永豐餘 (1907)-元大-大里券商分點個股進出

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

永豐餘

(1907)

可現股當沖

股價
29.85
漲跌
▲0.10
漲幅
+0.34%
成交量
892張
產業
上市造紙類股
720人加入追蹤

立即追蹤
本地時間:13:30

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

永豐餘 (1907)籌碼相關－元大-大里券商分點個股進出

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

元大-大里券商分點個股進出
元大-大里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
2024/06/14	6	29.83	0	0.00	29.85	6	1,574	0.38%
2024/06/13	1	29.80	0	0.00	29.75	1	1,584	0.06%
2024/06/11	1	29.90	1	29.90	29.75	0	1,613	0.00%
2024/06/05	7	29.84	0	29.93	29.75	7	1,616	0.43%
2024/06/04	1	29.90	5	30.00	29.85	-4	1,628	-0.25%
2024/06/03	1.1	29.81	0	0.00	29.90	1.1	1,639	0.07%
2024/05/30	0.1	30.00	0	0.00	29.85	0.1	1,629	0.00%
2024/05/28	0.1	29.90	1	30.10	30.05	-1	1,709	-0.06%
2024/05/27	1	30.00	0	0.00	30.05	1	1,712	0.06%
2024/05/24	0.1	29.90	0	0.00	29.85	0.1	1,706	0.00%
2024/05/23	1	30.00	0	0.00	29.95	1	1,701	0.06%
2024/05/22	5.1	30.16	0	0.00	30.15	5.1	1,697	0.30%
2024/05/20	0	0.00	2	30.80	30.60	-2	1,688	-0.12%
2024/05/17	0.1	30.60	0	0.00	30.75	0.1	1,693	0.00%
2024/05/16	2	30.55	0	0.00	30.70	2	1,705	0.12%
2024/05/15	0.2	30.53	2	30.45	30.50	-1.8	1,702	-0.11%
2024/05/14	0.3	30.50	0	0.00	30.30	0.3	1,702	0.02%
2024/05/08	0.1	30.48	0	0.00	30.40	0.1	1,729	0.00%
2024/05/07	0.1	30.50	1.2	30.90	30.65	-1.1	1,736	-0.07%
2024/05/06	1	31.75	3	31.50	31.40	-2	1,713	-0.12%
2024/05/03	0	0.00	1	31.49	31.35	-1	1,697	-0.06%
2024/05/02	0	0.00	11	31.57	31.45	-11	1,683	-0.65%
2024/04/30	1	31.00	1	31.00	31.05	0	1,677	0.00%
2024/04/29	5	31.18	2	31.49	31.65	3	1,658	0.18%
2024/04/26	0.1	30.35	0	0.00	30.60	0.1	1,577	0.00%
2024/04/25	0	30.60	2.9	30.53	30.60	-2.9	1,570	-0.18%
2024/04/24	0.1	30.33	0	0.00	30.20	0.1	1,565	0.01%
2024/04/23	2.1	30.73	3	30.57	30.65	-0.9	1,574	-0.06%
2024/04/22	5	30.74	15	31.00	30.60	-10	1,595	-0.63%
2024/04/19	0.1	29.53	0	0.00	29.40	0.1	1,518	0.01%
2024/04/17	0	29.40	0	0.00	29.35	0	1,476	0.00%
2024/04/16	0.2	29.52	0	0.00	29.30	0.2	1,472	0.01%
2024/04/15	0	0.00	0.2	30.18	30.00	-0.2	1,433	-0.01%
2024/04/12	0.1	29.98	0	0.00	29.90	0.1	1,418	0.01%
2024/04/11	0	0.00	0.2	30.10	30.00	-0.2	1,415	-0.01%
2024/04/09	0.1	29.95	0	0.00	30.00	0.1	1,422	0.00%
2024/04/03	0	0.00	5.1	29.82	29.80	-5.1	1,451	-0.35%
2024/04/02	0	30.10	0	0.00	29.75	0	1,450	0.00%
2024/03/29	0	0.00	1	29.90	30.00	-1	1,386	-0.07%
2024/03/27	3	29.98	1	30.00	30.00	2	1,447	0.14%
2024/03/26	6	29.72	60	29.95	29.65	-54	1,803	-2.99%
2024/03/21	0	0.00	3	30.13	30.25	-3	2,766	-0.11%
2024/03/20	1	29.85	0	0.00	29.95	1	3,073	0.03%
2024/03/19	11	29.65	0	0.00	29.65	11	3,166	0.35%
2024/03/18	5	30.00	0	30.10	29.90	5	3,214	0.15%
2024/03/15	0	0.00	0.5	30.20	30.10	-0.5	3,223	-0.02%
2024/03/14	1	30.25	1	30.30	30.10	0	3,252	0.00%
2024/03/13	0	30.60	3.3	30.19	30.25	-3.3	3,274	-0.10%
2024/03/11	0	0.00	1	30.30	30.40	-1	3,364	-0.03%
2024/03/08	1	29.60	12	29.60	29.70	-11	3,512	-0.31%
2024/03/07	1	29.85	2	29.80	29.80	-1	3,625	-0.03%
2024/03/04	5	30.67	0	30.45	30.15	5	3,701	0.14%
2024/03/01	4	29.95	1	30.00	29.95	3	3,686	0.08%
2024/02/29	5	30.41	0	0.00	30.25	5	3,681	0.14%
2024/02/23	0	0.00	2	30.25	30.00	-2	3,727	-0.05%
2024/02/22	0	0.00	1	30.50	30.25	-1	3,741	-0.03%
2024/02/21	1	30.45	0	0.00	30.35	1	3,767	0.03%
2024/02/20	0.2	30.75	11	30.35	30.30	-10.8	3,792	-0.28%
2024/02/19	3	30.72	1.5	30.85	30.80	1.5	3,831	0.04%
2024/02/16	6.3	30.22	0	0.00	30.30	6.3	3,864	0.16%
2024/02/15	1	29.70	14.2	29.65	29.55	-13.2	3,917	-0.34%
2024/02/02	10	30.43	0	0.00	30.15	10	3,881	0.26%
2024/01/31	2	30.15	1	30.05	30.00	1	3,900	0.03%
2024/01/30	20	29.98	1	30.15	29.90	19	3,917	0.49%
2024/01/29	1	30.35	0	0.00	30.35	1	3,911	0.03%
2024/01/23	0.3	30.35	1	30.25	30.20	-0.8	4,051	-0.02%
2024/01/17	1	30.00	0	0.00	30.00	1	4,146	0.02%
2024/01/16	2	30.85	0	0.00	30.40	2	4,126	0.05%
2024/01/15	2	31.45	0	0.00	31.45	2	4,107	0.05%
2024/01/12	2	31.15	0	0.00	31.10	2	4,141	0.05%
2024/01/11	1	31.20	0	0.00	31.20	1	4,174	0.02%
2024/01/04	0.1	32.25	2	32.20	32.00	-1.9	4,463	-0.04%
2024/01/03	0	0.00	2	32.33	32.25	-2	4,511	-0.04%
2024/01/02	0	0.00	3	33.00	32.80	-3	4,522	-0.07%
2023/12/29	0	0.00	1.1	32.66	32.60	-1.1	4,493	-0.02%
2023/12/28	0	0.00	2	32.75	32.85	-2	4,497	-0.04%
2023/12/26	0.2	32.50	1	32.75	32.75	-0.8	4,573	-0.02%
2023/12/25	1.2	32.62	0	0.00	32.50	1.2	4,680	0.03%
2023/12/22	6	33.33	6	33.41	33.25	0	4,662	0.00%
2023/12/21	8	33.20	2	33.23	32.75	6	4,624	0.13%
2023/12/20	4	31.90	2	32.05	32.40	2	4,275	0.05%
2023/12/19	2	31.80	0	0.00	32.15	2	3,963	0.05%
2023/12/18	20	33.42	5.1	33.40	32.65	14.9	3,663	0.41%
2023/12/15	1.2	34.21	1	34.45	34.20	0.2	3,281	0.01%
2023/12/14	6.2	34.35	4	35.08	34.20	2.2	2,993	0.07%
2023/12/13	0	0.00	2	34.68	35.00	-2	2,904	-0.07%
2023/12/11	10	34.50	2	34.58	34.55	8	2,869	0.28%
2023/12/08	2.2	33.30	2	33.35	33.55	0.2	2,817	0.01%
2023/12/07	2.2	33.92	5	33.60	33.50	-2.8	2,791	-0.10%
2023/12/06	1.2	34.61	1	34.65	34.40	0.2	2,738	0.01%
2023/12/05	3	34.90	6	35.07	34.95	-3	2,699	-0.11%
2023/12/04	0	0.00	12.3	34.08	34.55	-12.3	2,550	-0.48%
2023/12/01	1	32.75	11	31.73	32.75	-10	2,434	-0.41%
2023/11/30	4	31.60	1	31.80	31.80	3	2,373	0.13%
2023/11/22	0	0.00	5	30.70	30.70	-5	2,309	-0.22%
2023/11/21	0	30.70	5	30.70	30.65	-5	2,296	-0.22%
2023/11/16	0	0.00	1	30.75	30.75	-1	2,290	-0.04%
2023/11/15	5	29.90	13	30.18	30.15	-8	2,254	-0.35%
2023/11/14	7	29.47	2	29.65	29.65	5	2,250	0.22%
2023/11/13	2	29.05	0	0.00	29.05	2	2,236	0.09%
2023/11/09	0	0.00	0.3	29.15	29.10	-0.3	2,293	-0.01%
2023/11/06	1	29.55	0	0.00	29.60	1	2,453	0.04%
2023/11/03	0	0.00	4	29.68	29.55	-4	2,491	-0.16%
2023/11/02	0	0.00	0.1	29.15	29.10	-0.1	2,542	0.00%
2023/11/01	7	29.16	2	29.30	29.05	5	2,616	0.19%
2023/10/31	3	29.62	0	0.00	29.80	3	2,632	0.11%
2023/10/30	5	29.00	1	29.60	29.80	4	2,847	0.14%
2023/10/27	20	29.77	6	29.68	29.70	14	2,871	0.49%
2023/10/26	1	30.20	0.1	30.35	30.20	0.9	3,023	0.03%
2023/10/23	1.1	30.74	1	30.50	30.45	0.1	4,163	0.00%
2023/10/20	0.1	31.10	0	0.00	30.95	0.1	4,276	0.00%
2023/10/19	1	31.30	0	0.00	31.70	1	4,458	0.02%
2023/10/18	2	31.78	3	31.63	31.90	-1	4,530	-0.02%
2023/10/17	2	31.83	0	0.00	31.65	2	4,530	0.04%
2023/10/16	11	32.17	9	32.08	32.05	2	4,585	0.04%
2023/10/13	2	31.80	2	31.50	31.35	0	4,625	0.00%
2023/10/11	2	31.35	0	0.00	31.55	2	4,711	0.04%
2023/10/06	0	32.50	3	32.52	32.80	-3	4,730	-0.06%
2023/10/05	0	0.00	0	31.85	31.85	0	4,740	0.00%
2023/10/03	1	33.15	1.1	32.75	32.70	-0.1	4,843	0.00%
2023/10/02	1	32.30	1	32.10	32.40	0	4,840	0.00%
2023/09/28	0	32.60	3	32.37	32.55	-3	4,895	-0.06%
2023/09/25	0	30.70	1.1	30.63	31.15	-1.1	5,231	-0.02%
2023/09/20	0	0.00	5	30.90	31.25	-5	5,607	-0.09%
2023/09/19	4	31.19	1	31.15	31.05	3	5,987	0.05%
2023/09/18	1	31.65	0.2	31.70	31.85	0.9	6,809	0.01%
2023/09/12	1	30.80	1	30.80	30.80	0	8,693	0.00%
2023/09/11	0	0.00	0	30.70	30.80	0	8,778	0.00%
2023/09/05	1	31.40	0	0.00	31.50	1	9,255	0.01%
2023/09/04	0.1	31.60	0	0.00	31.75	0.1	9,380	0.00%
2023/08/31	4	31.20	3	31.40	31.45	1	10,013	0.01%
2023/08/30	2	30.95	0	0.00	31.45	2	10,465	0.02%
2023/08/29	1.1	30.20	1	30.50	30.95	0.1	10,618	0.00%
2023/08/28	1	30.10	1	30.10	30.00	0	10,915	0.00%
2023/08/25	0	0.00	2	30.15	30.10	-2	10,974	-0.02%
2023/08/24	3.5	30.03	0	29.95	29.95	3.5	11,030	0.03%
2023/08/23	2.3	29.98	0	0.00	30.20	2.3	11,069	0.02%
2023/08/22	1.2	29.57	0	0.00	29.95	1.2	11,151	0.01%
2023/08/21	0	0.00	4	30.15	30.15	-4	11,227	-0.04%
2023/08/18	0	0.00	6	30.40	30.10	-6	11,370	-0.05%
2023/08/17	4	29.93	9	30.35	30.30	-5	11,598	-0.04%
2023/08/15	5	31.16	0	0.00	31.00	5	11,644	0.04%
2023/08/14	2.1	31.36	0	0.00	31.00	2.1	11,677	0.02%
2023/08/11	2	32.55	2	32.48	32.25	0	11,689	0.00%
2023/08/10	2	32.83	1.5	33.02	32.55	0.5	11,687	0.00%
2023/08/09	1	34.05	1.5	34.19	33.95	-0.5	11,637	0.00%
2023/08/08	3	34.60	22	34.54	34.35	-19	11,614	-0.16%
2023/08/07	4	34.96	9.8	35.47	34.95	-5.8	11,590	-0.05%
2023/08/04	3	36.75	0.2	36.53	36.45	2.8	11,574	0.02%
2023/08/02	25	37.66	11	37.40	36.60	14	11,849	0.12%
2023/08/01	1	37.10	2.1	36.80	36.85	-1.1	11,641	-0.01%
2023/07/31	26	37.27	30	37.15	36.85	-4	11,678	-0.03%
2023/07/28	37.5	37.54	24.8	37.41	37.05	12.8	11,688	0.11%
2023/07/27	77.8	39.17	70	39.01	39.05	7.8	11,390	0.07%
2023/07/26	4	36.89	18.2	36.82	36.60	-14.2	10,871	-0.13%
2023/07/25	31.1	36.26	22	36.23	36.10	9.1	10,871	0.08%
2023/07/24	24	35.87	31	35.89	35.90	-7	10,924	-0.06%
2023/07/21	8	34.86	0	0.00	34.75	8	11,068	0.07%
2023/07/20	12	35.40	9.2	35.38	35.70	2.8	11,225	0.03%
2023/07/19	4	34.24	0	0.00	33.75	4	11,672	0.03%
2023/07/18	11	35.36	238	35.40	34.80	-227	12,347	-1.84%	大賣/鉅額交易
2023/07/17	34	36.97	11	36.94	36.75	23	12,675	0.18%
2023/07/14	30.1	36.20	30	36.20	36.15	0.1	12,620	0.00%
2023/07/13	13	35.38	2	35.33	35.35	11	12,584	0.09%
2023/07/12	18	36.38	3	36.50	36.30	15	12,522	0.12%
2023/07/11	0	0.00	4	36.71	36.70	-4	12,513	-0.03%
2023/07/10	9.1	36.75	0	0.00	36.25	9.1	12,484	0.07%
2023/07/07	16	36.74	9	36.83	36.85	7	12,419	0.06%
2023/07/06	22	37.04	6	36.98	36.95	16	12,387	0.13%
2023/07/05	1	38.20	3	37.98	37.70	-2	12,319	-0.02%
2023/07/04	10	38.70	36.5	38.66	38.20	-26.5	12,252	-0.22%
2023/07/03	31	37.95	25	37.78	37.95	6	12,029	0.05%
2023/06/30	24	37.03	5	36.92	37.25	19	11,850	0.16%
2023/06/29	45	36.56	32	37.18	37.50	13	11,757	0.11%
2023/06/28	5	36.16	16	36.03	35.85	-11	11,551	-0.10%
2023/06/27	48	36.88	12	36.86	36.50	36	11,452	0.31%
2023/06/26	148	39.35	214.1	39.63	39.40	-66.1	11,122	-0.59%	大買/大賣/
2023/06/21	63.1	36.24	53.1	36.68	37.50	10.1	10,287	0.10%
2023/06/20	18	34.80	18	34.58	35.20	0	9,759	0.00%
2023/06/19	42.1	33.76	12	33.80	33.75	30.1	9,387	0.32%
2023/06/16	52.6	36.47	0	0.00	35.00	52.6	8,869	0.59%
2023/06/15	6	35.95	13	36.11	36.15	-7	8,396	-0.08%
2023/06/14	28	35.59	9	35.91	35.60	19	8,340	0.23%
2023/06/13	5	36.15	4	36.10	36.20	1	8,236	0.01%
2023/06/12	5	36.50	5.5	36.88	36.70	-0.5	8,118	-0.01%
2023/06/09	1	37.20	7.1	37.31	37.65	-6.1	8,005	-0.08%
2023/06/08	5	36.85	32	37.29	36.90	-27	7,872	-0.34%
2023/06/07	5.1	37.10	4.5	37.08	37.00	0.6	7,782	0.01%
2023/06/06	41.2	37.21	37.1	36.91	37.00	4.1	7,693	0.05%
2023/06/05	5.1	35.77	50	35.35	36.50	-44.9	7,207	-0.62%
2023/06/02	5	33.23	19	33.18	33.30	-14	6,786	-0.21%
2023/06/01	56.1	32.75	50	32.94	33.05	6.1	6,640	0.09%
2023/05/31	3	31.83	2	32.00	31.70	1	6,361	0.02%
2023/05/30	3	31.88	0	0.00	32.10	3	6,304	0.05%
2023/05/29	5	32.58	5	32.80	32.50	0	6,287	0.00%
2023/05/26	8	32.21	2	32.40	32.20	6	6,281	0.10%
2023/05/25	10	33.59	5	33.55	33.50	5	6,216	0.08%
2023/05/24	4	33.41	10	33.72	33.95	-6	6,123	-0.10%
2023/05/23	18	32.63	24.7	33.29	33.40	-6.7	5,965	-0.11%
2023/05/22	0	0.00	8	31.94	32.05	-8	5,696	-0.14%
2023/05/19	5	31.60	1	31.40	31.45	4	5,632	0.07%
2023/05/17	0	0.00	1	31.05	31.40	-1	5,510	-0.02%
2023/05/16	2	30.75	0	0.00	30.75	2	5,444	0.04%
2023/05/12	0.1	30.90	0	0.00	30.90	0.1	5,376	0.00%
2023/05/11	0.1	30.90	0	0.00	30.75	0.1	5,361	0.00%
2023/05/10	2	31.05	0	0.00	31.25	2	5,316	0.04%
2023/05/09	55.1	32.42	28	32.69	32.15	27.1	5,226	0.52%
2023/05/08	0	0.00	6	31.70	31.75	-6	4,906	-0.12%
2023/05/05	38	31.61	1	31.55	31.50	37	4,874	0.76%
2023/05/04	6	31.58	24	31.74	32.25	-18	4,796	-0.38%
2023/05/03	5	31.07	0	0.00	30.90	5	4,601	0.11%
2023/05/02	20	31.00	9	31.07	31.35	11	4,518	0.24%
2023/04/28	17	30.82	6	31.03	30.80	11	4,414	0.25%
2023/04/27	33	30.95	26.1	31.01	31.05	6.9	4,282	0.16%
2023/04/26	46.5	31.58	24.8	31.47	31.75	21.7	4,100	0.53%
2023/04/25	31	30.76	19	30.67	30.40	12	3,748	0.32%
2023/04/24	84.1	31.27	68.1	31.39	31.45	16	3,508	0.46%
2023/04/21	42.1	32.20	27.1	32.48	30.25	15	2,970	0.51%
2023/04/20	12.1	29.91	24	30.11	30.00	-11.9	2,203	-0.54%
2023/04/19	1.1	27.60	0	0.00	27.75	1.1	1,768	0.06%
2023/04/18	0.2	27.88	2	27.75	27.95	-1.8	1,743	-0.10%
2023/04/17	1	27.50	0	0.00	27.45	1	1,706	0.06%
2023/04/14	0	0.00	0.1	27.70	27.80	-0.1	1,703	0.00%
2023/04/13	0.1	27.60	1	27.50	27.55	-1	1,677	-0.06%
2023/04/12	0.2	27.60	0	0.00	27.75	0.2	1,665	0.01%
2023/04/11	0	0.00	4	27.58	27.50	-4	1,649	-0.25%
2023/04/10	0	0.00	1	27.20	27.30	-1	1,628	-0.06%
2023/04/07	0	0.00	2	27.08	27.15	-2	1,611	-0.12%
2023/03/31	1	26.55	0	0.00	26.55	1	1,594	0.06%
2023/03/30	5	26.53	0	0.00	26.55	5	1,606	0.31%
2023/03/29	5	26.55	1	26.60	26.55	4	1,610	0.25%
2023/03/28	1	26.95	2	26.65	26.70	-1	1,620	-0.06%
2023/03/27	5	27.02	0	0.00	26.90	5	1,607	0.31%
2023/03/22	2	26.30	2	26.15	26.10	0	1,571	0.00%
2023/03/21	1	26.20	1	26.80	26.10	0	1,571	0.00%
2023/03/17	1	26.50	1	26.55	26.30	0	1,596	0.00%
2023/03/16	0.1	26.80	1	27.20	26.75	-0.9	1,605	-0.06%
2023/03/14	2	26.90	2	27.13	27.00	0	1,670	0.00%
2023/03/09	0	0.00	2	27.78	28.00	-2	1,802	-0.11%
2023/03/08	4.1	27.15	1	27.15	27.15	3.1	1,753	0.17%
2023/03/07	5.2	27.56	2	27.65	27.40	3.2	1,744	0.18%
2023/03/06	3	27.43	0	0.00	27.60	3	1,711	0.18%
2023/03/03	0	0.00	7	27.57	27.50	-7	1,682	-0.42%
2023/03/02	1.1	26.99	2	26.85	27.10	-0.9	1,660	-0.05%
2023/03/01	4	26.85	0	0.00	27.00	4	1,689	0.24%
2023/02/24	0.2	27.00	1	27.00	27.15	-0.9	1,694	-0.05%
2023/02/23	0.1	26.60	7	26.51	26.55	-6.9	1,676	-0.41%
2023/02/17	0	0.00	6	26.04	26.05	-6	1,827	-0.33%
2023/02/15	1	25.85	0	0.00	25.75	1	1,974	0.05%
2023/02/13	0	0.00	1	25.95	26.10	-1	2,007	-0.05%
2023/02/10	0.1	25.92	0	0.00	25.90	0.1	2,044	0.01%
2023/02/09	0	0.00	3	26.15	26.05	-3	2,083	-0.14%
2023/02/06	1	25.85	0	0.00	25.85	1	2,154	0.05%
2023/02/03	0	0.00	8	25.89	26.15	-8	2,191	-0.36%
2023/02/02	4	25.75	4	25.88	26.05	0	2,227	0.00%
2023/02/01	1	25.65	0.3	25.75	25.60	0.8	2,284	0.03%
2023/01/31	3	25.80	0	0.00	25.80	3	2,388	0.13%
2023/01/16	4	25.20	0	0.00	24.85	4	2,370	0.17%
2023/01/13	3	25.27	0	0.00	25.20	3	2,365	0.13%
2023/01/12	4	25.25	1	25.45	25.50	3	2,400	0.12%
2023/01/11	1	25.20	0	0.00	25.25	1	2,390	0.04%
2023/01/10	0.1	25.00	0	0.00	25.20	0.1	2,411	0.00%
2022/12/28	0.1	24.70	1	24.65	24.60	-1	2,460	-0.04%
2022/12/27	0	0.00	1	24.75	24.75	-1	2,456	-0.04%
2022/12/26	1	24.60	0	0.00	24.55	1	2,451	0.04%
2022/12/23	0.1	24.60	0	0.00	24.45	0.1	2,457	0.00%
2022/12/20	0.2	24.50	6	24.21	24.35	-5.8	2,482	-0.23%
2022/12/19	1	24.70	0	0.00	24.80	1	2,485	0.04%
2022/12/16	0	24.85	0	0.00	24.90	0	2,478	0.00%
2022/12/15	2	25.00	0	0.00	24.90	2	2,453	0.08%
2022/12/13	5	25.12	0	0.00	25.15	5	2,427	0.21%
2022/12/08	1	25.05	0	0.00	24.90	1	2,393	0.04%
2022/12/07	10	25.40	0	0.00	25.25	10	2,357	0.42%
2022/12/06	7	25.51	0	0.00	25.45	7	2,326	0.30%
2022/12/05	18.2	26.08	1	26.30	25.95	17.2	2,274	0.76%
2022/12/02	2	27.13	0	0.00	27.15	2	2,113	0.09%
2022/11/30	1	27.30	0	0.00	27.40	1	2,073	0.05%
2022/11/25	1	27.10	0	0.00	27.15	1	2,035	0.05%
2022/11/23	3	27.67	8	27.48	27.35	-5	2,026	-0.25%
2022/11/22	2	28.15	2	28.10	28.10	0	1,996	0.00%
2022/11/21	0	0.00	1	27.90	27.60	-1	1,946	-0.05%
2022/11/17	3	27.70	0	0.00	27.65	3	1,877	0.16%
2022/11/16	0	0.00	3	28.10	28.00	-3	1,868	-0.16%
2022/11/15	0	0.00	0.4	28.10	28.10	-0.4	1,866	-0.02%
2022/11/14	0.4	27.10	3	27.77	27.85	-2.6	1,791	-0.15%
2022/11/11	3	26.75	1	26.95	26.95	2	1,734	0.12%
2022/11/08	2	26.48	2	26.33	26.35	0	1,686	0.00%
2022/11/07	0	0.00	4	25.48	26.00	-4	1,636	-0.24%
2022/11/03	3	24.70	7	24.60	24.60	-4	1,586	-0.25%
2022/11/02	1	25.15	2	25.25	25.20	-1	1,547	-0.06%
2022/10/31	1	26.15	1	25.60	25.55	0	1,463	0.00%
2022/10/28	2	26.28	43	26.38	26.55	-41	1,413	-2.90%
2022/10/27	48	26.10	8.5	26.09	26.75	39.5	1,327	2.97%
2022/10/26	1	24.35	0	0.00	24.40	1	1,227	0.08%
2022/10/24	0.3	24.10	0	0.00	24.00	0.3	1,208	0.02%
2022/10/20	0.1	23.95	0	0.00	24.40	0.1	1,196	0.01%
2022/10/19	1	24.50	0	24.70	24.55	1	1,152	0.09%
2022/10/18	0	0.00	1.1	24.76	25.00	-1.1	1,144	-0.10%
2022/10/17	0	0.00	2	24.54	24.30	-2	1,120	-0.18%
2022/10/12	0	0.00	2	24.00	24.00	-2	1,107	-0.18%
2022/10/11	5.2	24.41	1	24.55	24.40	4.2	1,133	0.37%
2022/10/07	1	24.60	0	0.00	24.80	1	1,178	0.08%
2022/10/06	0	0.00	1	24.15	24.35	-1	1,198	-0.08%
2022/10/04	1	23.70	0	0.00	23.95	1	1,246	0.08%
2022/09/29	0	0.00	3	23.42	23.70	-3	1,266	-0.24%
2022/09/28	8	23.60	0	0.00	22.90	8	1,259	0.64%
2022/09/26	1	24.00	1	24.15	24.15	0	1,242	0.00%
2022/09/23	1	24.60	0	0.00	24.75	1	1,254	0.08%
2022/09/22	0	0.00	8	24.49	24.50	-8	1,288	-0.62%
2022/09/21	1	24.35	6.5	24.49	24.35	-5.5	1,279	-0.43%
2022/09/19	2.5	24.26	1	24.15	24.10	1.5	1,279	0.12%
2022/09/16	3	24.93	0.6	24.86	24.95	2.4	1,282	0.19%
2022/09/14	2.1	23.90	0	0.00	23.95	2.1	1,269	0.16%
2022/09/13	1	24.60	0	0.00	24.45	1	1,277	0.08%
2022/09/08	0	0.00	6	23.55	23.70	-6	1,323	-0.45%
2022/09/07	6	23.58	0	0.00	23.45	6	1,342	0.45%
2022/09/06	1.1	23.91	0	0.00	23.85	1.1	1,352	0.08%
2022/09/02	0.2	24.35	0	0.00	24.25	0.2	1,376	0.01%
2022/09/01	0.2	24.25	0	0.00	24.30	0.2	1,379	0.01%
2022/08/26	1	24.70	0	0.00	24.85	1	1,388	0.07%
2022/08/25	0.2	24.75	0	0.00	24.65	0.2	1,390	0.01%
2022/08/24	0	0.00	0.2	24.89	24.75	-0.2	1,397	-0.01%
2022/08/23	0.2	24.75	0.1	25.10	24.65	0.1	1,439	0.01%
2022/08/22	0	0.00	0.3	25.75	25.40	-0.3	1,443	-0.02%
2022/08/19	0	0.00	2	24.50	24.70	-2	1,394	-0.14%
2022/08/18	0	0.00	5.1	24.54	24.55	-5.1	1,404	-0.36%
2022/08/17	1	23.60	0	0.00	23.70	1	1,364	0.07%
2022/08/16	1.5	24.08	1	24.50	23.65	0.5	1,363	0.04%
2022/08/15	0.4	23.75	1	23.70	23.75	-0.6	1,336	-0.05%
2022/08/12	1	23.80	0	0.00	23.80	1	1,346	0.07%
2022/08/11	2	23.73	0	0.00	23.70	2	1,383	0.14%
2022/08/09	3	23.30	0	0.00	23.35	3	1,475	0.20%
2022/08/08	5.1	22.94	0	0.00	23.10	5.1	1,602	0.32%
2022/08/04	5	23.22	0	0.00	23.15	5	1,660	0.30%
2022/08/02	1	24.00	0	0.00	23.50	1	1,697	0.06%
2022/07/29	0	0.00	1	24.00	24.10	-1	1,699	-0.06%
2022/07/27	0.1	23.90	0	0.00	24.00	0.1	1,729	0.00%
2022/07/26	0	0.00	1	23.90	23.90	-1	1,854	-0.05%
2022/07/22	1	23.60	0	0.00	23.75	1	1,856	0.05%
2022/07/20	0.3	23.72	1	23.55	23.40	-0.7	1,869	-0.04%
2022/07/19	1	23.70	2	23.38	23.45	-1	1,874	-0.05%
2022/07/18	0.3	22.25	2	22.28	22.90	-1.7	1,848	-0.09%
2022/07/15	1	22.25	0	0.00	22.05	1	1,822	0.06%
2022/07/12	1	23.80	6	23.67	23.45	-5	1,701	-0.29%
2022/07/11	0.6	24.55	0	0.00	24.40	0.6	1,680	0.03%
2022/07/08	0.1	24.70	1	24.55	24.60	-0.9	1,681	-0.05%
2022/07/06	1	24.65	0	0.00	24.65	1	1,676	0.06%
2022/07/05	0	24.85	0	0.00	24.90	0	1,684	0.00%
2022/07/04	0.2	24.60	0	0.00	24.30	0.2	1,676	0.01%
2022/07/01	0.1	24.40	0	0.00	24.40	0.1	1,677	0.01%
2022/06/28	0.1	26.70	0	0.00	26.60	0.1	1,658	0.01%
2022/06/24	0.1	26.60	0	0.00	26.70	0.1	1,674	0.01%
2022/06/23	0.1	25.95	0	0.00	26.10	0.1	1,689	0.00%
2022/06/21	0	0.00	2	26.20	26.50	-2	1,677	-0.12%
2022/06/20	2	26.00	0	0.00	25.45	2	1,672	0.12%
2022/06/15	0	27.20	0	0.00	27.25	0	1,637	0.00%
2022/06/14	0	0.00	2	26.40	26.60	-2	1,643	-0.12%
2022/06/13	2	26.53	1	26.55	26.60	1	1,722	0.06%
2022/06/10	3	27.15	0	0.00	27.20	3	1,729	0.17%
2022/06/09	0	0.00	1	27.40	27.40	-1	1,746	-0.06%
2022/06/08	0.9	27.35	0	0.00	27.35	0.9	1,766	0.05%
2022/06/06	0.3	27.80	0.3	27.65	27.55	0	1,784	0.00%
2022/06/02	1	27.95	0	0.00	27.95	1	1,810	0.06%
2022/06/01	7	28.20	0	0.00	28.20	7	1,841	0.38%
2022/05/31	1	27.90	0	0.00	28.75	1	1,837	0.05%
2022/05/30	1	28.00	0	0.00	28.15	1	1,800	0.06%
2022/05/26	0	0.00	8	27.05	26.90	-8	1,785	-0.45%
2022/05/25	0	0.00	1	26.75	26.60	-1	1,797	-0.06%
2022/05/23	0	27.00	0	0.00	26.95	0	1,819	0.00%
2022/05/20	0	0.00	0.1	26.80	26.85	-0.1	1,849	0.00%
2022/05/19	2	26.20	0.1	26.50	26.45	2	1,876	0.10%
2022/05/18	1	26.75	0	0.00	27.05	1	1,844	0.05%
2022/05/17	14.1	26.51	0	0.00	26.35	14.1	1,791	0.79%
2022/05/16	21.1	26.37	2	26.70	26.25	19.1	1,763	1.08%
2022/05/13	1	28.30	0	28.25	28.35	1	1,643	0.06%
2022/05/12	12.3	28.88	0	0.00	28.30	12.3	1,635	0.75%
2022/05/11	10	30.01	2	30.00	29.80	8	1,605	0.50%
2022/05/10	1	30.85	0	0.00	30.75	1	1,626	0.06%
2022/05/09	1	30.60	0	0.00	30.55	1	1,643	0.06%
2022/05/06	1	31.15	2	31.15	31.10	-1	1,693	-0.06%
2022/05/05	0	0.00	20	31.70	31.75	-20	1,731	-1.15%
2022/05/04	23	32.20	1	32.10	31.85	22	1,736	1.27%
2022/05/03	6	33.06	5	33.07	32.45	1	1,736	0.06%
2022/04/28	1	31.05	0	0.00	31.25	1	1,656	0.06%
2022/04/27	15	30.92	1	31.00	31.05	14	1,659	0.84%
2022/04/25	0.2	32.00	2	31.95	31.80	-1.8	1,693	-0.11%
2022/04/22	0	0.00	1	32.80	32.70	-1	1,687	-0.06%
2022/04/15	0	0.00	1	32.40	32.20	-1	1,788	-0.06%
2022/04/12	0	0.00	4	32.40	32.15	-4	1,861	-0.21%
2022/04/11	2	32.60	2	32.80	32.60	0	1,892	0.00%
2022/04/08	0	0.00	5	33.10	33.05	-5	1,930	-0.26%
2022/04/07	1	33.30	5	33.40	33.00	-4	1,957	-0.21%
2022/04/06	5	33.70	0	0.00	33.65	5	1,984	0.25%
2022/04/01	0	0.00	0.7	33.85	34.00	-0.7	2,094	-0.03%
2022/03/30	0	34.00	10.3	34.10	34.10	-10.3	2,574	-0.40%
2022/03/28	1	33.95	3	33.82	33.90	-2	2,588	-0.08%
2022/03/25	0	33.50	0.3	33.55	33.40	-0.3	2,576	-0.01%
2022/03/24	0	0.00	1	33.40	33.40	-1	2,599	-0.04%
2022/03/23	0	33.35	0	0.00	33.30	0	2,639	0.00%
2022/03/22	0	0.00	3	33.20	33.30	-3	2,661	-0.11%
2022/03/18	5	32.50	1	32.50	32.60	4	3,021	0.13%
2022/03/17	3	32.37	1	32.30	32.40	2	3,042	0.07%
2022/03/16	14	32.18	2	32.05	32.10	12	3,046	0.39%
2022/03/15	7.2	33.24	10	33.66	33.10	-2.9	2,980	-0.10%
2022/03/14	0	0.00	2	33.95	33.85	-2	3,050	-0.07%
2022/03/11	0.1	33.50	0	0.00	33.30	0.1	3,096	0.00%
2022/03/10	0	0.00	1	33.50	33.40	-1	3,106	-0.03%
2022/03/09	2	32.05	0	0.00	32.40	2	3,156	0.06%
2022/03/08	10.2	32.47	0	0.00	32.00	10.2	3,189	0.32%
2022/03/07	8.1	33.01	0	0.00	32.95	8.1	3,199	0.25%
2022/03/03	0	34.20	0	0.00	34.10	0	3,361	0.00%
2022/03/01	1	33.90	0	0.00	34.00	1	3,529	0.03%
2022/02/25	1.1	33.90	0	0.00	33.60	1.1	3,572	0.03%
2022/02/24	0.5	34.45	0	0.00	34.20	0.5	3,596	0.01%
2022/02/23	1	34.70	0	0.00	34.75	1	3,619	0.03%
2022/02/22	4	34.58	0	0.00	34.75	4	3,841	0.10%
2022/02/21	1	35.40	2	35.38	35.40	-1	4,151	-0.02%
2022/02/17	1	34.65	3	34.83	34.80	-2	4,216	-0.05%
2022/02/14	1.2	34.46	1.1	34.50	34.50	0.1	4,352	0.00%
2022/02/11	2	35.00	0	0.00	35.00	2	4,417	0.05%
2022/02/10	0	0.00	1	34.95	35.30	-1	4,440	-0.02%
2022/02/09	11	34.51	1.2	34.73	34.80	9.8	4,441	0.22%
2022/02/08	0.3	34.40	0.2	34.35	34.40	0.1	4,433	0.00%
2022/02/07	1.5	33.70	0	0.00	34.40	1.5	4,405	0.03%
2022/01/26	1	32.80	0	0.00	32.85	1	4,392	0.02%
2022/01/25	7	32.84	0	0.00	32.70	7	4,489	0.16%
2022/01/24	0.1	32.85	0	0.00	33.40	0.1	4,563	0.00%
2022/01/21	2.3	33.72	0	0.00	33.40	2.3	4,601	0.05%
2022/01/20	1	33.90	0	34.10	34.15	1	4,598	0.02%
2022/01/19	2.3	33.94	0	0.00	33.90	2.3	4,607	0.05%
2022/01/18	2.2	34.46	0	0.00	34.45	2.2	4,590	0.05%
2022/01/17	1	34.60	2	34.60	34.55	-1	4,597	-0.02%
2022/01/14	0.3	34.77	6.2	34.84	34.80	-5.9	4,627	-0.13%
2022/01/13	14.1	34.86	3	35.08	35.10	11.1	4,669	0.24%
2022/01/12	4	34.39	0	0.00	34.60	4	4,666	0.09%
2022/01/11	0.1	34.40	0	0.00	34.40	0.1	4,692	0.00%
2022/01/10	6	34.23	1	34.65	34.65	5	4,754	0.11%
2022/01/07	4	34.30	5	34.44	34.20	-1	4,776	-0.02%
2022/01/06	6	34.33	3	34.42	34.25	3	4,782	0.06%
2022/01/05	4	34.14	11	34.20	34.10	-7	4,803	-0.15%
2022/01/04	1	34.55	0	0.00	34.45	1	4,813	0.02%
2022/01/03	5	35.02	0	0.00	34.80	5	4,819	0.10%
2021/12/30	0	0.00	3	35.60	35.55	-3	4,826	-0.06%
2021/12/29	1	35.80	5	35.90	35.80	-4	4,878	-0.08%
2021/12/28	5.3	35.72	3	36.22	36.10	2.3	4,902	0.05%
2021/12/27	29.7	36.53	30	36.48	36.15	-0.3	4,874	-0.01%
2021/12/24	9	35.48	15	35.41	35.60	-6	4,667	-0.13%
2021/12/23	0.1	34.20	45.3	34.20	34.25	-45.2	4,624	-0.98%
2021/12/22	0	0.00	1	33.90	33.85	-1	4,826	-0.02%
2021/12/21	0.1	33.80	0	0.00	33.80	0.1	5,639	0.00%
2021/12/20	1.1	33.50	0	0.00	33.40	1.1	6,199	0.02%
2021/12/17	5.1	33.70	0	0.00	33.60	5.1	6,432	0.08%
2021/12/16	6	33.50	0	0.00	33.50	6	6,413	0.09%
2021/12/15	0.1	33.80	0	0.00	33.80	0.1	6,427	0.00%
2021/12/14	14.1	35.35	4	34.21	33.75	10.1	6,455	0.16%
2021/12/13	0	0.00	1.1	34.31	34.50	-1.1	6,147	-0.02%
2021/12/10	11	34.55	4	34.60	34.60	7	6,147	0.11%
2021/12/09	2	34.78	1	34.90	34.90	1	6,171	0.02%
2021/12/08	0.2	34.92	18	34.97	34.85	-17.8	6,168	-0.29%
2021/12/06	0	0.00	2	34.65	34.60	-2	6,066	-0.03%
2021/12/03	0	0.00	6	34.78	34.90	-6	6,062	-0.10%
2021/12/02	1	34.55	1	34.65	34.40	0	6,009	0.00%
2021/12/01	3	34.30	8	34.35	34.65	-5	5,990	-0.08%
2021/11/30	15	34.56	2	35.00	34.55	13	5,961	0.22%
2021/11/29	5	33.40	6	33.79	33.85	-1	5,853	-0.02%
2021/11/26	10.1	33.84	6.1	34.07	34.30	4	5,814	0.07%
2021/11/25	7.1	34.60	5	34.83	34.75	2.1	5,776	0.04%
2021/11/24	1	33.50	6	33.92	34.20	-5	5,734	-0.09%
2021/11/23	5	33.60	9.2	33.34	33.30	-4.2	5,723	-0.07%
2021/11/22	1.2	33.98	10	33.85	33.80	-8.8	5,735	-0.15%
2021/11/19	57	34.00	13.1	34.08	33.80	43.9	5,728	0.77%
2021/11/18	36.4	34.30	28.2	34.65	35.25	8.2	5,544	0.15%
2021/11/17	1	32.75	1	33.00	33.05	0	5,242	0.00%
2021/11/16	1.1	33.36	1	33.25	33.20	0.1	5,253	0.00%
2021/11/15	11	32.79	4	33.31	33.45	7	5,270	0.13%
2021/11/12	2	33.18	0	0.00	33.10	2	5,331	0.04%
2021/11/11	4.1	33.45	4	33.51	33.65	0.1	5,383	0.00%
2021/11/10	9.8	33.55	2.1	33.59	33.70	7.7	5,452	0.14%
2021/11/09	2	33.10	1	33.15	33.25	1	5,422	0.02%
2021/11/08	4	32.98	0	0.00	33.25	4	5,503	0.07%
2021/11/05	0.1	32.35	1.4	32.43	32.50	-1.3	5,516	-0.02%
2021/11/04	3.2	32.84	21	33.15	32.50	-17.8	5,573	-0.32%
2021/11/03	4	32.66	0	0.00	32.75	4	5,577	0.07%
2021/11/02	6.1	32.82	28	33.06	32.55	-21.9	5,591	-0.39%
2021/11/01	5	32.28	19	32.81	32.35	-14	5,570	-0.25%
2021/10/29	1	31.80	1	31.65	32.00	0	5,522	0.00%
2021/10/28	1.2	31.24	0	31.25	31.20	1.2	5,486	0.02%
2021/10/27	1.2	31.47	0	0.00	31.45	1.2	5,540	0.02%
2021/10/26	2	31.55	1	31.60	31.65	1	5,557	0.02%
2021/10/25	2	31.20	6	31.48	31.55	-4	5,596	-0.07%
2021/10/21	0	0.00	3	31.72	31.60	-3	5,731	-0.05%
2021/10/20	5	31.50	0	0.00	31.00	5	5,745	0.09%
2021/10/19	4	31.56	2	31.80	31.35	2	5,840	0.03%
2021/10/18	1	31.35	7	31.57	31.55	-6	5,880	-0.10%
2021/10/15	2	31.15	6	31.33	31.40	-4	6,012	-0.07%
2021/10/14	2	30.70	3	31.05	30.95	-1	6,064	-0.02%
2021/10/13	41	30.74	3	31.18	30.55	38	6,146	0.62%
2021/10/12	33	31.08	5	31.11	30.80	28	6,276	0.45%
2021/10/08	2	31.10	0	0.00	30.95	2	6,374	0.03%
2021/10/07	8	30.46	2	30.90	31.25	6	6,482	0.09%
2021/10/06	3	30.97	0	0.00	30.25	3	6,712	0.04%
2021/10/05	1	31.05	3	31.12	31.50	-2	6,932	-0.03%
2021/10/04	2.7	32.11	23	31.91	31.50	-20.3	7,035	-0.29%
2021/10/01	5.5	32.85	1	33.55	32.85	4.5	7,208	0.06%
2021/09/30	6	34.17	5.1	34.10	34.15	0.9	7,973	0.01%
2021/09/29	11	34.54	26	35.03	34.10	-15	8,086	-0.19%
2021/09/28	73.2	37.41	51	37.02	36.30	22.2	8,003	0.28%
2021/09/27	45	36.28	50	36.27	36.90	-5	7,601	-0.07%
2021/09/24	20	34.66	4	35.63	33.55	16	7,983	0.20%
2021/09/22	1	32.65	3	32.68	32.90	-2	8,599	-0.02%
2021/09/17	5	33.04	17	33.35	32.95	-12	8,810	-0.14%
2021/09/15	0	34.45	2	34.50	34.20	-2	9,090	-0.02%
2021/09/14	16	34.30	0.4	34.50	34.25	15.6	9,541	0.16%
2021/09/13	2	35.15	1	35.10	35.20	1	10,534	0.01%
2021/09/09	0	0.00	5	34.63	34.80	-5	11,238	-0.04%
2021/09/08	3	34.50	0	0.00	33.85	3	11,667	0.03%
2021/09/07	2	34.70	8	34.88	34.70	-6	11,846	-0.05%
2021/09/06	1	35.30	3	34.90	34.65	-2	12,281	-0.02%
2021/09/03	1	35.55	17	35.32	35.30	-16	13,514	-0.12%
2021/09/02	4	35.26	0	0.00	35.20	4	13,873	0.03%
2021/09/01	6	35.98	0	0.00	35.80	6	14,553	0.04%
2021/08/31	2	35.98	1	36.00	35.85	1	15,797	0.01%
2021/08/30	2	36.73	0	0.00	36.25	2	17,437	0.01%
2021/08/27	9	37.08	5	37.00	37.05	4	18,717	0.02%
2021/08/26	6	36.97	5	36.97	37.00	1	19,933	0.01%
2021/08/25	8	36.40	6	36.82	36.25	2	20,785	0.01%
2021/08/24	0	0.00	8	35.94	36.10	-8	20,917	-0.04%
2021/08/23	0	35.70	4	35.64	35.65	-4	21,102	-0.02%
2021/08/20	1	34.75	5	33.90	34.65	-4	21,317	-0.02%
2021/08/19	10	34.80	1	34.10	34.10	9	21,680	0.04%
2021/08/18	12	34.26	12	35.27	35.60	0	21,780	0.00%
2021/08/17	2	35.03	7.5	34.89	34.60	-5.5	21,890	-0.03%
2021/08/16	6	36.51	3	36.53	36.05	3	21,946	0.01%
2021/08/13	0.1	38.00	0	0.00	38.30	0.1	21,970	0.00%
2021/08/12	0	0.00	1	38.00	38.20	-1	21,997	0.00%
2021/08/11	6	37.95	11	37.36	37.70	-5	22,062	-0.02%
2021/08/10	10	37.74	1	38.10	37.80	9	22,189	0.04%
2021/08/09	1	39.20	1	39.40	39.20	0	22,301	0.00%
2021/08/06	0	0.00	4	39.43	39.50	-4	22,449	-0.02%
2021/08/05	5	38.70	1	38.85	38.70	4	22,587	0.02%
2021/08/04	4	39.40	0	0.00	39.30	4	22,778	0.02%
2021/08/03	1	39.50	2	39.63	39.75	-1	23,283	0.00%
2021/08/02	2.2	38.65	1.3	39.55	39.60	1	23,541	0.00%
2021/07/30	1.3	39.90	2	39.90	39.75	-0.7	23,547	0.00%
2021/07/29	1	40.15	8	39.66	40.00	-7	23,595	-0.03%
2021/07/28	1	38.55	4.6	38.64	38.85	-3.6	23,615	-0.02%
2021/07/27	1.5	39.20	0	0.00	39.00	1.5	23,682	0.01%
2021/07/26	5	40.22	3	40.00	39.90	2	23,804	0.01%
2021/07/23	8.2	40.21	11	40.55	40.85	-2.8	23,935	-0.01%
2021/07/22	2	39.20	5	39.44	39.35	-3	24,006	-0.01%
2021/07/21	5.2	39.90	31.2	39.37	39.25	-26	24,056	-0.11%
2021/07/20	3	41.02	2	41.00	40.75	1	24,035	0.00%
2021/07/19	1	41.65	2	41.05	41.70	-1	24,102	0.00%
2021/07/16	13.3	40.98	2	41.25	41.30	11.3	24,328	0.05%
2021/07/15	6	41.54	6	41.78	42.15	0	24,369	0.00%
2021/07/14	11	41.16	8	41.34	41.25	3	24,454	0.01%
2021/07/13	8.3	40.98	18.3	41.60	40.90	-10	24,605	-0.04%
2021/07/12	20	42.57	12	42.74	42.10	8	24,583	0.03%
2021/07/09	20	44.33	23	44.35	43.75	-3	25,092	-0.01%
2021/07/08	52.9	44.58	21	44.57	44.70	31.9	25,452	0.13%
2021/07/07	163.2	46.06	174	45.70	45.25	-10.8	26,102	-0.04%	大買/大賣/
2021/07/06	69.3	45.14	52	45.00	44.70	17.3	25,579	0.07%
2021/07/05	5.1	44.59	24	44.47	44.50	-18.9	25,582	-0.07%
2021/07/02	49.1	44.96	112	45.94	44.80	-63	25,639	-0.25%	大賣/
2021/07/01	165.2	46.87	66.2	45.98	45.60	99.1	25,279	0.39%	大買/
2021/06/30	43.2	45.49	44.2	45.38	45.70	-1	24,430	0.00%
2021/06/29	14	44.30	21.1	44.36	43.80	-7.1	23,871	-0.03%
2021/06/28	20.2	43.53	37	43.48	44.00	-16.8	23,785	-0.07%
2021/06/25	20	44.60	3	44.58	44.30	17	23,683	0.07%
2021/06/24	6	44.63	18	44.57	44.95	-12	23,805	-0.05%
2021/06/23	103.1	45.05	78	44.53	44.00	25.1	23,763	0.11%	大買/
2021/06/22	125	46.02	59	46.07	44.45	66	23,479	0.28%	大買/
2021/06/21	24.1	43.44	37	43.31	44.45	-13	22,491	-0.06%
2021/06/18	15.1	43.60	9.5	43.69	43.25	5.6	22,031	0.03%
2021/06/17	33.2	45.14	28	45.26	44.30	5.2	21,851	0.02%
2021/06/16	16	44.15	25	44.44	43.95	-9	21,436	-0.04%
2021/06/15	22	44.92	27	44.94	44.95	-5	21,270	-0.02%
2021/06/11	129	47.38	124	46.88	45.60	5	20,880	0.02%	大買/大賣/
2021/06/10	25.1	44.72	27	44.70	45.50	-1.9	19,739	-0.01%
2021/06/09	78.6	47.25	67	46.60	45.45	11.6	19,438	0.06%
2021/06/08	175	50.36	174	49.28	49.10	1	18,821	0.01%	大買/大賣/
2021/06/07	184	48.95	256	49.90	50.60	-72	17,681	-0.41%	大買/大賣/
2021/06/04	225	48.89	122	48.12	46.05	103	16,159	0.64%	大買/大賣/鉅額交易
2021/06/03	185.2	45.83	169.8	46.54	47.30	15.3	15,117	0.10%	大買/大賣/
2021/06/02	109	41.23	176.3	41.94	43.00	-67.3	13,987	-0.48%	大買/大賣/
2021/06/01	4.7	38.62	6.1	38.66	39.10	-1.4	13,318	-0.01%
2021/05/31	47	38.57	32.3	38.28	38.25	14.7	13,351	0.11%
2021/05/28	63.1	38.27	68	37.71	37.75	-4.9	13,267	-0.04%
2021/05/27	70.1	37.76	72	37.53	37.70	-1.9	13,224	-0.01%
2021/05/26	6	35.65	11	35.64	35.90	-5	12,890	-0.04%
2021/05/25	18.3	36.24	15	35.47	35.85	3.3	12,765	0.03%
2021/05/24	1	35.35	13	34.18	35.50	-12	12,643	-0.09%
2021/05/21	6	33.55	6	34.04	34.20	0	12,564	0.00%
2021/05/20	1.1	33.87	6	33.04	33.15	-4.9	12,491	-0.04%
2021/05/19	10	33.22	5	33.56	33.75	5	12,471	0.04%
2021/05/18	2	31.70	4	32.50	32.55	-2	12,390	-0.02%
2021/05/17	5.3	30.02	7	30.22	29.60	-1.7	12,320	-0.01%
2021/05/14	7.1	31.26	0.5	31.81	31.65	6.6	12,175	0.05%
2021/05/13	2.3	32.27	14	30.59	32.50	-11.7	12,028	-0.10%
2021/05/12	4	34.25	5	33.99	32.55	-1	11,875	-0.01%
2021/05/11	30.5	37.36	58	38.66	36.10	-27.5	11,647	-0.24%
2021/05/10	43.1	37.28	8	37.65	37.30	35.1	11,138	0.31%
2021/05/07	1	34.60	1	35.20	35.85	0	10,910	0.00%
2021/05/06	8.4	35.63	5	35.64	35.55	3.4	10,898	0.03%
2021/05/05	6	35.91	2	36.40	35.80	4	10,841	0.04%
2021/05/04	1	34.50	25	34.96	35.00	-24	10,795	-0.22%
2021/05/03	36.1	36.88	20	36.71	36.55	16.1	10,641	0.15%
2021/04/29	15.1	38.04	39.5	37.90	38.00	-24.4	10,523	-0.23%
2021/04/28	3	38.98	12	39.22	39.15	-9	10,391	-0.09%
2021/04/27	9.6	38.87	8	39.06	39.00	1.6	10,300	0.02%
2021/04/26	31.5	39.03	12.1	38.86	39.10	19.4	10,262	0.19%
2021/04/23	24	37.97	30	37.93	38.45	-6	10,189	-0.06%
2021/04/22	44	38.74	38	39.09	37.85	6	10,228	0.06%
2021/04/21	16	38.65	21	38.24	38.70	-5	9,979	-0.05%
2021/04/20	22	39.07	24	38.64	38.40	-2	9,815	-0.02%
2021/04/19	75	39.27	41.1	39.23	39.20	33.9	9,689	0.35%
2021/04/16	19.1	38.42	9	38.58	38.85	10.1	9,457	0.11%
2021/04/15	74.9	39.04	75	38.79	38.35	-0.1	9,313	0.00%
2021/04/14	27	36.96	33.2	36.81	38.00	-6.2	8,612	-0.07%
2021/04/13	60.1	36.96	41	37.21	37.10	19.1	8,244	0.23%
2021/04/12	29.1	33.85	53	34.14	34.65	-23.9	7,454	-0.32%
2021/04/09	27.2	31.92	9.2	31.51	31.50	18	7,196	0.25%
2021/04/08	27.2	33.11	42	33.20	33.20	-14.8	7,070	-0.21%
2021/04/07	5	31.56	2	31.50	31.60	3	7,209	0.04%
2021/04/06	11.1	31.44	47.1	31.28	31.55	-36.1	7,685	-0.47%
2021/04/01	24	31.26	1	30.95	31.25	23	7,829	0.29%
2021/03/31	46.1	31.40	2.2	31.40	31.50	43.8	7,758	0.56%
2021/03/30	6	31.16	30.1	31.20	31.25	-24.1	7,676	-0.31%
2021/03/29	28.3	30.79	15	31.09	30.95	13.3	7,605	0.17%
2021/03/26	36.2	29.91	15	29.63	29.60	21.2	7,504	0.28%
2021/03/25	13	29.52	7	29.48	29.50	6	7,414	0.08%
2021/03/24	0	0.00	1	28.95	28.95	-1	7,315	-0.01%
2021/03/23	2	28.78	0	0.00	28.55	2	7,354	0.03%
2021/03/22	3	28.65	5	28.75	28.80	-2	7,630	-0.03%
2021/03/19	1	29.00	0	0.00	28.95	1	7,698	0.01%
2021/03/18	0	0.00	8	29.06	29.00	-8	7,750	-0.10%
2021/03/17	0	0.00	2	29.10	29.20	-2	7,823	-0.03%
2021/03/16	2	28.75	4.1	28.95	29.05	-2.1	7,835	-0.03%
2021/03/15	11	29.46	3	29.50	29.35	8	7,745	0.10%
2021/03/12	1	29.85	0.1	29.80	29.90	0.9	7,711	0.01%
2021/03/11	0.1	29.90	15	29.95	29.60	-14.9	7,688	-0.19%
2021/03/10	6	29.18	5	29.58	29.65	1	7,614	0.01%
2021/03/09	3.1	29.70	12	29.43	29.70	-8.9	7,508	-0.12%
2021/03/08	5	28.45	3	29.00	28.55	2	7,339	0.03%
2021/03/05	9	28.31	12	28.30	28.30	-3	7,301	-0.04%
2021/03/04	4.1	27.92	4	28.49	28.85	0.1	7,205	0.00%
2021/03/03	1	27.10	5	27.71	28.00	-4	7,040	-0.06%
2021/03/02	14	27.19	7	27.73	27.05	7	6,998	0.10%
2021/02/26	3.2	27.14	8	27.14	27.25	-4.8	6,861	-0.07%
2021/02/25	0	0.00	1	27.10	27.05	-1	6,828	-0.01%
2021/02/24	9.2	27.16	2.3	27.24	26.65	7	6,865	0.10%
2021/02/23	0	0.00	9	27.08	27.70	-9	6,822	-0.13%
2021/02/22	0	0.00	8	26.83	26.70	-8	6,790	-0.12%
2021/02/19	1	26.20	0	0.00	26.55	1	6,848	0.01%
2021/02/18	1.1	26.48	3	26.47	26.50	-1.9	7,025	-0.03%
2021/02/17	4.3	25.79	2	25.83	25.90	2.3	7,305	0.03%
2021/02/03	3	24.15	3	24.20	24.25	0	7,969	0.00%
2021/02/02	3	24.00	2	24.10	24.35	1	8,079	0.01%
2021/02/01	0	0.00	3.3	23.68	23.70	-3.3	8,162	-0.04%
2021/01/29	2	23.50	1	23.75	23.40	1	8,190	0.01%
2021/01/28	9	24.06	6	23.80	23.75	3	8,271	0.04%
2021/01/27	4	24.34	1	24.50	24.25	3	8,241	0.04%
2021/01/26	11	24.49	0	0.00	24.30	11	8,278	0.13%
2021/01/25	1	24.50	5	24.59	24.95	-4	8,338	-0.05%
2021/01/22	6	24.79	9	24.62	24.60	-3	8,431	-0.04%
2021/01/21	0	0.00	1	24.95	24.80	-1	8,456	-0.01%
2021/01/20	8	24.48	0	0.00	24.25	8	8,455	0.09%
2021/01/19	2	25.30	1.1	25.49	25.50	0.9	8,541	0.01%
2021/01/18	0	0.00	14	25.01	25.30	-14	8,876	-0.16%
2021/01/15	8	25.59	67	25.49	25.35	-59	8,817	-0.67%
2021/01/14	18	26.96	4	26.80	26.80	14	8,867	0.16%
2021/01/13	0	0.00	2.2	27.35	27.25	-2.2	8,857	-0.02%
2021/01/12	4	27.26	2	27.10	27.20	2	8,836	0.02%
2021/01/11	7	27.17	0	0.00	27.25	7	8,759	0.08%
2021/01/08	4.3	27.24	13	27.45	27.25	-8.7	8,755	-0.10%
2021/01/07	3.1	27.44	3.2	27.30	27.40	-0.1	8,663	0.00%
2021/01/06	6.3	27.65	7	28.09	27.75	-0.7	8,579	-0.01%
2021/01/05	5	28.39	18	28.39	28.40	-13	8,453	-0.15%
2021/01/04	6.1	29.35	12	29.46	29.30	-5.9	8,379	-0.07%
2020/12/31	14	29.49	19	29.32	29.45	-5	8,298	-0.06%
2020/12/30	96	29.74	80.2	29.65	29.35	15.9	8,200	0.19%
2020/12/29	122.2	29.89	97	28.80	28.70	25.2	7,881	0.32%	大買/
2020/12/28	8	27.61	13	27.72	28.25	-5	7,371	-0.07%
2020/12/25	0	0.00	1	25.90	25.70	-1	7,144	-0.01%
2020/12/24	7	25.82	1	26.10	25.75	6	7,141	0.08%
2020/12/23	20	25.80	12.3	25.30	25.90	7.7	7,120	0.11%
2020/12/22	53	25.73	47.1	25.69	25.30	5.9	7,089	0.08%
2020/12/21	0	0.00	7	25.13	25.15	-7	6,969	-0.10%
2020/12/18	1.1	24.46	10	24.90	24.70	-8.9	6,968	-0.13%
2020/12/17	9.2	24.77	6	24.79	24.60	3.2	6,958	0.05%
2020/12/16	39.1	25.35	51	25.32	25.15	-11.9	6,943	-0.17%
2020/12/15	1	25.10	5	24.71	24.90	-4	6,702	-0.06%
2020/12/14	6	24.28	1.1	24.30	24.45	5	6,631	0.07%
2020/12/11	0	0.00	14	24.16	24.40	-14	6,600	-0.21%
2020/12/10	2	23.70	0	0.00	23.65	2	6,600	0.03%
2020/12/09	0	0.00	1	23.85	23.90	-1	6,640	-0.02%
2020/12/08	0	0.00	8	23.28	23.55	-8	6,742	-0.12%
2020/12/07	7.1	23.43	0	0.00	23.25	7.1	6,757	0.11%
2020/12/04	3	23.70	0	0.00	23.75	3	6,785	0.04%
2020/12/03	0	0.00	6	23.98	23.90	-6	6,792	-0.09%
2020/12/02	12.2	23.85	1	23.95	23.65	11.2	6,836	0.16%
2020/12/01	6	24.00	4	24.10	24.45	2	6,805	0.03%
2020/11/30	11	24.70	2	24.10	23.80	9	6,803	0.13%
2020/11/26	4	23.74	2	23.60	23.70	2	6,975	0.03%
2020/11/25	5	23.40	0	0.00	23.40	5	7,091	0.07%
2020/11/24	0	0.00	6	22.97	23.00	-6	7,352	-0.08%
2020/11/23	5	22.98	0	0.00	23.00	5	7,431	0.07%
2020/11/20	13	22.88	5.1	22.99	23.05	8	7,517	0.11%
2020/11/19	1	23.00	1	22.95	22.90	0	7,522	0.00%
2020/11/18	0	0.00	25.1	23.00	23.05	-25.1	7,638	-0.33%
2020/11/17	9	22.68	2	22.80	22.95	7	7,594	0.09%
2020/11/16	19	22.17	18	22.85	23.15	1	7,567	0.01%
2020/11/13	17	22.19	69.4	22.25	22.35	-52.4	7,409	-0.71%
2020/11/12	4	20.74	1	20.70	20.65	3	6,973	0.04%
2020/11/11	2	20.78	1	21.00	20.95	1	7,266	0.01%
2020/11/10	16.1	20.68	12	20.73	20.25	4.1	7,360	0.06%
2020/11/09	33.1	21.14	9	21.18	21.40	24.1	7,359	0.33%
2020/11/06	0	0.00	2	20.38	20.60	-2	7,265	-0.03%
2020/11/05	22	20.80	81	20.61	20.25	-59	7,228	-0.82%
2020/11/04	5	20.10	3	20.05	20.15	2	7,158	0.03%
2020/11/03	2.1	20.10	0	0.00	20.10	2.1	7,149	0.03%
2020/11/02	0	0.00	1	20.05	20.20	-1	7,115	-0.01%
2020/10/30	3.2	19.86	0	0.00	19.40	3.2	7,023	0.05%
2020/10/29	1	19.85	0	0.00	19.90	1	6,896	0.01%
2020/10/28	0.2	20.40	2	19.70	19.80	-1.8	6,822	-0.03%
2020/10/27	54	20.18	2	19.75	19.80	52	6,759	0.77%
2020/10/26	17	20.07	4	19.98	19.95	13	6,608	0.20%
2020/10/23	1	18.60	1	18.60	18.70	0	6,218	0.00%
2020/10/22	0	0.00	4	18.88	18.40	-4	6,198	-0.06%
2020/10/21	0	0.00	7	18.46	18.50	-7	6,011	-0.12%
2020/10/19	0	0.00	1	18.20	18.10	-1	5,963	-0.02%
2020/10/14	0	0.00	6	18.25	18.10	-6	6,046	-0.10%
2020/10/13	1.1	18.06	0	0.00	18.25	1.1	6,062	0.02%
2020/10/12	1	18.20	1	18.15	18.30	0	6,082	0.00%
2020/10/08	1	17.90	1	17.90	18.00	0	6,150	0.00%
2020/10/07	0	0.00	1	17.75	17.90	-1	6,276	-0.02%
2020/09/30	1	17.10	0	0.00	17.20	1	6,399	0.02%
2020/09/28	1	17.05	0	0.00	17.15	1	6,430	0.02%
2020/09/25	5	17.05	0	0.00	16.80	5	6,485	0.08%
2020/09/24	1	16.75	0	0.00	16.80	1	6,488	0.02%
2020/09/23	7	17.74	0	0.00	17.45	7	6,492	0.11%
2020/09/22	10	17.85	4	17.93	17.70	6	6,468	0.09%
2020/09/18	0	0.00	6	18.70	18.70	-6	6,355	-0.09%
2020/09/16	0	0.00	2.5	18.32	18.45	-2.5	6,297	-0.04%
2020/09/15	7	18.10	1	18.05	18.30	6	6,277	0.10%
2020/09/14	3	17.75	8	17.83	17.85	-5	6,226	-0.08%
2020/09/11	10.1	17.75	10	17.80	17.75	0.1	6,317	0.00%
2020/09/10	6	18.47	3	18.55	18.50	3	6,251	0.05%
2020/09/09	0	0.00	7	18.59	18.70	-7	6,360	-0.11%
2020/09/08	5	18.50	1	18.45	18.60	4	6,496	0.06%
2020/09/07	0	0.00	1	18.60	18.50	-1	6,449	-0.02%
2020/09/04	3	18.20	0	0.00	18.25	3	6,400	0.05%
2020/09/03	0	0.00	6.1	18.48	18.55	-6.1	6,331	-0.10%
2020/09/02	0	0.00	2	18.78	18.50	-2	6,273	-0.03%
2020/09/01	5	18.66	4	18.98	18.85	1	6,185	0.02%
2020/08/31	4	18.35	17	18.68	18.30	-13	6,018	-0.22%
2020/08/28	4	18.14	24	18.05	18.10	-20	5,847	-0.34%
2020/08/27	3	17.17	13	17.18	17.25	-10	5,544	-0.18%
2020/08/26	2	17.25	6.1	16.92	17.15	-4.1	5,413	-0.08%
2020/08/25	21	16.73	0.5	16.60	16.70	20.5	5,280	0.39%
2020/08/24	1	16.95	1	16.65	16.55	0	5,268	0.00%
2020/08/21	1	16.20	3	16.25	16.35	-2	5,186	-0.04%
2020/08/20	2	16.60	13	15.95	16.00	-11	5,169	-0.21%
2020/08/19	12	16.42	2	16.28	16.75	10	5,007	0.20%
2020/08/18	6.5	16.19	15	16.07	15.85	-8.5	4,830	-0.18%
2020/08/17	5	15.72	27	16.13	16.20	-22	4,566	-0.48%
2020/08/14	2	14.60	21	14.50	14.75	-19	4,246	-0.45%
2020/08/13	0	0.00	5	14.49	14.40	-5	4,091	-0.12%
2020/08/12	0.1	14.15	5	14.25	14.25	-4.9	3,998	-0.12%
2020/08/11	0	0.00	3	14.10	14.05	-3	4,020	-0.07%
2020/08/10	0	0.00	2	14.03	14.10	-2	4,056	-0.05%
2020/08/07	0	0.00	5	13.85	13.85	-5	4,028	-0.12%
2020/08/06	0	0.00	5	13.85	13.80	-5	4,009	-0.12%
2020/08/05	5.7	13.70	0	0.00	13.75	5.7	4,015	0.14%
2020/08/04	0	0.00	1	13.65	13.65	-1	4,047	-0.02%
2020/07/31	5	13.60	3.8	13.55	13.65	1.2	4,047	0.03%
2020/07/30	0	0.00	1	13.75	13.70	-1	4,057	-0.02%
2020/07/29	2	13.55	6	13.53	13.60	-4	4,046	-0.10%
2020/07/28	0	0.00	5	13.33	13.30	-5	4,048	-0.12%
2020/07/23	0	0.00	2	14.00	13.95	-2	4,047	-0.05%
2020/07/22	9.1	14.25	3	14.07	14.00	6.1	4,067	0.15%
2020/07/21	0	0.00	2	13.98	13.90	-2	3,943	-0.05%
2020/07/20	2	13.80	0	0.00	13.85	2	3,901	0.05%
2020/07/17	2	13.75	0	0.00	13.65	2	3,899	0.05%
2020/07/16	0	0.00	14	13.93	13.90	-14	3,901	-0.36%
2020/07/15	1	13.80	6	13.80	13.90	-5	3,856	-0.13%
2020/07/14	1	14.45	4	14.45	14.30	-3	3,778	-0.08%
2020/07/10	0	0.00	8	14.25	14.30	-8	3,598	-0.22%
2020/07/09	0	0.00	22	14.50	14.45	-22	3,598	-0.61%
2020/07/08	0	0.00	3	14.38	14.45	-3	3,571	-0.08%
2020/07/07	5	14.37	0	0.00	14.35	5	3,562	0.14%
2020/07/06	18	14.30	3	14.30	14.40	15	3,547	0.42%
2020/07/03	2	14.20	4	14.16	14.15	-2	3,505	-0.06%
2020/07/02	0	0.00	1	14.10	14.15	-1	3,476	-0.03%
2020/06/30	4	13.76	0	0.00	13.80	4	3,400	0.12%
2020/06/22	1	13.95	7	13.90	13.85	-6	3,516	-0.17%
2020/06/19	4	14.00	2	13.95	13.85	2	3,546	0.06%
2020/06/18	9	14.30	14	14.21	14.10	-5	3,555	-0.14%
2020/06/17	0	0.00	12	13.86	13.90	-12	3,505	-0.34%
2020/06/16	24.5	14.03	17	13.89	14.05	7.5	3,521	0.21%
2020/06/15	25	13.91	4	14.04	13.75	21	3,443	0.61%
2020/06/12	0	0.00	3	13.05	13.25	-3	3,283	-0.09%
2020/06/09	0	0.00	5	13.90	13.80	-5	3,419	-0.15%
2020/06/08	2	13.70	43	13.87	13.80	-41	3,472	-1.18%
2020/06/04	0	0.00	17	13.58	13.50	-17	3,484	-0.49%
2020/06/02	0	0.00	5	13.40	13.40	-5	3,526	-0.14%
2020/05/29	1	13.45	1	13.45	13.20	0	3,569	0.00%
2020/05/28	10	13.70	4	13.59	13.50	6	3,609	0.17%
2020/05/27	3	13.30	7	13.40	13.40	-4	3,619	-0.11%
2020/05/25	5	13.05	1	13.00	13.00	4	4,359	0.09%
2020/05/20	2	13.25	0	0.00	13.25	2	4,491	0.04%
2020/05/19	0	0.00	1	13.40	13.35	-1	4,513	-0.02%
2020/05/18	0.1	13.25	11	13.15	13.35	-11	4,524	-0.24%
2020/05/15	0	0.00	1	13.05	13.00	-1	4,476	-0.02%
2020/05/14	3	12.80	0	0.00	12.75	3	4,418	0.07%
2020/05/11	0	0.00	15	12.78	12.75	-15	4,426	-0.34%
2020/05/08	2	12.65	0	0.00	12.65	2	4,443	0.05%
2020/05/07	0	0.00	6	12.60	12.65	-6	4,604	-0.13%
2020/05/05	0	0.00	1	12.55	12.60	-1	4,886	-0.02%
2020/05/04	2	12.50	0	0.00	12.50	2	4,951	0.04%
2020/04/30	0	0.00	36	12.74	12.80	-36	4,944	-0.73%
2020/04/29	1	12.60	15	12.58	12.60	-14	4,956	-0.28%
2020/04/28	1	12.40	8	12.37	12.35	-7	5,002	-0.14%
2020/04/27	13	12.12	0	0.00	12.10	13	5,278	0.25%
2020/04/24	4	11.90	0	0.00	11.90	4	5,260	0.08%
2020/04/23	6	11.88	0	0.00	11.95	6	5,258	0.11%
2020/04/22	30	11.80	0	0.00	11.80	30	5,247	0.57%
2020/04/21	5	11.75	2	12.05	11.75	3	5,235	0.06%
2020/04/16	1	12.05	10	12.10	12.05	-9	5,155	-0.17%
2020/04/15	5	12.00	0	0.00	12.15	5	5,116	0.10%
2020/04/14	0	0.00	23	11.95	12.00	-23	5,070	-0.45%
2020/04/13	6	11.88	2	11.90	11.85	4	5,071	0.08%
2020/04/10	5	11.95	0	0.00	11.95	5	5,067	0.10%
2020/04/07	9	11.65	2	11.80	11.65	7	5,006	0.14%
2020/04/06	31	11.60	4	11.64	11.65	27	4,985	0.54%
2020/03/27	33	11.85	64	11.80	11.70	-31	4,981	-0.62%
2020/03/26	5	11.56	2	11.60	11.90	3	4,905	0.06%
2020/03/25	34	11.50	12	11.50	11.40	22	4,875	0.45%
2020/03/23	24	11.25	9	11.31	11.10	15	4,880	0.31%
2020/03/20	30	10.65	6	10.60	10.70	24	4,784	0.50%
2020/03/19	0	0.00	105	10.11	10.25	-105	4,773	-2.20%	大賣/鉅額交易
2020/03/18	10	10.80	1	11.00	10.80	9	4,698	0.19%
2020/03/16	1	11.50	2	11.50	11.15	-1	4,568	-0.02%
2020/03/13	14	11.17	22	11.10	11.45	-8	4,522	-0.18%
2020/03/12	5	12.28	3	12.13	12.05	2	4,423	0.05%
2020/03/10	4	12.68	4	12.75	12.90	0	4,311	0.00%
2020/03/09	2	13.13	0	0.00	12.90	2	4,231	0.05%
2020/03/06	4	13.55	1	13.55	13.50	3	4,159	0.07%
2020/03/05	8	13.71	4	13.70	13.65	4	4,126	0.10%
2020/03/04	0	0.00	1	13.85	13.70	-1	4,104	-0.02%
2020/03/03	0	0.00	5	13.75	13.75	-5	4,080	-0.12%
2020/03/02	13	13.69	0	0.00	13.55	13	4,019	0.32%
2020/02/27	129	14.40	52	14.35	13.90	77	3,967	1.94%	大買/
2020/02/26	36	14.30	61	14.20	14.25	-25	3,662	-0.68%
2020/02/25	7	13.67	0	0.00	13.60	7	3,167	0.22%
2020/02/24	36	13.89	47	13.84	13.85	-11	3,127	-0.35%
2020/02/21	21	13.55	20	13.65	13.65	1	3,026	0.03%
2020/02/20	0	0.00	6	13.63	13.50	-6	3,030	-0.20%
2020/02/19	1	13.50	4	13.50	13.60	-3	3,032	-0.10%
2020/02/18	2	13.40	2	13.40	13.35	0	3,098	0.00%
2020/02/17	7	13.41	3	13.45	13.35	4	3,089	0.13%
2020/02/14	0	0.00	2	13.50	13.40	-2	3,085	-0.06%
2020/02/13	5	13.30	5	13.40	13.30	0	3,063	0.00%
2020/02/12	2	13.35	0	0.00	13.40	2	3,033	0.07%
2020/02/11	12	13.39	4	13.45	13.45	8	3,005	0.27%
2020/02/10	11	13.52	0	0.00	13.50	11	2,946	0.37%
2020/02/07	9	13.92	25	13.74	13.95	-16	2,774	-0.58%
2020/02/06	1	13.25	3	13.10	13.25	-2	2,497	-0.08%
2020/02/05	21	13.23	11	13.15	12.95	10	2,464	0.41%
2020/02/04	0	0.00	1	12.85	12.85	-1	2,358	-0.04%
2020/02/03	5	12.83	1	12.95	12.75	4	2,334	0.17%
2020/01/31	9	13.12	3	13.10	13.10	6	2,287	0.26%
2020/01/30	75	13.82	9	13.71	13.55	66	2,196	3.01%
2020/01/13	3	13.25	0	0.00	13.20	3	1,943	0.15%
2020/01/09	1	13.10	0	0.00	13.15	1	1,973	0.05%
2020/01/07	1	13.10	5	13.14	13.15	-4	1,972	-0.20%
2020/01/02	0	0.00	1	13.60	13.60	-1	1,895	-0.05%
2019/12/25	2	13.40	0	0.00	13.45	2	1,787	0.11%
2019/12/24	1	13.30	0	0.00	13.35	1	1,777	0.06%
2019/12/23	8	13.63	1	13.45	13.55	7	1,745	0.40%
2019/12/18	2	13.85	8	13.72	13.85	-6	1,590	-0.38%
2019/12/17	0	0.00	4	13.59	13.60	-4	1,507	-0.27%
2019/12/16	0	0.00	10	13.22	13.40	-10	1,446	-0.69%
2019/12/04	1	12.80	0	0.00	12.90	1	1,393	0.07%
2019/12/03	1	12.95	3	12.90	12.90	-2	1,375	-0.15%
2019/12/02	0	0.00	1	12.95	12.95	-1	1,363	-0.07%
2019/11/29	0	0.00	6	13.00	12.95	-6	1,352	-0.44%
2019/11/28	2	13.05	1	13.05	13.05	1	1,324	0.08%
2019/11/27	6	13.20	72	13.20	13.20	-66	1,302	-5.07%
2019/11/26	6	12.95	3	13.05	13.15	3	1,259	0.24%
2019/11/25	0	0.00	1	12.90	12.95	-1	1,197	-0.08%
2019/11/19	0	0.00	5.1	12.60	12.75	-5.1	1,122	-0.45%
2019/11/18	3	12.60	2	12.60	12.65	1	1,089	0.09%
2019/11/08	1	12.10	0	0.00	12.10	1	940	0.11%
2019/11/05	0	0.00	1	12.05	12.10	-1	936	-0.11%
2019/11/01	0	0.00	0	11.90	11.95	0	932	0.00%
2019/10/30	2	12.00	0	0.00	12.00	2	953	0.21%
2019/10/25	0	0.00	6	12.05	12.05	-6	949	-0.63%
2019/10/21	0	0.00	2	11.75	11.75	-2	904	-0.22%
2019/10/04	1	11.55	0	0.00	11.60	1	1,174	0.09%
2019/09/10	2	11.93	0	0.00	11.90	2	1,417	0.14%
2019/09/09	0	0.00	5	11.80	11.80	-5	1,394	-0.36%
2019/08/30	1	11.50	0	0.00	11.55	1	1,383	0.07%
2019/08/27	0	0.00	4	11.40	11.35	-4	1,392	-0.29%
2019/08/19	2	11.50	0	0.00	11.50	2	1,391	0.14%
2019/07/23	0	0.00	4	11.74	11.70	-4	1,341	-0.30%
2019/07/19	6	11.90	6	11.80	11.90	0	1,311	0.00%
2019/07/18	0	0.00	100	11.95	11.90	-100	1,302	-7.67%
2019/07/17	1	12.15	0	0.00	12.10	1	1,284	0.08%
2019/07/16	3	12.00	0	0.00	11.95	3	1,239	0.24%
2019/07/12	0	0.00	10	12.60	12.50	-10	1,138	-0.88%
2019/07/08	0	0.00	1	12.10	12.20	-1	929	-0.11%
2019/07/05	12	12.00	0	0.00	12.05	12	892	1.34%
2019/06/25	110	11.80	0	0.00	11.80	110	802	13.71%	大買/鉅額交易
2019/06/24	0	0.00	1	11.75	11.80	-1	807	-0.12%
2019/06/20	1	11.90	0	0.00	11.90	1	787	0.13%
2019/06/19	0	0.00	125	11.70	11.75	-125	767	-16.29%	大賣/鉅額交易
2019/06/17	0	0.00	25	11.70	11.65	-25	758	-3.30%
2019/06/13	1	11.70	0	0.00	11.75	1	774	0.13%
2019/05/13	0	0.00	3	11.55	11.50	-3	936	-0.32%
2019/05/10	1	11.65	0	0.00	11.65	1	928	0.11%
2019/05/06	2	11.73	0	0.00	11.75	2	925	0.22%
2019/05/02	2	11.85	0	0.00	11.90	2	915	0.22%
2019/04/30	1	11.90	1	11.85	11.90	0	912	0.00%
2019/04/19	0	11.85	1	11.90	11.90	-1	956	-0.10%
2019/04/17	0	0.00	1	11.90	11.95	-1	968	-0.10%
2019/04/16	0	0.00	1	11.90	11.90	-1	974	-0.10%
2019/04/01	1	11.95	0	0.00	11.80	1	948	0.11%
2019/03/22	0	0.00	5	11.85	11.85	-5	933	-0.54%
2019/03/21	0	0.00	5	11.85	11.85	-5	927	-0.54%
2019/03/13	0	0.00	2	11.95	11.90	-2	980	-0.20%
2019/03/12	3	11.95	0	0.00	11.95	3	989	0.30%
2019/03/07	0	0.00	2	11.90	11.80	-2	992	-0.20%
2019/03/04	0	0.00	5.2	12.05	12.00	-5.2	983	-0.52%
2019/02/26	0	0.00	1	12.10	12.10	-1	971	-0.10%
2019/02/21	0	0.00	30	12.10	12.10	-30	939	-3.19%
2019/02/20	35	12.29	0	0.00	12.25	35	924	3.78%
2019/02/18	0	0.00	10	11.95	11.95	-10	854	-1.17%
2019/02/15	0	0.00	1	11.85	11.85	-1	848	-0.12%
2019/02/12	5	11.60	1	11.55	11.65	4	831	0.48%
2019/02/11	5	11.55	0	0.00	11.60	5	829	0.60%
2019/01/28	0	0.00	6	11.50	11.55	-6	820	-0.73%
2019/01/24	10	11.45	0	0.00	11.50	10	827	1.21%
2019/01/21	0	0.00	1	11.45	11.45	-1	836	-0.12%
2019/01/18	0	0.00	10	11.48	11.40	-10	839	-1.19%
2019/01/17	0	0.00	10	11.40	11.30	-10	846	-1.18%
2019/01/16	20	11.33	1	11.30	11.30	19	848	2.24%
2019/01/14	0	0.00	2	11.25	11.30	-2	872	-0.23%
2019/01/07	2	11.25	1	11.25	11.25	1	1,032	0.10%
2019/01/02	1	11.25	0	0.00	11.20	1	1,207	0.08%
2018/12/25	0	0.00	1	11.25	11.30	-1	1,236	-0.08%
2018/12/24	0	0.00	1	11.35	11.30	-1	1,241	-0.08%
2018/12/20	1	11.30	0	0.00	11.30	1	1,296	0.08%
2018/12/13	8	11.79	0	0.00	11.80	8	1,314	0.61%
2018/12/12	2	11.65	0	0.00	11.70	2	1,303	0.15%
2018/12/05	0	0.00	10	11.55	11.55	-10	1,289	-0.78%
2018/12/04	0	0.00	1	11.65	11.70	-1	1,328	-0.08%
2018/12/03	0	0.00	3	11.65	11.70	-3	1,326	-0.23%
2018/11/27	0	0.00	2	11.40	11.40	-2	1,311	-0.15%
2018/11/19	0	0.00	5	11.65	11.65	-5	1,429	-0.35%
2018/11/16	0	0.00	15	11.47	11.55	-15	1,588	-0.94%
2018/11/14	0	0.00	2	11.50	11.45	-2	1,620	-0.12%
2018/11/09	2	11.35	0	0.00	11.45	2	1,640	0.12%
2018/11/07	2	11.45	2	11.40	11.45	0	1,639	0.00%
2018/11/02	0	0.00	0.1	11.45	11.50	-0.1	1,642	-0.01%
2018/11/01	0	0.00	3	11.40	11.40	-3	1,638	-0.18%
2018/10/26	0	0.00	1	11.20	11.10	-1	1,634	-0.06%
2018/10/17	3	11.30	0	0.00	11.35	3	1,523	0.20%
2018/10/15	1	11.45	0	0.00	11.40	1	1,499	0.07%
2018/10/12	11	11.21	0	0.00	11.20	11	1,487	0.74%
2018/10/11	10	11.35	16	11.20	11.35	-6	1,452	-0.41%
2018/10/09	0	0.00	1	12.00	12.30	-1	1,387	-0.07%
2018/10/05	1	11.95	0	0.00	11.95	1	1,342	0.07%
2018/10/03	1	12.40	0	0.00	12.35	1	1,343	0.07%
2018/09/28	1	12.50	0.2	12.45	12.45	0.8	1,390	0.06%
2018/09/27	6	12.55	0	0.00	12.55	6	1,388	0.43%
2018/09/21	0	0.00	5	12.40	12.20	-5	1,359	-0.37%
2018/09/19	0	0.00	5	12.45	12.45	-5	1,367	-0.37%
2018/09/18	2	12.40	0	0.00	12.35	2	1,364	0.15%
2018/09/14	10	12.30	0	0.00	12.45	10	1,378	0.73%
2018/09/11	1	11.85	0	0.00	11.95	1	1,393	0.07%
2018/09/10	0.5	11.75	0	0.00	11.75	0.5	1,403	0.04%
2018/08/29	7	12.50	0	0.00	12.45	7	1,408	0.50%
2018/08/28	4	12.53	0	0.00	12.50	4	1,408	0.28%
2018/08/23	0	0.00	3	12.45	12.90	-3	1,459	-0.21%
2018/08/20	10	12.05	0	0.00	12.00	10	1,293	0.77%
2018/08/16	10	11.85	0	0.00	11.80	10	1,286	0.78%
2018/08/10	5	11.90	1	12.00	11.85	4	1,290	0.31%
2018/08/07	0	0.00	1	11.90	11.95	-1	1,373	-0.07%
2018/07/31	8	12.10	0	0.00	12.10	8	1,449	0.55%
2018/07/30	2	12.20	11	12.20	12.20	-9	1,434	-0.63%
2018/07/27	0	0.00	1	11.90	11.90	-1	1,397	-0.07%
2018/07/26	0	0.00	1	11.70	11.70	-1	1,375	-0.07%
2018/07/20	1	11.70	1	11.65	11.70	0	1,450	0.00%
2018/07/19	3	11.70	0	0.00	11.65	3	1,488	0.20%
2018/07/18	0	0.00	2	11.65	11.75	-2	1,521	-0.13%
2018/07/17	2	11.65	0	0.00	11.60	2	1,531	0.13%
2018/07/13	10	11.55	0	0.00	11.55	10	1,531	0.65%
2018/07/12	2	11.50	0	0.00	11.55	2	1,536	0.13%
2018/07/11	0	0.00	100	11.65	11.90	-100	1,585	-6.31%
2018/07/06	100	11.55	0	0.00	11.55	100	1,574	6.35%
2018/07/05	3	11.73	0	0.00	11.65	3	1,634	0.18%
2018/06/27	5	12.20	0	0.00	12.15	5	1,717	0.29%
2018/06/26	1	12.05	0	0.00	12.10	1	1,750	0.06%
2018/06/22	0	0.00	17	12.25	12.20	-17	1,762	-0.96%
2018/06/20	1	12.40	1	12.35	12.35	0	1,821	0.00%
2018/06/19	0	0.00	6	12.50	12.50	-6	1,821	-0.33%
2018/06/07	0	0.00	1	12.95	12.95	-1	1,948	-0.05%
2018/06/04	0	0.00	3	13.27	13.25	-3	2,047	-0.15%
2018/06/01	0	0.00	1	13.15	13.20	-1	2,017	-0.05%
2018/05/29	0	0.00	1	12.85	12.90	-1	2,154	-0.05%
2018/05/24	2.5	12.72	0	0.00	12.70	2.5	2,917	0.08%
2018/05/23	0	0.00	2	12.70	12.75	-2	3,008	-0.07%
2018/05/22	0	0.00	1	12.75	12.75	-1	3,002	-0.03%
2018/05/21	0	0.00	2	12.80	12.80	-2	3,021	-0.07%
2018/05/16	1	12.75	0	0.00	12.85	1	3,086	0.03%
2018/05/14	0	0.00	2	13.20	13.00	-2	3,201	-0.06%
2018/05/10	5	13.00	0	0.00	13.00	5	3,263	0.15%
2018/05/08	0	0.00	2	12.90	12.95	-2	3,377	-0.06%
2018/05/03	0	0.00	2	12.80	12.70	-2	3,786	-0.05%
2018/05/02	2	12.90	0	0.00	12.90	2	3,835	0.05%
2018/04/30	0	0.00	5	12.65	12.70	-5	3,839	-0.13%
2018/04/27	3	12.65	0	0.00	12.60	3	3,890	0.08%
2018/04/26	1	12.60	0	0.00	12.50	1	3,989	0.03%
2018/04/25	5	12.50	0	0.00	12.65	5	3,997	0.13%
2018/04/24	2	12.75	0	0.00	12.70	2	4,022	0.05%
2018/04/23	3	12.92	0	0.00	12.85	3	4,052	0.07%
2018/04/17	1	13.45	0	0.00	13.25	1	4,177	0.02%
2018/04/16	4	13.20	0	0.00	13.25	4	4,180	0.10%
2018/04/12	1	13.30	1	13.35	13.30	0	4,277	0.00%
2018/04/11	5	13.30	0	0.00	13.20	5	4,323	0.12%
2018/04/10	3	13.00	10	13.05	13.10	-7	4,348	-0.16%
2018/04/02	1	12.70	1	12.80	12.70	0	4,891	0.00%
2018/03/28	2	12.75	0	0.00	12.70	2	5,472	0.04%
2018/03/27	5	12.90	1	12.95	12.95	4	5,490	0.07%
2018/03/26	10	12.65	0	0.00	12.70	10	5,512	0.18%
2018/03/21	0	0.00	1	13.40	13.30	-1	5,457	-0.02%
2018/03/16	2	13.35	0	0.00	13.35	2	5,476	0.04%
2018/03/15	2	13.65	0	0.00	13.70	2	5,423	0.04%
2018/03/13	2	13.80	0	0.00	13.85	2	5,405	0.04%
2018/03/12	14	14.00	0	0.00	13.90	14	5,384	0.26%
2018/03/08	0	0.00	0.1	13.85	13.85	-0.1	5,343	0.00%
2018/03/07	1	13.70	1	13.70	13.70	0	5,343	0.00%
2018/03/05	0	0.00	2	14.15	13.90	-2	5,351	-0.04%
2018/03/02	0	0.00	5	14.00	13.95	-5	5,379	-0.09%
2018/03/01	3	14.23	20	14.25	14.25	-17	5,308	-0.32%
2018/02/27	6	14.17	6	14.12	14.05	0	5,335	0.00%
2018/02/26	34	14.46	9	14.39	14.50	25	5,104	0.49%
2018/02/21	0	0.00	100	12.70	12.85	-100	4,757	-2.10%
2018/02/08	0	0.00	3	12.50	12.65	-3	4,976	-0.06%
2018/02/07	3	12.85	0.1	12.55	12.50	2.9	5,175	0.06%
2018/02/06	55	12.79	7	12.73	12.50	48	5,162	0.93%
2018/02/05	3	13.50	4	13.61	13.60	-1	5,105	-0.02%
2018/02/02	45	13.75	1	13.80	13.70	44	5,052	0.87%
2018/02/01	21	13.75	4	13.65	13.60	17	5,003	0.34%
2018/01/31	9.1	13.67	0	0.00	13.60	9.1	4,973	0.18%
2018/01/30	34	13.99	11	13.50	13.50	23	4,898	0.47%
2018/01/29	1	13.70	2	13.50	13.95	-1	4,666	-0.02%
2018/01/18	0	0.00	5	13.75	13.65	-5	4,315	-0.12%
2018/01/15	1	13.50	0	0.00	13.45	1	4,199	0.02%
2018/01/03	8	14.06	14	13.97	13.80	-6	3,879	-0.15%
2018/01/02	11	14.05	3	13.93	13.95	8	3,783	0.21%