欣陸 (3703)-元大-南京券商分點個股進出

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

欣陸

(3703)

可現股當沖

股價
30.10
漲跌
▼0.10
漲幅
-0.33%
成交量
739張
產業
上市營建類股
343人加入追蹤

立即追蹤
本地時間:14:30

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

欣陸 (3703)籌碼相關－元大-南京券商分點個股進出

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-南京券商分點個股進出
元大-南京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
2024/12/03	2	30.20	3	30.10	30.10	-1	1,987	-0.05%
2024/12/02	1	30.50	1	30.20	30.20	0	1,995	0.00%
2024/11/29	0	0.00	2	30.05	30.40	-2	1,998	-0.10%
2024/11/25	5	31.06	2	30.95	30.95	3	1,981	0.15%
2024/11/22	0	0.00	1	30.71	31.40	-1	1,980	-0.05%
2024/11/21	3	30.47	2	30.95	30.95	1	1,926	0.05%
2024/11/20	51	31.46	3	31.15	31.05	48	1,876	2.56%
2024/11/19	4	30.33	3	30.60	30.90	1	1,780	0.06%
2024/11/18	1	29.25	0	0.00	29.95	1	1,675	0.06%
2024/11/15	1	29.10	4	29.38	29.30	-3	1,612	-0.19%
2024/11/14	2	29.30	0	0.00	29.05	2	1,587	0.13%
2024/11/13	2	29.10	2	29.40	29.60	0	1,562	0.00%
2024/11/12	4	29.80	2	30.00	29.80	2	1,546	0.13%
2024/11/11	0	0.00	2	29.90	31.75	-2	1,506	-0.13%
2024/11/08	6	29.50	2	29.90	29.50	4	1,491	0.27%
2024/11/07	2	29.83	3	29.80	29.70	-1	1,486	-0.07%
2024/11/05	1	29.60	0	0.00	29.20	1	1,479	0.07%
2024/11/04	2	28.98	10	28.85	29.30	-8	1,535	-0.52%
2024/11/01	1	29.20	5	28.72	29.20	-4	1,593	-0.25%
2024/10/30	4	28.26	3	28.58	28.15	1	1,626	0.06%
2024/10/29	2	28.35	2	28.25	28.25	0	1,694	0.00%
2024/10/28	1	28.50	0	0.00	28.50	1	1,705	0.06%
2024/10/25	1	28.15	0	0.00	28.25	1	1,729	0.06%
2024/10/24	1	28.05	0	0.00	28.10	1	1,756	0.06%
2024/10/23	2	28.25	4	28.25	28.25	-2	1,771	-0.11%
2024/10/22	8	28.43	0.1	28.50	28.30	7.9	1,816	0.43%
2024/10/21	2	28.55	0.3	28.65	28.55	1.7	1,842	0.09%
2024/10/18	5	28.71	0	0.00	28.60	5	1,894	0.27%
2024/10/17	1	29.00	0	0.00	29.00	1	2,027	0.05%
2024/10/16	4	28.85	2	29.30	29.30	2	2,080	0.10%
2024/10/15	4.1	29.11	15	29.13	29.05	-10.9	2,054	-0.53%
2024/10/14	5	29.54	2	29.70	29.40	3	2,055	0.15%
2024/10/11	0.1	29.98	0	0.00	29.85	0.1	2,045	0.00%
2024/10/09	2	30.10	0	0.00	30.05	2	2,060	0.10%
2024/10/08	2	30.60	0	0.00	30.50	2	2,090	0.10%
2024/10/07	0	0.00	0.3	31.11	31.30	-0.3	2,144	-0.01%
2024/10/04	2	30.60	4	30.35	30.40	-2	2,248	-0.09%
2024/09/30	1	31.25	0	0.00	30.80	1	2,330	0.04%
2024/09/26	0.1	30.93	0	0.00	30.85	0.1	2,558	0.00%
2024/09/25	1	31.10	0	0.00	30.85	1	2,628	0.04%
2024/09/24	0	30.92	0	0.00	30.85	0	2,661	0.00%
2024/09/23	4	30.95	2	30.68	30.90	2	2,692	0.07%
2024/09/20	10	31.81	4	31.10	31.20	6	2,692	0.22%
2024/09/19	1.1	32.70	0	0.00	32.85	1.1	2,666	0.04%
2024/09/18	0	0.00	2	32.50	32.25	-2	2,708	-0.07%
2024/09/16	1	32.15	2	32.45	32.45	-1	2,749	-0.04%
2024/09/13	2	31.80	2	31.45	31.90	0	2,772	0.00%
2024/09/12	0	0.00	0.1	31.75	31.45	-0.1	2,811	0.00%
2024/09/10	1	31.75	0	0.00	31.65	1	2,872	0.03%
2024/09/09	0.1	31.30	0	0.00	31.65	0.1	2,916	0.00%
2024/09/06	5	31.48	4	32.00	31.65	1	2,929	0.03%
2024/09/05	2.1	31.41	0	0.00	31.30	2.1	2,938	0.07%
2024/09/04	4.1	32.04	2	31.80	31.80	2.1	2,963	0.07%
2024/09/03	2.1	33.79	0	0.00	33.10	2.1	3,024	0.07%
2024/09/02	2	34.25	0	0.00	34.15	2	3,072	0.07%
2024/08/30	0	0.00	2.1	34.59	34.70	-2.1	3,141	-0.07%
2024/08/29	2	34.20	0	0.00	34.20	2	3,254	0.06%
2024/08/28	0	0.00	0.1	34.55	34.45	-0.1	3,343	0.00%
2024/08/27	2	34.35	2	34.65	34.65	0	3,407	0.00%
2024/08/26	6	34.03	9	34.36	34.55	-3	3,445	-0.09%
2024/08/23	1	33.69	2	33.58	33.80	-1	3,474	-0.03%
2024/08/22	4	33.20	4	33.23	33.80	0	3,496	0.00%
2024/08/21	2.3	33.89	2	34.10	33.75	0.3	3,506	0.01%
2024/08/19	1	34.60	6	34.59	34.60	-5	3,642	-0.14%
2024/08/16	0	0.00	2	34.15	34.25	-2	3,750	-0.05%
2024/08/15	1	34.00	1	34.20	33.90	0	3,873	0.00%
2024/08/13	1	33.30	2	33.48	33.55	-1	4,242	-0.02%
2024/08/12	0.1	33.13	1	33.30	33.20	-0.9	4,307	-0.02%
2024/08/09	1	32.60	0	0.00	32.30	1	4,328	0.02%
2024/08/08	2	32.40	2.1	32.79	32.15	-0.1	4,379	0.00%
2024/08/07	2.2	32.81	8	32.54	33.00	-5.8	4,535	-0.13%
2024/08/06	10	30.41	5	30.96	30.80	5	4,570	0.11%
2024/08/05	21	32.48	12	31.68	31.70	9	4,569	0.20%
2024/08/02	19.5	35.10	13	35.06	34.70	6.5	4,563	0.14%
2024/08/01	4	35.14	6.1	35.73	35.80	-2.1	4,708	-0.04%
2024/07/31	5	35.20	4	35.59	35.45	1	4,798	0.02%
2024/07/30	11	35.00	13	35.42	35.60	-2	5,081	-0.04%
2024/07/29	7	35.45	2	35.55	35.25	5	5,581	0.09%
2024/07/26	8	34.86	12	35.08	35.20	-4	5,698	-0.07%
2024/07/23	4	35.35	8	35.44	35.50	-4	5,910	-0.07%
2024/07/22	4.2	34.56	4	34.48	34.55	0.2	6,179	0.00%
2024/07/19	6	34.83	21	35.14	34.75	-15	6,631	-0.23%
2024/07/18	9	34.76	10	35.06	35.20	-1	7,129	-0.01%
2024/07/17	4	34.28	3	34.73	34.30	1	7,357	0.01%
2024/07/16	1.1	34.20	3	34.40	34.10	-1.9	8,477	-0.02%
2024/07/15	3	33.87	3	34.30	34.10	0	9,227	0.00%
2024/07/12	1	34.00	3.1	33.88	33.85	-2.1	9,470	-0.02%
2024/07/11	4	33.69	7	33.86	33.75	-3	9,504	-0.03%
2024/07/10	3.1	33.14	2	33.85	33.20	1	9,546	0.01%
2024/07/09	15	33.25	3	33.20	32.75	12	9,574	0.13%
2024/07/08	33	34.58	80.3	34.61	33.50	-47.3	9,530	-0.50%
2024/07/05	2	35.80	0.8	35.97	35.75	1.3	9,453	0.01%
2024/07/04	23	35.50	17	36.12	36.05	6	9,479	0.06%
2024/07/03	8	37.15	2	37.80	37.25	6	9,508	0.06%
2024/07/02	5	37.62	6	37.77	37.80	-1	9,440	-0.01%
2024/07/01	0	0.00	5.1	36.82	37.25	-5.1	9,356	-0.05%
2024/06/28	0	0.00	2	36.60	36.65	-2	9,328	-0.02%
2024/06/27	2	35.95	2	36.45	36.45	0	9,306	0.00%
2024/06/26	3	36.23	1	36.40	36.40	2	9,363	0.02%
2024/06/25	8	36.18	2	36.40	36.35	6	9,404	0.06%
2024/06/24	3	36.00	10.2	36.31	36.75	-7.2	9,436	-0.08%
2024/06/21	3.1	36.27	0	0.00	36.25	3.1	9,472	0.03%
2024/06/20	6	36.83	7	37.02	36.95	-1	9,444	-0.01%
2024/06/19	2	36.65	1.1	36.71	36.90	1	9,426	0.01%
2024/06/18	2.1	36.60	4.4	36.81	36.65	-2.2	9,411	-0.02%
2024/06/17	4.1	36.14	10	36.36	36.50	-6	9,392	-0.06%
2024/06/14	6.1	36.24	7	36.51	36.05	-0.9	9,363	-0.01%
2024/06/13	6.2	35.72	8	35.63	35.65	-1.8	9,332	-0.02%
2024/06/12	5.1	35.66	5	35.88	36.05	0.1	9,331	0.00%
2024/06/11	12.1	36.16	8	36.25	36.00	4.1	9,326	0.04%
2024/06/07	11.2	36.81	11	36.74	36.75	0.2	9,323	0.00%
2024/06/06	14	35.86	21	36.09	36.20	-7	9,295	-0.07%
2024/06/05	17	36.34	11	36.65	36.50	6	9,347	0.06%
2024/06/04	13	36.10	30	36.43	36.70	-17	9,296	-0.18%
2024/06/03	5.1	35.41	11	35.69	36.35	-5.9	9,188	-0.06%
2024/05/31	3	34.78	12	34.79	34.80	-9	9,130	-0.10%
2024/05/30	10	34.18	10	34.12	33.85	0	9,076	0.00%
2024/05/29	3	34.18	12	34.34	34.30	-9	9,054	-0.10%
2024/05/28	2	34.23	7	34.56	34.55	-5	9,014	-0.06%
2024/05/27	4	34.16	4	34.31	34.00	0	8,989	0.00%
2024/05/24	10	34.10	8	34.36	34.25	2	8,964	0.02%
2024/05/23	21.1	34.53	9	34.39	34.15	12.1	8,913	0.14%
2024/05/22	18.2	35.44	3	35.52	35.00	15.2	8,832	0.17%
2024/05/21	16.2	36.26	13.2	36.22	36.00	3	8,714	0.03%
2024/05/20	38	36.58	63	37.24	37.20	-25	8,582	-0.29%
2024/05/17	5	34.34	14	35.04	35.55	-9	8,291	-0.11%
2024/05/16	1.1	33.64	6	34.17	33.90	-4.9	8,196	-0.06%
2024/05/15	4.1	33.59	2	33.95	33.55	2.1	8,134	0.03%
2024/05/14	15.1	33.65	2	33.50	33.60	13.1	8,106	0.16%
2024/05/13	21.1	33.95	11.3	33.61	33.85	9.8	8,042	0.12%
2024/05/10	9.2	35.80	5	35.90	35.80	4.2	7,872	0.05%
2024/05/09	8.1	36.44	5	36.31	35.95	3.1	7,804	0.04%
2024/05/08	19.1	36.76	7	36.49	36.45	12.1	7,726	0.16%
2024/05/07	14.2	37.76	20	37.72	37.20	-5.8	7,642	-0.08%
2024/05/06	14.3	38.78	18	38.90	38.65	-3.8	7,436	-0.05%
2024/05/03	43	39.61	17.3	39.57	39.60	25.7	7,264	0.35%
2024/05/02	32	39.64	39.1	39.42	39.60	-7.1	6,958	-0.10%
2024/04/30	35	38.14	4.1	38.06	38.00	30.9	6,418	0.48%
2024/04/29	27.1	38.95	21	39.15	39.10	6.1	6,263	0.10%
2024/04/26	44	38.64	22	38.62	39.00	22	6,023	0.37%
2024/04/25	45.2	38.75	60	38.94	38.60	-14.8	5,696	-0.26%
2024/04/24	46.5	37.89	24	38.14	38.05	22.5	5,197	0.43%
2024/04/23	21.1	36.25	27	36.21	36.80	-5.9	4,652	-0.13%
2024/04/22	112.3	39.68	71.4	39.30	37.25	40.9	4,275	0.96%	大買/
2024/04/19	61.1	38.68	33	39.10	39.10	28.1	3,090	0.91%
2024/04/18	2	33.93	23.4	33.77	35.55	-21.4	2,307	-0.93%
2024/04/17	2	31.85	4	32.24	32.35	-2	2,037	-0.10%
2024/04/16	7	32.06	21	32.01	31.75	-14	1,995	-0.70%
2024/04/15	14	32.74	6.1	33.29	32.95	7.9	1,919	0.41%
2024/04/12	4.1	32.54	1	32.45	32.55	3.1	1,844	0.17%
2024/04/11	1.2	32.27	2	32.55	32.50	-0.8	1,816	-0.04%
2024/04/10	10.2	32.67	3	32.80	32.75	7.2	1,767	0.41%
2024/04/09	9	32.67	10	32.72	32.65	-1	1,720	-0.06%
2024/04/08	6	31.60	2	31.83	31.80	4	1,623	0.25%
2024/04/03	4	31.34	9	31.48	31.60	-5	1,564	-0.32%
2024/04/02	0	0.00	2	31.10	31.00	-2	1,506	-0.13%
2024/04/01	4	30.73	1	30.80	30.85	3	1,460	0.21%
2024/03/29	14	30.83	10.1	30.73	30.55	3.9	1,429	0.27%
2024/03/28	3	30.27	3.4	30.47	30.20	-0.4	1,329	-0.03%
2024/03/27	3	29.90	1	29.95	30.10	2	1,258	0.16%
2024/03/26	0	0.00	10	29.66	29.70	-10	1,202	-0.83%
2024/03/25	0	0.00	2	28.85	28.95	-2	1,119	-0.18%
2024/03/22	1	28.75	0	0.00	28.85	1	1,111	0.09%
2024/03/21	1	28.70	1	28.75	29.00	0	1,107	0.00%
2024/03/19	0.5	28.80	0	0.00	28.70	0.5	1,120	0.04%
2024/03/18	1	28.85	0	0.00	28.70	1	1,138	0.09%
2024/03/15	5	28.86	3	28.80	28.65	2	1,130	0.18%
2024/03/14	1	28.95	0	0.00	29.00	1	1,110	0.09%
2024/03/13	2	29.03	1	28.90	29.10	1	1,089	0.09%
2024/03/12	6	28.83	2	28.50	29.05	4	1,049	0.38%
2024/03/11	10	28.54	4.1	28.79	28.50	5.9	996	0.59%
2024/03/08	2	27.70	2	28.10	28.15	0	890	0.00%
2024/03/07	2	27.83	0	0.00	27.80	2	876	0.23%
2024/03/06	8	28.06	5	27.96	28.05	3	864	0.35%
2024/03/05	1	27.40	1.5	27.50	27.45	-0.5	842	-0.07%
2024/03/04	0.1	27.35	4.2	27.40	27.25	-4.1	832	-0.49%
2024/03/01	3.1	27.08	0	0.00	27.10	3.1	819	0.38%
2024/02/29	2	26.80	5	26.94	26.80	-3	812	-0.37%
2024/02/27	5	26.73	1	26.80	26.70	4	805	0.50%
2024/02/23	0.1	27.10	4	27.00	26.95	-3.9	791	-0.49%
2024/02/22	1.1	27.15	3	27.08	27.05	-1.9	784	-0.25%
2024/02/21	0.1	27.15	4	27.05	27.05	-3.9	786	-0.50%
2024/02/19	1.1	27.15	0	0.00	27.20	1.1	783	0.14%
2024/02/16	1	27.00	3	27.13	27.00	-2	791	-0.25%
2024/02/15	3	27.17	0	0.00	27.10	3	785	0.38%
2024/02/01	0	0.00	4	27.30	27.30	-4	805	-0.50%
2024/01/30	0	0.00	1	27.15	27.15	-1	803	-0.12%
2024/01/29	0	0.00	2	27.20	27.30	-2	809	-0.25%
2024/01/26	2	27.15	1	27.15	27.15	1	847	0.12%
2024/01/25	1	27.10	0	0.00	27.05	1	869	0.11%
2024/01/24	2	27.10	2	27.13	27.10	0	868	0.00%
2024/01/23	1	27.05	1	27.05	27.05	0	873	0.00%
2024/01/22	5	27.12	1	27.10	27.10	4	875	0.46%
2024/01/19	5	26.97	3	27.02	26.95	2	878	0.23%
2024/01/18	4.1	26.84	4	26.88	26.90	0.1	881	0.01%
2024/01/17	2	26.90	0	0.00	26.75	2	885	0.23%
2024/01/16	4	27.39	1	27.20	27.20	3	862	0.35%
2024/01/15	2	27.55	0	0.00	27.65	2	842	0.24%
2024/01/12	1	27.70	1	27.75	27.75	0	843	0.00%
2024/01/11	0	0.00	2	27.75	27.70	-2	842	-0.24%
2024/01/10	4.1	27.86	2	27.85	27.85	2.1	862	0.24%
2024/01/09	3	28.12	0	0.00	28.10	3	861	0.35%
2024/01/08	0	0.00	2	28.35	28.30	-2	874	-0.23%
2024/01/05	2.1	28.37	2	28.30	28.35	0.1	886	0.01%
2024/01/04	1	28.20	1	28.25	28.25	0	895	0.00%
2024/01/03	4.2	28.31	0	0.00	28.30	4.2	925	0.45%
2024/01/02	1	28.50	4	28.43	28.50	-3	930	-0.32%
2023/12/29	1	28.20	0	0.00	28.20	1	916	0.11%
2023/12/28	1	28.15	1	28.20	28.25	0	918	0.00%
2023/12/27	2	28.08	0	0.00	28.10	2	918	0.22%
2023/12/25	5	28.15	0	0.00	28.15	5	927	0.54%
2023/12/22	0	0.00	2	28.30	28.20	-2	927	-0.22%
2023/12/21	0	0.00	1	28.30	28.20	-1	928	-0.11%
2023/12/19	4	28.00	0	0.00	28.10	4	923	0.43%
2023/12/15	0	0.00	3	28.68	28.50	-3	938	-0.32%
2023/12/14	4	28.53	2	28.60	28.45	2	928	0.22%
2023/12/13	3.1	28.23	3	28.23	28.25	0.1	910	0.01%
2023/12/12	1	27.80	0	0.00	28.00	1	883	0.11%
2023/12/11	2	27.83	1	27.75	27.75	1	873	0.11%
2023/12/07	1	27.65	1	27.80	27.60	0	890	0.00%
2023/12/06	1	28.05	0	0.00	27.85	1	894	0.11%
2023/12/05	1	27.90	2	28.00	27.90	-1	890	-0.11%
2023/12/04	10	27.75	0.2	27.75	27.80	9.8	884	1.11%
2023/12/01	0	0.00	2	27.65	27.65	-2	886	-0.23%
2023/11/30	0	0.00	2	27.70	27.80	-2	885	-0.23%
2023/11/29	0.2	27.45	1	27.50	27.45	-0.8	873	-0.10%
2023/11/28	1	27.25	2	27.35	27.40	-1	887	-0.11%
2023/11/27	2	27.40	2	27.35	27.35	0	897	0.00%
2023/11/15	0	0.00	2	27.40	27.45	-2	909	-0.22%
2023/11/14	4	27.25	1	27.10	27.10	3	901	0.33%
2023/11/13	7	27.62	4	27.25	27.25	3	903	0.33%
2023/11/10	0	0.00	2	28.10	28.00	-2	897	-0.22%
2023/11/09	0	0.00	2	27.85	27.90	-2	906	-0.22%
2023/11/06	6	27.80	0.1	27.80	27.75	6	985	0.60%
2023/11/03	11	27.90	2	27.75	27.70	9	993	0.91%
2023/11/02	0.1	27.50	1	27.20	27.50	-1	978	-0.10%
2023/10/31	2	27.10	0	0.00	26.90	2	995	0.20%
2023/10/26	0	0.00	0.1	26.95	26.85	-0.1	1,063	-0.01%
2023/10/20	2	26.85	0	0.00	26.80	2	1,148	0.17%
2023/10/19	14.1	26.90	2	26.75	26.95	12.1	1,181	1.02%
2023/10/18	3	27.15	2	27.25	26.75	1	1,202	0.08%
2023/10/17	5	27.48	0	0.00	27.35	5	1,194	0.42%
2023/10/13	2	27.40	0	0.00	27.30	2	1,245	0.16%
2023/10/11	2	27.05	2.2	27.33	27.40	-0.2	1,281	-0.02%
2023/10/06	1.1	27.00	2	27.10	27.05	-0.9	1,282	-0.07%
2023/10/04	5	26.75	2	27.00	26.75	3	1,300	0.23%
2023/10/03	0	0.00	4	26.88	27.05	-4	1,319	-0.30%
2023/09/28	2	26.60	0	0.00	26.80	2	1,424	0.14%
2023/09/27	0	0.00	1	26.70	26.90	-1	1,469	-0.07%
2023/09/26	0	0.00	2	26.80	26.70	-2	1,507	-0.13%
2023/09/22	2	26.80	2	26.95	26.90	0	1,616	0.00%
2023/09/21	2	26.95	2	27.25	26.95	0	1,679	0.00%
2023/09/20	2.1	27.35	3	27.43	27.20	-0.9	1,718	-0.05%
2023/09/15	0.1	26.90	0	0.00	26.90	0.1	1,785	0.00%
2023/09/13	0.1	26.95	0	0.00	26.80	0.1	1,818	0.00%
2023/09/12	2	27.10	4	26.85	26.95	-2	1,834	-0.11%
2023/09/11	2.1	26.40	2	26.60	26.60	0.1	1,824	0.00%
2023/09/08	2	26.40	4.1	26.67	26.65	-2.1	1,835	-0.11%
2023/09/07	0	0.00	2	26.45	26.55	-2	1,864	-0.11%
2023/09/06	2	26.40	2	26.70	26.65	0	1,877	0.00%
2023/09/05	4.1	26.68	0	0.00	26.65	4.1	1,881	0.22%
2023/08/31	1	26.10	1	26.50	26.60	0	1,938	0.00%
2023/08/30	0	0.00	0.2	26.20	26.40	-0.2	1,935	-0.01%
2023/08/28	0	0.00	4	25.93	25.95	-4	1,968	-0.20%
2023/08/25	0.2	25.80	2	25.80	25.70	-1.8	1,992	-0.09%
2023/08/24	2	25.75	0	0.00	25.80	2	1,995	0.10%
2023/08/23	0.1	25.85	0	0.00	25.80	0.1	2,000	0.00%
2023/08/22	0	0.00	2	25.60	25.70	-2	2,013	-0.10%
2023/08/21	4	25.95	2	25.90	25.90	2	2,018	0.10%
2023/08/18	0	0.00	1.1	26.25	26.15	-1.1	2,018	-0.05%
2023/08/17	2	26.10	2	25.71	26.05	0	2,024	0.00%
2023/08/16	2	25.40	2	25.90	25.75	0	2,042	0.00%
2023/08/15	0.1	26.00	0	26.50	25.90	0	2,054	0.00%
2023/08/14	7.4	26.11	2	25.75	25.80	5.4	2,051	0.26%
2023/08/11	1	26.65	0.1	26.75	26.70	1	2,001	0.05%
2023/08/10	0	0.00	2	26.75	26.70	-2	2,005	-0.10%
2023/08/09	4	26.80	0	0.00	26.70	4	2,007	0.20%
2023/08/08	5	27.06	0	0.00	26.95	5	2,005	0.25%
2023/08/07	0.1	27.15	1.2	27.18	27.25	-1.1	2,005	-0.05%
2023/08/02	0.2	27.35	0.1	27.00	27.00	0.1	2,047	0.00%
2023/07/28	0.1	26.95	2	27.05	26.85	-1.9	2,238	-0.08%
2023/07/27	0.3	26.85	0	0.00	26.85	0.3	2,239	0.01%
2023/07/26	0.1	26.70	0	0.00	26.55	0.1	2,239	0.01%
2023/07/25	2.3	26.13	2	26.30	26.30	0.3	2,223	0.01%
2023/07/24	2.1	26.70	4	26.50	26.50	-1.9	2,186	-0.09%
2023/07/21	3	27.08	2	26.85	26.95	1	2,164	0.05%
2023/07/20	0	0.00	0.2	26.90	26.85	-0.2	2,166	-0.01%
2023/07/19	1.1	26.60	0	0.00	26.65	1.1	2,157	0.05%
2023/07/18	2.3	26.72	2	26.75	26.90	0.3	2,144	0.01%
2023/07/17	2.1	26.72	6	26.98	26.90	-3.9	2,124	-0.18%
2023/07/14	3.1	26.99	0	0.00	27.05	3.1	2,114	0.14%
2023/07/13	2.3	27.11	0	0.00	27.00	2.3	2,121	0.11%
2023/07/11	1.1	27.16	0	0.00	27.15	1.1	2,161	0.05%
2023/07/10	3	27.08	0	0.00	26.95	3	2,211	0.14%
2023/07/07	5	26.74	8	26.91	27.10	-3	2,221	-0.14%
2023/07/06	7.7	27.51	5	27.15	27.30	2.7	2,220	0.12%
2023/07/05	4	28.25	2	28.05	28.05	2	2,163	0.09%
2023/07/04	0.1	28.63	5	28.50	28.50	-4.9	2,139	-0.23%
2023/07/03	5.1	28.75	0.1	29.20	28.75	5	2,124	0.23%
2023/06/30	6.1	28.64	6	28.77	28.80	0.2	2,122	0.01%
2023/06/28	1.1	30.86	2	30.90	30.85	-0.9	2,020	-0.04%
2023/06/27	10	30.90	0	0.00	30.95	10	2,007	0.50%
2023/06/21	0.1	31.25	2	31.15	31.10	-2	1,988	-0.10%
2023/06/20	2.1	31.11	0	0.00	31.20	2.1	1,998	0.11%
2023/06/19	0.3	31.51	0	0.00	31.35	0.3	2,001	0.01%
2023/06/15	0	31.40	5	31.35	31.35	-5	2,073	-0.24%
2023/06/14	2.2	31.36	0	0.00	31.30	2.2	2,096	0.10%
2023/06/13	1	31.40	1	31.55	31.45	0	2,183	0.00%
2023/06/09	2	31.40	0	0.00	31.50	2	2,224	0.09%
2023/06/08	5	31.58	1	31.50	31.45	4	2,283	0.18%
2023/06/07	1	31.51	5	31.54	31.65	-4	2,307	-0.17%
2023/06/06	2	31.08	1	31.05	31.10	1	2,285	0.04%
2023/06/05	2	31.08	0	0.00	31.05	2	2,298	0.09%
2023/06/02	3	31.15	0	0.00	31.00	3	2,344	0.13%
2023/06/01	2	30.90	2	31.10	31.10	0	2,351	0.00%
2023/05/31	4	30.70	0	0.00	30.65	4	2,344	0.17%
2023/05/26	3	30.53	0	0.00	30.55	3	2,398	0.13%
2023/05/24	0	0.00	2	30.85	30.85	-2	2,390	-0.08%
2023/05/22	1	30.60	0	0.00	30.65	1	2,411	0.04%
2023/05/18	4	30.95	0	0.00	30.95	4	2,372	0.17%
2023/05/17	3	30.90	0	0.00	31.00	3	2,381	0.13%
2023/05/16	3	30.77	2	30.75	30.70	1	2,368	0.04%
2023/05/15	5	30.35	0.3	30.40	30.55	4.7	2,366	0.20%
2023/05/12	1	30.25	2	30.25	30.45	-1	2,358	-0.04%
2023/05/11	2	30.40	0	0.00	30.25	2	2,367	0.08%
2023/05/09	3	30.50	2	30.35	30.40	1	2,345	0.04%
2023/05/08	23	31.17	1	31.05	30.80	22	2,310	0.95%
2023/05/05	8	32.63	6	32.66	32.35	2	2,141	0.09%
2023/05/04	2	31.93	3	31.95	32.00	-1	2,098	-0.05%
2023/05/03	1	31.60	2	31.45	31.45	-1	2,081	-0.05%
2023/05/02	1	31.65	3	31.43	31.45	-2	2,089	-0.10%
2023/04/28	0	0.00	2	31.10	31.20	-2	2,083	-0.10%
2023/04/26	0	0.00	4	30.70	30.80	-4	2,081	-0.19%
2023/04/25	3	30.73	2	30.90	30.80	1	2,087	0.05%
2023/04/21	2.1	31.09	2	30.95	30.95	0.1	2,076	0.00%
2023/04/19	2	31.70	0	0.00	31.75	2	2,055	0.10%
2023/04/18	1	32.05	21	32.00	32.05	-20	2,052	-0.97%
2023/04/17	20	31.73	10	32.02	32.15	10	2,026	0.49%
2023/04/13	0	0.00	5	31.97	31.70	-5	1,948	-0.26%
2023/04/12	0.1	31.80	4	31.78	31.80	-4	1,892	-0.21%
2023/04/11	0	0.00	2	31.50	31.60	-2	1,864	-0.11%
2023/04/07	0.1	31.30	3	31.33	31.30	-3	1,813	-0.16%
2023/04/06	2	30.75	2	30.80	30.65	0	1,782	0.00%
2023/03/31	2	30.90	0	0.00	30.80	2	1,763	0.12%
2023/03/30	0	0.00	5	30.89	30.85	-5	1,747	-0.29%
2023/03/29	2	30.70	0	0.00	30.90	2	1,726	0.12%
2023/03/28	3	31.17	0	0.00	31.05	3	1,717	0.17%
2023/03/27	7	31.63	4	31.60	31.40	3	1,685	0.18%
2023/03/24	1.1	31.10	0	0.00	31.35	1.1	1,656	0.06%
2023/03/23	6	31.25	0	0.00	31.05	6	1,642	0.37%
2023/03/22	1.1	31.50	2	31.50	31.35	-0.9	1,626	-0.06%
2023/03/21	4.1	31.25	6	31.32	31.25	-1.9	1,673	-0.12%
2023/03/20	0.2	30.48	3	30.45	30.50	-2.8	1,603	-0.17%
2023/03/17	0	0.00	0.2	30.10	30.30	-0.2	1,592	-0.01%
2023/03/16	4.1	30.27	2	30.90	29.85	2.1	1,568	0.13%
2023/03/14	2.1	31.11	2	31.40	31.15	0.1	1,449	0.01%
2023/03/13	2.2	31.04	52	31.27	31.15	-49.8	1,420	-3.51%
2023/03/10	4	31.03	2	31.30	31.00	2	1,366	0.15%
2023/03/09	0	0.00	5	31.47	31.50	-5	1,349	-0.37%
2023/03/08	2	31.70	0	0.00	31.75	2	1,339	0.15%
2023/03/07	21	32.20	14	32.19	32.00	7	1,334	0.52%
2023/03/06	4	31.25	2	31.30	31.30	2	1,320	0.15%
2023/03/02	6	31.23	8	31.13	31.20	-2	1,305	-0.15%
2023/03/01	5	31.63	9	31.56	31.50	-4	1,302	-0.31%
2023/02/24	8	30.78	28	31.04	31.20	-20	1,277	-1.57%
2023/02/23	0	30.70	17.3	30.69	30.70	-17.3	1,257	-1.38%
2023/02/22	0	0.00	17	30.81	30.80	-17	1,260	-1.35%
2023/02/21	22	30.71	14.5	30.80	30.70	7.5	1,258	0.60%
2023/02/20	12	30.59	4.2	30.55	30.60	7.8	1,265	0.62%
2023/02/16	0	0.00	2	30.10	30.10	-2	1,286	-0.16%
2023/02/15	52	29.80	0	0.00	29.70	52	1,298	4.00%
2023/02/14	1	30.40	1	30.25	30.20	0	1,282	0.00%
2023/02/10	4	30.15	4	30.14	30.35	0	1,296	0.00%
2023/02/09	5	30.43	3.1	30.35	30.25	1.9	1,304	0.15%
2023/02/08	0	0.00	0.3	30.10	30.15	-0.3	1,308	-0.02%
2023/02/07	1	30.00	1	30.10	30.10	0	1,317	0.00%
2023/02/06	2.1	29.95	10	29.97	30.00	-7.9	1,340	-0.59%
2023/02/03	2	29.40	0	0.00	29.60	2	1,328	0.15%
2023/02/02	0	0.00	0.1	29.50	29.55	-0.1	1,338	-0.01%
2023/02/01	0	0.00	2	29.60	29.55	-2	1,354	-0.15%
2023/01/31	0.2	29.45	2	29.40	29.40	-1.8	1,376	-0.13%
2023/01/30	1	28.95	1	29.05	29.00	0	1,369	0.00%
2023/01/17	0.2	28.70	1	28.50	28.65	-0.8	1,388	-0.06%
2023/01/16	1.4	28.70	2	28.70	28.55	-0.6	1,440	-0.04%
2023/01/13	5	28.57	2	28.45	28.45	3	1,494	0.20%
2023/01/12	1	29.20	1	28.95	28.95	0	1,513	0.00%
2023/01/11	0	0.00	2	29.00	29.05	-2	1,532	-0.13%
2023/01/09	2.1	28.71	0	0.00	28.85	2.1	1,581	0.13%
2023/01/06	0	0.00	41	28.48	28.85	-41	1,582	-2.59%
2023/01/05	0	0.00	20	28.15	28.10	-20	1,645	-1.22%
2023/01/04	17	27.86	0	0.00	27.80	17	1,703	1.00%
2023/01/03	45	27.80	0	0.00	27.75	45	1,738	2.59%
2022/12/30	6	27.98	0	0.00	28.00	6	1,755	0.34%
2022/12/28	2	28.10	2.1	27.96	27.90	-0.1	1,816	-0.01%
2022/12/23	0	0.00	2	28.00	28.15	-2	1,957	-0.10%
2022/12/22	0.5	28.25	0	0.00	28.10	0.5	1,996	0.03%
2022/12/21	0.2	28.05	0	0.00	27.85	0.2	2,132	0.01%
2022/12/20	1	28.00	0	0.00	27.75	1	2,188	0.05%
2022/12/16	2	28.10	2	28.40	28.20	0	2,355	0.00%
2022/12/14	2	28.40	0.3	28.40	28.40	1.7	2,456	0.07%
2022/12/13	7	28.93	8.2	28.49	28.35	-1.2	2,559	-0.05%
2022/12/12	2	29.60	0	0.00	29.65	2	2,541	0.08%
2022/12/09	0.1	29.80	10	30.00	29.80	-9.9	2,589	-0.38%
2022/12/08	2	29.85	32	29.75	29.80	-30	2,629	-1.14%
2022/12/07	2	29.50	4	29.53	29.30	-2	2,657	-0.08%
2022/12/06	4	29.40	5	29.47	29.25	-1	2,698	-0.04%
2022/12/05	1	29.80	0	0.00	29.80	1	2,804	0.04%
2022/12/02	3	29.87	2	30.20	29.90	1	3,044	0.03%
2022/12/01	3	29.97	2	30.20	29.95	1	3,119	0.03%
2022/11/29	4	29.55	2	29.70	29.70	2	3,644	0.05%
2022/11/28	0	0.00	12	29.42	29.55	-12	3,816	-0.31%
2022/11/25	0	0.00	17	29.09	28.85	-17	3,779	-0.45%
2022/11/24	3	28.70	0	0.00	28.65	3	3,773	0.08%
2022/11/23	0	0.00	9	28.87	28.80	-9	3,766	-0.24%
2022/11/22	10	28.35	0	0.00	28.30	10	3,756	0.27%
2022/11/18	15	28.18	0	0.00	28.20	15	3,742	0.40%
2022/11/17	2.1	28.45	4	28.55	28.45	-1.9	3,738	-0.05%
2022/11/16	7	28.06	2	28.18	28.10	5	3,732	0.13%
2022/11/15	4	28.38	0	0.00	28.35	4	3,718	0.11%
2022/11/14	0	0.00	32	28.67	28.65	-32	3,711	-0.86%
2022/11/11	2	28.10	16	28.45	28.15	-14	3,691	-0.38%
2022/11/10	2	27.85	0	0.00	27.85	2	3,690	0.05%
2022/11/09	2	27.70	0	0.00	27.70	2	3,709	0.05%
2022/11/07	5	27.76	2	28.00	27.85	3	3,709	0.08%
2022/11/04	12	27.84	0	0.00	27.95	12	3,742	0.32%
2022/11/03	0	0.00	3	28.07	28.25	-3	3,746	-0.08%
2022/11/02	10	28.05	21	28.39	28.20	-11	3,733	-0.29%
2022/11/01	43	27.95	2	28.00	27.85	41	3,717	1.10%
2022/10/28	2	27.70	20	27.90	27.45	-18	3,749	-0.48%
2022/10/27	0	0.00	8	27.01	27.30	-8	3,858	-0.21%
2022/10/26	4	26.35	0	0.00	26.45	4	3,830	0.10%
2022/10/25	1	26.50	0	0.00	26.25	1	3,831	0.03%
2022/10/24	7	26.38	2.7	26.51	26.50	4.3	3,812	0.11%
2022/10/21	2	26.70	2	27.00	26.95	0	3,761	0.00%
2022/10/20	2.2	27.10	0	0.00	27.15	2.2	3,711	0.06%
2022/10/17	42	27.50	23	27.82	27.80	19	3,640	0.52%
2022/10/14	14	28.47	0	0.00	28.40	14	3,594	0.39%
2022/10/13	33	29.28	2	28.05	28.00	31	3,597	0.86%
2022/10/12	29	28.90	27	29.80	29.80	2	3,535	0.06%
2022/10/11	1	29.60	3	29.83	29.65	-2	3,502	-0.06%
2022/10/07	0	0.00	7	29.99	30.20	-7	3,507	-0.20%
2022/10/06	3	29.72	0	0.00	29.60	3	3,530	0.08%
2022/10/05	3	30.17	2	30.00	30.05	1	3,505	0.03%
2022/10/04	3.2	30.09	0.4	30.10	30.00	2.8	3,482	0.08%
2022/09/30	0	0.00	2	29.35	30.15	-2	3,421	-0.06%
2022/09/29	2	29.10	2	29.40	29.40	0	3,372	0.00%
2022/09/28	61.3	30.07	2	29.10	28.60	59.3	3,346	1.77%
2022/09/27	2	30.10	4	30.60	30.80	-2	3,217	-0.06%
2022/09/26	0	0.00	2	30.65	30.80	-2	3,171	-0.06%
2022/09/23	4	32.11	8	32.26	32.25	-4	3,099	-0.13%
2022/09/22	1	31.30	5	31.79	31.95	-4	3,060	-0.13%
2022/09/21	3	31.72	4.1	32.04	31.70	-1.1	3,047	-0.04%
2022/09/20	4	31.48	2	31.60	31.85	2	3,022	0.07%
2022/09/19	7	31.64	3	31.60	31.65	4	2,923	0.14%
2022/09/16	2	32.60	0	0.00	32.40	2	2,905	0.07%
2022/09/15	0	0.00	4	32.75	32.90	-4	2,894	-0.14%
2022/09/14	0	0.00	4	31.98	32.05	-4	2,880	-0.14%
2022/09/13	2	32.15	3	32.53	32.20	-1	2,867	-0.03%
2022/09/12	10	32.35	1	32.30	32.10	9	2,861	0.31%
2022/09/08	14	32.66	11	33.02	33.00	3	2,756	0.11%
2022/09/07	1	32.90	1	32.75	32.90	0	2,549	0.00%
2022/09/06	3	32.27	0	0.00	32.80	3	2,474	0.12%
2022/09/05	13	32.13	20	32.17	32.60	-7	2,304	-0.30%
2022/09/02	12	30.81	8	30.50	30.00	4	1,958	0.20%
2022/09/01	2	29.70	0	0.00	29.90	2	1,773	0.11%
2022/08/31	0	0.00	2.4	30.07	29.95	-2.4	1,772	-0.13%
2022/08/29	0	0.00	2	29.30	29.25	-2	1,787	-0.11%
2022/08/26	0	0.00	4	29.75	29.65	-4	1,781	-0.22%
2022/08/24	3.2	29.71	0	0.00	29.40	3.2	1,796	0.18%
2022/08/23	0.3	29.71	0	0.00	29.70	0.3	1,847	0.02%
2022/08/22	0	0.00	1	30.25	30.15	-1	1,854	-0.05%
2022/08/18	0	0.00	2	29.90	29.85	-2	1,890	-0.11%
2022/08/17	2	29.60	2	29.90	29.65	0	1,918	0.00%
2022/08/16	2	29.40	2	29.70	29.45	0	1,921	0.00%
2022/08/12	0	0.00	8	30.20	30.05	-8	1,925	-0.42%
2022/08/11	22	30.42	3.2	30.11	30.10	18.8	1,922	0.98%
2022/08/10	3.3	30.37	3	30.80	30.85	0.3	1,901	0.02%
2022/08/09	1.3	29.82	3	30.00	30.00	-1.7	1,919	-0.09%
2022/08/08	2	29.30	2	29.60	29.70	0	1,963	0.00%
2022/08/05	2	29.90	4	29.93	29.90	-2	2,046	-0.10%
2022/08/04	13	30.08	5	29.86	29.55	8	2,127	0.38%
2022/08/03	10	30.66	10	30.47	29.95	0	2,231	0.00%
2022/08/01	2	29.10	2	29.70	29.30	0	2,674	0.00%
2022/07/29	7.6	28.83	5	29.08	29.15	2.6	2,930	0.09%
2022/07/27	0	0.00	9.3	28.86	29.05	-9.3	3,631	-0.25%
2022/07/25	3	28.47	6	28.60	28.75	-3	3,659	-0.08%
2022/07/22	1	27.80	1	28.05	28.25	0	3,665	0.00%
2022/07/20	4	28.35	0	0.00	28.15	4	3,690	0.11%
2022/07/19	2	28.10	5.5	28.17	28.20	-3.5	3,696	-0.09%
2022/07/18	2.1	27.89	0.5	27.70	27.80	1.6	3,703	0.04%
2022/07/14	0	0.00	3	27.10	27.50	-3	3,671	-0.08%
2022/07/13	3	26.77	0	0.00	26.65	3	3,649	0.08%
2022/07/12	0	0.00	2.1	26.70	26.80	-2.1	3,649	-0.06%
2022/07/11	0	0.00	2	26.40	26.70	-2	3,653	-0.05%
2022/07/08	2	26.10	0	0.00	26.05	2	3,661	0.05%
2022/07/07	2.2	25.99	0	0.00	26.00	2.2	3,688	0.06%
2022/07/06	0.1	26.05	0	0.00	26.05	0.1	3,700	0.00%
2022/07/05	0	26.00	3.3	25.97	26.00	-3.2	3,701	-0.09%
2022/07/04	4	25.30	3	25.60	25.50	1	3,708	0.03%
2022/07/01	1	25.80	6	25.94	25.35	-5	3,714	-0.13%
2022/06/30	6	26.33	6.2	26.83	26.10	-0.2	3,693	-0.01%
2022/06/29	13	28.41	0	0.00	28.65	13	3,681	0.35%
2022/06/28	9	28.38	0	0.00	28.35	9	3,673	0.25%
2022/06/27	10	28.78	4.2	29.09	28.90	5.8	3,679	0.16%
2022/06/24	2	28.60	2	28.90	28.70	0	3,669	0.00%
2022/06/22	13	28.49	9	28.54	28.50	4	3,635	0.11%
2022/06/21	2	28.70	3	28.40	28.50	-1	3,614	-0.03%
2022/06/20	2	28.45	0	0.00	27.50	2	3,617	0.06%
2022/06/16	7	29.33	15	29.66	28.85	-8	3,598	-0.22%
2022/06/15	2	29.10	3	29.15	28.90	-1	3,563	-0.03%
2022/06/14	5	28.58	4	28.88	28.80	1	3,564	0.03%
2022/06/13	2	29.18	0	0.00	29.10	2	3,571	0.06%
2022/06/10	2	29.40	0	0.00	29.40	2	3,555	0.06%
2022/06/09	0.8	29.85	1	29.75	29.85	-0.2	3,554	-0.01%
2022/06/08	0	0.00	3	29.85	29.85	-3	3,547	-0.08%
2022/06/07	1	29.50	4	29.65	29.65	-3	3,535	-0.08%
2022/06/06	3	29.23	0	0.00	29.30	3	3,533	0.08%
2022/06/02	3	29.78	2	30.00	29.70	1	3,544	0.03%
2022/05/31	12	29.35	12	29.53	29.70	0	3,531	0.00%
2022/05/27	15	29.86	13	29.95	29.80	2	3,456	0.06%
2022/05/26	2	29.88	0.1	30.10	29.55	1.9	3,438	0.06%
2022/05/25	2	29.80	4	29.65	29.55	-2	3,404	-0.06%
2022/05/24	5.1	29.24	5	29.25	29.05	0.1	3,375	0.00%
2022/05/23	0	0.00	1	28.90	28.90	-1	3,348	-0.03%
2022/05/20	8.1	29.31	8	29.50	28.90	0.1	3,341	0.00%
2022/05/19	1	29.45	3	29.10	29.45	-2	3,314	-0.06%
2022/05/18	14	29.44	9	29.44	29.35	5	3,291	0.15%
2022/05/17	2	29.15	3	29.60	29.45	-1	3,260	-0.03%
2022/05/16	5	29.09	5	28.93	28.85	0	3,213	0.00%
2022/05/13	16	29.17	15	29.40	29.45	1	3,167	0.03%
2022/05/12	0	0.00	3	28.90	28.10	-3	3,065	-0.10%
2022/05/11	17.1	30.23	17	29.94	29.35	0.1	2,967	0.00%
2022/05/10	9.2	30.65	6	31.48	30.50	3.2	2,811	0.11%
2022/05/09	3	31.03	10	30.85	30.20	-7	2,409	-0.29%
2022/05/06	6	30.44	11	30.79	31.20	-5	2,221	-0.23%
2022/05/05	46	29.24	44	29.54	30.80	2	1,962	0.10%
2022/05/04	19	28.32	26.2	28.60	28.85	-7.2	1,461	-0.49%
2022/05/03	0	0.00	9	26.40	26.25	-9	1,244	-0.72%
2022/04/29	0	0.00	2	26.75	26.70	-2	1,222	-0.16%
2022/04/27	0	0.00	4	26.80	26.50	-4	1,201	-0.33%
2022/04/26	0	0.00	46	27.35	27.25	-46	1,174	-3.92%
2022/04/25	0	0.00	10	27.30	27.25	-10	1,163	-0.86%
2022/04/22	0	0.00	3	28.00	28.15	-3	1,142	-0.26%
2022/04/21	4	27.85	0	0.00	27.85	4	1,119	0.36%
2022/04/18	1	26.65	0	0.00	26.70	1	1,088	0.09%
2022/04/15	0	0.00	1	27.45	27.00	-1	1,084	-0.09%
2022/04/14	3	27.18	0	0.00	27.15	3	1,076	0.28%
2022/04/13	1	26.70	0	0.00	27.15	1	1,053	0.09%
2022/04/11	4	26.23	0	0.00	26.00	4	1,005	0.40%
2022/04/08	0	0.00	4	26.31	26.50	-4	992	-0.40%
2022/04/01	1	26.70	2	26.65	26.70	-1	963	-0.10%
2022/03/31	1	26.50	1	26.10	26.40	0	941	0.00%
2022/03/30	0	0.00	22	25.62	25.85	-22	892	-2.46%
2022/03/29	5	26.15	0	0.00	26.00	5	867	0.58%
2022/03/28	2	26.00	3	25.95	26.05	-1	859	-0.12%
2022/03/25	15	25.90	0	0.00	25.80	15	832	1.80%
2022/03/24	0	0.00	2	25.90	26.00	-2	824	-0.24%
2022/03/23	0	0.00	1	25.60	25.80	-1	811	-0.12%
2022/03/22	5	25.35	0	0.00	25.55	5	788	0.63%
2022/03/18	1	24.80	0	0.00	24.95	1	763	0.13%
2022/03/17	3	24.85	1	24.85	24.85	2	784	0.26%
2022/03/16	1	24.30	1	24.50	24.65	0	770	0.00%
2022/03/14	1	23.55	0	0.00	23.55	1	739	0.14%
2022/03/11	45	23.48	0	0.00	23.50	45	735	6.12%
2022/03/10	0	0.00	5	23.30	23.35	-5	742	-0.67%
2022/03/08	4	22.41	0	0.00	22.15	4	736	0.54%
2022/03/07	1.1	22.95	0	0.00	23.00	1.1	719	0.15%
2022/03/01	0.1	23.80	0	0.00	23.80	0.1	777	0.01%
2022/02/25	1	23.40	0	0.00	23.45	1	783	0.13%
2022/02/24	3	23.55	0	0.00	23.60	3	786	0.38%
2022/02/22	1	23.50	0	0.00	23.80	1	795	0.13%
2022/02/21	1	24.10	0	0.00	24.10	1	797	0.13%
2022/02/09	4	24.15	0	0.00	24.30	4	1,056	0.38%
2022/01/25	3	23.38	0	0.00	23.45	3	1,082	0.28%
2022/01/21	1	23.75	0	0.00	23.70	1	1,075	0.09%
2022/01/19	0.1	23.75	0	0.00	24.00	0.1	1,105	0.01%
2022/01/18	1	23.90	0	0.00	24.00	1	1,112	0.09%
2022/01/17	1	23.75	5	23.75	23.75	-4	1,119	-0.36%
2022/01/11	0.1	24.35	0	0.00	24.15	0.1	1,210	0.01%
2022/01/10	1	24.60	0	0.00	24.60	1	1,216	0.08%
2022/01/04	0.2	25.10	26	25.00	25.10	-25.8	1,251	-2.06%
2022/01/03	0.1	25.05	0	0.00	25.05	0.1	1,254	0.01%
2021/12/28	0.1	25.10	0	0.00	25.10	0.1	1,286	0.01%
2021/12/27	0.3	25.10	0	0.00	25.00	0.3	1,292	0.02%
2021/12/24	0.2	25.15	0	0.00	25.15	0.2	1,292	0.02%
2021/12/23	0	25.30	0	0.00	25.30	0	1,291	0.00%
2021/12/20	0.2	25.10	0	0.00	25.35	0.2	1,306	0.01%
2021/12/17	1	25.10	0	0.00	25.05	1	1,309	0.08%
2021/12/15	0	0.00	2	25.65	25.45	-2	1,345	-0.15%
2021/12/14	1	25.80	0.3	25.80	25.80	0.7	1,457	0.05%
2021/12/13	1	26.05	0	0.00	26.00	1	1,480	0.07%
2021/12/09	0.1	25.50	0	0.00	25.45	0.1	1,485	0.01%
2021/12/08	1	25.55	5	25.35	25.45	-4	1,527	-0.26%
2021/12/07	1	25.35	0	0.00	25.40	1	1,535	0.07%
2021/12/06	0.2	25.45	0	0.00	25.50	0.2	1,549	0.01%
2021/12/02	3	25.20	25	25.14	25.35	-22	1,577	-1.39%
2021/11/30	0	0.00	20	25.25	25.20	-20	1,610	-1.24%
2021/11/29	2	25.05	0	0.00	25.00	2	1,612	0.12%
2021/11/26	2	25.25	0	0.00	25.15	2	1,624	0.12%
2021/11/23	2	25.25	0	0.00	25.25	2	1,623	0.12%
2021/11/19	0	0.00	7	25.51	25.35	-7	1,637	-0.43%
2021/11/18	3	25.45	0	0.00	25.45	3	1,673	0.18%
2021/11/17	9	25.61	0	0.00	25.65	9	1,712	0.53%
2021/11/16	24	25.99	27	26.05	26.20	-3	1,693	-0.18%
2021/11/11	31	25.14	90	24.81	25.00	-59	1,684	-3.50%
2021/11/10	17	24.38	2	24.35	24.40	15	1,668	0.90%
2021/11/09	0	0.00	12	24.79	24.60	-12	1,657	-0.72%
2021/11/08	72	24.62	11	24.75	24.60	61	1,652	3.69%
2021/11/05	0	0.00	4	25.35	25.20	-4	1,654	-0.24%
2021/11/04	30	25.30	0	0.00	25.30	30	1,714	1.75%
2021/11/02	0	0.00	20	25.08	24.90	-20	1,798	-1.11%
2021/11/01	0	0.00	20	25.30	25.20	-20	1,791	-1.12%
2021/10/28	0	0.00	1	25.45	25.20	-1	1,792	-0.06%
2021/10/27	4	25.35	0	0.00	25.50	4	1,795	0.22%
2021/10/22	0	0.00	1	24.85	24.80	-1	1,813	-0.06%
2021/10/21	15	24.92	0	0.00	25.55	15	1,804	0.83%
2021/10/20	0	0.00	1	24.45	24.40	-1	1,742	-0.06%
2021/10/18	0	0.00	1	25.00	24.90	-1	1,740	-0.06%
2021/10/14	0.3	24.45	2	24.38	24.40	-1.7	1,774	-0.10%
2021/10/12	0.3	24.65	0	0.00	24.45	0.3	1,810	0.02%
2021/10/08	0.5	24.25	0	0.00	24.10	0.5	1,793	0.03%
2021/10/06	2	23.25	0	0.00	23.30	2	1,838	0.11%
2021/10/05	1	23.00	0	0.00	23.20	1	1,856	0.05%
2021/10/01	1	23.20	0	0.00	23.10	1	1,874	0.05%
2021/09/30	3	23.58	0	0.00	23.60	3	1,892	0.16%
2021/09/24	1	23.20	0	0.00	23.10	1	2,067	0.05%
2021/09/23	1.5	23.22	15	23.10	23.10	-13.5	2,134	-0.63%
2021/09/22	2	23.35	2	23.60	23.05	0	2,175	0.00%
2021/09/17	1.2	24.11	52	24.05	23.50	-50.8	2,186	-2.32%
2021/09/16	1	24.60	5	24.60	24.60	-4	2,109	-0.19%
2021/09/15	12	25.38	0	0.00	25.30	12	2,134	0.56%
2021/09/14	41.3	25.20	0	0.00	25.25	41.3	2,152	1.92%
2021/09/13	5.3	25.14	0	0.00	25.25	5.3	2,212	0.24%
2021/09/07	0	0.00	1	24.50	24.35	-1	2,332	-0.04%
2021/09/03	0	0.00	1	24.60	24.50	-1	2,370	-0.04%
2021/09/02	0	0.00	1	24.00	24.00	-1	2,355	-0.04%
2021/09/01	0	0.00	1	24.40	24.20	-1	2,350	-0.04%
2021/08/31	0	0.00	1	23.60	23.65	-1	2,328	-0.04%
2021/08/30	0.2	23.70	0	0.00	23.70	0.2	2,348	0.01%
2021/08/25	1	23.50	0	0.00	23.65	1	2,348	0.04%
2021/08/24	3	23.05	5	23.10	23.35	-2	2,360	-0.08%
2021/08/23	1	22.45	10	22.70	22.40	-9	2,338	-0.38%
2021/08/19	10	22.20	0	0.00	22.00	10	2,297	0.44%
2021/08/18	16	22.56	21	22.67	22.75	-5	2,276	-0.22%
2021/08/17	6	22.77	0	0.00	22.40	6	2,285	0.26%
2021/08/13	5	23.35	5	23.35	23.10	0	2,360	0.00%
2021/08/12	1	23.30	50.3	23.46	23.60	-49.3	2,371	-2.08%
2021/08/11	0.1	23.35	15.7	23.84	23.40	-15.6	2,414	-0.65%
2021/08/10	17	23.66	1	23.60	23.65	16	2,435	0.66%
2021/08/09	12	24.63	4	24.65	24.50	8	2,490	0.32%
2021/08/06	30	24.93	39	25.16	25.40	-9	2,548	-0.35%
2021/08/05	3	24.50	1	24.30	24.20	2	2,604	0.08%
2021/08/04	0	0.00	0.1	24.40	24.45	-0.1	2,809	0.00%
2021/08/02	0	0.00	1	24.05	24.45	-1	3,005	-0.03%
2021/07/29	1	24.15	0	0.00	24.20	1	3,114	0.03%
2021/07/28	2	23.40	4	23.41	23.75	-2	3,195	-0.06%
2021/07/26	1	23.50	1	23.55	23.50	0	3,424	0.00%
2021/07/23	1	23.65	0	0.00	23.65	1	3,560	0.03%
2021/07/20	4	23.88	3	23.87	23.85	1	3,635	0.03%
2021/07/16	4	24.30	0	0.00	24.00	4	3,780	0.11%
2021/07/15	7	24.09	0	0.00	24.25	7	3,843	0.18%
2021/07/14	0	0.00	4	23.75	23.55	-4	3,894	-0.10%
2021/07/13	6	23.94	0	0.00	23.95	6	3,975	0.15%
2021/07/12	2	24.53	70	24.52	24.40	-68	4,047	-1.68%
2021/07/09	6	24.58	0	0.00	24.55	6	4,172	0.14%
2021/07/08	11	24.60	0	0.00	24.85	11	4,269	0.26%
2021/07/07	11	24.80	0	0.00	24.60	11	4,326	0.25%
2021/07/06	52	24.91	0	0.00	24.85	52	4,353	1.19%
2021/07/05	2	25.20	0.2	25.05	24.85	1.8	4,410	0.04%
2021/07/02	2	25.20	0	0.00	25.25	2	4,418	0.05%
2021/07/01	10	26.00	40	25.51	25.30	-30	4,530	-0.66%
2021/06/30	7	27.34	7	27.22	27.30	0	4,539	0.00%
2021/06/29	3	26.65	0	0.00	26.80	3	4,508	0.07%
2021/06/28	5.3	27.18	3	27.25	27.00	2.3	4,490	0.05%
2021/06/25	4	27.14	3	27.50	27.50	1	4,468	0.02%
2021/06/23	20	26.75	1	27.10	26.80	19	4,469	0.43%
2021/06/22	2	27.13	1	26.70	26.90	1	4,458	0.02%
2021/06/21	2	26.15	0	0.00	25.90	2	4,408	0.05%
2021/06/18	21	26.50	0	0.00	26.75	21	4,397	0.48%
2021/06/17	0	0.00	1	25.65	26.45	-1	4,536	-0.02%
2021/06/15	0	0.00	1	25.20	25.15	-1	4,619	-0.02%
2021/06/11	0	0.00	21	25.01	25.50	-21	4,766	-0.44%
2021/06/09	1	24.75	0	0.00	24.60	1	4,802	0.02%
2021/06/07	1	24.50	0	0.00	24.40	1	4,947	0.02%
2021/06/03	1	24.95	0	0.00	25.00	1	5,123	0.02%
2021/06/01	0	0.00	24	25.14	25.15	-24	5,284	-0.45%
2021/05/28	1	25.00	32	24.95	24.95	-31	5,541	-0.56%
2021/05/27	1	24.90	0	0.00	24.75	1	5,633	0.02%
2021/05/26	0.1	25.05	0	0.00	25.10	0.1	5,696	0.00%
2021/05/25	21	24.85	0	0.00	24.85	21	5,740	0.37%
2021/05/24	35	25.45	0	0.00	24.95	35	5,825	0.60%
2021/05/21	2	25.28	20	24.65	25.20	-18	5,924	-0.30%
2021/05/19	1	24.00	0	0.00	24.05	1	5,957	0.02%
2021/05/18	10	23.75	0	0.00	24.40	10	5,931	0.17%
2021/05/17	1	23.60	3	23.82	22.60	-2	5,912	-0.03%
2021/05/14	11	26.29	0	0.00	24.65	11	5,818	0.19%
2021/05/13	21	26.12	20	25.80	25.30	1	5,731	0.02%
2021/05/12	43	26.71	131	26.72	26.55	-88	5,625	-1.56%	大賣/
2021/05/11	17	29.11	67	28.55	28.40	-50	5,444	-0.92%
2021/05/10	4	28.90	2	29.05	29.00	2	5,340	0.04%
2021/05/07	8	28.53	2	28.23	28.45	6	5,305	0.11%
2021/05/06	0	0.00	3	28.53	28.65	-3	5,278	-0.06%
2021/05/05	30	28.10	20	28.07	27.95	10	5,208	0.19%
2021/05/04	84	27.62	50	26.37	27.55	34	5,144	0.66%
2021/05/03	18	28.79	20	29.00	27.85	-2	5,030	-0.04%
2021/04/29	4	29.20	3	29.13	28.90	1	4,979	0.02%
2021/04/28	0.6	28.55	8	28.70	28.60	-7.4	4,885	-0.15%
2021/04/27	14	28.94	0	0.00	28.80	14	4,970	0.28%
2021/04/26	25	28.66	0	0.00	28.70	25	4,961	0.50%
2021/04/23	20	28.28	0	0.00	28.05	20	4,953	0.40%
2021/04/22	4	27.63	37	28.56	27.95	-33	4,921	-0.67%
2021/04/21	2	29.35	2	29.00	29.05	0	4,816	0.00%
2021/04/20	0	0.00	2	28.90	28.60	-2	4,773	-0.04%
2021/04/19	9	28.30	4	28.52	28.55	5	4,751	0.11%
2021/04/16	3	27.32	1.1	27.45	27.40	2	4,674	0.04%
2021/04/15	0	0.00	2	26.83	26.85	-2	4,582	-0.04%
2021/04/14	2	25.80	4	25.93	26.00	-2	4,463	-0.04%
2021/04/13	3	25.50	37	25.96	25.30	-34	4,443	-0.77%
2021/04/09	4	25.45	15.2	25.75	25.70	-11.2	4,497	-0.25%
2021/04/08	7	25.59	2	25.60	25.50	5	4,438	0.11%
2021/04/07	50	25.50	5	25.47	25.65	45	4,409	1.02%
2021/04/06	6	24.84	6	24.96	24.65	0	4,336	0.00%
2021/03/31	0	0.00	9	24.20	24.35	-9	4,242	-0.21%
2021/03/30	0.2	24.08	0	0.00	24.10	0.2	4,231	0.00%
2021/03/29	0.2	24.33	0	0.00	24.10	0.2	4,234	0.00%
2021/03/26	0	24.35	14	24.53	24.40	-14	4,238	-0.33%
2021/03/25	0	0.00	7	24.02	24.05	-7	4,207	-0.17%
2021/03/24	6	24.18	0	0.00	23.95	6	4,207	0.14%
2021/03/23	7.3	24.15	7	24.06	24.15	0.3	4,200	0.01%
2021/03/22	16	24.07	1	24.30	24.40	15	4,185	0.36%
2021/03/19	8	23.32	0	0.00	23.25	8	4,050	0.20%
2021/03/18	11	24.06	0	0.00	23.75	11	4,018	0.27%
2021/03/17	5.1	24.19	2	23.85	24.10	3.1	4,040	0.08%
2021/03/16	0	0.00	15	23.30	23.40	-15	3,958	-0.38%
2021/03/15	30	23.37	1	23.20	23.40	29	4,094	0.71%
2021/03/12	0	0.00	1	22.55	22.55	-1	4,409	-0.02%
2021/03/11	0.2	23.00	0	0.00	22.95	0.2	4,542	0.00%
2021/03/10	1	23.50	0	0.00	23.25	1	4,585	0.02%
2021/03/09	35	23.62	5	23.40	23.45	30	4,741	0.63%
2021/03/08	5	22.80	17	24.10	23.00	-12	5,020	-0.24%
2021/03/04	0	0.00	4	23.50	23.25	-4	5,055	-0.08%
2021/03/03	13	22.71	2	23.20	23.25	11	4,989	0.22%
2021/03/02	22	22.55	13	22.55	22.00	9	4,866	0.18%
2021/02/26	0.2	21.78	5.2	22.00	21.95	-5	4,989	-0.10%
2021/02/25	0	0.00	20	21.84	22.00	-20	4,989	-0.40%
2021/02/24	22	21.85	3	21.95	21.95	19	4,990	0.38%
2021/02/23	13	21.91	6	21.68	22.05	7	4,905	0.14%
2021/02/22	16	21.21	1	20.80	21.35	15	4,813	0.31%
2021/02/19	0	0.00	2	20.08	20.30	-2	4,743	-0.04%
2021/02/18	0.3	20.24	0	0.00	20.30	0.3	4,808	0.01%
2021/02/03	0.2	19.45	10	19.55	19.45	-9.8	5,062	-0.19%
2021/02/02	12	19.32	0	0.00	19.50	12	5,159	0.23%
2021/01/29	0.1	19.00	2	19.18	19.05	-2	5,332	-0.04%
2021/01/26	1	19.70	0.5	19.80	19.65	0.5	5,528	0.01%
2021/01/25	0.5	20.00	1	20.00	20.10	-0.5	5,629	-0.01%
2021/01/22	0.4	19.20	0	0.00	19.15	0.4	5,641	0.01%
2021/01/21	2.1	18.91	0	0.00	18.95	2.1	5,730	0.04%
2021/01/20	0.1	19.50	11	19.06	19.10	-10.9	5,789	-0.19%
2021/01/19	0	0.00	7	20.05	19.90	-7	5,782	-0.12%
2021/01/18	2.4	19.70	10	19.45	20.20	-7.7	5,865	-0.13%
2021/01/15	0	0.00	6	20.14	20.10	-6	5,919	-0.10%
2021/01/14	0.3	20.55	0	0.00	20.60	0.3	6,105	0.00%
2021/01/13	5	20.74	1	20.70	20.75	4	6,782	0.06%
2021/01/11	0	0.00	1	20.70	20.60	-1	7,306	-0.01%
2021/01/08	0	0.00	10	20.20	20.20	-10	7,459	-0.13%
2021/01/07	0.6	20.40	1	20.30	20.40	-0.4	7,672	-0.01%
2021/01/06	10	20.38	0	0.00	20.25	10	7,864	0.13%
2021/01/05	10	21.37	10	21.54	21.15	0	8,147	0.00%
2021/01/04	2.1	20.65	0	0.00	20.90	2.1	8,550	0.02%
2020/12/31	1	20.65	7	20.64	20.70	-6	9,355	-0.06%
2020/12/30	1	20.70	14	20.73	20.90	-13	10,253	-0.13%
2020/12/29	1	20.85	2.7	20.90	20.75	-1.7	10,756	-0.02%
2020/12/28	3.1	20.60	2	20.65	20.65	1.1	10,833	0.01%
2020/12/25	1	20.60	0	0.00	20.65	1	10,878	0.01%
2020/12/24	0	0.00	1	20.85	20.80	-1	11,232	-0.01%
2020/12/23	1	20.40	1	20.45	20.50	0	11,472	0.00%
2020/12/22	6	20.70	6	20.40	20.30	0	11,632	0.00%
2020/12/21	5	21.03	8	20.66	20.95	-3	11,758	-0.03%
2020/12/18	2.2	20.88	1	21.05	20.75	1.2	11,844	0.01%
2020/12/17	6.3	21.09	0	0.00	20.95	6.3	12,009	0.05%
2020/12/16	6	21.13	0	0.00	21.20	6	12,256	0.05%
2020/12/15	0	0.00	4	20.96	20.75	-4	12,239	-0.03%
2020/12/14	4	20.91	0	0.00	20.95	4	12,271	0.03%
2020/12/11	0.5	20.49	0	0.00	20.50	0.5	12,323	0.00%
2020/12/10	5	20.99	3	21.27	21.10	2	12,432	0.02%
2020/12/09	0.2	20.60	4	20.95	20.95	-3.8	12,602	-0.03%
2020/12/08	8.5	20.33	5	20.12	19.95	3.5	12,801	0.03%
2020/12/07	6.4	21.32	7	21.46	21.35	-0.6	12,566	0.00%
2020/12/04	2	22.38	0	0.00	22.35	2	12,560	0.02%
2020/12/03	9	22.52	22	22.65	22.45	-13	12,669	-0.10%
2020/12/02	18.1	22.90	119	22.98	22.80	-100.9	12,936	-0.78%	大賣/
2020/12/01	1.4	24.60	0	0.00	24.40	1.4	12,795	0.01%
2020/11/30	18	25.16	5	25.22	24.65	13	12,857	0.10%
2020/11/25	34	25.28	12	25.21	24.65	22	13,332	0.17%
2020/11/24	0	0.00	81	24.40	24.45	-81	13,324	-0.61%
2020/11/23	1	24.80	0	0.00	24.80	1	13,403	0.01%
2020/11/20	1	25.20	1	25.05	25.05	0	13,557	0.00%
2020/11/18	2.3	25.12	20	25.60	25.10	-17.7	13,962	-0.13%
2020/11/17	5.1	24.81	20	25.38	25.30	-14.9	14,030	-0.11%
2020/11/16	69.6	25.37	1	25.15	25.10	68.6	14,155	0.48%
2020/11/13	5	25.65	100	25.41	25.65	-95	14,267	-0.67%
2020/11/12	19	25.78	11	25.43	25.20	8	14,403	0.06%
2020/11/11	5	25.78	5	25.50	25.95	0	14,712	0.00%
2020/11/09	3	25.80	117	25.71	25.65	-114	14,826	-0.77%	大賣/鉅額交易
2020/11/06	26	25.17	50	24.98	25.10	-24	14,745	-0.16%
2020/11/05	24	25.33	83	25.43	24.65	-59	14,708	-0.40%
2020/11/04	41	24.70	11	24.76	24.75	30	14,659	0.20%
2020/11/03	51	25.11	5	25.15	24.85	46	14,676	0.31%
2020/11/02	16	25.03	65	24.87	25.10	-49	14,722	-0.33%
2020/10/30	42	24.82	22	24.63	24.35	20	14,619	0.14%
2020/10/29	43	24.88	25	24.78	25.00	18	14,538	0.12%
2020/10/28	127	25.11	3	25.48	25.00	124	14,434	0.86%	大買/鉅額交易
2020/10/27	28	25.61	21	26.17	25.60	7	14,326	0.05%
2020/10/26	29	25.79	17	26.01	25.70	12	14,231	0.08%
2020/10/23	66	26.47	19	26.62	26.25	47	14,136	0.33%
2020/10/22	13	26.13	63	26.31	26.45	-50	14,038	-0.36%
2020/10/21	64	26.37	30.1	27.10	26.50	33.9	13,827	0.25%
2020/10/20	165	25.44	166	25.88	26.50	-1	13,147	-0.01%	大買/大賣/
2020/10/19	1	24.50	8	24.54	24.55	-7	12,632	-0.06%
2020/10/16	4	24.56	7	24.28	24.40	-3	12,587	-0.02%
2020/10/15	27	24.60	107	24.34	24.15	-80	12,407	-0.64%	大賣/
2020/10/14	17	24.74	17	25.23	25.20	0	12,166	0.00%
2020/10/13	21	25.06	63	25.16	25.00	-42	11,945	-0.35%
2020/10/12	15	26.12	4	26.43	26.35	11	11,568	0.10%
2020/10/08	45	24.80	56.3	24.92	25.50	-11.3	11,028	-0.10%
2020/10/07	58.1	23.86	53	23.95	24.35	5.1	10,183	0.05%
2020/10/06	38	22.03	45	22.19	22.50	-7	9,267	-0.08%
2020/10/05	11	20.75	15	20.92	20.95	-4	8,757	-0.05%
2020/09/29	100	20.81	86	20.11	20.45	14	8,546	0.16%
2020/09/28	19	20.45	15	20.62	20.65	4	8,177	0.05%
2020/09/25	0	0.00	44	18.70	18.80	-44	7,926	-0.56%
2020/09/24	21	19.95	16	19.75	19.45	5	7,744	0.06%
2020/09/23	8	20.70	2	20.20	20.20	6	7,587	0.08%
2020/09/22	33	20.85	0	0.00	21.00	33	7,463	0.44%
2020/09/21	67	21.01	25	21.42	21.35	42	7,273	0.58%
2020/09/18	2	20.30	0	0.00	20.25	2	7,003	0.03%
2020/09/17	4	20.20	0	0.00	20.20	4	6,965	0.06%
2020/09/16	10	20.10	1	20.05	20.55	9	6,874	0.13%
2020/09/15	11	20.22	7	19.99	20.00	4	6,767	0.06%
2020/09/14	8	20.09	0	0.00	20.15	8	6,572	0.12%
2020/09/11	8	21.39	156	21.14	20.75	-148	6,309	-2.35%	大賣/鉅額交易
2020/09/10	0	0.00	5	21.80	22.00	-5	5,937	-0.08%
2020/09/09	2	21.90	2	21.50	21.75	0	5,815	0.00%
2020/09/08	14	21.68	14	21.31	21.75	0	5,615	0.00%
2020/09/07	21	22.26	7	22.44	21.70	14	5,397	0.26%
2020/09/04	16	20.29	5.2	19.98	20.80	10.8	4,944	0.22%
2020/09/03	23	20.04	10	20.03	20.05	13	4,663	0.28%
2020/09/02	162	19.53	26	19.72	19.70	136	4,506	3.02%	大買/鉅額交易
2020/09/01	115	19.04	3	18.88	18.75	112	4,194	2.67%	大買/鉅額交易
2020/08/31	107	19.19	10	19.40	18.85	97	4,091	2.37%	大買/
2020/08/28	12	18.13	12	18.79	18.45	0	3,839	0.00%
2020/08/27	4	17.90	1	18.00	18.05	3	3,648	0.08%
2020/08/26	7	17.69	7	17.94	17.80	0	3,489	0.00%
2020/08/25	4	18.58	10	18.60	18.65	-6	3,292	-0.18%
2020/08/24	5	18.11	15	17.73	18.00	-10	3,106	-0.32%
2020/08/21	40	17.11	0	0.00	17.30	40	2,820	1.42%
2020/08/20	9	16.69	33	16.70	16.75	-24	2,705	-0.89%
2020/08/19	87	17.52	0	0.00	17.55	87	2,501	3.48%
2020/08/18	3	17.00	3	16.90	17.00	0	2,315	0.00%
2020/08/17	0	0.00	12	16.29	16.90	-12	2,117	-0.57%
2020/08/14	6	15.45	10	15.35	15.40	-4	1,732	-0.23%
2020/08/13	0	0.00	30	14.70	14.70	-30	1,470	-2.04%
2020/08/12	2	14.68	22	14.80	14.50	-20	1,429	-1.40%
2020/08/11	0	0.00	4	14.85	14.40	-4	1,365	-0.29%
2020/08/10	2	14.90	42	14.71	14.90	-40	1,319	-3.03%
2020/08/07	3	14.65	1	14.40	14.45	2	1,245	0.16%
2020/08/06	12	14.30	0	0.00	14.35	12	1,181	1.02%
2020/07/31	0	0.00	2	13.55	13.60	-2	1,058	-0.19%
2020/07/30	5	13.60	0	0.00	13.65	5	1,060	0.47%
2020/07/29	20	13.40	0	0.00	13.40	20	1,049	1.91%
2020/07/28	15	13.15	0	0.00	13.15	15	1,040	1.44%
2020/07/20	0	0.00	15	12.90	13.05	-15	962	-1.56%
2020/07/16	5	13.15	0	0.00	13.15	5	969	0.52%
2020/07/10	0	0.00	25	13.10	13.20	-25	978	-2.55%
2020/07/08	0	0.00	20	13.40	13.40	-20	970	-2.06%
2020/07/07	5	13.40	20	13.25	13.35	-15	974	-1.54%
2020/07/03	15	13.18	30	13.10	13.15	-15	967	-1.55%
2020/07/01	20	12.90	0	0.00	12.90	20	967	2.07%
2020/06/12	5	12.85	9	12.49	12.80	-4	1,027	-0.39%
2020/06/11	0	0.00	30	13.05	12.80	-30	1,021	-2.94%
2020/06/10	27	13.30	0	0.00	13.20	27	1,004	2.69%
2020/06/09	0	0.00	20	13.00	13.00	-20	1,009	-1.98%
2020/06/08	0	0.00	3.7	12.84	12.85	-3.7	1,008	-0.37%
2020/06/03	0	0.00	1	12.60	12.70	-1	983	-0.10%
2020/06/01	0.2	12.00	0	0.00	12.00	0.2	947	0.02%
2020/05/21	10	11.90	0	0.00	12.00	10	893	1.12%
2020/05/19	20.1	11.72	0	0.00	11.60	20.1	862	2.33%
2020/05/18	5	11.65	0	0.00	11.55	5	855	0.58%
2020/05/14	0	0.00	15	11.35	11.35	-15	844	-1.78%
2020/05/13	15	11.55	0	0.00	11.55	15	842	1.78%
2020/05/12	0	0.00	35	11.40	11.40	-35	840	-4.17%
2020/05/07	0	0.00	1	11.70	11.60	-1	799	-0.13%
2020/05/04	0	0.00	20	10.90	10.75	-20	772	-2.59%
2020/04/29	2	10.80	0	0.00	10.75	2	762	0.26%
2020/04/27	10	10.35	0	0.00	10.35	10	762	1.31%
2020/04/23	0	0.00	1	10.15	10.25	-1	768	-0.13%
2020/04/22	10	9.96	0	0.00	9.95	10	762	1.31%
2020/04/21	0.1	9.93	0	0.00	9.94	0.1	762	0.01%
2020/04/17	5.3	10.58	0	0.00	10.35	5.3	772	0.69%
2020/04/16	20	10.40	10	10.36	10.35	10	773	1.29%
2020/04/13	5	10.65	0	0.00	10.60	5	744	0.67%
2020/04/10	5	10.52	0	0.00	10.60	5	736	0.68%
2020/04/08	5	10.28	0	0.00	10.25	5	721	0.69%
2020/04/06	10	9.95	0	0.00	9.91	10	710	1.41%
2020/03/31	1	9.85	0	0.00	9.88	1	701	0.14%
2020/03/18	0	0.00	2	10.05	9.97	-2	653	-0.31%
2020/03/12	0	0.00	20	11.53	11.35	-20	599	-3.34%
2020/03/10	20	12.00	0	0.00	12.10	20	581	3.44%
2020/03/04	0	0.00	1	12.30	12.30	-1	574	-0.17%
2020/02/17	0	0.00	20	12.80	12.80	-20	859	-2.33%
2020/02/10	0.2	12.50	0	0.00	12.55	0.2	862	0.02%
2020/02/07	30	12.45	0	0.00	12.50	30	862	3.48%
2020/02/06	5	12.60	0	0.00	12.60	5	864	0.58%
2020/02/03	20	12.35	0	0.00	12.40	20	879	2.27%
2020/01/14	5	13.40	0	0.00	13.30	5	867	0.58%
2020/01/07	10	13.15	0	0.00	13.05	10	907	1.10%
2020/01/06	0.1	13.05	0	0.00	13.05	0.1	906	0.01%
2020/01/03	0.2	13.35	0	0.00	13.35	0.2	901	0.02%
2019/12/31	0	0.00	10	13.25	13.30	-10	891	-1.12%
2019/12/20	0	0.00	0.3	12.75	12.75	-0.3	950	-0.03%
2019/12/19	0	0.00	30	12.75	12.80	-30	947	-3.17%
2019/12/12	0.1	12.90	0	0.00	12.95	0.1	962	0.01%
2019/12/05	0	0.00	1	13.00	13.00	-1	1,016	-0.10%
2019/11/29	30	13.10	0	0.00	13.00	30	1,035	2.90%
2019/11/27	10	13.05	0	0.00	13.00	10	1,038	0.96%
2019/11/26	20	13.15	0	0.00	13.15	20	1,006	1.99%
2019/11/21	0	0.00	10	13.40	13.10	-10	1,056	-0.95%
2019/11/19	10	13.05	5	12.95	12.95	5	999	0.50%
2019/11/14	0	0.00	10	13.50	13.50	-10	955	-1.05%
2019/11/07	0	0.00	2	15.10	15.05	-2	1,153	-0.17%
2019/11/04	0.3	15.05	0	0.00	15.05	0.3	1,225	0.02%
2019/10/24	0.2	15.05	0	0.00	15.05	0.2	1,551	0.01%
2019/10/21	0	0.00	5	15.15	15.25	-5	1,576	-0.32%
2019/10/17	1	15.00	0	0.00	15.00	1	1,564	0.06%
2019/10/03	1	14.50	0	0.00	14.50	1	1,728	0.06%
2019/09/25	10	14.65	0	0.00	14.70	10	1,728	0.58%
2019/09/24	10	14.75	0	0.00	14.80	10	1,735	0.58%
2019/09/23	10	14.75	0	0.00	14.80	10	1,769	0.57%
2019/08/29	0.2	14.90	0	0.00	14.90	0.2	1,933	0.01%
2019/08/27	20	15.05	0	0.00	15.00	20	1,963	1.02%
2019/08/21	10	15.40	0	0.00	15.50	10	2,160	0.46%
2019/08/20	0.2	15.40	0	0.00	15.45	0.2	2,431	0.01%
2019/08/16	5	15.05	0	0.00	15.30	5	2,607	0.19%
2019/08/14	0	0.00	1	15.00	15.00	-1	2,582	-0.04%
2019/08/06	10	16.15	1	16.20	16.15	9	2,746	0.33%
2019/08/02	1	16.65	0	0.00	16.50	1	2,763	0.04%
2019/08/01	8	16.45	2	16.50	16.55	6	2,740	0.22%
2019/07/31	0	0.00	6	17.30	17.40	-6	2,716	-0.22%
2019/07/30	16	17.88	1	18.00	17.50	15	2,630	0.57%
2019/07/29	0.1	17.70	3	17.80	17.80	-2.9	2,504	-0.12%
2019/07/26	0	0.00	10	17.55	17.60	-10	2,462	-0.41%
2019/07/18	0	0.00	27	17.45	17.65	-27	2,384	-1.13%
2019/07/15	1	17.50	0	0.00	17.50	1	2,314	0.04%
2019/07/12	6	17.40	0	0.00	17.45	6	2,308	0.26%
2019/07/03	0.2	16.95	0	0.00	17.00	0.2	2,239	0.01%
2019/06/27	0	0.00	20	17.15	17.15	-20	2,232	-0.90%
2019/06/17	3.1	16.90	0	0.00	16.80	3.1	2,349	0.13%
2019/06/13	20	16.95	0	0.00	16.95	20	2,357	0.85%
2019/06/12	0.2	16.95	0	0.00	16.95	0.2	2,330	0.01%
2019/06/11	0	0.00	1	17.20	17.10	-1	2,293	-0.04%
2019/06/06	0	0.00	2	16.95	16.95	-2	2,245	-0.09%
2019/06/05	10	17.10	0	0.00	17.05	10	2,229	0.45%
2019/06/04	10	17.10	0	0.00	17.25	10	2,223	0.45%
2019/05/29	4	16.90	2	16.90	16.95	2	2,131	0.09%
2019/05/28	2	17.45	1	17.70	17.40	1	2,063	0.05%
2019/05/27	4	17.43	7	17.16	17.85	-3	1,976	-0.15%
2019/05/24	2	16.78	21	16.66	17.00	-19	1,707	-1.11%
2019/05/21	5	16.25	0	0.00	16.20	5	1,486	0.34%
2019/05/20	1	16.45	0	0.00	16.15	1	1,467	0.07%
2019/05/17	21	16.35	0	0.00	16.55	21	1,370	1.53%
2019/05/16	0	0.00	1	15.85	15.85	-1	1,158	-0.09%
2019/05/15	1	16.10	0	0.00	16.00	1	1,140	0.09%
2019/05/14	20	15.65	0	0.00	15.80	20	1,111	1.80%
2019/05/13	1	15.80	0	0.00	15.70	1	1,108	0.09%
2019/05/09	1.1	15.15	0	0.00	15.15	1.1	1,060	0.10%
2019/05/08	0.1	15.20	0	0.00	15.20	0.1	1,070	0.01%
2019/05/07	2.2	15.22	0	0.00	15.25	2.2	1,091	0.20%
2019/05/06	0.1	15.25	4	15.29	15.25	-3.9	1,104	-0.35%
2019/04/29	2	15.13	1	15.10	15.20	1	1,162	0.09%
2019/04/25	0.1	15.25	0	0.00	15.30	0.1	1,183	0.01%
2019/04/24	0.2	15.20	0	0.00	15.25	0.2	1,189	0.02%
2019/04/22	0	0.00	1	15.20	15.15	-1	1,184	-0.08%
2019/04/19	0.1	15.10	0	0.00	15.15	0.1	1,201	0.01%
2019/04/18	0	0.00	1	15.15	15.10	-1	1,198	-0.08%
2019/04/16	0.2	15.35	0	0.00	15.40	0.2	1,181	0.02%
2019/04/15	0.2	15.50	0	0.00	15.55	0.2	1,172	0.02%
2019/04/12	0	0.00	2	15.50	15.50	-2	1,162	-0.17%
2019/04/11	0	0.00	2	15.60	15.60	-2	1,151	-0.17%
2019/04/09	0.1	16.20	0	0.00	16.25	0.1	1,119	0.01%
2019/04/02	0.3	15.75	0	0.00	15.80	0.3	1,069	0.03%
2019/04/01	0	0.00	20	15.85	15.75	-20	1,065	-1.88%
2019/03/29	20	15.80	0	0.00	15.80	20	1,053	1.90%
2019/03/27	0	0.00	30	15.80	15.85	-30	1,031	-2.91%
2019/03/26	30	15.50	0	0.00	15.55	30	1,002	2.99%
2019/03/14	0.1	15.20	0	0.00	15.25	0.1	835	0.01%
2019/03/12	10	15.30	0	0.00	15.25	10	827	1.21%
2019/03/11	0	0.00	20	15.30	15.30	-20	831	-2.40%
2019/03/08	0	0.00	2	15.35	15.40	-2	842	-0.24%
2019/02/26	0	0.00	2	15.00	15.00	-2	826	-0.24%
2019/02/14	3.2	14.68	0	0.00	14.70	3.2	883	0.36%
2019/02/13	20.1	14.70	0	0.00	14.70	20.1	882	2.28%
2019/01/30	1.1	14.50	0	0.00	14.50	1.1	844	0.13%
2019/01/25	0.1	14.45	0	0.00	14.45	0.1	782	0.01%
2019/01/23	0.1	14.50	0	0.00	14.50	0.1	775	0.01%
2019/01/21	0.1	14.35	50	14.38	14.35	-49.9	752	-6.63%
2019/01/18	0.2	14.30	2	14.30	14.35	-1.8	737	-0.24%
2019/01/09	0	0.00	1	14.15	14.10	-1	772	-0.13%
2019/01/04	10	13.90	0	0.00	13.90	10	801	1.25%
2019/01/02	10	14.00	0	0.00	14.00	10	847	1.18%
2018/12/27	30	13.95	0	0.00	14.00	30	871	3.44%
2018/12/18	0.1	14.10	0	0.00	14.10	0.1	940	0.01%
2018/12/13	1	14.40	0	0.00	14.40	1	964	0.10%
2018/12/04	0	0.00	50	14.25	14.30	-50	945	-5.29%
2018/11/29	0	0.00	3	14.15	14.15	-3	953	-0.31%
2018/11/23	0.1	14.00	110	14.00	14.00	-109.9	1,169	-9.39%	大賣/鉅額交易
2018/11/22	0	0.00	1	14.15	14.05	-1	1,171	-0.09%
2018/11/21	1	14.15	0	0.00	14.10	1	1,167	0.09%
2018/11/20	0.2	14.10	0	0.00	14.15	0.2	1,164	0.02%
2018/11/19	3	14.30	0	0.00	14.20	3	1,158	0.26%
2018/11/15	53	14.15	1	14.25	14.25	52	1,135	4.58%
2018/11/13	110	13.23	0	0.00	13.30	110	1,042	10.55%	大買/鉅額交易
2018/11/08	0.2	13.35	0	0.00	13.40	0.2	1,044	0.02%
2018/10/29	0	0.00	1	12.85	12.85	-1	1,041	-0.10%
2018/10/25	0	0.00	3	13.15	13.00	-3	1,063	-0.28%
2018/10/12	0	0.00	2	13.55	13.60	-2	1,005	-0.20%
2018/09/17	0	0.00	3	13.70	13.75	-3	826	-0.36%
2018/09/13	3	13.65	0	0.00	13.80	3	833	0.36%
2018/09/07	0	0.00	5	13.70	13.50	-5	841	-0.59%
2018/09/05	0	0.00	15	13.90	13.85	-15	829	-1.81%
2018/09/03	2	14.25	2	14.28	14.25	0	805	0.00%
2018/08/31	1	13.80	21	13.90	13.95	-20	741	-2.70%
2018/08/30	4	13.80	2	13.90	13.85	2	729	0.27%
2018/08/06	0	0.00	100	12.85	12.90	-100	783	-12.77%
2018/08/03	10	12.80	0	0.00	12.85	10	809	1.24%
2018/08/02	1	12.80	0	0.00	12.75	1	810	0.12%
2018/08/01	20	13.20	0	0.00	13.30	20	805	2.48%
2018/07/06	0	0.00	4	12.90	12.90	-4	1,229	-0.33%
2018/07/05	0	0.00	3	12.95	13.00	-3	1,229	-0.24%
2018/06/27	40	13.05	0	0.00	13.05	40	1,663	2.40%
2018/06/25	0	0.00	1	13.15	13.10	-1	1,669	-0.06%
2018/06/20	20	13.10	0	0.00	13.10	20	1,702	1.17%
2018/06/15	20	13.35	0	0.00	13.35	20	1,698	1.18%
2018/06/13	1	13.60	0	0.00	13.55	1	1,702	0.06%
2018/06/07	0.3	13.45	0	0.00	13.45	0.3	1,761	0.02%
2018/06/05	1	13.40	0	0.00	13.30	1	1,767	0.06%
2018/06/01	0	0.00	1	13.60	13.35	-1	1,751	-0.06%
2018/05/31	20	13.10	0	0.00	13.20	20	1,712	1.17%
2018/05/25	1	13.35	0	0.00	13.35	1	1,735	0.06%
2018/05/17	0	0.00	20.6	13.40	13.40	-20.6	1,836	-1.12%
2018/05/11	20	12.90	0	0.00	12.90	20	1,894	1.06%
2018/04/13	0	0.00	3	13.40	13.35	-3	1,962	-0.15%
2018/04/11	0	0.00	10	13.85	13.75	-10	2,009	-0.50%
2018/04/03	0	0.00	2	13.70	13.90	-2	2,067	-0.10%
2018/03/31	20	13.95	0	0.00	13.90	20	1,986	1.01%
2018/03/30	16	14.58	20	14.55	14.55	-4	1,891	-0.21%
2018/03/05	8	15.60	0	0.00	15.35	8	2,028	0.39%
2018/03/02	0	0.00	10	15.75	15.65	-10	2,068	-0.48%
2018/02/23	0	0.00	40	16.00	16.00	-40	2,192	-1.82%
2018/02/12	11	15.10	0	0.00	15.10	11	2,176	0.51%
2018/02/09	8	14.45	0	0.00	14.70	8	2,139	0.37%
2018/02/07	2	15.30	0	0.00	15.10	2	2,132	0.09%
2018/02/02	0	0.00	5	16.15	16.15	-5	2,102	-0.24%
2018/01/30	0	0.00	3	16.50	16.45	-3	2,179	-0.14%
2018/01/23	2	16.40	0	0.00	16.45	2	2,199	0.09%
2018/01/19	0	0.00	20	17.20	17.10	-20	2,234	-0.90%
2018/01/17	3	17.30	0	0.00	17.40	3	2,230	0.13%
2018/01/16	3	17.30	0	0.00	17.40	3	2,211	0.14%
2018/01/15	2	17.25	0	0.00	17.10	2	2,182	0.09%
2018/01/12	5	17.10	1	17.15	17.20	4	2,159	0.19%
2018/01/11	0	0.00	1	17.30	17.15	-1	2,143	-0.05%
2018/01/10	3	17.20	1	17.25	17.25	2	2,144	0.09%
2018/01/09	0	0.00	8	17.36	17.20	-8	2,128	-0.38%
2018/01/08	1	17.65	1	17.50	17.75	0	2,079	0.00%
2018/01/05	25	16.96	0	0.00	17.20	25	2,025	1.23%
2018/01/04	20	16.73	8	16.60	16.80	12	2,003	0.60%