24.00	23	7,893	0.29%
2022/04/11	0	0.00	1	24.80	24.75	-1	7,825	-0.01%
2022/04/08	1	24.75	12	24.93	25.10	-11	7,755	-0.14%
2022/04/07	11	25.04	8	24.81	24.60	3	7,747	0.04%
2022/04/06	4.5	25.40	0	0.00	25.45	4.5	7,688	0.06%
2022/04/01	0	0.00	4	25.50	25.50	-4	7,671	-0.05%
2022/03/30	11	25.58	4	25.74	25.75	7	7,653	0.09%
2022/03/29	10	25.45	7.2	25.55	25.70	2.8	7,636	0.04%
2022/03/28	1	24.80	0.1	24.94	25.00	1	7,604	0.01%
2022/03/25	11	25.15	21	25.20	25.30	-10	7,626	-0.13%
2022/03/24	4	25.39	5	25.37	25.40	-1	7,629	-0.01%
2022/03/23	12	25.80	4	25.79	25.75	8	7,666	0.10%
2022/03/22	0	0.00	3	25.40	25.45	-3	7,605	-0.04%
2022/03/21	10	25.46	20	25.60	25.50	-10	7,573	-0.13%
2022/03/18	11	24.86	2	24.95	25.50	9	7,575	0.12%
2022/03/17	7	24.71	1	24.70	24.80	6	7,437	0.08%
2022/03/16	0	0.00	1	24.15	24.30	-1	7,507	-0.01%
2022/03/15	6	24.53	4	24.56	24.30	2	7,440	0.03%
2022/03/14	5	24.70	2	24.63	24.70	3	7,381	0.04%
2022/03/11	10.2	24.54	5	24.64	24.50	5.2	7,372	0.07%
2022/03/10	4.1	24.08	14	23.98	24.10	-9.9	7,183	-0.14%
2022/03/09	6.3	23.28	1	23.30	23.25	5.3	6,984	0.08%
2022/03/08	19	23.73	36.3	23.74	23.40	-17.3	6,901	-0.25%
2022/03/07	4	22.48	1	22.90	22.80	3	6,296	0.05%
2022/03/04	3.2	23.02	3	23.30	23.00	0.2	6,338	0.00%
2022/03/03	3	23.68	0	0.00	23.60	3	6,439	0.05%
2022/03/02	1	23.35	4	23.53	23.65	-3	6,537	-0.05%
2022/03/01	2	23.40	3	23.43	23.45	-1	6,689	-0.01%
2022/02/25	0	0.00	1	22.80	22.90	-1	6,845	-0.01%
2022/02/24	6	22.92	0	0.00	22.70	6	6,924	0.09%
2022/02/23	6.3	23.39	0	0.00	23.35	6.3	6,976	0.09%
2022/02/22	5	23.75	3	23.62	23.15	2	7,200	0.03%
2022/02/21	7	23.76	0.1	23.74	23.70	6.9	7,369	0.09%
2022/02/18	3	23.02	0	0.00	22.95	3	7,412	0.04%
2022/02/17	1	23.20	0	23.25	23.00	1	7,669	0.01%
2022/02/16	1	22.85	0	22.92	22.95	1	7,787	0.01%
2022/02/15	1	22.70	0	0.00	22.50	1	8,320	0.01%
2022/02/14	2	22.90	2	23.00	22.90	0	8,915	0.00%
2022/02/10	1	23.85	0	0.00	23.85	1	9,364	0.01%
2022/02/09	0	0.00	4	23.90	24.05	-4	9,543	-0.04%
2022/02/08	7	23.84	0	0.00	24.00	7	9,493	0.07%
2022/01/26	2.1	23.10	0	0.00	23.05	2.1	9,509	0.02%
2022/01/25	3.1	23.09	0	0.00	23.10	3.1	9,610	0.03%
2022/01/24	6	23.62	11	23.60	23.65	-5	9,596	-0.05%
2022/01/21	7.3	24.53	0	0.00	24.35	7.3	9,579	0.08%
2022/01/20	1	25.49	2	25.48	25.45	-1	9,499	-0.01%
2022/01/19	4	24.95	7	25.09	25.20	-3	9,477	-0.03%
2022/01/18	2	24.68	0	0.00	24.65	2	9,465	0.02%
2022/01/17	1.1	24.88	3	24.45	25.00	-1.9	9,508	-0.02%
2022/01/14	2.1	24.88	0	0.00	24.90	2.1	9,633	0.02%
2022/01/13	0	0.00	1	25.60	25.40	-1	9,643	-0.01%
2022/01/12	11.1	25.25	0	0.00	25.20	11.1	9,739	0.11%
2022/01/11	1.1	25.84	6	25.83	25.65	-4.9	9,892	-0.05%
2022/01/10	5	25.90	0	0.00	25.80	5	10,008	0.05%
2022/01/07	4.2	25.62	1	25.50	25.50	3.2	10,141	0.03%
2022/01/06	2	26.15	1.2	25.78	25.90	0.8	10,269	0.01%
2022/01/05	0	26.15	0	0.00	26.05	0	10,345	0.00%
2022/01/04	3.3	26.21	3	26.20	26.20	0.3	10,473	0.00%
2022/01/03	1	26.60	0	0.00	26.60	1	10,577	0.01%
2021/12/30	0	0.00	8	26.83	26.75	-8	10,812	-0.07%
2021/12/29	0.1	26.70	15	26.86	26.75	-14.9	11,036	-0.14%
2021/12/28	12.1	26.75	0	0.00	26.75	12.1	11,273	0.11%
2021/12/27	0	0.00	3	26.80	26.75	-3	11,540	-0.03%
2021/12/23	0	0.00	20	26.81	26.55	-20	12,089	-0.17%
2021/12/22	1	26.45	11	26.45	26.40	-10	12,239	-0.08%
2021/12/21	12	25.65	34	26.03	26.10	-22	12,467	-0.18%
2021/12/20	4.1	26.10	13	26.22	26.00	-9	12,613	-0.07%
2021/12/17	0	0.00	2	26.05	25.80	-2	12,888	-0.02%
2021/12/16	1.1	25.52	3	25.38	25.50	-1.9	13,033	-0.01%
2021/12/15	2	25.60	30	25.65	25.55	-28	13,317	-0.21%
2021/12/14	27.1	25.92	24	25.71	25.60	3.1	13,554	0.02%
2021/12/13	7	26.15	1	26.05	26.05	6	13,652	0.04%
2021/12/10	36.1	26.34	4	26.30	26.15	32.1	13,798	0.23%
2021/12/09	0.2	27.00	0	0.00	26.90	0.2	13,923	0.00%
2021/12/08	7	27.09	0	27.00	26.90	7	14,150	0.05%
2021/12/07	3	27.05	2	27.15	26.95	1	14,306	0.01%
2021/12/06	5	27.10	27	26.95	26.90	-22	14,510	-0.15%
2021/12/03	2	26.68	5	26.63	26.55	-3	14,604	-0.02%
2021/12/02	13	26.49	9	26.45	26.35	4	14,703	0.03%
2021/12/01	9	26.64	8	26.39	26.85	1	14,853	0.01%
2021/11/30	1	26.45	1	26.45	26.70	0	14,958	0.00%
2021/11/29	12	25.68	22	25.65	26.05	-10	15,133	-0.07%
2021/11/26	1	26.45	0	0.00	26.40	1	15,271	0.01%
2021/11/25	13	26.68	7	27.23	26.60	6	15,658	0.04%
2021/11/24	28	26.83	1	27.30	27.00	27	15,961	0.17%
2021/11/23	25	27.13	17	27.16	26.95	8	16,079	0.05%
2021/11/22	7	27.21	31	27.30	27.35	-24	16,256	-0.15%
2021/11/19	39	26.79	2	26.78	26.50	37	16,278	0.23%
2021/11/18	15	27.44	31	27.30	27.05	-16	16,436	-0.10%
2021/11/17	2	27.05	1	27.20	26.90	1	16,658	0.01%
2021/11/16	45	27.32	0	0.00	27.05	45	16,949	0.27%
2021/11/15	8	27.73	19	27.82	27.50	-11	17,404	-0.06%
2021/11/12	21.2	27.84	2	27.83	27.80	19.2	17,801	0.11%
2021/11/11	19.3	29.10	14	29.24	29.05	5.3	17,703	0.03%
2021/11/10	15	28.16	13	27.97	27.80	2	17,393	0.01%
2021/11/09	10	28.11	1	27.75	27.75	9	17,732	0.05%
2021/11/08	22	28.02	12.1	28.17	28.65	9.9	17,604	0.06%
2021/11/05	0	0.00	6	27.68	27.75	-6	17,811	-0.03%
2021/11/04	2	27.83	0	0.00	27.45	2	18,290	0.01%
2021/11/03	0	0.00	1.8	27.42	27.65	-1.8	18,493	-0.01%
2021/11/02	16	27.89	4	27.94	27.40	12	18,915	0.06%
2021/11/01	5	27.84	2	27.80	27.85	3	19,148	0.02%
2021/10/29	2	27.35	0	0.00	27.30	2	19,308	0.01%
2021/10/27	0	0.00	50	27.59	27.70	-50	19,733	-0.25%
2021/10/26	10	28.30	2	27.95	27.95	8	20,168	0.04%
2021/10/25	0	0.00	4	28.06	28.10	-4	20,599	-0.02%
2021/10/22	3.1	27.34	0	0.00	27.20	3.1	21,288	0.01%
2021/10/21	1	28.65	52	28.69	28.55	-51	22,008	-0.23%
2021/10/20	2	28.30	0	0.00	28.35	2	22,615	0.01%
2021/10/19	1	28.30	90	28.46	28.35	-89	23,093	-0.39%
2021/10/18	119	26.98	7	27.16	27.60	112	24,006	0.47%	大買/鉅額交易
2021/10/15	10	27.75	6	27.90	27.75	4	25,115	0.02%
2021/10/14	13	26.97	4	27.09	27.25	9	25,970	0.03%
2021/10/13	2	26.60	9	26.40	26.40	-7	27,156	-0.03%
2021/10/12	4	27.11	7	27.01	27.10	-3	28,949	-0.01%
2021/10/08	11	28.17	1	28.25	27.50	10	29,958	0.03%
2021/10/07	2	27.38	8	27.49	27.75	-6	32,130	-0.02%
2021/10/06	9.3	26.93	1	26.75	26.95	8.3	33,230	0.02%
2021/10/05	4	27.25	3	27.42	27.90	1	34,144	0.00%
2021/10/04	5	28.59	8	27.58	27.25	-3	35,785	-0.01%
2021/10/01	8	28.38	4	28.50	27.90	4	38,498	0.01%
2021/09/30	14	29.56	11	29.59	29.60	3	41,020	0.01%
2021/09/29	6	29.77	3	29.75	29.70	3	43,139	0.01%
2021/09/28	13	30.04	4	29.80	29.90	9	43,904	0.02%
2021/09/27	7	31.19	23	30.96	30.90	-16	45,468	-0.04%
2021/09/24	13.1	30.79	1	30.50	30.40	12.1	49,160	0.02%
2021/09/23	7	30.92	3	30.98	31.05	4	50,227	0.01%
2021/09/22	1	30.50	6	30.09	30.45	-5	50,615	-0.01%
2021/09/17	9.1	31.80	3	31.85	31.65	6.1	51,348	0.01%
2021/09/15	2	32.90	13	32.73	33.00	-11	52,709	-0.02%
2021/09/14	6	32.37	12.5	32.41	32.45	-6.5	53,260	-0.01%
2021/09/13	160	33.75	6	33.78	33.35	154	53,856	0.29%	大買/鉅額交易
2021/09/10	11	33.51	2	33.75	33.60	9	54,444	0.02%
2021/09/09	16	33.23	0	0.00	33.35	16	54,851	0.03%
2021/09/08	12	34.25	11	34.69	34.15	1	54,949	0.00%
2021/09/07	2	34.30	54	34.32	34.20	-52	55,213	-0.09%
2021/09/06	6.1	34.59	1	34.65	34.00	5.1	55,517	0.01%
2021/09/03	3.2	35.78	19	35.86	35.80	-15.8	55,875	-0.03%
2021/09/02	19	35.40	9	35.46	35.25	10	56,773	0.02%
2021/09/01	5	36.36	11	36.19	35.90	-6	57,014	-0.01%
2021/08/31	20	36.42	20	36.28	36.05	0	57,241	0.00%
2021/08/30	71	37.53	75.1	37.07	37.65	-4.1	58,326	-0.01%
2021/08/27	19.2	35.83	7	35.89	35.80	12.2	59,544	0.02%
2021/08/26	3	35.03	0	0.00	35.05	3	60,998	0.00%
2021/08/25	0	0.00	3	34.82	34.95	-3	62,475	0.00%
2021/08/24	16	34.55	4	34.50	34.70	12	63,137	0.02%
2021/08/23	15	33.88	6	34.15	34.55	9	64,805	0.01%
2021/08/20	13	32.09	24	32.29	32.35	-11	65,756	-0.02%
2021/08/19	8	32.26	10	31.78	31.55	-2	66,043	0.00%
2021/08/18	8	32.60	10	32.73	34.40	-2	65,847	0.00%
2021/08/17	17.2	34.00	42	33.13	32.45	-24.8	66,268	-0.04%
2021/08/16	13	34.77	3	34.87	34.95	10	66,948	0.01%
2021/08/13	16.3	35.58	15	36.14	34.45	1.3	67,784	0.00%
2021/08/12	11.1	37.18	2	37.00	37.25	9.1	68,500	0.01%
2021/08/11	7	36.90	8	36.86	37.20	-1	70,010	0.00%
2021/08/10	13	38.02	5	38.57	37.70	8	70,882	0.01%
2021/08/09	3.1	39.22	7	39.26	39.15	-3.9	71,589	-0.01%
2021/08/06	8	38.61	17	38.88	38.55	-9	72,737	-0.01%
2021/08/05	20.5	38.36	19	38.33	38.15	1.5	74,155	0.00%
2021/08/04	0	38.90	2	38.90	39.30	-2	75,459	0.00%
2021/08/03	7.1	38.68	0	0.00	39.15	7.1	79,185	0.01%
2021/08/02	7	38.74	8	38.69	39.30	-1	80,611	0.00%
2021/07/30	22	38.77	10	38.86	38.10	12	82,086	0.01%
2021/07/29	16	38.62	107	38.97	39.50	-91	83,693	-0.11%	大賣/
2021/07/28	146.4	36.93	27	37.44	37.20	119.4	84,373	0.14%	大買/鉅額交易
2021/07/27	33.3	38.69	25.2	38.70	38.30	8.2	84,998	0.01%
2021/07/26	26	40.63	20.1	40.52	40.50	6	85,907	0.01%
2021/07/23	28.2	41.79	6	42.10	42.15	22.2	87,229	0.03%
2021/07/22	42	42.60	97.1	41.68	41.20	-55.1	87,746	-0.06%
2021/07/21	41	44.90	56	44.76	44.00	-15	87,965	-0.02%
2021/07/20	70.3	44.05	16.1	44.07	43.35	54.2	87,506	0.06%
2021/07/19	68.1	46.80	68.1	46.42	45.80	0	87,340	0.00%
2021/07/16	53.4	45.27	148.1	45.32	46.00	-94.7	88,075	-0.11%	大賣/
2021/07/15	29	42.88	25	42.87	43.20	4	87,269	0.00%
2021/07/14	130.1	42.82	119.5	43.32	43.40	10.6	86,777	0.01%	大買/大賣/
2021/07/13	59.1	41.46	79.1	41.44	40.90	-20	85,764	-0.02%
2021/07/12	52	40.71	45	40.86	40.45	7	85,557	0.01%
2021/07/09	152.1	40.22	49.4	40.01	39.20	102.7	84,845	0.12%	大買/鉅額交易
2021/07/08	88.4	42.37	105	42.67	43.10	-16.6	83,403	-0.02%	大賣/
2021/07/07	152	40.12	132.3	40.27	40.30	19.7	81,113	0.02%	大買/大賣/
2021/07/06	47.1	38.91	107.2	39.24	40.25	-60.1	78,677	-0.08%	大賣/
2021/07/05	60	36.96	76.5	36.64	36.60	-16.5	76,522	-0.02%
2021/07/02	104.1	38.16	115	37.84	37.35	-10.9	75,877	-0.01%	大買/大賣/
2021/07/01	197.8	39.03	176.6	39.16	37.70	21.2	74,873	0.03%	大買/大賣/
2021/06/30	7	35.49	62.4	36.96	37.40	-55.4	72,054	-0.08%
2021/06/29	20	34.33	20	34.40	34.00	0	70,931	0.00%
2021/06/28	49	34.54	50	34.73	35.20	-1	70,449	0.00%
2021/06/25	18.3	33.97	69	33.97	34.55	-50.7	69,656	-0.07%
2021/06/24	216	34.09	364.2	33.55	33.10	-148.2	68,905	-0.22%	大買/大賣/鉅額交易
2021/06/23	17.2	32.31	33	32.60	33.05	-15.9	67,978	-0.02%
2021/06/22	180	32.71	42	32.39	32.20	138	67,294	0.21%	大買/鉅額交易
2021/06/21	62	30.89	27	31.31	30.80	35	66,446	0.05%
2021/06/18	25	33.02	6	32.79	32.50	19	65,645	0.03%
2021/06/17	20	32.94	25	33.09	33.35	-5	65,077	-0.01%
2021/06/16	15.1	33.68	13	33.63	33.15	2.1	64,723	0.00%
2021/06/15	9.3	33.66	3.1	33.88	34.20	6.2	64,394	0.01%
2021/06/11	47.1	34.41	27	33.60	33.50	20.1	64,026	0.03%
2021/06/10	64.1	33.50	164	32.94	34.25	-99.9	63,629	-0.16%	大賣/
2021/06/09	32.1	34.24	22	34.56	34.45	10.1	62,836	0.02%
2021/06/08	18.5	35.62	27	35.44	35.30	-8.5	62,526	-0.01%
2021/06/07	152.1	35.99	67	36.09	35.50	85.1	62,135	0.14%	大買/
2021/06/04	174	37.37	128	36.59	36.75	46	60,710	0.08%	大買/大賣/
2021/06/03	66.2	36.70	79	36.85	36.40	-12.8	59,195	-0.02%
2021/06/02	49.2	34.87	61.1	35.31	35.30	-11.9	57,617	-0.02%
2021/06/01	38	33.68	101	33.64	33.75	-63	56,057	-0.11%	大賣/
2021/05/31	148.1	34.17	109	33.53	32.90	39.1	55,610	0.07%	大買/大賣/
2021/05/28	78	32.03	52	31.81	32.45	26	54,011	0.05%
2021/05/27	12	29.84	7	29.94	29.50	5	53,045	0.01%
2021/05/26	7	30.41	15	30.33	30.40	-8	52,601	-0.02%
2021/05/25	28	30.00	26	30.32	30.45	2	52,218	0.00%
2021/05/24	43	30.27	28	30.29	29.55	15	51,465	0.03%
2021/05/21	22.1	29.20	20	29.03	29.65	2.1	50,876	0.00%
2021/05/20	24	28.04	22	28.13	27.80	2	49,833	0.00%
2021/05/19	127	29.76	75	29.77	29.50	52	48,816	0.11%	大買/
2021/05/18	51	28.14	56	27.88	28.40	-5	47,309	-0.01%
2021/05/17	13	25.97	5	27.04	25.85	8	46,170	0.02%
2021/05/14	75	31.16	54.2	29.40	28.70	20.8	45,017	0.05%
2021/05/13	80	32.43	66.3	32.17	31.85	13.7	43,600	0.03%
2021/05/12	98.2	38.84	72.2	38.00	35.35	26	41,823	0.06%
2021/05/11	158.4	38.49	149.2	39.15	39.25	9.2	40,308	0.02%	大買/大賣/
2021/05/10	50	35.28	123	36.40	36.95	-73	36,557	-0.20%	大賣/
2021/05/07	125	33.52	69.4	32.56	33.60	55.6	34,999	0.16%	大買/
2021/05/06	35.1	33.58	94	34.08	34.75	-58.9	33,381	-0.18%
2021/05/05	34.2	31.94	27	31.75	31.60	7.2	31,406	0.02%
2021/05/04	82.1	32.32	58.2	31.28	31.05	23.9	30,336	0.08%
2021/05/03	82.2	35.12	48.2	35.39	34.45	34	29,190	0.12%
2021/04/29	63	34.07	38	33.92	33.85	25	27,591	0.09%
2021/04/28	65	31.89	93	32.31	32.85	-28	25,761	-0.11%
2021/04/27	36	30.12	33.6	29.73	29.90	2.4	24,932	0.01%
2021/04/26	8	28.98	71	28.93	28.80	-63	23,814	-0.26%
2021/04/23	66	27.89	16.7	27.82	28.00	49.3	23,299	0.21%
2021/04/22	144.6	29.42	85.3	29.57	28.10	59.3	22,716	0.26%	大買/
2021/04/21	39	27.14	9.3	27.69	28.35	29.7	20,821	0.14%
2021/04/20	22.1	25.40	7	25.46	25.80	15.1	20,179	0.07%
2021/04/19	45.4	25.91	40.2	25.49	26.30	5.2	19,834	0.03%
2021/04/16	72.4	24.29	156	24.47	24.85	-83.6	18,680	-0.45%	大賣/
2021/04/15	59.2	23.23	58	23.10	23.15	1.2	17,919	0.01%
2021/04/14	14	22.46	66	22.64	23.10	-52	17,842	-0.29%
2021/04/13	39	22.69	53	23.25	22.35	-14	17,969	-0.08%
2021/04/12	3	22.55	13.2	22.60	22.30	-10.2	18,304	-0.06%
2021/04/09	2	21.60	6	21.58	21.60	-4	19,133	-0.02%
2021/04/08	7	21.74	23	21.77	21.90	-16	19,641	-0.08%
2021/04/07	140	22.54	90	21.84	21.80	50	19,431	0.26%	大買/
2021/04/06	80.2	21.46	38.7	21.50	22.40	41.5	18,723	0.22%
2021/04/01	29	20.10	26	20.42	20.40	3	17,819	0.02%
2021/03/31	11	19.99	11	20.04	19.90	0	17,789	0.00%
2021/03/30	5	19.82	3	19.90	19.80	2	17,743	0.01%
2021/03/29	7	19.74	6	19.50	19.65	1	17,588	0.01%
2021/03/26	1	19.15	1	19.35	19.35	0	17,770	0.00%
2021/03/25	6	19.20	4	19.24	19.15	2	18,091	0.01%
2021/03/24	13	19.10	1	19.10	19.05	12	18,403	0.07%
2021/03/23	19	19.21	2	19.23	19.15	17	19,070	0.09%
2021/03/22	2	19.15	3	19.47	19.50	-1	19,916	-0.01%
2021/03/19	2	19.15	0	0.00	19.15	2	20,370	0.01%
2021/03/18	1	19.20	68	19.36	19.60	-67	20,565	-0.33%
2021/03/16	4	19.44	0	0.00	19.30	4	20,825	0.02%
2021/03/15	52	19.95	12	19.85	19.85	40	20,802	0.19%
2021/03/12	3	20.35	74	20.33	20.45	-71	20,736	-0.34%
2021/03/11	2	19.88	1	19.95	19.85	1	21,177	0.00%
2021/03/10	2	19.75	0	0.00	19.80	2	21,575	0.01%
2021/03/09	40	20.01	32	20.18	20.20	8	21,528	0.04%
2021/03/08	1	19.90	26	20.02	19.80	-25	21,526	-0.12%
2021/03/05	0	0.00	21	19.52	19.55	-21	21,721	-0.10%
2021/03/04	63	20.29	64	20.46	20.00	-1	22,034	0.00%
2021/03/03	38	19.73	18	20.13	20.30	20	22,040	0.09%
2021/03/02	27	19.60	18	19.61	19.20	9	21,870	0.04%
2021/02/26	106	20.02	23	19.83	20.00	83	21,713	0.38%	大買/
2021/02/25	6	19.78	12	19.88	19.75	-6	21,632	-0.03%
2021/02/24	7	19.37	7	19.71	19.55	0	21,778	0.00%
2021/02/23	3.8	19.39	38	19.48	19.45	-34.3	21,815	-0.16%
2021/02/22	0	0.00	2	18.68	18.75	-2	21,543	-0.01%
2021/02/19	2	18.60	1	18.70	18.35	1	21,611	0.00%
2021/02/18	11	18.39	10	17.95	18.20	1	21,752	0.00%
2021/02/17	0.3	17.50	0	0.00	17.80	0.3	21,638	0.00%
2021/02/05	0	0.00	6	16.95	16.95	-6	21,555	-0.03%
2021/02/04	4	16.89	3	16.95	16.95	1	21,628	0.00%
2021/02/03	1	16.70	0	0.00	16.90	1	21,813	0.00%
2021/02/02	0	0.00	35	16.64	16.75	-35	22,135	-0.16%
2021/02/01	20	16.10	0	0.00	16.20	20	22,245	0.09%
2021/01/29	16	16.05	5	16.05	15.95	11	22,281	0.05%
2021/01/28	8	16.26	2	16.25	16.20	6	22,604	0.03%
2021/01/27	5	16.85	1	17.35	16.75	4	22,495	0.02%
2021/01/26	7	17.39	1	17.25	17.00	6	22,473	0.03%
2021/01/25	1	17.20	21	17.50	17.80	-20	22,321	-0.09%
2021/01/22	22	16.80	2	17.03	17.30	20	22,079	0.09%
2021/01/21	10	16.75	1	16.70	16.80	9	21,889	0.04%
2021/01/20	17	17.00	11	16.97	16.70	6	21,739	0.03%
2021/01/19	8.2	17.87	13	18.04	17.60	-4.8	21,508	-0.02%
2021/01/18	46	17.31	42	17.58	17.25	4	21,354	0.02%
2021/01/15	2	17.38	26	17.64	17.65	-24	21,092	-0.11%
2021/01/14	1	17.90	0	0.00	18.10	1	20,839	0.00%
2021/01/13	11	18.30	28	18.42	18.55	-17	20,723	-0.08%
2021/01/12	33	17.68	2	17.75	17.45	31	20,302	0.15%
2021/01/11	10	18.28	0	0.00	18.30	10	19,988	0.05%
2021/01/08	25	18.10	5	18.13	18.30	20	19,855	0.10%
2021/01/07	61	19.04	48	19.00	18.85	13	19,546	0.07%
2021/01/06	48	20.08	43	20.09	19.45	5	19,415	0.03%
2021/01/05	43.5	21.08	28	20.59	20.60	15.5	18,858	0.08%
2021/01/04	104	20.34	124	21.24	21.45	-20	18,153	-0.11%	大買/大賣/
2020/12/31	54	18.98	36	18.99	19.50	18	16,888	0.11%
2020/12/30	2	18.55	54	18.61	18.55	-52	16,215	-0.32%
2020/12/29	22	18.60	3	18.45	18.40	19	16,150	0.12%
2020/12/28	14	18.33	5	18.65	18.65	9	15,974	0.06%
2020/12/25	7	17.93	10	18.40	18.10	-3	15,916	-0.02%
2020/12/24	15	18.31	0.2	18.20	18.10	14.8	15,701	0.09%
2020/12/23	33	18.13	2.5	18.50	18.30	30.5	15,699	0.19%
2020/12/22	2	18.88	3	18.95	18.45	-1	15,730	-0.01%
2020/12/21	59	18.93	107	19.18	19.00	-48	15,633	-0.31%	大賣/
2020/12/18	104	19.19	96	18.95	18.80	8	15,354	0.05%	大買/
2020/12/17	30.1	19.11	22.1	18.86	19.20	8	15,254	0.05%
2020/12/16	33.1	18.79	140	18.96	18.85	-106.9	14,647	-0.73%	大賣/鉅額交易
2020/12/15	15	17.80	34.3	18.53	17.65	-19.3	13,861	-0.14%
2020/12/14	0	0.00	26	17.86	17.90	-26	13,673	-0.19%
2020/12/11	0	0.00	3	16.93	17.10	-3	13,454	-0.02%
2020/12/10	16	17.78	2	17.70	17.45	14	13,349	0.10%
2020/12/09	16	17.48	32	17.59	17.70	-16	13,274	-0.12%
2020/12/08	0	0.00	4	17.80	17.80	-4	13,711	-0.03%
2020/12/07	31	18.74	17	19.09	17.90	14	14,576	0.10%
2020/12/04	13.1	18.19	62	18.05	18.40	-48.9	14,060	-0.35%
2020/12/03	17	17.44	4	17.45	17.25	13	13,758	0.09%
2020/12/02	5	17.71	13	17.54	17.45	-8	14,226	-0.06%
2020/12/01	41	17.58	29	17.34	17.30	12	15,026	0.08%
2020/11/30	21.1	18.31	32	18.23	17.95	-10.9	15,421	-0.07%
2020/11/27	38.1	16.91	16	16.98	17.10	22.1	14,937	0.15%
2020/11/26	28.1	16.34	16	16.35	16.55	12.1	14,561	0.08%
2020/11/25	0.1	15.90	27	15.98	15.95	-26.9	14,366	-0.19%
2020/11/24	1	15.40	3	15.40	15.40	-2	14,158	-0.01%
2020/11/23	4	15.86	5	15.99	15.80	-1	14,101	-0.01%
2020/11/20	0.1	15.90	5	15.60	15.95	-4.9	13,860	-0.04%
2020/11/19	128	15.58	6	15.74	15.30	122	13,751	0.89%	大買/鉅額交易
2020/11/18	2	15.25	12	15.13	15.25	-10	13,508	-0.07%
2020/11/17	3.2	15.20	24	15.15	15.20	-20.9	13,350	-0.16%
2020/11/16	1	14.55	4	14.44	14.35	-3	13,322	-0.02%
2020/11/13	0	0.00	3	13.95	14.00	-3	13,989	-0.02%
2020/11/12	1	14.20	1	14.25	14.05	0	14,458	0.00%
2020/11/11	0	0.00	2	14.40	14.60	-2	14,343	-0.01%
2020/11/10	87	14.40	68	14.59	14.10	19	14,122	0.13%
2020/11/09	34	13.82	4	13.79	13.80	30	13,705	0.22%
2020/11/06	0	0.00	1	13.45	13.55	-1	13,784	-0.01%
2020/11/05	3	13.40	2	13.45	13.15	1	14,373	0.01%
2020/11/04	0	0.00	1	12.85	12.90	-1	13,909	-0.01%
2020/11/03	0	0.00	70	12.95	12.95	-70	13,849	-0.51%
2020/11/02	0	0.00	6	12.40	12.50	-6	13,768	-0.04%
2020/10/30	0	0.00	2	12.35	12.55	-2	13,791	-0.01%
2020/10/29	0	0.00	20	12.40	12.50	-20	13,725	-0.15%
2020/10/28	0	0.00	6	12.80	12.65	-6	13,696	-0.04%
2020/10/27	0	0.00	31	13.15	12.90	-31	13,635	-0.23%
2020/10/26	30	13.05	2	13.00	13.00	28	13,625	0.21%
2020/10/19	0	0.00	1	12.75	12.75	-1	13,445	-0.01%
2020/10/16	0	0.00	1	12.80	12.80	-1	13,626	-0.01%
2020/10/15	1	13.20	6	13.20	12.95	-5	13,638	-0.04%
2020/10/14	29	13.09	25	13.20	13.15	4	13,563	0.03%
2020/10/12	32	13.22	40	13.04	13.00	-8	13,575	-0.06%
2020/10/08	0	0.00	1	12.45	12.65	-1	13,228	-0.01%
2020/10/06	0	0.00	1	12.45	12.40	-1	13,133	-0.01%
2020/09/30	31	12.26	30	12.15	12.15	1	13,063	0.01%
2020/09/29	39	12.11	39.3	12.10	12.10	-0.3	13,097	0.00%
2020/09/28	16	12.23	15	12.40	12.30	1	13,057	0.01%
2020/09/24	20	12.45	88	12.14	11.95	-68	12,775	-0.53%
2020/09/23	0	0.00	7	12.70	12.75	-7	12,534	-0.06%
2020/09/22	10	13.09	0	0.00	13.00	10	12,447	0.08%
2020/09/21	4	13.19	1	12.95	12.95	3	12,159	0.02%
2020/09/18	0	0.00	28	13.35	13.30	-28	12,205	-0.23%
2020/09/17	15.3	13.40	51	13.39	13.40	-35.7	12,090	-0.30%
2020/09/16	0	0.00	15	12.90	12.90	-15	12,016	-0.12%
2020/09/15	4	13.05	28	13.10	13.10	-24	11,942	-0.20%
2020/09/14	36	13.30	15	13.05	13.05	21	11,917	0.18%
2020/09/11	94	13.28	4	12.94	13.00	90	11,714	0.77%
2020/09/10	31	13.19	54	13.19	13.55	-23	11,146	-0.21%
2020/09/09	2	12.30	0	0.00	12.35	2	10,095	0.02%
2020/09/08	1	12.50	6	12.53	12.45	-5	10,085	-0.05%
2020/09/07	38	13.05	2	13.20	12.90	36	9,906	0.36%
2020/09/04	77	13.03	40	12.82	13.00	37	9,420	0.39%
2020/09/03	15	12.18	10	12.09	12.35	5	8,686	0.06%
2020/09/02	1	11.20	0	0.00	11.25	1	7,878	0.01%
2020/09/01	1	11.45	1	11.40	11.45	0	7,892	0.00%
2020/08/31	2	11.43	7	11.53	11.50	-5	7,953	-0.06%
2020/08/28	1	11.20	4	11.35	11.40	-3	8,074	-0.04%
2020/08/27	0	0.00	18	11.29	11.20	-18	8,025	-0.22%
2020/08/26	3	11.08	1.1	11.20	11.15	1.9	7,870	0.02%
2020/08/25	18	11.27	11	11.20	11.05	7	7,801	0.09%
2020/08/24	3	10.98	1	11.10	11.00	2	7,610	0.03%
2020/08/21	1	11.00	5	11.02	10.90	-4	7,552	-0.05%
2020/08/20	19	10.99	5	11.43	10.80	14	7,453	0.19%
2020/08/19	51	11.91	35	11.93	11.65	16	7,098	0.23%
2020/08/18	30	11.31	99	11.30	11.55	-69	6,292	-1.10%
2020/08/17	0	0.00	20	10.70	10.50	-20	5,743	-0.35%
2020/08/14	0	0.00	30	10.40	10.55	-30	5,691	-0.53%
2020/08/13	3	10.50	0	0.00	10.30	3	5,665	0.05%
2020/08/12	18	10.72	10	10.63	10.45	8	5,612	0.14%
2020/08/11	18	10.96	14	10.96	11.15	4	5,261	0.08%
2020/08/07	1	10.05	0	0.00	10.05	1	4,396	0.02%
2020/08/06	2	10.25	10	10.20	10.10	-8	4,390	-0.18%
2020/08/05	0	0.00	3	10.10	10.20	-3	4,362	-0.07%
2020/08/04	0	0.00	6	10.00	9.97	-6	4,315	-0.14%
2020/08/03	0	0.00	10	9.94	9.93	-10	4,318	-0.23%
2020/07/27	0	0.00	3	10.05	9.90	-3	4,214	-0.07%
2020/07/24	0	0.00	2	10.10	10.15	-2	4,202	-0.05%
2020/07/23	5	10.45	0	0.00	10.40	5	4,152	0.12%
2020/07/22	50	10.53	8	10.75	10.70	42	4,109	1.02%
2020/07/21	0	0.00	2	10.25	10.35	-2	3,887	-0.05%
2020/07/17	5	10.21	1	10.45	10.10	4	3,781	0.11%
2020/07/16	5	10.20	2	10.03	10.40	3	3,745	0.08%
2020/07/14	2	9.91	0	0.00	9.85	2	3,438	0.06%
2020/07/13	0	0.00	3	9.90	9.98	-3	3,446	-0.09%
2020/07/10	1	9.86	4	9.83	9.81	-3	3,458	-0.09%
2020/07/09	17	10.01	0	0.00	10.00	17	3,431	0.50%
2020/07/08	0	0.00	1	10.10	10.10	-1	3,397	-0.03%
2020/07/07	0	0.00	50	10.00	10.00	-50	3,224	-1.55%
2020/07/06	0	0.00	1	10.00	10.00	-1	3,224	-0.03%
2020/07/02	3	9.98	0	0.00	9.93	3	3,243	0.09%
2020/06/30	2	9.90	0	0.00	10.00	2	3,238	0.06%
2020/06/29	1	9.92	1	10.10	9.94	0	3,234	0.00%
2020/06/24	1	10.00	0	0.00	10.05	1	3,051	0.03%
2020/06/23	0	0.00	3	10.22	10.10	-3	3,035	-0.10%
2020/06/22	5	10.10	0	10.05	10.05	5	2,746	0.18%
2020/06/19	1	10.00	3	10.13	9.94	-2	2,746	-0.07%
2020/06/18	1	10.05	0	0.00	10.00	1	2,672	0.04%
2020/06/17	1	10.30	0	0.00	10.10	1	2,645	0.04%
2020/06/16	0	0.00	1	10.10	10.15	-1	2,614	-0.04%
2020/06/15	2	10.48	2	10.10	10.20	0	2,635	0.00%
2020/06/12	4	9.79	2	9.77	9.84	2	2,487	0.08%
2020/06/11	4	10.35	2	10.28	10.05	2	2,469	0.08%
2020/06/10	1	10.75	2	10.15	10.85	-1	2,356	-0.04%
2020/06/09	0	0.00	32	10.02	10.10	-32	2,139	-1.50%
2020/06/08	0	0.00	14	10.06	10.00	-14	2,160	-0.65%
2020/06/05	3	10.15	20	10.10	10.30	-17	2,089	-0.81%
2020/06/04	13	10.35	5	10.35	10.35	8	1,993	0.40%
2020/06/02	0	0.00	0.1	8.94	8.93	-0.1	1,717	0.00%
2020/05/27	0	0.00	20	8.90	8.92	-20	1,715	-1.17%
2020/05/25	0	0.00	1	8.62	8.69	-1	1,717	-0.06%
2020/05/06	10	8.62	0	0.00	8.63	10	1,615	0.62%
2020/05/04	3	8.70	0	0.00	8.61	3	1,619	0.19%
2020/04/29	0	0.00	1	8.90	8.86	-1	1,589	-0.06%
2020/04/15	32	8.77	0	0.00	8.79	32	1,527	2.10%
2020/04/14	0	0.00	2	8.52	8.55	-2	1,509	-0.13%
2020/04/08	32	7.95	2	8.05	8.26	30	1,493	2.01%
2020/04/07	2	7.37	0	0.00	7.55	2	1,461	0.14%
2020/03/24	1	6.91	0	0.00	7.00	1	1,519	0.07%
2020/03/23	0	0.00	7	6.90	6.87	-7	1,533	-0.46%
2020/03/20	1	6.90	0	0.00	7.00	1	1,538	0.06%
2020/03/19	1	6.53	2	6.76	6.53	-1	1,515	-0.07%
2020/03/18	3	7.34	0	0.00	7.06	3	1,450	0.21%
2020/03/16	1	8.34	0	0.00	8.00	1	1,350	0.07%
2020/03/13	2	8.08	0	0.00	8.37	2	1,324	0.15%
2020/03/12	1	8.94	1	9.01	8.95	0	1,243	0.00%
2020/03/11	3	9.61	0	0.00	9.50	3	1,190	0.25%
2020/03/10	33	9.80	0	0.00	9.71	33	1,190	2.77%
2020/03/09	1	9.80	0	0.00	9.76	1	1,156	0.09%
2020/03/02	1	10.05	0	0.00	10.05	1	1,122	0.09%
2020/02/18	10	10.20	0	0.00	10.15	10	1,177	0.85%
2020/02/14	20	10.30	0	0.00	10.25	20	1,193	1.68%
2020/02/03	20	10.08	0	0.00	10.05	20	1,228	1.63%
2020/01/30	20	10.65	0	0.00	10.35	20	1,211	1.65%
2020/01/06	20	11.33	0	0.00	11.35	20	1,354	1.48%
2020/01/02	10	11.35	0	0.00	11.40	10	1,334	0.75%
2019/12/31	10	11.40	0	0.00	11.40	10	1,313	0.76%
2019/12/30	0	0.00	0.4	11.40	11.40	-0.4	1,305	-0.03%
2019/12/25	0	0.00	1	11.45	11.50	-1	1,274	-0.08%
2019/12/24	10	11.45	0	0.00	11.45	10	1,300	0.77%
2019/12/23	20	11.48	1	11.50	11.55	19	1,297	1.46%
2019/12/20	23	11.56	0	0.00	11.40	23	1,295	1.78%
2019/12/19	0	0.00	30	11.78	11.55	-30	1,244	-2.41%
2019/12/16	0	0.00	50	11.60	11.60	-50	1,178	-4.24%
2019/12/11	1	11.40	0	0.00	11.45	1	1,183	0.08%
2019/12/06	1	11.40	0	0.00	11.35	1	1,189	0.08%
2019/12/02	0	0.00	1	11.55	11.55	-1	1,215	-0.08%
2019/11/25	1	11.35	0	0.00	11.35	1	1,198	0.08%
2019/11/20	1	11.25	0	0.00	11.45	1	1,218	0.08%
2019/11/19	10	11.30	0	0.00	11.25	10	1,210	0.83%
2019/11/18	10	11.50	3	11.45	11.45	7	1,159	0.60%
2019/11/15	1	11.60	0	0.00	11.55	1	1,123	0.09%
2019/11/13	7	11.59	0	0.00	11.65	7	1,147	0.61%
2019/11/12	5	11.60	0	0.00	11.65	5	1,167	0.43%
2019/11/11	0	0.00	2	11.80	11.65	-2	1,143	-0.17%
2019/11/06	0	0.00	6	11.75	11.75	-6	1,114	-0.54%
2019/11/01	10	11.60	0	0.00	11.65	10	1,117	0.89%
2019/10/30	20	11.64	0	0.00	11.65	20	1,127	1.77%
2019/10/29	10	11.60	0	0.00	11.60	10	1,129	0.89%
2019/10/25	11	11.70	0	0.00	11.75	11	1,113	0.99%
2019/10/24	1	11.70	0	0.00	11.80	1	1,105	0.09%
2019/10/22	30	12.00	80	11.99	11.95	-50	1,108	-4.51%
2019/10/18	20	11.60	0	0.00	11.65	20	1,069	1.87%
2019/10/14	10	11.55	0	0.00	11.55	10	1,043	0.96%
2019/10/04	0.5	11.60	0	0.00	11.55	0.5	1,112	0.04%
2019/10/01	0	0.00	3	11.70	11.70	-3	1,185	-0.25%
2019/09/16	0	0.00	10	11.95	11.95	-10	1,183	-0.85%
2019/09/09	0	0.00	2	11.95	11.95	-2	1,200	-0.17%
2019/09/05	1	12.00	0	0.00	11.95	1	1,202	0.08%
2019/08/28	10	11.70	0	0.00	11.70	10	1,189	0.84%
2019/08/27	10	11.60	0	0.00	11.75	10	1,195	0.84%
2019/08/26	1	11.55	0	0.00	11.55	1	1,187	0.08%
2019/08/19	1	11.65	0	0.00	11.60	1	1,219	0.08%
2019/08/16	2	11.65	0	0.00	11.65	2	1,204	0.17%
2019/08/15	5	11.65	0	0.00	11.65	5	1,185	0.42%
2019/08/13	5	11.85	0	0.00	11.85	5	1,230	0.41%
2019/08/07	0	0.00	2	11.80	11.85	-2	1,266	-0.16%
2019/08/06	11	11.70	0	0.00	11.85	11	1,273	0.86%
2019/08/05	19	11.96	0	0.00	11.90	19	1,312	1.45%
2019/07/31	1	12.20	0	0.00	12.10	1	1,324	0.08%
2019/07/30	4	12.26	0	0.00	12.20	4	1,343	0.30%
2019/07/24	5	12.15	0	0.00	12.15	5	1,371	0.36%
2019/07/22	2	12.40	0	0.00	12.40	2	1,352	0.15%
2019/07/10	0	0.00	10	12.30	12.45	-10	1,668	-0.60%
2019/07/09	0	0.00	1	12.30	12.35	-1	1,832	-0.05%
2019/07/08	10	12.05	0	0.00	12.10	10	2,007	0.50%
2019/07/05	1	12.25	0	0.00	12.25	1	1,988	0.05%
2019/07/04	0	0.00	10	12.30	12.30	-10	1,979	-0.51%
2019/07/03	0	0.00	10	12.30	12.30	-10	1,980	-0.50%
2019/06/21	20	12.06	0	0.00	11.95	20	1,977	1.01%
2019/06/17	0	0.00	5	12.00	12.00	-5	1,968	-0.25%
2019/06/13	0	0.00	0	11.95	11.95	0	1,986	0.00%
2019/06/12	0	0.00	0	11.95	11.90	0	2,004	0.00%
2019/06/11	0	0.00	10	12.05	11.95	-10	2,038	-0.49%
2019/06/10	1	12.05	0	0.00	12.05	1	2,032	0.05%
2019/06/06	0	0.00	7	12.20	12.05	-7	2,033	-0.34%
2019/06/05	0	0.00	13	12.21	12.15	-13	2,029	-0.64%
2019/06/04	10	12.15	0	0.00	12.15	10	2,033	0.49%
2019/05/30	0	0.00	20	12.30	12.15	-20	2,026	-0.99%
2019/05/28	5	12.30	0	0.00	12.25	5	2,039	0.25%
2019/05/27	0	0.00	1	12.20	12.20	-1	2,036	-0.05%
2019/05/24	1	12.10	0	0.00	12.05	1	2,068	0.05%
2019/05/23	0	0.00	4	12.10	12.05	-4	2,086	-0.19%
2019/05/21	1	12.30	0	0.00	12.20	1	2,195	0.05%
2019/05/17	24	11.83	0	0.00	11.80	24	2,145	1.12%
2019/05/15	0	0.00	1	11.90	12.10	-1	2,131	-0.05%
2019/05/14	1	11.45	0	0.00	11.70	1	2,123	0.05%
2019/05/13	7	12.00	36	11.65	11.70	-29	2,103	-1.38%
2019/05/09	35	12.07	0	0.00	12.05	35	2,035	1.72%
2019/05/06	0	0.00	20	12.30	12.20	-20	1,985	-1.01%
2019/05/03	0	0.00	5	12.25	12.30	-5	1,962	-0.25%
2019/05/02	0	0.00	15	12.28	12.25	-15	1,957	-0.77%
2019/04/30	0	0.00	10	12.30	12.35	-10	1,945	-0.51%
2019/04/25	0	0.00	20	12.30	12.25	-20	1,934	-1.03%
2019/04/24	0	0.00	10	12.35	12.35	-10	1,922	-0.52%
2019/04/22	20	12.25	0	0.00	12.30	20	1,892	1.06%
2019/04/18	5	12.05	5	12.10	12.05	0	1,856	0.00%
2019/04/17	75	12.19	0	0.00	12.05	75	1,794	4.18%
2019/04/16	47	12.24	2	12.48	12.25	45	1,647	2.73%
2019/04/15	2	12.18	0	0.00	12.20	2	1,533	0.13%
2019/04/12	2	13.03	33	12.75	12.65	-31	1,337	-2.32%
2019/04/08	2	13.50	0	0.00	13.50	2	1,131	0.18%
2019/04/01	0	0.00	1	13.60	13.60	-1	1,106	-0.09%
2019/03/25	0	0.00	2	13.55	13.50	-2	1,127	-0.18%
2019/03/22	2	13.60	7	13.55	13.55	-5	1,131	-0.44%
2019/03/21	30	13.56	0	0.00	13.55	30	1,131	2.65%
2019/03/19	1	13.80	1	13.70	13.70	0	1,078	0.00%
2019/03/18	1	13.85	3	13.90	13.90	-2	1,063	-0.19%
2019/03/15	1	13.90	1	14.00	14.00	0	1,055	0.00%
2019/03/14	5	13.94	1	14.10	13.95	4	1,042	0.38%
2019/03/08	0	0.00	4	13.65	13.65	-4	1,055	-0.38%
2019/02/25	0	0.00	5	13.85	13.90	-5	1,024	-0.49%
2019/02/22	0	0.00	5	13.40	13.50	-5	978	-0.51%
2019/02/21	7	13.38	0	0.00	13.55	7	957	0.73%
2019/02/18	0	0.00	15	13.15	13.15	-15	840	-1.78%
2019/02/15	15	13.15	0	0.00	13.15	15	839	1.79%
2019/01/29	0	0.00	1	13.15	13.15	-1	886	-0.11%
2019/01/25	2	13.00	0	0.00	13.05	2	899	0.22%
2019/01/21	0	0.00	2	13.10	13.00	-2	924	-0.22%
2019/01/10	12	13.28	0	0.00	13.30	12	1,044	1.15%
2018/12/06	0	0.00	1	13.85	13.50	-1	1,229	-0.08%
2018/12/05	1	13.95	0	0.00	14.00	1	1,221	0.08%
2018/12/04	20	14.20	0	0.00	14.20	20	1,246	1.60%
2018/12/03	5	14.20	0	0.00	14.05	5	1,257	0.40%
2018/11/30	0	0.00	30	13.85	13.85	-30	1,242	-2.41%
2018/11/29	30	14.02	0	0.00	13.80	30	1,241	2.42%
2018/11/09	10	13.85	0	0.00	13.95	10	1,289	0.78%
2018/10/30	2	13.03	0	0.00	13.00	2	1,302	0.15%
2018/10/25	11	13.15	0	0.00	13.00	11	1,337	0.82%
2018/10/16	1	13.80	0	0.00	13.65	1	1,253	0.08%
2018/10/15	1	13.70	0	0.00	13.70	1	1,228	0.08%
2018/10/11	1	14.60	0	0.00	14.40	1	1,149	0.09%
2018/09/19	0	0.00	1	16.10	16.20	-1	1,261	-0.08%
2018/09/18	1	16.10	0	0.00	16.10	1	1,263	0.08%
2018/09/13	0	0.00	1	15.85	15.80	-1	1,333	-0.07%
2018/09/10	1	15.70	0	0.00	15.30	1	1,379	0.07%
2018/08/22	0	0.00	1	16.15	16.05	-1	1,866	-0.05%
2018/08/06	0	0.00	2	17.00	16.80	-2	2,267	-0.09%
2018/08/03	0	0.00	2	16.80	17.00	-2	2,292	-0.09%
2018/08/02	3	17.15	1	17.10	16.80	2	2,311	0.09%
2018/07/05	1	15.90	0	0.00	15.95	1	3,305	0.03%
2018/07/03	0	16.35	0	0.00	16.30	0	3,299	0.00%
2018/06/27	1	16.90	0	0.00	16.75	1	3,556	0.03%
2018/06/21	2	17.30	0	0.00	17.20	2	3,510	0.06%
2018/06/20	0	0.00	0	17.45	17.30	0	3,542	0.00%
2018/06/15	3	17.62	0	0.00	17.65	3	3,523	0.09%
2018/06/12	1	17.85	0	0.00	17.80	1	3,540	0.03%
2018/06/01	10	18.00	0	0.00	18.00	10	3,571	0.28%
2018/05/28	0	0.00	2	17.90	17.80	-2	3,538	-0.06%
2018/05/24	0	0.00	2	18.30	18.25	-2	3,626	-0.06%
2018/05/23	10	18.25	10	18.50	18.25	0	3,659	0.00%
2018/05/15	1	19.50	0	0.00	19.25	1	3,718	0.03%
2018/05/14	0	0.00	40	19.55	19.65	-40	3,849	-1.04%
2018/05/07	0	0.00	5	19.35	19.35	-5	3,919	-0.13%
2018/05/03	0	0.00	5	19.30	19.15	-5	4,131	-0.12%
2018/04/26	0	0.00	1	19.45	18.70	-1	4,253	-0.02%
2018/04/25	1	19.20	10	19.35	19.35	-9	4,334	-0.21%
2018/04/24	0	0.00	11	19.65	18.95	-11	4,450	-0.25%
2018/04/23	0	0.00	8	19.95	20.00	-8	4,427	-0.18%
2018/04/19	4	20.00	0	0.00	19.85	4	4,435	0.09%
2018/04/18	10	19.75	0	0.00	19.80	10	4,407	0.23%
2018/04/16	4	19.40	1	19.20	19.50	3	4,581	0.07%
2018/04/13	2	19.70	0	0.00	19.50	2	4,631	0.04%
2018/04/12	0	0.00	1	19.60	19.70	-1	4,837	-0.02%
2018/04/11	3	19.00	12	18.90	19.40	-9	4,830	-0.19%
2018/04/10	1	18.40	0	0.00	18.40	1	4,814	0.02%
2018/04/09	0	0.00	8	18.53	18.45	-8	5,011	-0.16%
2018/04/03	1	18.20	3	18.23	18.30	-2	5,067	-0.04%
2018/04/02	2	18.28	2	18.40	18.40	0	5,266	0.00%
2018/03/31	5	18.65	14	18.42	18.75	-9	5,749	-0.16%
2018/03/30	0	0.00	1	17.65	17.60	-1	5,812	-0.02%
2018/03/27	5	17.37	0	0.00	17.30	5	6,348	0.08%
2018/03/23	0	0.00	5	17.15	17.15	-5	6,530	-0.08%
2018/03/20	0	0.00	10	17.55	17.50	-10	6,671	-0.15%
2018/03/19	32	17.73	12	17.72	17.75	20	6,728	0.30%
2018/03/15	5	17.85	0	0.00	18.00	5	6,959	0.07%
2018/03/13	0	0.00	2	17.65	17.70	-2	7,324	-0.03%
2018/03/09	5	17.35	1	17.45	17.50	4	7,867	0.05%
2018/03/08	7	17.08	5	17.55	17.30	2	8,177	0.02%
2018/03/07	6	16.77	0	0.00	16.75	6	8,448	0.07%
2018/03/06	20	17.00	0	0.00	17.00	20	8,549	0.23%
2018/03/02	1	17.85	3	17.95	17.75	-2	8,518	-0.02%
2018/02/27	10	18.10	3	18.07	17.95	7	8,501	0.08%
2018/02/23	2	17.95	0	0.00	17.80	2	8,387	0.02%
2018/02/22	3	17.75	3	17.60	17.40	0	8,410	0.00%
2018/02/21	3	17.95	5	17.80	18.00	-2	8,407	-0.02%
2018/02/09	6	17.05	6	17.11	17.20	0	8,495	0.00%
2018/02/08	1	17.55	0	0.00	17.45	1	8,576	0.01%
2018/02/07	0	0.00	1	17.70	17.30	-1	8,562	-0.01%
2018/02/06	7	17.22	1	17.90	16.65	6	8,508	0.07%
2018/02/05	2	18.65	10	18.55	18.50	-8	8,459	-0.09%
2018/02/01	2	19.30	0	0.00	19.35	2	8,405	0.02%
2018/01/31	0	0.00	5	19.20	19.40	-5	8,381	-0.06%
2018/01/30	2	19.50	0	0.00	19.35	2	8,336	0.02%
2018/01/29	2	19.50	10	19.35	19.35	-8	8,320	-0.10%
2018/01/26	3	20.05	75	20.38	20.05	-72	8,167	-0.88%
2018/01/24	6	20.45	0	0.00	20.60	6	8,025	0.07%
2018/01/22	9	20.80	2	20.73	20.75	7	7,939	0.09%
2018/01/19	12	20.28	3	20.45	20.30	9	7,847	0.11%
2018/01/18	15	21.46	6	20.85	20.70	9	7,726	0.12%
2018/01/17	0	0.00	22	21.50	21.50	-22	7,559	-0.29%
2018/01/15	12	21.95	3	22.20	21.85	9	7,414	0.12%
2018/01/12	0	0.00	5	22.60	22.35	-5	7,320	-0.07%
2018/01/10	38	22.92	3	22.67	22.85	35	7,221	0.48%
2018/01/09	3	22.25	1	22.35	22.30	2	6,996	0.03%
2018/01/08	24	23.18	1	23.00	22.75	23	6,918	0.33%
2018/01/05	1	22.15	3	22.15	22.15	-2	6,643	-0.03%
2018/01/04	3	22.00	10	21.85	21.85	-7	6,555	-0.11%
2018/01/03	29	22.24	15	22.33	22.00	14	6,440	0.22%
2018/01/02	2	22.35	0	0.00	22.15	2	6,224	0.03%