全台 (3038)-富邦-仁愛券商分點個股進出

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

全台

(3038)

可現股當沖

股價
27.15
漲跌
▼0.05
漲幅
-0.18%
成交量
238張
產業
上市光電類股
251人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

全台 (3038)籌碼相關－富邦-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	27.20	1	27.40	27.15	0	347	0.00%
2024/11/21	4	27.20	0	0.00	27.20	4	382	1.05%
2024/11/20	1	27.45	0	0.00	27.35	1	385	0.26%
2024/11/18	4	26.98	0	0.00	27.10	4	384	1.04%
2024/11/15	0	0.00	6.5	26.98	27.00	-6.5	386	-1.68%
2024/11/13	0	0.00	11	26.64	26.70	-11	383	-2.87%
2024/11/12	0.2	26.70	0	0.00	26.65	0.2	384	0.05%
2024/11/11	0.2	26.90	2	26.75	26.85	-1.8	383	-0.47%
2024/11/08	1	26.75	1	27.10	27.00	0	387	0.00%
2024/11/07	2	27.20	2	26.85	27.05	0	385	0.00%
2024/10/30	2	25.85	0	0.00	25.30	2	404	0.49%
2024/10/24	1	26.05	0	0.00	26.00	1	409	0.24%
2024/10/23	4	25.95	0	0.00	25.80	4	408	0.98%
2024/10/21	5	25.40	0	0.00	25.35	5	415	1.20%
2024/10/15	0	0.00	3	25.25	25.05	-3	435	-0.69%
2024/10/11	0	0.00	1	25.45	25.00	-1	437	-0.23%
2024/10/04	0	0.00	1	25.95	25.95	-1	448	-0.22%
2024/10/01	0	0.00	2	26.15	26.20	-2	454	-0.44%
2024/09/25	0	0.00	5	26.20	26.25	-5	503	-0.99%
2024/09/20	0	0.00	0	26.40	26.20	0	513	0.00%
2024/09/19	1	26.35	1	26.25	26.35	0	513	0.00%
2024/09/18	1	26.50	0	0.00	26.35	1	512	0.20%
2024/09/12	0	0.00	0	27.15	26.20	0	520	0.00%
2024/09/11	0	0.00	1	25.95	25.85	-1	521	-0.19%
2024/09/09	0	0.00	1	26.35	26.60	-1	526	-0.19%
2024/09/06	0	0.00	1	26.50	26.55	-1	529	-0.19%
2024/09/05	1	26.50	0	0.00	26.45	1	533	0.19%
2024/09/02	0	0.00	0	28.00	27.70	0	549	0.00%
2024/08/27	4	28.10	0	0.00	27.90	4	549	0.73%
2024/08/26	2	28.30	4	28.15	28.00	-2	551	-0.36%
2024/08/20	3	27.05	0	0.00	27.00	3	533	0.56%
2024/08/19	1	26.65	0	0.00	26.65	1	535	0.19%
2024/08/07	0	0.00	1	26.90	26.80	-1	552	-0.18%
2024/08/06	1	24.50	4	24.49	24.95	-3	552	-0.54%
2024/08/05	2	25.93	3	25.72	25.60	-1	546	-0.18%
2024/07/31	1	28.20	0	0.00	28.20	1	539	0.19%
2024/07/29	1	28.40	0	0.00	27.90	1	559	0.18%
2024/07/22	2	28.00	0	0.00	28.50	2	556	0.36%
2024/07/18	1	29.75	1	29.75	30.00	0	539	0.00%
2024/07/17	0	0.00	1	30.20	30.10	-1	537	-0.19%
2024/07/16	0	0.00	0.6	30.00	29.90	-0.6	538	-0.10%
2024/07/09	2	30.05	1	30.20	30.05	1	570	0.18%
2024/07/05	0	0.00	1	30.55	30.90	-1	590	-0.17%
2024/07/04	0	0.00	3	30.35	30.35	-3	595	-0.50%
2024/07/03	0	0.00	1	30.20	30.20	-1	602	-0.17%
2024/07/02	9	30.14	6.5	30.54	30.05	2.5	609	0.41%
2024/07/01	4.5	32.38	0	0.00	32.30	4.5	586	0.77%
2024/06/28	0	0.00	6	32.35	32.20	-6	578	-1.04%
2024/06/24	1	32.00	10	32.14	31.85	-9	584	-1.54%
2024/06/19	6.1	31.84	0	0.00	31.80	6.1	605	1.01%
2024/06/13	1	31.65	0	0.00	31.65	1	630	0.16%
2024/06/11	1	31.90	5	31.96	31.85	-4	642	-0.62%
2024/06/07	0	0.00	2	32.88	32.85	-2	649	-0.31%
2024/06/06	0	0.00	1	32.40	32.40	-1	655	-0.15%
2024/06/04	6	32.88	0	0.00	32.75	6	690	0.87%
2024/06/03	0	0.00	6	32.80	32.75	-6	724	-0.83%
2024/05/30	0	0.00	1	32.85	32.60	-1	756	-0.13%
2024/05/29	0	0.00	4	33.10	33.10	-4	798	-0.50%
2024/05/28	0	0.00	1	32.70	32.85	-1	810	-0.12%
2024/05/24	0	0.00	5	32.10	32.20	-5	864	-0.58%
2024/05/23	2	32.50	7	32.25	32.15	-5	938	-0.53%
2024/05/22	0	0.00	14	32.69	32.65	-14	969	-1.44%
2024/05/21	0	0.00	12	32.15	32.25	-12	999	-1.20%
2024/05/20	1	32.15	1	32.40	32.20	0	1,033	0.00%
2024/05/16	0	0.00	1	32.20	32.05	-1	1,284	-0.08%
2024/05/14	0	0.00	1	32.25	32.10	-1	1,605	-0.06%
2024/05/09	1	32.10	0	0.00	31.95	1	1,701	0.06%
2024/05/07	1	32.00	0	0.00	31.90	1	1,794	0.06%
2024/05/03	1	31.85	2	32.00	31.75	-1	1,904	-0.05%
2024/04/30	1	31.50	1	31.60	31.55	0	2,022	0.00%
2024/04/29	0	0.00	1	31.65	31.50	-1	2,025	-0.05%
2024/04/25	0	0.00	3	31.53	31.40	-3	2,027	-0.15%
2024/04/22	1	30.25	0	0.00	30.25	1	2,061	0.05%
2024/04/19	1	30.05	0	0.00	30.65	1	2,057	0.05%
2024/04/18	1	31.15	0	0.00	31.15	1	2,045	0.05%
2024/04/16	4	30.96	0	0.00	30.65	4	2,046	0.20%
2024/04/15	1	31.85	1	32.15	31.65	0	2,037	0.00%
2024/04/12	4.4	32.34	15.1	32.26	32.20	-10.7	2,034	-0.53%
2024/04/11	3	32.68	7.4	32.69	32.65	-4.4	2,022	-0.22%
2024/04/10	1	33.55	2	33.55	33.55	-1	2,008	-0.05%
2024/04/09	1	33.35	1	33.45	33.40	0	2,006	0.00%
2024/04/08	1.5	33.60	0	0.00	33.70	1.5	2,007	0.07%
2024/04/03	0	0.00	1	32.95	32.95	-1	1,992	-0.05%
2024/04/02	2	32.98	0	0.00	33.10	2	1,990	0.10%
2024/04/01	0	33.45	0	0.00	33.20	0	1,987	0.00%
2024/03/29	0	0.00	8	32.91	32.80	-8	1,981	-0.40%
2024/03/28	0	0.00	1	33.10	33.05	-1	1,976	-0.05%
2024/03/27	2	33.08	1	33.15	33.00	1	1,975	0.05%
2024/03/25	0	0.00	17	33.47	33.50	-17	1,963	-0.87%
2024/03/22	0	0.00	1	33.40	33.15	-1	1,967	-0.05%
2024/03/21	12	33.17	10	33.10	33.15	2	1,972	0.10%
2024/03/20	11	33.05	3	33.15	32.90	8	1,977	0.40%
2024/03/19	0	0.00	10	33.05	33.25	-10	1,973	-0.51%
2024/03/18	16	32.72	0	0.00	32.80	16	1,968	0.81%
2024/03/15	0	32.65	0	0.00	32.60	0	1,969	0.00%
2024/03/14	2	32.60	5	32.70	32.55	-3	1,970	-0.15%
2024/03/13	2	32.80	80	32.92	32.95	-78	1,967	-3.97%
2024/03/12	11	33.33	10	33.30	33.50	1	1,961	0.05%
2024/03/11	1	33.10	0	0.00	33.15	1	1,955	0.05%
2024/03/08	5	33.53	2	33.27	32.70	3	1,957	0.15%
2024/03/07	3	34.05	41	34.37	33.85	-38	1,937	-1.96%
2024/03/05	0	0.00	3	34.90	35.00	-3	1,921	-0.16%
2024/03/04	3	34.55	21	34.48	34.50	-18	1,908	-0.94%
2024/03/01	1	35.10	0	0.00	35.20	1	1,867	0.05%
2024/02/29	2	35.43	0	0.00	35.45	2	1,849	0.11%
2024/02/27	7	35.58	24	35.06	35.30	-17	1,835	-0.93%
2024/02/26	27	36.43	17	36.24	36.45	10	1,803	0.55%
2024/02/23	1	34.95	6.1	34.93	34.85	-5.1	1,740	-0.29%
2024/02/22	10	35.22	4	35.10	35.00	6	1,726	0.35%
2024/02/21	2	35.73	14	35.71	35.45	-12	1,692	-0.71%
2024/02/20	8	35.50	12	35.88	35.80	-4	1,667	-0.24%
2024/02/19	17	36.60	76	36.61	36.55	-59	1,586	-3.72%
2024/02/16	58	35.03	13	35.11	35.60	45	1,429	3.15%
2024/02/15	1	33.20	16	32.14	33.90	-15	1,209	-1.24%
2024/02/05	25	31.89	0	0.00	31.85	25	1,121	2.23%
2024/02/02	40	31.68	10	31.68	31.60	30	1,094	2.74%
2024/02/01	5	32.06	1	32.00	31.95	4	1,081	0.37%
2024/01/31	35	32.11	2.8	32.09	32.35	32.2	1,042	3.09%
2024/01/30	2.6	31.79	4	31.73	31.55	-1.4	998	-0.14%
2024/01/29	4.2	31.89	8	31.53	31.90	-3.8	968	-0.40%
2024/01/26	6.7	31.65	7	31.57	31.50	-0.3	979	-0.04%
2024/01/25	29.3	32.00	12	31.75	32.15	17.3	917	1.89%
2024/01/24	1.7	30.59	2	30.75	30.65	-0.3	790	-0.03%
2024/01/23	1.1	30.60	1	30.65	30.60	0.1	791	0.01%
2024/01/22	6.2	30.25	0	0.00	30.35	6.2	786	0.78%
2024/01/19	0.1	30.00	3	29.93	30.00	-2.9	783	-0.37%
2024/01/18	5	30.01	4	30.13	29.65	1	785	0.13%
2024/01/17	1	30.05	0	0.00	30.00	1	779	0.13%
2024/01/15	0	0.00	2	29.80	29.75	-2	753	-0.27%
2024/01/12	3	29.58	0	0.00	29.45	3	767	0.39%
2024/01/11	0	0.00	2	29.70	29.80	-2	773	-0.26%
2024/01/10	2	29.60	0	0.00	29.55	2	778	0.26%
2024/01/09	4	30.40	0	0.00	30.05	4	778	0.51%
2024/01/08	1	30.65	2	30.80	30.75	-1	779	-0.13%
2024/01/05	0	0.00	5	30.45	30.50	-5	776	-0.64%
2024/01/04	0	0.00	1	30.50	30.45	-1	783	-0.13%
2024/01/03	1	30.85	2	31.00	30.80	-1	809	-0.12%
2024/01/02	0	0.00	7	30.46	30.85	-7	803	-0.87%
2023/12/21	2	30.10	0	0.00	30.05	2	830	0.24%
2023/12/20	0	0.00	14	30.55	30.35	-14	832	-1.68%
2023/12/19	14	30.11	5	29.90	30.25	9	838	1.07%
2023/12/18	3	30.45	0	0.00	30.45	3	838	0.36%
2023/12/15	0	0.00	2	31.20	31.25	-2	832	-0.24%
2023/12/14	0	0.00	1	31.15	30.75	-1	834	-0.12%
2023/12/13	0	0.00	25	30.81	30.75	-25	833	-3.00%
2023/12/12	10	30.16	0	0.00	30.15	10	836	1.20%
2023/12/11	10	30.65	5	30.50	30.40	5	837	0.60%
2023/12/08	6	30.97	1	31.00	30.95	5	834	0.60%
2023/12/06	0	0.00	5	31.29	31.20	-5	862	-0.58%
2023/12/05	5	31.10	0	0.00	31.05	5	863	0.58%
2023/12/01	20	31.45	2	31.15	31.40	18	871	2.07%
2023/11/30	0	0.00	2	30.75	30.75	-2	853	-0.23%
2023/11/29	6	30.47	0	0.00	30.45	6	850	0.71%
2023/11/28	0	0.00	18	30.54	30.70	-18	857	-2.10%
2023/11/27	6	30.18	2	30.50	30.20	4	862	0.46%
2023/11/24	5	30.50	20	30.71	30.40	-15	873	-1.72%
2023/11/22	20	30.94	5.1	30.74	30.90	14.9	895	1.67%
2023/11/21	6	30.07	5	30.49	30.25	1	892	0.11%
2023/11/17	2	30.00	2	30.10	29.95	0	905	0.00%
2023/11/16	0	0.00	2	30.50	30.25	-2	934	-0.21%
2023/11/10	3	29.45	0	0.00	29.40	3	1,009	0.30%
2023/11/09	4	29.65	0	0.00	29.65	4	1,024	0.39%
2023/11/08	0	0.00	1.7	30.12	30.05	-1.7	1,034	-0.16%
2023/11/07	3	29.72	0	0.00	30.00	3	1,073	0.28%
2023/11/06	9.1	29.86	1	29.95	29.95	8.1	1,178	0.68%
2023/11/03	27	30.09	2	30.35	30.00	25	1,252	2.00%
2023/11/01	0	0.00	1	27.70	27.75	-1	1,398	-0.07%
2023/10/31	0	0.00	1	28.65	27.70	-1	1,425	-0.07%
2023/10/27	0	28.60	1	28.60	28.50	-1	1,495	-0.07%
2023/10/26	0	0.00	1	28.55	28.50	-1	1,583	-0.06%
2023/10/25	0	29.30	1	29.50	29.15	-1	1,664	-0.06%
2023/10/23	0.1	28.85	0	0.00	28.25	0.1	1,857	0.00%
2023/10/20	1.1	28.01	0.4	28.15	28.00	0.6	1,984	0.03%
2023/10/19	0	0.00	0.1	28.60	28.50	-0.1	2,015	0.00%
2023/10/18	0.1	28.55	5	28.55	28.50	-4.9	2,030	-0.24%
2023/10/17	0.1	29.70	0	0.00	29.15	0.1	2,058	0.00%
2023/10/16	1	29.00	0	0.00	29.20	1	2,111	0.05%
2023/10/13	0	0.00	4	29.70	29.65	-4	2,211	-0.18%
2023/10/12	0	0.00	3	30.00	30.20	-3	2,344	-0.13%
2023/10/11	3.1	29.31	2	28.98	29.55	1.1	2,388	0.05%
2023/10/04	0.1	30.70	0	0.00	30.60	0.1	2,636	0.00%
2023/09/28	0	0.00	2	31.45	31.45	-2	2,862	-0.07%
2023/09/27	3.1	30.66	0	0.00	31.05	3.1	2,932	0.10%
2023/09/25	7.1	31.12	1	31.25	31.10	6.1	3,201	0.19%
2023/09/22	0	0.00	4	30.85	31.40	-4	3,339	-0.12%
2023/09/21	1	30.90	1	30.80	30.95	0	3,466	0.00%
2023/09/19	3	31.70	0	0.00	30.95	3	4,504	0.07%
2023/09/18	0.1	31.90	0	0.00	31.65	0.1	4,787	0.00%
2023/09/15	3.1	31.80	0	0.00	32.25	3.1	4,887	0.06%
2023/09/14	0.1	32.15	0	0.00	32.10	0.1	4,956	0.00%
2023/09/13	1.1	31.55	2	31.50	31.50	-0.9	5,091	-0.02%
2023/09/12	0.1	31.59	0	31.75	31.80	0.1	5,196	0.00%
2023/09/11	4.1	32.00	2	32.03	31.55	2.1	5,282	0.04%
2023/09/08	2	33.00	0	0.00	33.00	2	5,354	0.04%
2023/09/07	2.5	33.36	0	0.00	33.20	2.5	5,407	0.05%
2023/09/06	1	34.00	2	34.03	33.90	-1	5,508	-0.02%
2023/09/04	0	0.00	12	33.61	33.60	-12	5,731	-0.21%
2023/09/01	0	0.00	10	33.74	33.80	-10	5,902	-0.17%
2023/08/30	0	0.00	2	33.28	33.25	-2	6,095	-0.03%
2023/08/29	0	0.00	4	32.76	32.85	-4	6,184	-0.06%
2023/08/28	1.1	32.51	2	33.38	32.40	-0.9	6,340	-0.01%
2023/08/25	3	33.70	0	0.00	33.50	3	6,391	0.05%
2023/08/24	2	34.10	0	0.00	34.15	2	6,504	0.03%
2023/08/23	1	33.35	6	33.48	33.35	-5	6,571	-0.08%
2023/08/22	2.1	33.34	3	33.20	33.20	-0.9	6,639	-0.01%
2023/08/18	4.1	33.81	7	34.29	33.70	-2.9	7,087	-0.04%
2023/08/17	0.2	34.93	3	34.97	35.00	-2.8	7,102	-0.04%
2023/08/16	1	34.10	2	34.83	34.80	-1	7,240	-0.01%
2023/08/15	2	34.68	0	0.00	35.05	2	7,505	0.03%
2023/08/14	3.2	34.03	0	0.00	34.45	3.2	7,583	0.04%
2023/08/11	1	34.75	3	34.92	34.65	-2	7,622	-0.03%
2023/08/10	20.2	35.13	15.2	35.74	34.05	5	7,593	0.07%
2023/08/09	10	37.34	0	0.00	36.95	10	7,507	0.13%
2023/08/08	16	39.54	25.5	39.34	38.85	-9.5	7,441	-0.13%
2023/08/04	5	37.40	0	0.00	37.25	5	7,361	0.07%
2023/08/02	3	36.45	1	36.45	36.25	2	7,447	0.03%
2023/08/01	1	37.25	32	37.68	37.10	-31	7,611	-0.41%
2023/07/31	21	38.29	16	38.99	37.60	5	7,693	0.06%
2023/07/28	35	39.22	6	39.33	39.10	29	7,652	0.38%
2023/07/27	15	38.55	1	39.40	38.75	14	7,635	0.18%
2023/07/26	4	38.28	8.3	38.27	38.50	-4.3	7,637	-0.06%
2023/07/25	25	37.99	15	38.18	37.75	10	7,620	0.13%
2023/07/24	1	35.50	1	35.55	35.55	0	7,540	0.00%
2023/07/21	0.1	36.50	0	0.00	36.65	0.1	7,530	0.00%
2023/07/20	2	36.20	13	36.19	36.95	-11	7,568	-0.15%
2023/07/19	5.4	36.46	14	37.41	36.00	-8.6	7,598	-0.11%
2023/07/18	12.1	38.02	9	38.63	37.45	3.1	7,658	0.04%
2023/07/17	53.3	39.06	35	37.44	39.25	18.3	7,704	0.24%
2023/07/14	6.2	36.06	1.6	36.31	36.65	4.6	7,721	0.06%
2023/07/13	23	35.34	45.7	35.94	35.35	-22.7	7,770	-0.29%
2023/07/12	8.1	36.84	5	36.34	36.35	3.1	7,744	0.04%
2023/07/11	32.8	36.91	10	37.07	36.70	22.8	7,702	0.30%
2023/07/10	2	37.88	0	0.00	37.90	2	7,675	0.03%
2023/07/07	5	39.41	8	39.56	39.40	-3	7,747	-0.04%
2023/07/06	8	39.53	19	40.07	39.75	-11	7,821	-0.14%
2023/07/05	23	41.87	5	41.95	41.30	18	7,760	0.23%
2023/07/04	32.5	42.43	5	42.51	42.45	27.5	7,749	0.35%
2023/07/03	14	42.59	5.5	42.58	42.10	8.5	7,727	0.11%
2023/06/30	4	41.98	35	41.68	41.90	-31	7,718	-0.40%
2023/06/29	14	40.11	7	39.61	40.50	7	7,603	0.09%
2023/06/28	59.8	41.84	35	42.26	40.10	24.8	7,493	0.33%
2023/06/27	139	41.97	124.1	42.24	39.75	15	7,144	0.21%	大買/大賣/
2023/06/26	25	40.63	24	41.10	41.35	1	6,484	0.02%
2023/06/21	9	37.65	4	38.14	37.60	5	6,242	0.08%
2023/06/20	4	37.45	3	37.23	36.80	1	6,184	0.02%
2023/06/19	16	37.72	17	36.18	37.35	-1	6,395	-0.02%
2023/06/16	9	36.79	32	36.61	36.20	-23	6,306	-0.36%
2023/06/15	15	37.78	6.1	38.32	38.30	9	6,358	0.14%
2023/06/14	20.3	37.58	6	37.48	38.00	14.3	6,283	0.23%
2023/06/13	4	36.08	21	35.92	36.05	-17	6,228	-0.27%
2023/06/12	16	35.09	31	35.25	35.50	-15	6,299	-0.24%
2023/06/09	37	36.75	118	36.76	36.60	-81	6,217	-1.30%	大賣/
2023/06/08	11.4	37.99	3	38.22	37.00	8.4	6,164	0.14%
2023/06/07	23	38.37	17	38.87	39.30	6	6,095	0.10%
2023/06/06	5	36.77	8	37.32	37.40	-3	5,973	-0.05%
2023/06/05	8	36.19	2	36.10	36.20	6	5,869	0.10%
2023/06/02	102	35.67	3	35.68	35.55	99	5,828	1.70%	大買/
2023/06/01	5	35.08	21	35.51	35.50	-16	5,771	-0.28%
2023/05/31	16	34.34	5	34.58	34.70	11	5,644	0.19%
2023/05/30	20	34.38	11	34.56	33.50	9	5,588	0.16%
2023/05/29	3	33.77	3	33.70	33.85	0	5,502	0.00%
2023/05/26	3	33.00	3	33.00	32.90	0	5,464	0.00%
2023/05/25	27	33.33	7	33.26	33.40	20	5,402	0.37%
2023/05/24	29	33.14	22	33.41	33.35	7	5,213	0.13%
2023/05/23	1	31.80	19	31.82	31.70	-18	4,911	-0.37%
2023/05/22	12	33.02	12	32.61	32.20	0	4,859	0.00%
2023/05/19	36	32.60	52	32.54	32.55	-16	4,710	-0.34%
2023/05/18	21	30.39	6	30.70	30.55	15	4,428	0.34%
2023/05/17	2	29.63	5	29.64	29.80	-3	4,331	-0.07%
2023/05/16	0	0.00	5	28.90	28.85	-5	4,290	-0.12%
2023/05/15	7	28.57	22	28.60	28.50	-15	4,321	-0.35%
2023/05/12	0	0.00	6	29.28	29.15	-6	4,296	-0.14%
2023/05/11	2	29.05	13	28.57	28.50	-11	4,272	-0.26%
2023/05/10	0	0.00	2	30.10	30.05	-2	4,187	-0.05%
2023/05/09	9	30.02	4	29.95	29.65	5	4,148	0.12%
2023/05/08	23	31.04	12	30.90	31.05	11	4,031	0.27%
2023/05/05	2	30.08	9	30.06	30.15	-7	3,828	-0.18%
2023/05/04	10	28.65	0	0.00	29.15	10	3,718	0.27%
2023/05/03	8	29.38	8	29.39	29.15	0	3,675	0.00%
2023/05/02	5	30.32	2	30.58	30.20	3	3,614	0.08%
2023/04/28	59	29.74	10	29.75	29.80	49	3,522	1.39%
2023/04/27	1	29.05	1	29.10	29.00	0	3,429	0.00%
2023/04/26	0.1	28.20	11	28.30	28.40	-10.9	3,378	-0.32%
2023/04/25	2.1	29.36	17	28.52	28.30	-14.9	3,349	-0.44%
2023/04/24	11.8	28.47	4	28.53	28.45	7.8	3,289	0.24%
2023/04/21	3.1	28.19	6	27.86	27.80	-2.9	3,231	-0.09%
2023/04/20	4.2	29.53	4	30.23	29.45	0.2	3,116	0.01%
2023/04/19	5	29.43	19	29.62	29.80	-14	2,968	-0.47%
2023/04/18	9	28.78	7	29.04	28.65	2	2,815	0.07%
2023/04/17	11	27.99	4	27.96	28.30	7	2,716	0.26%
2023/04/14	4	27.76	3	27.80	27.60	1	2,653	0.04%
2023/04/13	12	27.37	3	27.52	27.40	9	2,590	0.35%
2023/04/12	8	27.58	20	27.36	27.45	-12	2,529	-0.47%
2023/04/11	32	27.25	32	27.54	26.75	0	2,410	0.00%
2023/04/10	2	25.95	0	0.00	26.05	2	2,266	0.09%
2023/04/07	5	25.60	6	25.85	25.70	-1	2,215	-0.05%
2023/04/06	2	26.05	4	26.23	26.20	-2	2,149	-0.09%
2023/03/31	18	25.64	9	25.76	26.05	9	2,061	0.44%
2023/03/30	0	0.00	6	24.90	24.90	-6	1,910	-0.31%
2023/03/29	0	0.00	16	24.85	24.80	-16	1,885	-0.85%
2023/03/27	4	24.58	3	24.40	24.40	1	1,873	0.05%
2023/03/24	5	24.57	23	24.41	24.50	-18	1,872	-0.96%
2023/03/23	2	24.70	22	25.09	25.15	-20	1,857	-1.08%
2023/03/22	66	25.50	81	25.29	24.90	-15	1,832	-0.82%
2023/03/21	4	24.66	26	24.59	24.65	-22	1,562	-1.41%
2023/03/20	43	24.67	5	24.61	24.60	38	1,532	2.48%
2023/03/17	0	0.00	1	24.00	23.95	-1	1,373	-0.07%
2023/03/16	3	23.45	15	23.50	23.50	-12	1,356	-0.88%
2023/03/15	9	24.41	39	24.33	24.15	-30	1,330	-2.25%
2023/03/14	2	23.65	0	0.00	23.65	2	1,216	0.16%
2023/03/13	20	23.30	3	23.45	23.50	17	1,199	1.42%
2023/03/10	1	22.90	10	23.10	22.80	-9	1,157	-0.78%
2023/03/09	19	24.43	2	24.45	23.80	17	1,118	1.52%
2023/03/08	11	23.94	22	24.28	24.25	-11	1,082	-1.02%
2023/03/07	21	23.95	28	23.81	23.70	-7	1,050	-0.67%
2023/03/06	0	0.00	7.2	23.65	23.65	-7.2	1,027	-0.70%
2023/03/03	30	23.01	6	23.08	23.05	24	1,003	2.39%
2023/03/02	0	22.55	32	22.64	22.55	-32	976	-3.28%
2023/03/01	20	22.62	22	22.60	22.50	-2	984	-0.20%
2023/02/24	17	22.36	4	22.28	22.40	13	963	1.35%
2023/02/23	12	21.84	6	21.86	21.80	6	925	0.65%
2023/02/22	5	21.43	0	0.00	21.35	5	909	0.55%
2023/02/20	0	0.00	49	21.75	21.60	-49	942	-5.20%
2023/02/16	0	0.00	100	21.45	21.35	-100	951	-10.51%
2023/02/15	1	21.35	0	0.00	21.35	1	960	0.10%
2023/02/14	0	0.00	100	21.40	21.45	-100	988	-10.12%
2023/02/13	1.1	21.55	1	21.45	21.45	0.1	1,047	0.01%
2023/02/08	1	20.85	0	0.00	20.85	1	1,078	0.09%
2023/02/01	2	20.80	4	20.79	20.80	-2	1,082	-0.18%
2023/01/31	0.1	20.65	0	0.00	20.70	0.1	1,079	0.01%
2023/01/17	20	20.30	0	0.00	20.30	20	1,075	1.86%
2023/01/09	3	20.45	0	0.00	20.50	3	1,096	0.27%
2023/01/06	1	20.25	0	0.00	20.35	1	1,102	0.09%
2022/12/30	0	0.00	10	20.25	20.30	-10	1,123	-0.89%
2022/12/27	5	20.40	5	20.50	20.40	0	1,112	0.00%
2022/12/26	0	0.00	4	20.39	20.40	-4	1,112	-0.36%
2022/12/20	0	0.00	6	20.50	20.45	-6	1,122	-0.53%
2022/12/19	8	20.98	0	0.00	20.80	8	1,125	0.71%
2022/12/16	3	21.62	48.2	21.49	21.30	-45.2	1,111	-4.07%
2022/12/15	3	21.80	71	21.72	21.95	-68	1,090	-6.23%
2022/12/14	98.2	21.41	2	21.43	21.45	96.2	1,052	9.14%
2022/12/13	2	21.30	0	0.00	21.35	2	1,032	0.19%
2022/12/12	0	0.00	5	21.10	21.15	-5	1,025	-0.49%
2022/12/08	0	0.00	10	20.50	20.80	-10	1,021	-0.98%
2022/12/06	0.8	20.80	0	0.00	20.75	0.8	1,043	0.07%
2022/12/01	0	0.00	3	21.25	21.20	-3	1,100	-0.27%
2022/11/30	1	21.00	0	0.00	21.05	1	1,095	0.09%
2022/11/29	2	20.55	0	0.00	20.55	2	1,117	0.18%
2022/11/28	5	20.44	0	0.00	20.45	5	1,141	0.44%
2022/11/25	4	20.68	0	0.00	20.60	4	1,153	0.35%
2022/11/23	1	20.90	1	21.05	20.90	0	1,143	0.00%
2022/11/22	5	20.65	1	20.70	20.55	4	1,122	0.36%
2022/11/21	5	20.75	0	0.00	20.80	5	1,118	0.45%
2022/11/18	1	20.60	0	0.00	20.50	1	1,130	0.09%
2022/11/16	3	20.57	0	0.00	20.45	3	1,127	0.27%
2022/11/15	2	20.90	0	0.00	20.90	2	1,113	0.18%
2022/11/10	2	20.50	0	0.00	20.40	2	1,135	0.18%
2022/11/09	3	20.95	69	21.33	20.85	-66	1,152	-5.73%
2022/11/08	0	0.00	1	21.30	21.40	-1	1,099	-0.09%
2022/11/04	9	20.22	2	20.18	20.50	7	1,067	0.66%
2022/11/03	10	19.93	0	0.00	19.90	10	1,064	0.94%
2022/11/02	40	19.96	0	0.00	20.00	40	1,075	3.72%
2022/11/01	11	19.78	0	0.00	19.80	11	1,087	1.01%
2022/10/25	0	0.00	2	19.80	19.85	-2	1,255	-0.16%
2022/10/20	0	0.00	0	20.10	20.35	0	1,392	0.00%
2022/10/13	5	20.68	1	20.85	20.00	4	1,489	0.27%
2022/10/07	0	0.00	4	20.65	20.55	-4	1,486	-0.27%
2022/10/05	0	0.00	2	20.60	20.55	-2	1,503	-0.13%
2022/09/20	0	0.00	1	20.85	20.95	-1	1,602	-0.06%
2022/09/16	1	21.25	0	0.00	21.15	1	1,614	0.06%
2022/09/13	1	21.10	0	0.00	20.95	1	1,595	0.06%
2022/09/05	0	0.00	5	20.85	20.70	-5	1,535	-0.33%
2022/09/02	0	0.00	1	22.00	21.55	-1	1,518	-0.07%
2022/09/01	0	0.00	2	22.50	22.10	-2	1,498	-0.13%
2022/08/31	0	0.00	6	23.05	22.95	-6	1,476	-0.41%
2022/08/30	1	23.10	2	23.15	23.05	-1	1,469	-0.07%
2022/08/26	0	0.00	1	23.15	23.15	-1	1,440	-0.07%
2022/08/25	0	0.00	15	23.09	23.05	-15	1,423	-1.05%
2022/08/24	0	0.00	4	22.86	22.75	-4	1,395	-0.29%
2022/08/18	0	0.00	5	22.60	22.60	-5	1,332	-0.38%
2022/08/17	8	22.41	1	22.80	22.60	7	1,313	0.53%
2022/08/16	3	22.43	6	22.42	22.45	-3	1,270	-0.24%
2022/08/15	6	21.89	1	21.80	22.00	5	1,219	0.41%
2022/08/11	0	0.00	2	21.75	21.85	-2	1,182	-0.17%
2022/08/10	1	21.80	0	0.00	21.75	1	1,146	0.09%
2022/08/08	1	21.70	1	21.55	21.70	0	1,120	0.00%
2022/08/05	0	0.00	32	21.42	21.35	-32	1,100	-2.91%
2022/08/03	0	0.00	1	21.95	20.35	-1	1,052	-0.10%
2022/08/02	0	0.00	51	22.16	21.85	-51	968	-5.27%
2022/08/01	1	21.80	8	22.11	22.15	-7	943	-0.74%
2022/07/29	1	21.55	0	0.00	21.75	1	907	0.11%
2022/07/28	4	21.70	6	21.71	21.50	-2	882	-0.23%
2022/07/25	9	21.19	15	21.50	20.95	-6	730	-0.82%
2022/07/22	2	20.80	3	20.85	20.85	-1	661	-0.15%
2022/07/20	0	0.00	5	20.10	20.10	-5	624	-0.80%
2022/07/19	0	0.00	2	20.15	20.20	-2	620	-0.32%
2022/07/18	0	0.00	5	19.75	20.00	-5	609	-0.82%
2022/07/13	0	0.00	3	18.75	19.00	-3	577	-0.52%
2022/07/12	1	19.70	0	0.00	19.75	1	567	0.18%
2022/07/11	0.5	20.60	20	20.70	20.30	-19.5	549	-3.55%
2022/07/08	0.5	20.45	18	20.33	20.40	-17.5	539	-3.25%
2022/07/07	0	0.00	37	19.60	19.60	-37	510	-7.24%
2022/07/05	0	0.00	10	20.03	20.30	-10	483	-2.07%
2022/07/01	0	0.00	14	20.80	20.60	-14	464	-3.02%
2022/06/30	0	0.00	5	20.90	20.95	-5	440	-1.14%
2022/06/28	6	21.22	2	21.30	21.05	4	409	0.98%
2022/06/27	6	20.78	0	0.00	20.80	6	388	1.55%
2022/06/22	1	20.15	0	0.00	19.80	1	350	0.28%
2022/06/21	2	20.30	1	20.35	20.40	1	333	0.30%
2022/06/20	0	0.00	51	20.13	20.20	-51	328	-15.52%
2022/06/14	0	0.00	4	19.93	20.00	-4	263	-1.52%
2022/06/13	0	0.00	5	19.75	19.75	-5	237	-2.11%
2022/06/10	0	0.00	29	19.45	19.65	-29	211	-13.73%
2022/06/01	9	18.70	0	0.00	18.90	9	217	4.15%
2022/05/06	5	18.00	1	17.95	18.00	4	266	1.50%
2022/04/27	5	17.85	0	0.00	17.85	5	286	1.75%
2022/04/25	5	18.40	0	0.00	18.30	5	277	1.80%
2022/04/18	10	18.74	0	0.00	18.70	10	293	3.41%
2022/04/13	0	0.00	2.5	18.75	18.90	-2.5	328	-0.77%
2022/04/12	5	18.60	0	0.00	18.70	5	330	1.51%
2022/04/07	5	18.80	0	0.00	18.80	5	341	1.47%
2022/03/29	15	19.15	0	0.00	19.10	15	467	3.21%
2022/03/24	0	0.00	1	19.25	19.20	-1	474	-0.21%
2022/03/23	0	0.00	8	19.28	19.30	-8	475	-1.68%
2022/03/17	0	0.00	15	19.05	19.10	-15	491	-3.05%
2022/03/07	0	0.00	10	18.70	18.85	-10	479	-2.08%
2022/03/02	0	19.40	0	0.00	19.05	0	490	0.00%
2022/03/01	0	0.00	1	19.00	19.05	-1	493	-0.20%
2022/02/25	0	0.00	4	18.78	18.85	-4	499	-0.80%
2022/02/24	2	18.75	0	0.00	18.65	2	502	0.40%
2022/02/22	20	19.00	0	0.00	18.95	20	506	3.95%
2022/02/21	0	0.00	1	19.20	19.20	-1	518	-0.19%
2022/02/17	0	0.00	1	19.20	19.15	-1	523	-0.19%
2022/02/10	0	0.00	5	19.20	19.15	-5	534	-0.94%
2022/02/09	5	19.25	20	19.30	19.25	-15	532	-2.82%
2022/02/08	1	18.75	0	0.00	18.95	1	527	0.19%
2022/01/21	1	18.40	0	0.00	18.25	1	545	0.18%
2022/01/18	0	0.00	3	18.87	18.90	-3	551	-0.54%
2022/01/14	1	18.45	1	18.50	18.55	0	575	0.00%
2022/01/11	4	18.83	0	0.00	18.80	4	569	0.70%
2022/01/10	1	19.00	1	19.20	18.95	0	564	0.00%
2022/01/07	0	0.00	2	18.93	18.90	-2	539	-0.37%
2022/01/06	20	19.05	0	0.00	19.15	20	531	3.76%
2022/01/05	0	0.00	2	19.25	19.20	-2	532	-0.38%
2022/01/04	1	19.25	2	19.25	19.25	-1	531	-0.19%
2021/12/30	1	19.45	1	19.70	19.45	0	527	0.00%
2021/12/29	1	19.50	1	19.65	19.65	0	523	0.00%
2021/12/28	18	19.41	4	19.65	19.65	14	517	2.70%
2021/12/27	4	19.53	0	0.00	19.45	4	445	0.90%
2021/12/24	0	0.00	3	19.40	19.65	-3	431	-0.70%
2021/12/23	0	0.00	1	19.25	19.25	-1	412	-0.24%
2021/12/17	2	19.03	0	0.00	19.00	2	416	0.48%
2021/12/16	0	0.00	1	19.15	19.05	-1	414	-0.24%
2021/12/14	0	0.00	0.1	19.15	19.15	-0.1	410	-0.02%
2021/12/13	0	0.00	3	19.35	19.35	-3	405	-0.74%
2021/12/10	0	0.00	10	19.10	19.05	-10	395	-2.53%
2021/12/08	1	18.90	0	0.00	19.00	1	397	0.25%
2021/11/26	0	0.00	3	19.08	18.95	-3	396	-0.76%
2021/11/25	13	19.28	10	19.35	19.20	3	392	0.76%
2021/11/23	2	19.00	1	19.15	18.95	1	384	0.26%
2021/11/22	10	19.10	0.2	19.10	19.10	9.8	381	2.55%
2021/11/17	0	0.00	2	18.88	18.80	-2	378	-0.53%
2021/11/12	2	18.80	1	18.70	18.80	1	384	0.26%
2021/11/11	0	0.00	10	18.75	18.65	-10	386	-2.59%
2021/11/08	1	18.50	0	0.00	18.50	1	386	0.26%
2021/11/04	0	0.00	24	18.60	18.55	-24	392	-6.11%
2021/11/03	1	18.65	0	0.00	18.55	1	393	0.25%
2021/11/02	1	18.40	0	0.00	18.25	1	396	0.25%
2021/11/01	10	18.80	11	18.78	18.50	-1	397	-0.25%
2021/10/29	0	0.00	4	18.45	18.40	-4	393	-1.02%
2021/10/28	10	18.45	0	0.00	18.40	10	395	2.53%
2021/10/27	0	0.00	2	18.30	18.25	-2	423	-0.47%
2021/10/26	2	18.40	0	0.00	18.40	2	428	0.47%
2021/10/25	2	18.45	27	18.49	18.55	-25	428	-5.83%
2021/10/21	0	0.00	5	17.95	17.85	-5	421	-1.19%
2021/10/19	0	0.00	2	17.78	17.75	-2	436	-0.46%
2021/10/18	5	17.80	0	0.00	17.60	5	446	1.12%
2021/10/08	0	0.00	2	17.65	17.60	-2	539	-0.37%
2021/10/07	0	0.00	1	17.50	17.40	-1	591	-0.17%
2021/10/01	5	17.30	0	0.00	17.35	5	766	0.65%
2021/09/29	1	17.60	18	17.71	17.60	-17	1,568	-1.08%
2021/09/28	13	17.91	3	17.92	17.80	10	1,807	0.55%
2021/09/27	5	17.89	2	17.95	17.85	3	1,833	0.16%
2021/09/22	0	0.00	1	17.30	17.45	-1	1,963	-0.05%
2021/09/14	0	0.00	0.3	17.85	17.95	-0.3	2,066	-0.02%
2021/09/10	0	0.00	1	17.35	17.40	-1	2,093	-0.05%
2021/09/01	0	0.00	1	18.00	18.05	-1	2,242	-0.04%
2021/08/31	1	17.90	1	18.00	17.80	0	2,259	0.00%
2021/08/26	1	17.90	0	0.00	17.85	1	2,486	0.04%
2021/08/25	21	17.97	1	17.85	17.80	20	2,519	0.79%
2021/08/24	1	17.80	0	0.00	17.70	1	2,592	0.04%
2021/08/23	0	0.00	3	18.02	18.25	-3	2,653	-0.11%
2021/08/20	0	0.00	6	17.62	17.50	-6	2,891	-0.21%
2021/08/19	0	0.00	1	18.00	17.70	-1	3,087	-0.03%
2021/08/18	1	18.05	0	0.00	18.10	1	3,093	0.03%
2021/08/13	0	0.00	1	18.45	18.50	-1	3,120	-0.03%
2021/08/06	1	19.15	0	0.00	19.05	1	3,234	0.03%
2021/08/04	7	19.28	8	19.34	19.35	-1	3,341	-0.03%
2021/08/03	3	19.00	0	0.00	18.90	3	3,396	0.09%
2021/08/02	0	0.00	2	19.12	19.05	-2	3,433	-0.06%
2021/07/30	3	18.82	0	0.00	18.75	3	3,456	0.09%
2021/07/29	2	18.75	12	18.85	18.90	-10	3,500	-0.29%
2021/07/28	1	19.00	2	18.88	18.80	-1	3,558	-0.03%
2021/07/27	1	19.15	3	19.20	19.15	-2	3,706	-0.05%
2021/07/26	1	19.40	1	19.50	19.50	0	4,117	0.00%
2021/07/23	0	0.00	1	19.40	19.50	-1	4,410	-0.02%
2021/07/22	4	19.16	13	19.23	19.05	-9	4,587	-0.20%
2021/07/21	4	19.00	4	18.80	18.90	0	4,622	0.00%
2021/07/20	0	0.00	7	19.70	19.60	-7	4,624	-0.15%
2021/07/19	2	19.80	2	19.95	19.90	0	4,637	0.00%
2021/07/16	3	20.15	0	0.00	20.05	3	4,709	0.06%
2021/07/15	1	20.35	2	20.40	20.40	-1	4,795	-0.02%
2021/07/14	1	20.15	20	20.68	20.30	-19	4,823	-0.39%
2021/07/13	11.5	22.56	1	22.30	22.30	10.5	4,827	0.22%
2021/07/12	8.5	22.62	14	22.69	22.65	-5.5	4,784	-0.11%
2021/07/09	5	22.36	11	22.46	22.35	-6	4,782	-0.13%
2021/07/08	14	22.60	4	22.61	22.35	10	4,827	0.21%
2021/07/07	5	22.40	3	22.38	22.30	2	4,848	0.04%
2021/07/06	31	23.56	62	23.47	22.95	-31	4,881	-0.64%
2021/07/05	82	23.78	29	22.94	23.60	53	4,352	1.22%
2021/07/02	1	21.55	3	21.70	21.90	-2	4,526	-0.04%
2021/07/01	6	21.39	0	0.00	21.30	6	4,522	0.13%
2021/06/30	9	21.78	18	21.76	21.75	-9	4,530	-0.20%
2021/06/29	17	21.73	7	21.84	21.30	10	4,539	0.22%
2021/06/28	1	21.40	2	21.45	21.75	-1	4,504	-0.02%
2021/06/23	3	20.90	0	0.00	21.35	3	4,472	0.07%
2021/06/22	2	21.00	8	21.08	20.90	-6	4,458	-0.13%
2021/06/21	3	20.93	0	0.00	20.75	3	4,450	0.07%
2021/06/18	2	21.35	0	0.00	21.20	2	4,462	0.04%
2021/06/17	2	21.38	0	0.00	21.35	2	4,476	0.04%
2021/06/16	0	0.00	1	21.20	21.05	-1	4,491	-0.02%
2021/06/15	1	20.90	0	0.00	20.70	1	4,511	0.02%
2021/06/10	0	0.00	1	20.95	20.85	-1	4,675	-0.02%
2021/06/09	4	21.19	5	21.32	21.05	-1	4,756	-0.02%
2021/06/07	4	21.55	1	21.50	21.25	3	4,769	0.06%
2021/06/04	2	21.20	2	21.10	20.75	0	4,629	0.00%
2021/06/02	4	21.25	6	21.21	21.05	-2	4,601	-0.04%
2021/06/01	2	21.15	2	21.73	21.40	0	4,571	0.00%
2021/05/31	8	21.29	8	21.08	21.05	0	4,505	0.00%
2021/05/28	23	21.91	21	21.61	21.50	2	4,458	0.04%
2021/05/27	42	20.62	26	21.04	21.55	16	4,222	0.38%
2021/05/24	0	0.00	1	19.00	19.20	-1	4,237	-0.02%
2021/05/18	0	0.00	3	19.10	19.10	-3	4,252	-0.07%
2021/05/17	1	18.30	1	17.70	17.65	0	4,242	0.00%
2021/05/13	0	0.00	3	19.17	18.80	-3	4,174	-0.07%
2021/05/12	8	18.73	4	19.66	18.75	4	4,131	0.10%
2021/05/11	0	0.00	1	20.55	20.10	-1	4,059	-0.02%
2021/05/06	0	0.00	7	21.92	21.50	-7	3,907	-0.18%
2021/05/05	20	22.23	2	21.93	21.75	18	3,864	0.47%
2021/05/04	4	22.03	9	22.61	22.05	-5	3,804	-0.13%
2021/05/03	19	24.63	7	24.36	23.75	12	3,655	0.33%
2021/04/29	25	25.58	7	25.58	25.60	18	3,242	0.56%
2021/04/28	4	22.65	3	23.30	23.30	1	2,957	0.03%
2021/04/27	1	21.90	2	21.85	21.75	-1	2,788	-0.04%
2021/04/26	3	21.50	1	21.55	21.60	2	2,747	0.07%
2021/04/22	0	0.00	6.2	22.23	21.25	-6.2	2,722	-0.23%
2021/04/21	3	22.00	2.2	22.17	22.00	0.8	2,647	0.03%
2021/04/20	5	21.70	0	0.00	21.75	5	2,551	0.20%
2021/04/16	0	0.00	1	21.60	21.60	-1	2,477	-0.04%
2021/04/14	3	21.25	0	0.00	21.60	3	2,439	0.12%
2021/04/13	3	22.05	6	21.75	21.50	-3	2,501	-0.12%
2021/04/12	3	21.95	10	21.99	22.00	-7	2,494	-0.28%
2021/04/09	63	22.57	67	22.43	22.45	-4	2,428	-0.16%
2021/04/08	43	21.91	24	22.18	22.35	19	2,236	0.85%
2021/04/01	0	0.00	5	20.10	20.15	-5	1,922	-0.26%
2021/03/29	0	0.00	1	20.00	20.00	-1	1,931	-0.05%
2021/03/25	0	0.00	1	19.90	19.90	-1	1,931	-0.05%
2021/03/23	51	20.22	0	0.00	19.90	51	1,939	2.63%
2021/03/22	11	20.10	29	20.03	20.15	-18	1,923	-0.94%
2021/03/19	0	0.00	6	19.98	20.05	-6	1,925	-0.31%
2021/03/18	8	19.84	0	0.00	19.80	8	1,908	0.42%
2021/03/17	1	19.85	2	19.85	19.85	-1	1,891	-0.05%
2021/03/16	10	20.19	15	20.27	19.90	-5	1,899	-0.26%
2021/03/15	17	20.14	20	19.81	20.20	-3	1,774	-0.17%
2021/03/12	6	19.55	0	0.00	19.50	6	1,701	0.35%
2021/03/11	2	19.75	3	19.70	19.75	-1	1,740	-0.06%
2021/03/10	1	19.55	3.7	19.49	19.40	-2.7	1,785	-0.15%
2021/03/09	0	0.00	2	19.35	19.35	-2	1,826	-0.11%
2021/03/08	0	0.00	6	19.28	19.15	-6	2,108	-0.28%
2021/03/04	2	19.30	0.5	19.05	19.15	1.5	2,208	0.07%
2021/03/03	0	0.00	18	19.11	19.30	-18	2,249	-0.80%
2021/03/02	2	19.05	0	0.00	19.05	2	2,247	0.09%
2021/02/25	8	19.57	3	19.70	19.40	5	2,254	0.22%
2021/02/24	0	0.00	4	19.43	19.40	-4	2,128	-0.19%
2021/02/23	0.3	19.10	0	0.00	19.10	0.3	2,228	0.01%
2021/02/19	0	0.00	2	18.85	18.85	-2	2,257	-0.09%
2021/02/18	3	18.60	0	0.00	18.60	3	2,259	0.13%
2021/02/05	0.4	18.15	2	18.25	18.15	-1.6	2,244	-0.07%
2021/02/04	0	0.00	2	17.90	18.05	-2	2,251	-0.09%
2021/01/27	0	0.00	5	18.10	18.00	-5	2,349	-0.21%
2021/01/26	0	0.00	2	17.88	17.90	-2	2,353	-0.08%
2021/01/15	2	18.10	0.2	17.90	18.05	1.8	2,658	0.07%
2021/01/14	2	18.30	0	0.00	18.30	2	2,721	0.07%
2021/01/12	2	18.35	0	0.00	18.25	2	2,723	0.07%
2021/01/11	2	18.30	10	18.35	18.55	-8	2,714	-0.29%
2021/01/08	2	18.30	0	0.00	18.35	2	2,718	0.07%
2021/01/06	21	19.19	23	18.64	18.50	-2	2,699	-0.07%
2021/01/05	0	0.00	12	19.22	19.60	-12	2,578	-0.47%
2020/12/31	10	19.12	3	19.10	19.25	7	2,533	0.28%
2020/12/30	15	19.57	0	0.00	19.30	15	2,521	0.59%
2020/12/29	7	19.74	10	19.67	19.60	-3	2,491	-0.12%
2020/12/28	0	0.00	2	19.40	19.40	-2	2,415	-0.08%
2020/12/23	24	18.95	7	19.13	18.95	17	2,328	0.73%
2020/12/21	2	18.50	5	18.40	18.50	-3	2,323	-0.13%
2020/12/18	2	18.93	24	18.71	18.60	-22	2,317	-0.95%
2020/12/17	2	18.80	0	0.00	18.75	2	2,310	0.09%
2020/12/16	0	0.00	2	19.05	18.95	-2	2,313	-0.09%
2020/12/14	0	0.00	4	18.90	18.90	-4	2,294	-0.17%
2020/12/11	3	18.47	0	0.00	18.60	3	2,304	0.13%
2020/12/10	15	18.93	25	18.99	18.85	-10	2,309	-0.43%
2020/12/09	31	19.15	0	0.00	18.90	31	2,300	1.35%
2020/12/07	0	0.00	8	19.37	19.15	-8	2,370	-0.34%
2020/12/04	0	0.00	12	19.48	19.40	-12	2,337	-0.51%
2020/12/03	11	19.21	3	18.95	18.95	8	2,289	0.35%
2020/12/02	15	19.39	13	19.42	19.35	2	2,496	0.08%
2020/12/01	2	18.85	12	18.74	18.85	-10	2,272	-0.44%
2020/11/27	2	18.35	3	18.43	18.20	-1	2,296	-0.04%
2020/11/26	0	0.00	1	17.95	18.05	-1	2,277	-0.04%
2020/11/24	3	18.10	0	0.00	17.95	3	2,377	0.13%
2020/11/23	3	18.20	13	18.20	18.20	-10	2,580	-0.39%
2020/11/20	59	18.50	16	18.37	18.50	43	2,610	1.65%
2020/11/19	2	18.08	2	18.10	18.10	0	2,680	0.00%
2020/11/11	0	0.00	6	17.75	17.70	-6	2,842	-0.21%
2020/11/06	2	17.70	0.6	17.55	17.60	1.4	2,873	0.05%
2020/11/04	0	0.00	2	17.50	17.45	-2	2,989	-0.07%
2020/11/02	6	17.13	0	0.00	17.30	6	3,058	0.20%
2020/10/28	2	17.95	0	0.00	17.80	2	3,088	0.06%
2020/10/27	2	18.53	6	18.47	18.45	-4	3,093	-0.13%
2020/10/26	45	18.18	47	18.40	18.85	-2	3,057	-0.07%
2020/10/23	3	17.65	0	0.00	17.55	3	2,861	0.10%
2020/10/22	20	17.83	0	0.00	17.70	20	2,910	0.69%
2020/10/21	0	0.00	3	17.35	17.40	-3	2,857	-0.11%
2020/10/14	1	17.25	2	17.10	17.20	-1	3,071	-0.03%
2020/10/13	2	16.90	0	0.00	16.90	2	3,122	0.06%
2020/10/08	2	17.40	0	0.00	17.35	2	3,200	0.06%
2020/09/28	0	0.00	1.2	17.46	17.25	-1.2	3,968	-0.03%
2020/09/25	1	17.05	0	0.00	17.05	1	4,181	0.02%
2020/09/24	3	17.37	0	0.00	17.25	3	4,571	0.07%
2020/09/23	0	0.00	1	17.80	17.75	-1	4,840	-0.02%
2020/09/21	5	18.05	0	0.00	18.10	5	4,930	0.10%
2020/09/16	2	17.95	4	18.29	18.15	-2	5,180	-0.04%
2020/09/15	5	18.40	0	0.00	18.15	5	5,230	0.10%
2020/09/14	10	18.35	0	0.00	18.35	10	5,263	0.19%
2020/09/11	2	18.58	0	0.00	18.45	2	5,326	0.04%
2020/09/10	4	19.04	0	0.00	18.95	4	5,344	0.07%
2020/09/09	0	0.00	1	19.60	19.70	-1	5,538	-0.02%
2020/09/08	0	0.00	4	19.91	20.00	-4	5,905	-0.07%
2020/09/07	12	20.33	13	20.05	20.05	-1	5,972	-0.02%
2020/09/04	1	18.55	18	19.48	19.55	-17	5,870	-0.29%
2020/09/03	3	19.25	2	19.48	19.05	1	5,836	0.02%
2020/09/02	0	0.00	4	19.05	18.90	-4	5,857	-0.07%
2020/09/01	13	18.88	14	18.94	18.95	-1	6,212	-0.02%
2020/08/31	5	19.01	2	19.15	19.00	3	6,229	0.05%
2020/08/28	93	19.47	76	19.66	19.40	17	6,233	0.27%
2020/08/27	17	19.38	22	19.58	19.55	-5	6,276	-0.08%
2020/08/26	6	18.78	2	18.85	18.80	4	6,137	0.07%
2020/08/25	32	19.37	4	19.13	19.20	28	6,329	0.44%
2020/08/24	0	0.00	3	18.80	18.75	-3	6,346	-0.05%
2020/08/20	3	16.93	0	0.00	17.20	3	6,475	0.05%
2020/08/19	1	18.25	0	0.00	18.25	1	6,587	0.02%
2020/08/18	6	18.73	2	18.70	18.45	4	6,784	0.06%
2020/08/17	3	18.85	0	0.00	18.85	3	7,066	0.04%
2020/08/14	3	18.62	2	18.70	18.55	1	7,458	0.01%
2020/08/12	3	18.02	3	18.15	18.10	0	7,534	0.00%
2020/08/11	7	18.36	0	0.00	18.15	7	7,671	0.09%
2020/08/10	9	18.79	0	0.00	18.75	9	7,688	0.12%
2020/08/07	2	19.00	0	0.00	19.10	2	7,731	0.03%
2020/08/06	3	19.18	0	0.00	18.90	3	7,847	0.04%
2020/07/29	0	0.00	3	18.13	18.25	-3	8,329	-0.04%
2020/07/28	5	17.54	0	0.00	17.40	5	8,384	0.06%
2020/07/27	0	0.00	25	18.50	18.10	-25	8,407	-0.30%
2020/07/24	6	18.55	0	0.00	18.60	6	8,508	0.07%
2020/07/23	1	19.55	1	19.50	19.15	0	8,632	0.00%
2020/07/22	1	19.40	0	0.00	19.55	1	8,781	0.01%
2020/07/21	1	19.15	0	0.00	19.05	1	9,131	0.01%
2020/07/20	2	19.10	0	0.00	19.20	2	9,314	0.02%
2020/07/17	0	0.00	6	19.19	18.55	-6	9,746	-0.06%
2020/07/16	4	19.11	49	19.34	19.25	-45	10,323	-0.44%
2020/07/15	3	19.60	3	19.40	19.30	0	10,635	0.00%
2020/07/14	5	19.92	9	19.88	19.40	-4	10,705	-0.04%
2020/07/13	9	20.18	5	20.50	20.20	4	10,740	0.04%
2020/07/10	2	20.95	12	21.00	19.95	-10	10,684	-0.09%
2020/07/09	10	21.78	11	21.84	21.50	-1	10,603	-0.01%
2020/07/08	6	23.11	1	23.05	22.85	5	10,605	0.05%
2020/07/07	10	23.90	11	24.47	23.50	-1	10,621	-0.01%
2020/07/06	18	24.81	57	24.88	25.00	-39	10,509	-0.37%
2020/07/03	71	24.93	17	24.12	23.95	54	10,333	0.52%
2020/07/02	6	22.21	18	23.18	23.35	-12	10,042	-0.12%
2020/07/01	2	21.30	23	21.21	21.25	-21	9,761	-0.22%
2020/06/30	3	21.50	4	21.20	21.20	-1	9,738	-0.01%
2020/06/29	21	21.20	9	21.27	21.30	12	9,738	0.12%
2020/06/24	1	20.90	5	20.91	20.85	-4	9,641	-0.04%
2020/06/19	0	0.00	1	21.10	20.80	-1	9,630	-0.01%
2020/06/18	8	20.87	6	21.23	20.80	2	9,591	0.02%
2020/06/16	19	21.37	2	21.60	20.95	17	9,487	0.18%
2020/06/15	107	21.20	35	20.80	21.10	72	9,285	0.78%	大買/
2020/06/12	3	19.37	4	19.40	19.70	-1	8,905	-0.01%
2020/06/11	5	20.54	9	20.92	19.90	-4	8,804	-0.05%
2020/06/10	0	0.00	1	20.45	20.50	-1	8,659	-0.01%
2020/06/09	2	20.65	0	0.00	20.65	2	8,688	0.02%
2020/06/08	4	21.13	349	21.38	21.05	-345	8,589	-4.02%	大賣/鉅額交易
2020/06/04	1	20.35	0	0.00	20.35	1	8,228	0.01%
2020/06/03	8	20.63	11	20.71	20.60	-3	8,195	-0.04%
2020/06/02	0	0.00	1	20.20	20.25	-1	8,086	-0.01%
2020/06/01	11	20.89	58	20.78	20.60	-47	8,010	-0.59%
2020/05/29	13	20.67	12	20.05	20.60	1	7,763	0.01%
2020/05/28	13	19.67	0	0.00	19.45	13	7,515	0.17%
2020/05/27	3	20.10	18	20.12	19.90	-15	7,435	-0.20%
2020/05/26	173	20.81	12	21.03	20.45	161	7,286	2.21%	大買/鉅額交易
2020/05/25	73	20.17	152	20.01	20.70	-79	7,111	-1.11%	大賣/
2020/05/22	251	20.30	23	20.56	20.15	228	6,900	3.30%	大買/鉅額交易
2020/05/21	3	20.30	13	19.92	20.30	-10	6,596	-0.15%
2020/05/20	49	19.15	6	19.36	19.15	43	6,176	0.70%
2020/05/18	11	19.19	0	0.00	19.15	11	6,043	0.18%
2020/05/15	97	18.84	2	18.75	19.00	95	5,885	1.61%
2020/05/14	435	19.25	6	19.14	18.95	429	5,823	7.37%	大買/鉅額交易
2020/05/13	3	19.20	6	19.14	19.10	-3	5,679	-0.05%
2020/05/12	515	18.39	2	18.45	18.50	513	5,549	9.24%	大買/鉅額交易
2020/05/11	622	18.71	53	18.30	18.10	569	5,497	10.35%	大買/鉅額交易
2020/05/08	2	18.90	6	18.95	18.90	-4	5,349	-0.07%
2020/05/07	11	18.95	15	19.08	18.95	-4	5,306	-0.08%
2020/05/06	12	18.99	6	19.15	18.90	6	5,194	0.12%
2020/05/05	37	19.40	28	19.28	19.05	9	5,125	0.18%
2020/05/04	6	19.17	1	18.90	18.90	5	4,912	0.10%
2020/04/29	3	19.25	5.4	18.98	18.90	-2.4	4,776	-0.05%
2020/04/28	8	19.11	7	18.97	18.90	1	4,663	0.02%
2020/04/27	39	18.95	15	19.01	19.00	24	4,543	0.53%
2020/04/24	77	19.49	39	19.77	19.10	38	4,360	0.87%
2020/04/23	18	19.22	7	19.51	19.30	11	3,943	0.28%
2020/04/22	35	19.55	26	19.51	19.70	9	3,709	0.24%
2020/04/21	19	19.06	65	19.11	19.55	-46	3,222	-1.43%
2020/04/20	134	17.97	245	17.92	17.80	-111	2,589	-4.29%	大買/大賣/鉅額交易
2020/04/17	36	17.48	0	0.00	17.35	36	2,242	1.61%
2020/04/16	31	17.41	27	17.52	17.85	4	2,111	0.19%
2020/04/15	7	16.92	0	0.00	16.90	7	2,017	0.35%
2020/04/14	1	17.15	4	17.10	17.10	-3	1,991	-0.15%
2020/04/13	31	17.63	23	17.31	17.00	8	1,935	0.41%
2020/04/10	29	17.27	50	16.68	17.40	-21	1,780	-1.18%
2020/04/09	16	16.14	7	16.61	16.90	9	1,645	0.55%
2020/04/08	26	16.40	80	16.35	16.30	-54	1,590	-3.40%
2020/04/07	0	0.00	4	16.55	16.55	-4	1,564	-0.26%
2020/04/01	20	16.00	20	16.00	16.00	0	1,447	0.00%
2020/03/31	40	15.83	0	0.00	16.00	40	1,421	2.81%
2020/03/30	5	15.70	1	15.30	15.85	4	1,366	0.29%
2020/03/27	45	16.09	0	0.00	15.50	45	1,320	3.41%
2020/03/26	11	15.81	44	15.09	16.00	-33	1,258	-2.62%
2020/03/25	80	15.11	0	0.00	15.15	80	1,190	6.72%
2020/03/20	1	12.60	0	0.00	12.80	1	1,109	0.09%
2020/03/19	0	0.00	5	12.05	11.70	-5	1,093	-0.46%
2020/03/17	5	13.45	0	0.00	13.20	5	1,055	0.47%
2020/03/16	1	14.00	0	0.00	13.45	1	1,062	0.09%
2020/03/13	1	13.45	2	13.60	13.65	-1	1,071	-0.09%
2020/03/11	2	15.70	4	15.80	15.70	-2	995	-0.20%
2020/03/10	4	15.15	0	0.00	15.50	4	951	0.42%
2020/03/05	0	0.00	20	15.15	15.30	-20	993	-2.01%
2020/03/02	2	14.50	0	0.00	14.70	2	1,048	0.19%
2020/02/27	2	15.05	0	0.00	14.95	2	1,068	0.19%
2020/02/25	1	15.05	21	15.25	15.35	-20	1,353	-1.48%
2020/02/21	40	15.85	0	0.00	15.90	40	1,402	2.85%
2020/02/20	2	15.85	0	0.00	15.90	2	1,431	0.14%
2020/02/17	0	0.00	5	15.65	15.70	-5	1,673	-0.30%
2020/02/13	5	16.00	0	0.00	15.80	5	1,698	0.29%
2020/02/11	0	0.00	4.2	15.30	15.45	-4.2	1,718	-0.24%
2020/02/07	2	15.30	0	0.00	15.20	2	1,838	0.11%
2020/02/06	10	15.55	5	15.65	15.60	5	1,875	0.27%
2020/02/04	5	15.50	5	15.60	15.50	0	1,940	0.00%
2020/02/03	1	14.80	0	0.00	15.00	1	1,946	0.05%
2020/01/31	2	15.75	0	0.00	15.75	2	1,929	0.10%
2020/01/30	10	15.84	3	15.60	15.60	7	1,940	0.36%
2020/01/20	0	0.00	1	17.15	17.25	-1	1,908	-0.05%
2020/01/17	0	0.00	3	17.00	17.05	-3	1,915	-0.16%
2020/01/16	1	17.05	2	17.15	17.05	-1	1,927	-0.05%
2020/01/15	0	0.00	1	17.25	17.10	-1	1,933	-0.05%
2020/01/14	1	17.20	0	0.00	17.10	1	1,948	0.05%
2020/01/13	1	16.95	6	16.91	16.80	-5	1,948	-0.26%
2020/01/09	2	16.75	1	16.90	16.90	1	1,965	0.05%
2020/01/08	7	16.91	0	0.00	16.70	7	2,028	0.35%
2020/01/07	4	17.10	0	0.00	17.15	4	2,038	0.20%
2020/01/06	3	17.25	1	17.30	17.20	2	2,047	0.10%
2020/01/03	1	17.55	0	0.00	17.60	1	2,059	0.05%
2020/01/02	0	0.00	1	17.75	17.65	-1	2,071	-0.05%
2019/12/31	5	17.62	1	17.65	17.60	4	2,072	0.19%
2019/12/30	3	17.85	6	17.85	17.85	-3	2,065	-0.15%
2019/12/27	0	0.00	22	17.91	17.95	-22	2,064	-1.07%
2019/12/26	1	17.65	0	0.00	17.65	1	2,052	0.05%
2019/12/25	0	0.00	2	17.65	17.65	-2	2,060	-0.10%
2019/12/24	6	17.63	0	0.00	17.60	6	2,102	0.29%
2019/12/23	4	17.70	0	0.00	17.70	4	2,130	0.19%
2019/12/20	2	17.60	0	0.00	17.75	2	2,188	0.09%
2019/12/19	10	17.75	1	17.75	17.70	9	2,235	0.40%
2019/12/18	6	17.85	0	0.00	17.85	6	2,251	0.27%
2019/12/17	0	0.00	4	17.95	17.90	-4	2,275	-0.18%
2019/12/16	0	0.00	9	17.89	17.85	-9	2,285	-0.39%
2019/12/13	46	17.75	0	0.00	17.65	46	2,321	1.98%
2019/12/12	7	17.92	3	17.97	17.85	4	2,352	0.17%
2019/12/11	2	18.15	0	0.00	18.05	2	2,361	0.08%
2019/12/10	0	0.00	50	18.22	18.15	-50	2,403	-2.08%
2019/12/09	30	17.95	41	18.05	17.90	-11	2,465	-0.45%
2019/12/06	0	0.00	5	18.10	17.95	-5	2,607	-0.19%
2019/12/04	5	17.80	10	17.88	17.80	-5	2,909	-0.17%
2019/12/03	3	18.05	38	18.07	18.05	-35	2,955	-1.18%
2019/12/02	6	18.34	0	0.00	18.05	6	3,101	0.19%
2019/11/29	1	18.10	15	18.48	18.05	-14	3,077	-0.45%
2019/11/28	25	18.52	0	0.00	18.50	25	3,067	0.82%
2019/11/27	11	18.65	0	0.00	18.55	11	3,121	0.35%
2019/11/25	7	19.15	1	18.95	18.65	6	3,204	0.19%
2019/11/22	40	19.49	62	19.35	19.30	-22	3,152	-0.70%
2019/11/21	2	18.80	22	18.84	18.90	-20	2,953	-0.68%
2019/11/20	1	18.30	0	0.00	18.30	1	2,923	0.03%
2019/11/19	2	18.70	0	0.00	18.60	2	2,919	0.07%
2019/11/18	9	19.17	20	19.24	18.75	-11	2,904	-0.38%
2019/11/15	1	18.40	16	18.94	18.85	-15	2,830	-0.53%
2019/11/12	6	17.70	0	0.00	17.75	6	2,871	0.21%
2019/11/11	2	17.60	0	0.00	17.60	2	2,902	0.07%
2019/11/06	10	18.63	1	18.90	18.35	9	2,904	0.31%
2019/11/04	2	18.55	21	18.44	18.70	-19	2,834	-0.67%
2019/11/01	1	17.55	0	0.00	17.65	1	2,786	0.04%
2019/10/31	1	17.50	0	0.00	17.40	1	2,832	0.04%
2019/10/16	1	17.40	31	17.79	18.00	-30	3,559	-0.84%
2019/10/15	42	17.22	0	0.00	17.20	42	3,507	1.20%
2019/10/14	20	17.50	4	17.40	17.40	16	3,507	0.46%
2019/10/08	2	17.88	30	18.15	17.80	-28	3,603	-0.78%
2019/10/07	2	18.10	0	0.00	18.05	2	3,644	0.05%
2019/10/04	0	0.00	2	18.05	18.10	-2	3,730	-0.05%
2019/10/03	1	17.90	0	0.00	17.85	1	3,778	0.03%
2019/10/02	27	17.96	10	17.90	18.00	17	3,838	0.44%
2019/09/27	38	17.91	0	0.00	17.95	38	4,010	0.95%
2019/09/26	0	0.00	20	18.54	18.60	-20	4,055	-0.49%
2019/09/25	21	18.04	0	0.00	18.05	21	4,221	0.50%
2019/09/24	18	18.63	0	0.00	18.35	18	4,346	0.41%
2019/09/23	1	18.90	7	18.84	18.80	-6	4,313	-0.14%
2019/09/20	92	19.03	7	19.10	18.95	85	4,316	1.97%
2019/09/19	82	19.17	0	0.00	19.20	82	4,333	1.89%
2019/09/18	2	18.95	4	19.40	19.10	-2	4,363	-0.05%
2019/09/17	9	19.37	10	19.20	19.20	-1	4,356	-0.02%
2019/09/12	9	19.93	14	20.12	20.25	-5	4,316	-0.12%
2019/09/11	5	20.71	5	20.94	20.15	0	4,256	0.00%
2019/09/10	25	20.65	24	20.78	20.75	1	4,160	0.02%
2019/09/09	8	20.63	12	20.39	21.45	-4	4,002	-0.10%
2019/09/06	7	19.81	12	19.81	19.95	-5	3,789	-0.13%
2019/09/05	10	19.10	0	0.00	19.75	10	3,688	0.27%
2019/09/04	10	19.10	0	0.00	19.00	10	3,656	0.27%
2019/09/02	5	18.95	0	0.00	19.00	5	3,562	0.14%
2019/08/29	1	19.30	61	19.56	19.10	-60	3,487	-1.72%
2019/08/28	0	0.00	5	19.05	18.90	-5	3,390	-0.15%
2019/08/26	0	0.00	3	18.23	18.20	-3	3,356	-0.09%
2019/08/23	5	18.50	3	18.53	18.55	2	3,366	0.06%
2019/08/22	1	18.55	1	18.65	18.50	0	3,410	0.00%
2019/08/21	0	0.00	11	18.65	18.65	-11	3,396	-0.32%
2019/08/20	1	19.05	0	0.00	18.80	1	3,387	0.03%
2019/08/19	15	18.88	15	18.77	19.00	0	3,329	0.00%
2019/08/16	14	18.59	3	18.50	18.35	11	3,256	0.34%
2019/08/08	1	18.15	0	0.00	17.95	1	3,143	0.03%
2019/08/06	0	0.00	25	16.45	17.50	-25	3,111	-0.80%
2019/08/05	0	0.00	1	17.55	17.10	-1	3,107	-0.03%
2019/08/02	21	17.18	12	16.90	17.25	9	3,108	0.29%
2019/08/01	0	0.00	2	17.75	17.80	-2	3,106	-0.06%
2019/07/31	70	17.85	0	0.00	17.80	70	3,140	2.23%
2019/07/30	30	18.63	49	19.41	18.00	-19	3,104	-0.61%
2019/07/29	1	19.00	72	18.99	19.15	-71	2,872	-2.47%
2019/07/26	0	0.00	20	18.45	18.40	-20	2,789	-0.72%
2019/07/25	0	0.00	10	18.58	18.50	-10	2,785	-0.36%
2019/07/24	1	18.15	25	18.28	18.60	-24	2,752	-0.87%
2019/07/22	5	18.15	1	18.15	18.05	4	2,774	0.14%
2019/07/19	0	0.00	2	17.90	17.95	-2	2,763	-0.07%
2019/07/18	30	18.23	10	18.90	17.65	20	2,759	0.72%
2019/07/17	35	18.29	2	18.25	18.40	33	2,621	1.26%
2019/07/16	10	18.40	0	0.00	18.45	10	2,635	0.38%
2019/07/15	20	18.34	0	0.00	18.55	20	2,659	0.75%
2019/07/12	65	18.39	0	0.00	18.25	65	2,680	2.43%
2019/07/11	2	18.45	95	18.52	18.35	-93	2,654	-3.50%
2019/07/10	5	18.18	15	18.20	18.25	-10	2,616	-0.38%
2019/07/09	5	18.35	0	0.00	18.20	5	2,581	0.19%
2019/07/08	25	18.41	50	18.31	18.55	-25	2,577	-0.97%
2019/07/05	0	0.00	2	18.65	18.65	-2	2,559	-0.08%
2019/07/04	66	18.38	6	18.29	18.05	60	2,568	2.34%
2019/07/03	1	18.70	53.3	18.40	18.35	-52.3	2,494	-2.10%
2019/07/02	24	18.00	83.1	18.41	18.25	-59.1	2,502	-2.36%
2019/07/01	120	16.19	4	17.28	17.35	116	2,446	4.74%	大買/鉅額交易
2019/06/27	0	0.00	40	15.85	15.75	-40	2,547	-1.57%
2019/06/26	0	0.00	3	15.75	15.70	-3	2,635	-0.11%
2019/06/24	50	15.77	0	0.00	15.80	50	2,703	1.85%
2019/06/21	30	15.48	2	15.55	15.45	28	2,993	0.94%
2019/06/11	2	15.48	0	0.00	15.05	2	3,341	0.06%
2019/05/21	0	0.00	5	14.75	14.85	-5	3,408	-0.15%
2019/05/20	5	14.22	0	0.00	14.20	5	3,406	0.15%
2019/05/15	0	0.00	4	14.90	14.90	-4	3,462	-0.12%
2019/05/14	4	14.50	0	0.00	14.50	4	3,471	0.12%
2019/05/09	0	0.00	38	15.33	15.00	-38	3,479	-1.09%
2019/05/08	0	0.00	54	15.30	15.60	-54	3,430	-1.57%
2019/05/06	0	14.90	36	15.13	15.00	-36	3,360	-1.07%
2019/05/03	0	0.00	8	15.51	15.55	-8	3,308	-0.24%
2019/05/02	23	15.06	0	0.00	15.15	23	3,284	0.70%
2019/04/29	8	15.01	0	0.00	14.75	8	3,263	0.25%
2019/04/24	13	15.52	0	0.00	15.50	13	3,180	0.41%
2019/04/23	1	15.65	2	15.98	15.65	-1	3,147	-0.03%
2019/04/22	1	15.60	3	15.70	15.60	-2	3,080	-0.06%
2019/04/17	0	0.00	35	14.96	15.00	-35	2,894	-1.21%
2019/04/16	31	14.91	0	0.00	14.90	31	2,879	1.08%
2019/04/15	0	0.00	11	15.12	15.30	-11	2,849	-0.39%
2019/04/12	49	14.64	6	14.95	14.65	43	2,791	1.54%
2019/04/11	9	15.07	147	15.14	14.95	-138	2,742	-5.03%	大賣/鉅額交易
2019/04/10	0	0.00	60	15.70	15.30	-60	2,689	-2.23%
2019/04/09	10	15.33	10	15.57	15.30	0	2,601	0.00%
2019/04/08	126	16.08	4	15.75	15.65	122	2,561	4.76%	大買/鉅額交易
2019/04/03	7	15.99	6	15.96	15.90	1	2,458	0.04%
2019/04/02	0	0.00	4	15.60	15.40	-4	2,305	-0.17%
2019/04/01	14	15.61	15	15.56	15.15	-1	2,215	-0.05%
2019/03/29	17	14.73	18	15.02	15.05	-1	1,984	-0.05%
2019/03/28	16	14.45	16	14.40	14.30	0	1,868	0.00%
2019/03/27	12	14.95	22	14.93	14.75	-10	1,780	-0.56%
2019/03/26	28	15.61	79	15.59	15.40	-51	1,696	-3.01%
2019/03/25	9	14.72	42	14.38	14.95	-33	1,363	-2.42%
2019/03/22	3	13.83	34	14.08	13.60	-31	1,147	-2.70%
2019/03/21	0	0.00	10	13.20	13.00	-10	1,009	-0.99%
2019/03/19	0	0.00	47	13.26	13.05	-47	984	-4.78%
2019/03/18	0	0.00	2	13.20	13.15	-2	975	-0.21%
2019/03/15	10	13.20	0	0.00	13.20	10	959	1.04%
2019/03/14	77	12.98	0	0.00	13.15	77	927	8.30%
2019/03/13	20	13.40	0	0.00	13.25	20	878	2.28%
2019/03/12	10	13.70	0.1	13.45	13.55	9.9	856	1.15%
2019/03/11	10	13.30	0	0.00	13.30	10	829	1.20%
2019/03/08	39	12.86	0	0.00	12.95	39	807	4.83%
2019/03/05	2	13.05	0	0.00	13.10	2	787	0.25%
2019/03/04	60	13.03	0	0.00	13.05	60	777	7.71%
2019/02/27	20	12.70	0	0.00	12.70	20	737	2.71%
2019/02/26	10	12.85	0	0.00	12.75	10	721	1.39%
2019/02/25	0	0.00	55	12.30	12.65	-55	671	-8.19%
2019/02/22	3	12.20	15	12.15	12.15	-12	624	-1.92%
2019/02/21	30	12.26	0	0.00	12.20	30	618	4.85%
2019/02/20	15	12.30	0	0.00	12.40	15	603	2.49%
2019/02/19	10	12.13	5	12.10	12.20	5	566	0.88%
2019/02/18	15	12.06	5	12.30	12.20	10	547	1.83%
2019/02/15	103	12.37	65	11.90	11.70	38	504	7.53%	大買/
2019/02/14	20	11.59	0	0.00	11.50	20	455	4.39%
2019/02/13	0	0.00	2	11.30	11.45	-2	438	-0.46%
2019/02/11	15	11.13	1	11.10	11.05	14	383	3.65%
2018/11/30	0	0.00	4	9.94	9.95	-4	188	-2.12%
2018/10/16	0	0.00	7	9.79	9.20	-7	380	-1.84%
2018/09/18	5	9.61	0	0.00	9.45	5	360	1.39%
2018/09/14	3	9.88	0	0.00	9.87	3	357	0.84%
2018/09/11	2	9.91	0	0.00	9.95	2	346	0.58%
2018/08/29	0	0.00	2	10.00	10.00	-2	334	-0.60%
2018/08/28	0	0.00	2	10.15	10.00	-2	336	-0.59%
2018/08/27	0	0.00	1	10.05	10.05	-1	333	-0.30%
2018/08/22	1	9.93	0	0.00	9.93	1	338	0.30%
2018/08/15	0	0.00	2	9.75	9.78	-2	301	-0.66%
2018/08/06	0	0.00	2	9.32	9.39	-2	246	-0.81%
2018/08/03	0	0.00	2	8.99	8.98	-2	233	-0.86%
2018/08/01	2	8.95	0	0.00	8.98	2	233	0.86%
2018/07/31	0	0.00	2	9.38	9.25	-2	230	-0.87%
2018/07/30	2	9.37	0	0.00	9.35	2	222	0.90%
2018/07/25	2	9.40	0	0.00	9.31	2	217	0.92%
2018/07/03	0	0.00	10	9.20	9.18	-10	241	-4.15%
2018/06/28	2	9.13	0	0.00	9.23	2	247	0.81%
2018/06/25	0	0.00	2	9.27	9.18	-2	250	-0.80%
2018/06/22	0	0.00	20	9.22	9.26	-20	250	-7.97%
2018/06/21	0	0.00	46	9.20	9.17	-46	253	-18.17%
2018/06/12	1	9.37	0	0.00	9.39	1	334	0.30%
2018/06/08	12	9.53	0	0.00	9.56	12	352	3.41%
2018/06/06	0	9.64	15	9.68	9.70	-15	352	-4.26%
2018/06/01	2	9.45	0	0.00	9.40	2	443	0.45%
2018/05/31	0	0.00	10	9.30	9.22	-10	439	-2.27%
2018/05/30	5	9.28	0	0.00	9.32	5	451	1.11%
2018/05/07	5	9.21	0	0.00	9.20	5	541	0.92%
2018/05/02	5	9.41	0	0.00	9.38	5	558	0.90%
2018/04/26	1	9.20	0	0.00	9.20	1	595	0.17%
2018/04/25	2	9.25	0	0.00	9.39	2	596	0.34%
2018/04/24	3	9.51	0	0.00	9.44	3	601	0.50%
2018/04/20	7	9.77	0	0.00	9.76	7	607	1.15%
2018/04/18	14	9.88	0	0.00	9.89	14	570	2.45%
2018/04/03	0	0.00	2	9.99	9.97	-2	670	-0.30%
2018/04/02	10	9.99	10	10.00	9.99	0	674	0.00%
2018/03/31	11	9.97	0	0.00	9.96	11	669	1.64%
2018/03/30	0	0.00	2	9.99	9.96	-2	668	-0.30%
2018/03/21	2	10.10	10	10.17	10.15	-8	662	-1.21%
2018/03/19	0	9.94	0	0.00	9.99	0	605	0.00%
2018/03/16	0	0.00	4	9.98	9.98	-4	610	-0.66%
2018/03/14	7	9.98	8	9.95	9.98	-1	604	-0.17%
2018/03/13	0	0.00	30	9.94	9.95	-30	586	-5.11%
2018/03/12	1	9.94	7	9.98	9.95	-6	590	-1.01%
2018/03/09	2	9.91	10	9.93	9.95	-8	592	-1.35%
2018/03/08	2	9.91	0	0.00	9.93	2	595	0.34%
2018/03/07	0	0.00	5	10.10	9.93	-5	593	-0.84%
2018/03/05	45	9.96	0	0.00	9.95	45	500	8.98%
2018/03/02	12	9.65	0	0.00	9.62	12	494	2.43%
2018/03/01	4	9.64	0	0.00	9.69	4	497	0.80%
2018/02/27	19	9.74	0	0.00	9.71	19	509	3.73%
2018/02/23	2	9.56	0	0.00	9.64	2	463	0.43%
2018/02/09	0	0.00	194	8.80	9.01	-194	475	-40.77%	大賣/鉅額交易
2018/02/08	5	9.01	3	9.01	9.01	2	477	0.42%
2018/02/07	0	0.00	6	9.10	9.07	-6	480	-1.25%
2018/02/06	8	9.10	5	9.02	9.02	3	478	0.63%
2018/02/05	1	9.71	15	9.81	9.73	-14	477	-2.93%
2018/02/02	8	9.93	0	0.00	9.91	8	481	1.66%
2018/02/01	2	9.93	0	0.00	9.93	2	509	0.39%
2018/01/31	21	9.91	0	0.00	9.92	21	644	3.26%
2018/01/30	0	0.00	27	10.05	9.96	-27	670	-4.03%
2018/01/26	0	0.00	0.7	10.05	10.10	-0.7	782	-0.09%
2018/01/25	4	10.15	4	10.25	10.10	0	790	0.00%
2018/01/24	2	10.15	0	0.00	10.15	2	854	0.23%
2018/01/23	8	10.29	21	10.45	10.10	-13	861	-1.51%
2018/01/19	0	0.00	14	10.15	10.15	-14	866	-1.62%
2018/01/17	0	0.00	5	10.15	10.15	-5	873	-0.57%
2018/01/15	5	10.20	0	0.00	10.10	5	867	0.58%
2018/01/12	2	10.15	0	0.00	10.20	2	879	0.23%
2018/01/10	11	10.35	1	10.50	10.25	10	873	1.15%
2018/01/09	0	0.00	23	10.41	10.45	-23	867	-2.65%
2018/01/08	13	10.17	11	10.20	10.10	2	827	0.24%
2018/01/05	4	10.35	5	10.35	10.35	-1	821	-0.12%
2018/01/04	11	10.50	8	10.28	10.30	3	815	0.37%
2018/01/03	3	9.93	0	0.00	9.93	3	784	0.38%