弘憶股 (3312)-永豐金券商分點個股進出

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

弘憶股

(3312)

可現股當沖

股價
60.3
漲跌
▲0.2
漲幅
+0.33%
成交量
1,600張
產業
上市電子通路類股
176人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

弘憶股 (3312)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	17	60.70	28.3	61.23	60.30	-11.3	3,751	-0.30%
2024/11/21	23.1	60.30	40.4	60.38	60.10	-17.3	3,903	-0.44%
2024/11/20	32.3	60.76	26.8	62.16	60.10	5.5	4,094	0.13%
2024/11/19	31	62.14	35	61.51	62.00	-4	4,529	-0.09%
2024/11/18	28.5	61.55	53.3	60.84	61.60	-24.8	5,006	-0.49%
2024/11/15	35.7	61.76	36.1	62.73	60.80	-0.4	5,268	-0.01%
2024/11/14	6.6	63.56	10	64.06	62.80	-3.4	5,274	-0.06%
2024/11/13	11.2	65.71	11	66.25	65.40	0.2	5,289	0.00%
2024/11/12	22.2	67.87	20.2	68.60	66.50	2	5,396	0.04%
2024/11/11	56.2	70.12	50	70.02	68.80	6.2	5,431	0.11%
2024/11/08	81.2	69.63	74.9	69.66	69.90	6.3	5,407	0.12%
2024/11/07	3.3	65.60	7.5	65.56	65.60	-4.2	5,486	-0.08%
2024/11/06	4.2	65.15	0.5	65.10	64.50	3.7	5,658	0.06%
2024/11/05	9.3	66.13	18.1	65.94	65.70	-8.8	5,761	-0.15%
2024/11/04	11.6	64.83	7	64.50	64.00	4.6	5,941	0.08%
2024/11/01	7.2	66.24	9	65.96	66.30	-1.8	6,023	-0.03%
2024/10/30	15.3	67.28	43	67.02	66.80	-27.7	6,133	-0.45%
2024/10/29	7	67.06	13	67.42	66.80	-6	6,273	-0.10%
2024/10/28	2.3	67.87	1	67.91	68.40	1.2	6,402	0.02%
2024/10/25	6.3	69.89	19.1	69.44	69.20	-12.9	6,534	-0.20%
2024/10/24	15	70.57	165.1	70.18	70.10	-150.1	6,759	-2.22%	大賣/鉅額交易
2024/10/23	21.2	70.41	27.1	70.77	70.30	-5.9	6,869	-0.09%
2024/10/22	25	71.42	19.8	72.80	71.20	5.3	7,049	0.07%
2024/10/21	67.1	73.58	31.1	74.01	72.60	36	7,227	0.50%
2024/10/18	122.7	74.66	156.5	74.40	74.10	-33.8	7,447	-0.45%	大買/大賣/
2024/10/17	237.6	72.17	192.8	72.16	72.10	44.7	7,403	0.60%	大買/大賣/
2024/10/16	2.4	67.25	6.4	66.94	67.00	-4	7,720	-0.05%
2024/10/15	17.5	68.97	17.3	68.31	67.80	0.3	7,963	0.00%
2024/10/14	13.4	67.76	11.3	68.24	67.70	2.2	8,238	0.03%
2024/10/11	9.3	69.54	3.7	69.85	68.90	5.6	8,503	0.07%
2024/10/09	12.2	71.26	14.2	70.63	70.10	-2	9,230	-0.02%
2024/10/08	2.1	72.44	5	72.08	72.00	-2.9	10,083	-0.03%
2024/10/07	33	73.79	20	73.09	74.20	13	10,881	0.12%
2024/10/04	7.5	70.05	34.3	69.66	69.70	-26.9	11,148	-0.24%
2024/10/01	5.4	72.29	6.2	72.42	71.40	-0.8	11,484	-0.01%
2024/09/30	4.5	72.41	2.3	71.60	72.30	2.2	12,525	0.02%
2024/09/27	13.4	72.60	21	72.45	71.80	-7.6	12,917	-0.06%
2024/09/26	18.8	71.96	3	72.23	71.10	15.8	13,404	0.12%
2024/09/25	26.2	73.78	34	73.22	73.00	-7.8	14,024	-0.06%
2024/09/24	3.2	72.40	6	72.25	71.90	-2.8	15,120	-0.02%
2024/09/23	5.3	73.71	38.1	73.85	72.90	-32.8	16,181	-0.20%
2024/09/20	20.2	75.08	9	76.02	74.00	11.2	16,480	0.07%
2024/09/19	41.1	75.81	3	75.44	75.60	38	16,600	0.23%
2024/09/18	15.1	75.85	6	75.77	74.50	9.1	16,748	0.05%
2024/09/16	30	77.12	37.2	77.28	76.90	-7.2	16,928	-0.04%
2024/09/13	32.3	77.45	28.1	77.79	77.40	4.2	16,913	0.02%
2024/09/12	174.3	79.60	174.5	79.22	78.90	-0.2	16,924	0.00%	大買/大賣/
2024/09/11	12.4	72.38	47.3	72.65	74.10	-34.8	16,709	-0.21%
2024/09/10	45.2	72.91	20.1	73.03	71.20	25.1	16,747	0.15%
2024/09/09	21.4	72.98	23.6	73.18	73.20	-2.2	16,730	-0.01%
2024/09/06	17.5	76.70	34.1	76.11	75.60	-16.6	16,735	-0.10%
2024/09/05	9.2	77.21	26.6	76.24	75.80	-17.4	16,740	-0.10%
2024/09/04	44.4	78.20	88.9	78.04	77.40	-44.5	16,758	-0.27%
2024/09/03	14.1	85.30	5.2	85.49	84.00	8.9	16,696	0.05%
2024/09/02	18.1	85.93	20.9	86.34	84.70	-2.8	16,694	-0.02%
2024/08/30	42.4	87.91	49.6	89.41	87.20	-7.2	16,749	-0.04%
2024/08/29	42.3	89.86	34.3	89.85	89.50	8	16,872	0.05%
2024/08/28	158.1	91.31	103.2	90.48	91.90	54.9	17,054	0.32%	大買/大賣/
2024/08/27	25.3	87.93	27	87.77	88.50	-1.7	18,283	-0.01%
2024/08/26	82.5	88.84	66.6	89.61	87.60	16	18,950	0.08%
2024/08/23	73.7	89.66	179.9	89.69	89.80	-106.2	18,885	-0.56%	大賣/鉅額交易
2024/08/22	269.8	89.13	127.1	89.77	88.10	142.7	18,837	0.76%	大買/大賣/鉅額交易
2024/08/21	248.1	91.19	152.6	90.72	90.50	95.5	19,136	0.50%	大買/大賣/
2024/08/20	158	89.51	141.9	89.55	88.30	16.1	18,937	0.08%	大買/大賣/
2024/08/19	141.8	85.53	133.1	86.04	86.90	8.7	18,755	0.05%	大買/大賣/
2024/08/16	63.4	78.87	20.7	79.11	79.00	42.7	18,887	0.23%
2024/08/15	23.1	77.99	16.2	77.89	77.60	6.9	18,908	0.04%
2024/08/14	34.5	78.98	17.4	78.75	77.30	17.2	18,988	0.09%
2024/08/13	13.2	78.88	14.7	78.67	78.90	-1.5	19,544	-0.01%
2024/08/12	31.2	78.25	30.3	78.42	77.80	0.9	19,685	0.00%
2024/08/09	44.8	77.98	91.4	77.60	77.20	-46.5	19,741	-0.24%
2024/08/08	210.2	74.88	162.9	75.02	74.00	47.3	19,570	0.24%	大買/大賣/
2024/08/07	47.5	74.82	62.2	73.23	76.50	-14.7	19,442	-0.08%
2024/08/06	112.5	70.01	199.7	69.15	69.60	-87.2	19,428	-0.45%	大買/大賣/
2024/08/05	29.4	71.49	36	72.95	70.50	-6.6	19,407	-0.03%
2024/08/02	43.9	79.39	57.6	79.19	78.30	-13.7	19,489	-0.07%
2024/08/01	62.4	84.05	64.7	84.92	82.20	-2.3	19,658	-0.01%
2024/07/31	47.5	83.24	37	84.74	82.40	10.5	20,121	0.05%
2024/07/30	82.8	85.12	72.1	84.99	86.80	10.8	20,147	0.05%
2024/07/29	95.6	85.47	81.2	89.79	83.60	14.4	20,115	0.07%
2024/07/26	54.4	90.18	45.4	89.98	90.20	9	20,103	0.04%
2024/07/23	77.4	93.53	72.1	94.34	92.00	5.4	20,239	0.03%
2024/07/22	47.5	92.67	51.6	92.52	91.80	-4.1	20,236	-0.02%
2024/07/19	101.7	94.33	97.7	94.11	92.40	4	20,165	0.02%	大買/
2024/07/18	63.7	92.98	920.8	93.42	92.60	-857.1	19,960	-4.29%	大賣/鉅額交易
2024/07/17	161.4	98.04	1,098.7	95.82	96.90	-937.3	19,826	-4.73%	大買/大賣/鉅額交易
2024/07/16	165.1	94.20	2,155.5	94.75	93.50	-1,990.4	19,539	-10.19%	大買/大賣/鉅額交易
2024/07/15	190.8	99.40	1,740.7	98.68	96.60	-1,549.9	19,554	-7.93%	大買/大賣/鉅額交易
2024/07/12	177.1	102.38	1,233.5	102.44	100.00	-1,056.4	19,864	-5.32%	大買/大賣/鉅額交易
2024/07/11	426.2	106.37	403.2	106.01	108.00	23	19,841	0.12%	大買/大賣/
2024/07/10	400.6	99.46	535.5	100.18	104.50	-134.9	19,419	-0.69%	大買/大賣/鉅額交易
2024/07/09	334.3	94.75	503.3	94.51	95.00	-169	19,144	-0.88%	大買/大賣/鉅額交易
2024/07/08	367.7	93.19	203.4	91.74	90.00	164.3	19,056	0.86%	大買/大賣/鉅額交易
2024/07/05	152.2	93.62	155.9	93.91	93.10	-3.7	19,233	-0.02%	大買/大賣/
2024/07/04	561.6	95.21	531.1	95.59	92.20	30.6	18,953	0.16%	大買/大賣/
2024/07/03	255.8	88.69	364.8	89.10	91.50	-108.9	18,019	-0.60%	大買/大賣/鉅額交易
2024/07/02	217.3	89.07	239.9	89.50	88.70	-22.6	17,664	-0.13%	大買/大賣/
2024/07/01	345.9	89.98	318.2	89.59	88.10	27.7	17,176	0.16%	大買/大賣/
2024/06/28	750.2	87.59	694.9	88.04	87.00	55.3	16,593	0.33%	大買/大賣/
2024/06/27	644.4	79.22	548.9	79.14	82.90	95.5	15,634	0.61%	大買/大賣/
2024/06/26	77.4	72.54	392.7	73.28	75.40	-315.3	14,773	-2.13%	大賣/鉅額交易
2024/06/25	93.5	69.26	78.4	69.15	68.60	15	14,655	0.10%
2024/06/24	194.1	70.15	136.3	68.28	68.30	57.9	14,623	0.40%	大買/大賣/
2024/06/21	192.5	70.63	188.4	70.48	71.10	4.1	14,794	0.03%	大買/大賣/
2024/06/20	58.3	73.83	55.7	74.27	73.70	2.7	14,771	0.02%
2024/06/19	195.1	75.44	27.1	73.49	73.10	168.1	14,777	1.14%	大買/鉅額交易
2024/06/18	66.4	74.62	144.5	75.39	77.80	-78	14,735	-0.53%	大賣/
2024/06/17	81.2	72.86	177.2	73.74	73.50	-96	14,807	-0.65%	大賣/
2024/06/14	135.3	70.55	14.3	70.62	70.60	121.1	15,190	0.80%	大買/鉅額交易
2024/06/13	89.2	69.11	26	69.48	70.60	63.2	15,302	0.41%
2024/06/12	91.5	67.61	13.1	68.25	68.50	78.4	15,382	0.51%
2024/06/11	95.3	68.11	40.1	68.02	68.90	55.2	15,441	0.36%
2024/06/07	13.3	67.18	6.1	66.39	66.90	7.2	15,522	0.05%
2024/06/06	12.3	68.10	5.1	67.67	67.00	7.2	15,675	0.05%
2024/06/05	28.7	66.16	18.2	66.74	67.40	10.5	15,787	0.07%
2024/06/04	63.4	71.96	12.3	71.14	69.70	51	15,938	0.32%
2024/06/03	56	73.38	170.3	72.85	74.10	-114.3	15,888	-0.72%	大賣/鉅額交易
2024/05/31	604.2	70.89	492.4	69.48	67.40	111.8	15,800	0.71%	大買/大賣/鉅額交易
2024/05/30	194	68.53	233.4	69.65	71.60	-39.4	14,588	-0.27%	大買/大賣/
2024/05/29	0	0.00	5.5	65.10	65.10	-5.5	14,063	-0.04%
2024/05/28	7	59.17	314.2	59.01	59.20	-307.2	14,240	-2.16%	大賣/鉅額交易
2024/05/27	627.8	53.14	344	53.24	53.90	283.8	14,330	1.98%	大買/大賣/鉅額交易
2024/05/24	37.8	50.38	34.9	50.61	50.10	2.9	14,170	0.02%
2024/05/23	123	49.68	55.9	50.00	49.00	67.1	14,307	0.47%	大買/
2024/05/22	90.2	51.17	464.9	49.35	49.20	-374.7	14,200	-2.64%	大賣/鉅額交易
2024/05/21	206.3	47.23	102.1	47.29	48.05	104.1	13,950	0.75%	大買/大賣/鉅額交易
2024/05/20	275	47.70	99	47.89	47.50	176	14,042	1.25%	大買/鉅額交易
2024/05/17	239.4	50.01	291	49.24	48.00	-51.6	14,329	-0.36%	大買/大賣/
2024/05/16	180.7	46.66	101.7	48.07	46.50	79	13,815	0.57%	大買/大賣/
2024/05/15	19.3	47.39	231.4	47.21	47.30	-212.1	13,799	-1.54%	大賣/鉅額交易
2024/05/14	98.1	45.90	162	46.04	45.85	-63.9	13,789	-0.46%	大賣/
2024/05/13	89	46.11	32.4	46.33	45.95	56.6	13,836	0.41%
2024/05/10	303.1	45.88	187.2	46.10	46.30	115.8	13,928	0.83%	大買/大賣/鉅額交易
2024/05/09	58.1	47.62	131.4	48.12	47.20	-73.3	14,098	-0.52%	大賣/
2024/05/08	164.6	47.34	115.3	47.94	46.90	49.3	14,005	0.35%	大買/大賣/
2024/05/07	186.4	48.69	161.2	48.74	48.90	25.2	13,886	0.18%	大買/大賣/
2024/05/06	215.3	49.04	409	48.57	48.80	-193.7	13,633	-1.42%	大買/大賣/鉅額交易
2024/05/03	186.2	46.51	113	46.74	46.40	73.2	13,171	0.56%	大買/大賣/
2024/05/02	34.1	46.54	139.2	46.49	46.50	-105.1	13,089	-0.80%	大賣/鉅額交易
2024/04/30	347.4	44.47	150.8	45.49	46.25	196.6	12,999	1.51%	大買/大賣/鉅額交易
2024/04/29	440.5	45.84	110.1	46.72	43.95	330.4	12,755	2.59%	大買/大賣/鉅額交易
2024/04/26	43.1	45.73	329.3	46.64	45.40	-286.1	12,471	-2.29%	大賣/鉅額交易
2024/04/25	28.2	43.59	82	43.83	43.50	-53.8	12,287	-0.44%
2024/04/24	7.1	42.54	11	42.72	41.65	-3.9	12,162	-0.03%
2024/04/23	61.3	42.57	130	43.35	42.00	-68.7	12,083	-0.57%	大賣/
2024/04/22	171.1	45.08	10	44.16	43.15	161.1	11,996	1.34%	大買/鉅額交易
2024/04/19	257.2	46.18	174.4	46.34	46.20	82.8	11,855	0.70%	大買/大賣/
2024/04/18	227.6	50.04	389.3	51.88	48.95	-161.7	11,574	-1.40%	大買/大賣/鉅額交易
2024/04/17	159.3	48.58	306.3	47.96	49.20	-147	10,990	-1.34%	大買/大賣/鉅額交易
2024/04/16	660.1	46.25	622.1	44.96	44.75	38	10,722	0.35%	大買/大賣/
2024/04/15	449.1	49.18	632	50.43	49.30	-182.8	10,414	-1.76%	大買/大賣/鉅額交易
2024/04/12	425.2	49.46	379.3	49.48	51.50	45.9	9,836	0.47%	大買/大賣/
2024/04/11	534.6	45.30	717.6	45.72	46.90	-183	9,217	-1.99%	大買/大賣/鉅額交易
2024/04/10	94.1	42.67	151.2	42.80	42.65	-57.1	8,731	-0.65%	大賣/
2024/04/09	230.2	42.37	214.1	42.66	41.55	16.1	8,630	0.19%	大買/大賣/
2024/04/08	35	40.95	12.6	40.95	40.80	22.4	8,501	0.26%
2024/04/03	61.1	41.64	75	41.67	41.35	-13.9	8,440	-0.16%
2024/04/02	116	42.66	111.3	42.69	42.35	4.7	8,388	0.06%	大買/大賣/
2024/04/01	128.6	42.98	239	43.31	43.00	-110.4	8,305	-1.33%	大買/大賣/鉅額交易
2024/03/29	292.3	43.11	248.2	43.09	43.75	44.1	8,121	0.54%	大買/大賣/
2024/03/28	244.4	42.06	257.1	42.17	42.45	-12.7	7,894	-0.16%	大買/大賣/
2024/03/27	168	41.01	61.3	40.62	40.75	106.8	7,683	1.39%	大買/鉅額交易
2024/03/26	335	41.99	243	42.59	40.60	92	7,556	1.22%	大買/大賣/
2024/03/25	249	41.43	180.4	41.45	42.35	68.7	7,207	0.95%	大買/大賣/
2024/03/22	13.1	38.53	53.1	39.05	38.50	-39.9	7,016	-0.57%
2024/03/21	20	38.39	65	38.22	38.60	-45	6,954	-0.65%
2024/03/20	73.3	38.73	80.1	38.72	38.25	-6.9	6,889	-0.10%
2024/03/19	149.9	40.79	166.5	40.91	40.70	-16.6	6,714	-0.25%	大買/大賣/
2024/03/18	154	39.39	141	39.62	39.75	13	6,228	0.21%	大買/大賣/
2024/03/15	80.1	35.60	90	35.64	36.15	-9.9	6,088	-0.16%
2024/03/14	16.3	35.81	29.1	35.61	34.30	-12.8	5,979	-0.21%
2024/03/13	56.7	37.50	53	36.41	36.15	3.7	5,888	0.06%
2024/03/12	325.1	38.90	255.9	38.13	38.10	69.2	5,756	1.20%	大買/大賣/
2024/03/11	22.5	39.01	114.3	39.26	38.20	-91.8	5,582	-1.64%	大賣/
2024/03/08	54.8	43.76	231.4	44.47	41.55	-176.6	5,429	-3.25%	大賣/鉅額交易
2024/03/07	47.1	46.49	32.4	46.35	46.15	14.7	5,190	0.28%
2024/03/06	81.8	47.27	46.6	46.87	47.00	35.2	5,046	0.70%
2024/03/05	99.2	45.04	77.8	45.46	46.80	21.4	4,854	0.44%
2024/03/04	50.4	43.95	50.4	43.96	43.95	0	4,613	0.00%
2024/03/01	53.5	42.09	39.2	42.25	42.15	14.4	4,418	0.32%
2024/02/29	55.4	41.44	137.5	41.82	41.80	-82.1	4,192	-1.96%	大賣/
2024/02/27	283.5	40.37	218	40.51	40.30	65.5	3,976	1.65%	大買/大賣/
2024/02/26	453.1	38.91	358.1	38.82	39.30	95	3,644	2.61%	大買/大賣/
2024/02/23	41.3	38.14	66.1	38.24	38.65	-24.8	3,254	-0.76%
2024/02/22	217.3	34.59	215.4	34.79	35.15	2	3,055	0.06%	大買/大賣/
2024/02/21	128	33.57	39.1	33.58	34.15	88.9	2,895	3.07%	大買/
2024/02/20	221.3	33.36	147	32.74	33.40	74.3	2,728	2.72%	大買/大賣/
2024/02/19	118	30.89	134.2	31.87	32.35	-16.2	2,326	-0.70%	大買/大賣/
2024/02/16	300.4	28.91	41.2	29.06	29.45	259.1	2,180	11.88%	大買/鉅額交易
2024/02/15	286	27.35	41.1	27.75	28.15	245	1,992	12.29%	大買/鉅額交易
2024/02/05	198.8	25.60	17	25.60	25.80	181.8	1,884	9.65%	大買/鉅額交易
2024/02/02	47.2	26.06	391	26.02	26.10	-343.8	1,891	-18.18%	大賣/鉅額交易
2024/02/01	32.1	26.29	543	25.95	25.50	-510.9	1,732	-29.48%	大賣/鉅額交易
2024/01/31	28	24.87	34	24.81	24.90	-6	1,451	-0.41%
2024/01/30	6	24.56	13.6	24.53	24.55	-7.6	1,357	-0.56%
2024/01/29	1.2	23.89	27	23.58	24.00	-25.8	1,281	-2.01%
2024/01/26	65.3	24.46	30	24.63	23.90	35.3	1,239	2.85%
2024/01/25	18.4	24.47	76	24.55	24.70	-57.6	1,070	-5.38%
2024/01/24	20.4	23.78	5	24.00	23.60	15.4	974	1.58%
2024/01/23	1.1	23.51	0	0.00	23.65	1.1	939	0.11%
2024/01/22	11.2	23.08	24	23.25	23.65	-12.9	938	-1.37%
2024/01/19	7	23.80	7	23.68	23.55	0	920	0.00%
2024/01/18	13	23.28	12.1	23.31	23.75	0.9	897	0.10%
2024/01/17	14	23.01	1	23.00	23.05	13	879	1.48%
2024/01/16	3.1	22.95	16	22.81	23.00	-12.9	869	-1.49%
2024/01/15	0	23.45	0	0.00	23.30	0	859	0.00%
2024/01/12	54	23.54	0.1	23.30	23.20	53.9	848	6.35%
2024/01/11	50.1	23.25	6	23.49	23.35	44.1	835	5.28%
2024/01/10	11	23.11	11	23.15	22.65	0	796	0.00%
2024/01/09	1	22.50	6	22.59	22.25	-5	778	-0.64%
2024/01/08	19	23.71	4	23.71	23.30	15	746	2.00%
2024/01/05	24.1	23.69	15	23.63	23.45	9.1	708	1.29%
2024/01/04	4	22.48	65.1	22.40	22.60	-61.1	583	-10.47%
2024/01/03	0	0.00	3	21.95	21.95	-3	562	-0.53%
2024/01/02	0	21.80	0	0.00	21.90	0	564	0.00%
2023/12/29	0	21.70	1	21.85	21.85	-1	564	-0.17%
2023/12/28	0	21.87	0	0.00	22.00	0	562	0.01%
2023/12/27	1	21.85	1	21.85	22.00	0	563	0.00%
2023/12/26	2	21.85	0	0.00	21.95	2	563	0.36%
2023/12/22	0.1	22.30	1	22.20	22.15	-0.9	562	-0.16%
2023/12/21	2	22.20	1	22.30	22.35	1	559	0.17%
2023/12/20	1	21.96	0	0.00	22.35	1	557	0.18%
2023/12/19	5	21.75	1	21.95	21.85	4	550	0.73%
2023/12/18	0	22.45	3.1	22.25	22.25	-3.1	539	-0.57%
2023/12/14	0	0.00	2	22.45	22.60	-2	533	-0.37%
2023/12/13	5	22.41	6	22.45	22.45	-1	526	-0.19%
2023/12/12	13	21.96	3	21.97	22.00	10	518	1.93%
2023/12/11	26	21.60	6.2	21.70	21.50	19.9	508	3.91%
2023/12/08	0	22.50	0	0.00	22.65	0	477	0.01%
2023/12/07	1.1	22.70	0	0.00	22.75	1.1	474	0.22%
2023/12/05	65	22.64	6	22.58	22.65	59	459	12.83%
2023/12/04	4	22.66	4.4	22.48	22.70	-0.4	452	-0.09%
2023/12/01	10.1	22.30	1	22.45	22.30	9.1	440	2.07%
2023/11/30	1	21.75	0	0.00	21.80	1	425	0.24%
2023/11/29	2	21.80	0	0.00	21.80	2	428	0.47%
2023/11/28	0	21.45	0	0.00	21.60	0	427	0.00%
2023/11/27	20	21.44	8	21.56	21.40	12	427	2.81%
2023/11/24	2	21.65	0.1	21.65	21.65	2	419	0.47%
2023/11/22	3	21.55	11.1	21.79	21.80	-8.1	412	-1.95%
2023/11/21	6	21.48	2.1	21.60	21.55	4	409	0.97%
2023/11/20	2	21.55	1.1	21.66	21.55	0.9	439	0.20%
2023/11/17	10	21.42	7.1	21.70	21.40	3	458	0.64%
2023/11/16	5	21.28	0	0.00	21.45	5	463	1.08%
2023/11/15	5	21.20	23.2	21.17	21.50	-18.2	462	-3.93%
2023/11/14	26	20.60	2	20.80	20.50	24	441	5.44%
2023/11/13	28	20.26	13	20.45	20.70	15	439	3.41%
2023/11/10	30.1	20.60	25	20.64	20.55	5.1	415	1.23%
2023/11/09	0	0.00	3	19.15	19.10	-3	336	-0.89%
2023/11/08	3	19.17	0	0.00	19.15	3	353	0.85%
2023/11/07	2	19.10	0	0.00	19.10	2	356	0.56%
2023/11/01	0	0.00	2	18.95	18.95	-2	405	-0.49%
2023/10/31	5	19.26	0	0.00	19.00	5	407	1.23%
2023/10/30	2	19.13	4	19.28	19.45	-2	410	-0.49%
2023/10/27	0	0.00	1	19.10	19.00	-1	413	-0.24%
2023/10/26	0	19.00	7	19.06	19.20	-7	418	-1.67%
2023/10/25	1	18.90	6	19.00	19.00	-5	418	-1.19%
2023/10/24	2	18.65	4	18.83	18.75	-2	415	-0.48%
2023/10/23	0	18.50	5	18.55	18.60	-5	415	-1.20%
2023/10/18	25	18.45	0	0.00	18.40	25	431	5.80%
2023/10/17	16	18.50	6	18.53	18.50	10	437	2.29%
2023/10/16	12	18.48	0	0.00	18.55	12	441	2.72%
2023/10/13	9	18.53	0	0.00	18.60	9	449	2.00%
2023/10/12	17	18.56	1	18.60	18.55	16	455	3.51%
2023/10/11	40	18.53	0	0.00	18.55	40	460	8.69%
2023/10/06	15	18.59	1	18.70	18.65	14	461	3.03%
2023/10/05	10	18.58	0	0.00	18.65	10	462	2.16%
2023/10/04	1	18.50	0	0.00	18.70	1	465	0.22%
2023/10/03	19	18.61	0	0.00	18.75	19	471	4.03%
2023/10/02	7	18.64	0	0.00	18.75	7	475	1.47%
2023/09/28	11	18.65	1	18.80	18.75	10	481	2.08%
2023/09/26	0	18.75	2	18.95	18.70	-2	487	-0.41%
2023/09/22	0	18.85	0	0.00	18.70	0	494	0.00%
2023/09/21	1	18.70	2	18.70	18.75	-1	498	-0.20%
2023/09/20	0.1	18.98	0	0.00	18.70	0.1	501	0.02%
2023/09/19	0	0.00	3	18.95	18.85	-3	507	-0.59%
2023/09/15	0	19.00	0	0.00	18.90	0	516	0.01%
2023/09/14	0	0.00	1	18.80	18.80	-1	520	-0.19%
2023/09/12	1	18.45	0	0.00	18.45	1	533	0.19%
2023/09/11	2	18.40	1	18.55	18.50	1	550	0.18%
2023/09/08	0	0.00	1	18.40	18.40	-1	559	-0.18%
2023/09/07	0	18.60	2	18.50	18.50	-2	570	-0.35%
2023/09/06	14	18.53	0	0.00	18.55	14	578	2.42%
2023/09/05	0	0.00	2	18.40	18.40	-2	592	-0.34%
2023/09/04	1	18.40	4	18.48	18.50	-3	608	-0.49%
2023/09/01	6	18.75	1	18.55	18.60	5	629	0.79%
2023/08/31	0	18.41	0	0.00	18.30	0	637	0.00%
2023/08/30	0.1	18.36	0	0.00	18.10	0.1	659	0.01%
2023/08/29	4	17.85	1	17.95	18.00	3	673	0.45%
2023/08/28	0	18.25	0	0.00	17.90	0	688	0.00%
2023/08/25	4	18.28	0	0.00	18.25	4	700	0.57%
2023/08/24	4	18.80	22	18.58	18.50	-18	700	-2.57%
2023/08/23	21	21.26	0	0.00	21.20	21	670	3.13%
2023/08/22	10	21.41	0	0.00	21.35	10	644	1.55%
2023/08/21	2	21.60	1	21.90	21.70	1	632	0.16%
2023/08/18	9	21.73	16	22.04	21.55	-7	630	-1.11%
2023/08/17	6	20.90	8	20.95	21.15	-2	614	-0.33%
2023/08/16	1	21.05	0	0.00	21.05	1	610	0.16%
2023/08/15	0	21.05	0	0.00	21.15	0	612	0.00%
2023/08/14	1	20.96	13	21.10	21.05	-12	611	-1.96%
2023/08/11	29	21.57	0	0.00	21.60	29	596	4.86%
2023/08/10	5	21.45	0	0.00	21.50	5	593	0.84%
2023/08/09	6.1	21.95	0	0.00	21.80	6.1	586	1.04%
2023/08/07	1	22.50	0	0.00	22.60	1	563	0.18%
2023/08/02	0	22.55	0	0.00	22.50	0	576	0.00%
2023/08/01	0	0.00	12	22.60	22.60	-12	573	-2.09%
2023/07/31	12	22.85	1.1	22.87	22.85	10.9	570	1.91%
2023/07/27	0.1	22.90	0	0.00	22.90	0.1	567	0.02%
2023/07/25	0	0.00	3	22.80	22.65	-3	573	-0.52%
2023/07/24	0	22.65	0	22.80	22.60	0	573	0.00%
2023/07/20	1	22.60	0	0.00	22.65	1	573	0.17%
2023/07/19	0	0.00	10.9	22.78	22.65	-10.9	571	-1.90%
2023/07/18	0	0.00	1	22.65	22.80	-1	584	-0.17%
2023/07/14	0	22.85	0	0.00	22.75	0	583	0.00%
2023/07/12	2	22.73	1	22.80	22.65	1	603	0.17%
2023/07/11	1	22.90	0	0.00	22.90	1	607	0.17%
2023/07/10	0	22.70	2	22.65	22.75	-2	644	-0.30%
2023/07/07	0.1	22.72	3	22.65	22.70	-2.9	669	-0.44%
2023/07/06	1.1	22.94	1	23.15	22.90	0.1	685	0.01%
2023/07/05	0	23.00	0	0.00	23.20	0	697	0.01%
2023/07/04	0	23.25	1	23.25	23.25	-1	717	-0.14%
2023/07/03	0	23.20	4	23.35	23.35	-4	733	-0.54%
2023/06/30	0	0.00	0	23.80	23.00	0	761	0.00%
2023/06/29	0.1	22.85	0	0.00	22.90	0.1	887	0.01%
2023/06/27	1.1	22.76	12	22.92	22.80	-10.9	949	-1.15%
2023/06/26	3.1	23.00	0	0.00	23.05	3.1	944	0.33%
2023/06/21	1.2	23.38	0	0.00	23.40	1.2	939	0.13%
2023/06/20	0.1	23.10	1	23.35	23.30	-0.9	938	-0.10%
2023/06/19	0	23.30	0	0.00	23.30	0	943	0.00%
2023/06/16	1.1	23.55	9	23.70	23.50	-7.9	952	-0.83%
2023/06/15	0.1	23.70	1.1	23.64	23.85	-1	940	-0.10%
2023/06/14	0.1	23.26	6	23.45	23.35	-5.9	928	-0.64%
2023/06/13	0	23.00	1	23.25	23.25	-1	922	-0.11%
2023/06/12	13	23.05	4	23.13	23.00	9	911	0.99%
2023/06/09	0	0.00	0.2	23.30	23.30	-0.2	904	-0.02%
2023/06/08	7.2	23.04	2	23.10	22.95	5.2	892	0.58%
2023/06/07	1	23.45	1.1	23.50	23.50	-0.1	881	-0.01%
2023/06/06	4.5	22.92	1	22.90	23.05	3.5	859	0.41%
2023/06/05	3.1	22.88	7.1	22.87	22.85	-4.1	848	-0.48%
2023/06/02	6	22.45	0	0.00	22.45	6	828	0.72%
2023/06/01	0	0.00	42.2	22.22	22.45	-42.2	818	-5.16%
2023/05/31	0	22.20	0	22.15	22.15	0	813	0.00%
2023/05/26	0	0.00	0	21.65	21.40	0	787	0.00%
2023/05/25	0	0.00	1	21.55	21.60	-1	784	-0.13%
2023/05/23	1	21.45	0	21.50	21.45	1	773	0.12%
2023/05/22	0	21.20	0.1	21.43	21.35	0	771	0.00%
2023/05/19	0.1	21.15	0.1	21.45	21.25	0	769	0.00%
2023/05/18	0	0.00	0.1	21.42	21.45	-0.1	764	-0.01%
2023/05/17	0.1	21.15	0.1	21.40	21.15	0	758	0.00%
2023/05/16	8.1	21.18	2	21.15	21.10	6.1	755	0.81%
2023/05/15	18	20.90	0	0.00	21.05	18	761	2.36%
2023/05/12	0	20.90	0	0.00	21.10	0	759	0.00%
2023/05/11	3	21.08	0	0.00	20.85	3	755	0.40%
2023/05/10	0	21.20	0	0.00	21.35	0	745	0.00%
2023/05/09	2	21.30	1	21.45	21.15	1	739	0.14%
2023/05/08	0	21.73	2	21.60	21.55	-2	730	-0.27%
2023/05/05	0	0.00	0.1	21.60	21.60	-0.1	729	-0.01%
2023/05/04	1	21.40	0.3	21.60	21.55	0.7	728	0.10%
2023/05/02	2.1	21.48	0	0.00	21.60	2.1	734	0.28%
2023/04/28	0	21.30	1	21.25	21.25	-1	729	-0.13%
2023/04/27	1	21.06	0	0.00	21.20	1	726	0.14%
2023/04/26	32.1	20.90	0	0.00	21.15	32.1	722	4.43%
2023/04/25	0.1	21.12	0	0.00	21.05	0.1	718	0.01%
2023/04/24	0	21.39	1	21.30	21.40	-1	710	-0.14%
2023/04/21	6.1	21.31	1	21.00	21.05	5.1	706	0.72%
2023/04/20	10.1	21.55	0	0.00	21.50	10.1	690	1.45%
2023/04/19	0.1	21.75	0	0.00	21.70	0.1	687	0.01%
2023/04/18	0	21.75	0	0.00	21.70	0	678	0.00%
2023/04/17	0	0.00	7	21.64	21.60	-7	665	-1.05%
2023/04/14	1	21.50	0	0.00	21.65	1	651	0.16%
2023/04/13	0	21.58	0.1	21.55	21.45	-0.1	642	-0.01%
2023/04/12	6	21.90	1	22.00	22.25	5	604	0.83%
2023/04/11	30.5	21.53	0	0.00	21.70	30.5	574	5.30%
2023/04/10	0	21.13	0	0.00	21.25	0	554	0.00%
2023/04/07	0	21.51	0	0.00	21.40	0	533	0.01%
2023/04/06	1	21.75	0	0.00	21.70	1	509	0.20%
2023/03/31	3	21.45	5	21.51	21.50	-2	488	-0.41%
2023/03/30	16.1	21.55	14	21.56	21.80	2.1	454	0.46%
2023/03/29	1	21.30	5	21.24	21.60	-4	326	-1.23%
2023/03/28	0	0.00	6	19.62	19.65	-6	264	-2.28%
2023/03/27	0	19.60	2.1	19.55	19.75	-2.1	259	-0.80%
2023/03/24	0	19.50	6	19.57	19.60	-6	256	-2.34%
2023/03/23	2	19.55	1	19.55	19.55	1	254	0.39%
2023/03/22	2	19.75	0	0.00	19.60	2	252	0.79%
2023/03/21	5.1	19.56	3	19.65	19.60	2.1	244	0.87%
2023/03/20	0	19.15	0	0.00	19.15	0	234	0.00%
2023/03/17	0	19.08	1	19.10	19.10	-1	238	-0.42%
2023/03/16	6	18.85	0	0.00	18.80	6	233	2.57%
2023/03/15	4	18.88	0	18.80	18.85	4	230	1.72%
2023/03/14	0	18.90	0	0.00	18.70	0	230	0.00%
2023/03/13	0	18.62	8	18.39	18.50	-8	230	-3.47%
2023/03/09	1	19.05	7	19.05	19.10	-6	223	-2.68%
2023/03/08	4	19.12	0	0.00	19.20	4	223	1.79%
2023/03/07	7	19.09	0	0.00	19.05	7	222	3.14%
2023/03/06	0	19.15	0	19.10	19.05	0	222	-0.01%
2023/03/03	1.1	19.01	0	0.00	19.00	1.1	218	0.49%
2023/03/02	0	0.00	0	18.75	18.75	0	206	-0.01%
2023/03/01	0	18.50	1	18.45	18.45	-1	198	-0.50%
2023/02/24	0	18.65	0	0.00	18.40	0	198	0.00%
2023/02/23	0	18.45	0	0.00	18.40	0	196	0.00%
2023/02/22	0	18.30	2	18.25	18.25	-2	194	-1.03%
2023/02/21	2	18.40	0.2	18.35	18.40	1.8	196	0.92%
2023/02/20	0	0.00	0	18.35	18.40	0	198	-0.01%
2023/02/17	0	18.30	10	18.30	18.20	-10	198	-5.03%
2023/02/16	0	18.25	0	0.00	18.15	0	198	0.00%
2023/02/15	1	17.95	0	0.00	17.95	1	203	0.49%
2023/02/14	0.2	18.00	0	0.00	18.05	0.2	206	0.10%
2023/02/13	1	17.85	0	0.00	17.90	1	213	0.47%
2023/02/09	0	18.43	0	0.00	18.30	0	212	0.00%
2023/02/08	1	18.30	10	18.30	18.30	-9	213	-4.21%
2023/02/06	0	0.00	0	18.25	18.25	0	216	0.00%
2023/02/03	0	18.30	0	0.00	18.25	0	216	0.00%
2023/02/01	0	18.30	0	0.00	18.30	0	210	0.00%
2023/01/30	0	17.95	0	0.00	17.70	0	201	0.00%
2023/01/16	0	17.50	1	17.40	17.55	-1	199	-0.50%
2023/01/13	0	0.00	1	17.50	17.50	-1	199	-0.50%
2023/01/12	0	17.60	0	0.00	17.60	0	201	0.00%
2023/01/09	23	17.43	0	0.00	17.45	23	198	11.59%
2023/01/06	0	17.45	0	0.00	17.35	0	199	0.00%
2023/01/05	0	17.60	18	17.32	17.30	-18	205	-8.78%
2023/01/04	0	17.50	0	0.00	17.25	0	208	0.00%
2023/01/03	0	0.00	10	17.23	17.25	-10	211	-4.72%
2022/12/28	31	17.37	0	0.00	17.25	31	212	14.60%
2022/12/27	0	17.61	0	0.00	17.60	0	214	0.01%
2022/12/26	6	17.63	1	17.60	17.65	5	216	2.31%
2022/12/23	0	17.70	14	17.63	17.65	-14	219	-6.38%
2022/12/22	0	0.00	6	17.78	17.85	-6	222	-2.70%
2022/12/21	0	0.00	5	17.59	17.65	-5	233	-2.14%
2022/12/20	12	17.86	0	0.00	17.50	12	240	4.98%
2022/12/19	0	17.75	4	17.71	17.70	-4	253	-1.58%
2022/12/16	1	17.95	0	0.00	17.85	1	255	0.39%
2022/12/15	0	18.00	0	0.00	18.00	0	258	0.00%
2022/12/14	6	17.78	5	17.82	17.85	1	259	0.38%
2022/12/13	16	17.67	0	0.00	17.65	16	259	6.17%
2022/12/07	0	18.20	0	0.00	18.15	0	257	0.00%
2022/12/05	0	18.45	0	0.00	18.55	0	259	0.01%
2022/12/01	0	18.63	0	0.00	18.70	0	262	0.00%
2022/11/25	0	18.37	0	0.00	18.40	0	285	0.01%
2022/11/24	0	18.50	0	0.00	18.35	0	289	0.00%
2022/11/22	0	18.20	10	18.08	18.15	-10	301	-3.32%
2022/11/21	0	0.00	10	18.10	18.05	-10	310	-3.22%
2022/11/18	0	18.50	0	0.00	18.10	0	318	0.00%
2022/11/17	2	18.28	1	18.35	18.30	1	330	0.30%
2022/11/16	0	0.00	8	18.40	18.20	-8	340	-2.35%
2022/11/15	0	18.30	1	18.40	18.40	-1	357	-0.28%
2022/11/08	21	18.00	1	18.00	17.95	20	542	3.69%
2022/11/04	0	0.00	7	17.54	17.75	-7	552	-1.27%
2022/11/03	0	17.30	1	17.60	17.65	-1	557	-0.18%
2022/11/02	7	17.60	0	0.00	17.65	7	560	1.25%
2022/10/31	0	17.20	0	0.00	17.25	0	575	0.00%
2022/10/27	0	0.00	1	17.30	17.30	-1	588	-0.17%
2022/10/24	1	16.90	0	0.00	16.80	1	598	0.17%
2022/10/20	0	0.00	4	16.61	16.65	-4	605	-0.66%
2022/10/19	4	16.88	2	16.90	16.80	2	610	0.33%
2022/10/14	0	0.00	11	16.65	16.70	-11	626	-1.76%
2022/10/13	2	16.25	0	0.00	16.10	2	632	0.32%
2022/10/12	0	0.00	10	16.80	16.85	-10	636	-1.57%
2022/10/11	0	0.00	20	16.75	16.80	-20	649	-3.08%
2022/10/07	0	0.00	10	17.30	17.30	-10	685	-1.46%
2022/10/05	0	17.50	0	0.00	17.30	0	710	0.00%
2022/10/04	2	17.25	1	17.30	17.35	1	729	0.14%
2022/09/28	0	16.80	2	16.80	16.50	-2	776	-0.26%
2022/09/27	0	0.00	1	17.30	17.30	-1	776	-0.13%
2022/09/26	4	17.21	1	17.01	17.10	3	788	0.38%
2022/09/23	1	17.95	2	18.25	17.95	-1	793	-0.13%
2022/09/21	2	18.15	0	0.00	18.10	2	799	0.25%
2022/09/20	0	0.00	0.1	18.25	18.20	-0.1	799	-0.01%
2022/09/16	0	18.55	0	0.00	18.45	0	804	0.00%
2022/09/15	0.1	18.75	0	0.00	18.60	0.1	809	0.01%
2022/09/13	1	18.75	0	0.00	18.80	1	818	0.12%
2022/09/06	0	18.45	7	18.40	18.40	-7	829	-0.84%
2022/09/02	0	19.20	0	0.00	19.15	0	828	0.00%
2022/09/01	11	19.10	16	19.10	19.10	-5	827	-0.60%
2022/08/30	0	0.00	9	19.24	19.45	-9	816	-1.10%
2022/08/29	0	19.30	0	0.00	19.20	0	815	0.00%
2022/08/26	22	19.66	0	0.00	19.75	22	812	2.71%
2022/08/25	0	0.00	1	19.45	19.35	-1	806	-0.12%
2022/08/24	0	19.40	2	19.70	19.35	-2	811	-0.25%
2022/08/23	1	19.50	0.1	19.56	19.55	0.9	803	0.11%
2022/08/22	11	19.75	0	19.90	19.75	11	795	1.38%
2022/08/19	3.1	20.05	0	0.00	20.00	3.1	778	0.39%
2022/08/18	6	19.71	26.1	19.73	19.80	-20.1	718	-2.79%
2022/08/17	0	0.00	2	18.43	18.45	-2	657	-0.30%
2022/08/16	1	18.50	11	18.47	18.40	-10	664	-1.50%
2022/08/12	20.1	18.70	0	0.00	18.85	20.1	631	3.18%
2022/08/10	0	18.25	0.1	18.00	18.20	-0.1	640	-0.02%
2022/08/09	0.1	18.15	0	0.00	18.05	0.1	650	0.02%
2022/08/08	0	0.00	1.4	18.03	18.05	-1.4	675	-0.20%
2022/08/05	0	0.00	1	18.05	18.05	-1	679	-0.15%
2022/08/02	0	18.15	0	0.00	18.15	0	706	0.00%
2022/07/29	0	0.00	2	18.45	18.40	-2	705	-0.28%
2022/07/27	0	18.95	0	0.00	18.45	0	720	0.00%
2022/07/26	0	18.50	0	0.00	18.25	0	721	0.00%
2022/07/25	0	18.70	0	0.00	18.65	0	722	0.00%
2022/07/21	2	18.45	0	0.00	18.55	2	728	0.27%
2022/07/18	10	18.20	0	0.00	18.35	10	716	1.40%
2022/07/15	1	20.00	0	0.00	20.00	1	702	0.14%
2022/07/13	4	19.54	0	0.00	19.50	4	661	0.60%
2022/07/12	0.1	19.30	0	0.00	19.20	0.1	663	0.01%
2022/07/11	0.1	20.61	0	0.00	20.25	0.1	647	0.01%
2022/07/06	0	20.80	0.2	20.65	20.65	-0.2	623	-0.03%
2022/07/05	10.2	21.04	0	0.00	20.95	10.2	640	1.60%
2022/07/04	0	21.25	0	0.00	20.50	0	640	0.00%
2022/07/01	1.1	20.61	0	0.00	20.60	1.1	645	0.17%
2022/06/30	0.1	22.25	0	0.00	22.00	0.1	649	0.01%
2022/06/28	0	22.95	5	22.90	22.90	-5	669	-0.75%
2022/06/24	1	22.90	1	22.85	22.65	0	722	0.00%
2022/06/23	2	22.52	0	0.00	22.65	2	802	0.25%
2022/06/22	2	22.90	0	0.00	22.80	2	913	0.22%
2022/06/21	2	23.00	0	0.00	23.35	2	937	0.21%
2022/06/17	52	23.48	0	0.00	23.35	52	996	5.22%
2022/06/16	27	23.63	0	0.00	23.55	27	1,050	2.57%
2022/06/15	6	23.88	0	0.00	23.85	6	1,089	0.55%
2022/06/14	2	23.70	0	0.00	23.90	2	1,102	0.18%
2022/06/13	0	0.00	3	24.27	24.00	-3	1,120	-0.27%
2022/06/10	0	0.00	27.3	24.70	24.70	-27.3	1,131	-2.41%
2022/06/06	0	0.00	1	25.25	25.10	-1	1,187	-0.08%
2022/06/02	0	0.00	2	25.15	25.20	-2	1,198	-0.17%
2022/06/01	1	25.30	4	25.25	25.20	-3	1,210	-0.25%
2022/05/31	0	0.00	4	25.00	25.00	-4	1,207	-0.33%
2022/05/27	0	0.00	1	24.90	24.85	-1	1,242	-0.08%
2022/05/26	2	24.78	1	24.80	24.75	1	1,261	0.08%
2022/05/25	1	24.90	3	25.07	24.90	-2	1,264	-0.16%
2022/05/24	0	25.05	0	0.00	24.85	0	1,273	0.00%
2022/05/20	1	24.95	0	0.00	24.80	1	1,275	0.08%
2022/05/19	2	24.50	0	0.00	24.85	2	1,280	0.16%
2022/05/18	1	25.00	1	25.00	24.90	0	1,293	0.00%
2022/05/17	10	24.55	0	0.00	24.90	10	1,289	0.78%
2022/05/16	8	24.51	2	24.55	24.30	6	1,290	0.47%
2022/05/13	34	24.24	0	0.00	24.00	34	1,268	2.68%
2022/05/12	35	23.98	0	0.00	23.85	35	1,263	2.77%
2022/05/11	5	24.40	79	24.12	24.10	-74	1,257	-5.88%
2022/05/10	38	23.68	1	23.40	24.25	37	1,240	2.98%
2022/05/09	19	23.78	0	0.00	23.80	19	1,237	1.54%
2022/05/05	0	0.00	1	24.55	24.50	-1	1,246	-0.08%
2022/05/03	29	23.74	0	0.00	23.80	29	1,244	2.33%
2022/04/29	29	23.74	0	0.00	23.75	29	1,254	2.31%
2022/04/28	30	23.26	0	0.00	23.40	30	1,267	2.37%
2022/04/27	28.4	22.82	0	0.00	22.85	28.4	1,267	2.24%
2022/04/26	30	23.44	1	23.35	23.40	29	1,260	2.30%
2022/04/25	50	23.27	0	0.00	23.30	50	1,267	3.95%
2022/04/22	30	23.94	2	23.95	23.85	28	1,265	2.21%
2022/04/21	30	24.04	1	24.05	24.00	29	1,276	2.27%
2022/04/20	50	24.05	0	0.00	23.95	50	1,284	3.89%
2022/04/19	100	23.89	5.1	23.93	23.95	94.9	1,303	7.29%
2022/04/18	15	23.53	10	23.50	23.50	5	1,345	0.37%
2022/04/13	1	24.00	0.1	24.00	24.10	0.9	1,403	0.07%
2022/04/11	0.1	24.15	0	0.00	24.05	0.1	1,402	0.01%
2022/04/07	25.5	23.71	0	0.00	23.70	25.5	1,405	1.81%
2022/04/06	40	23.79	1	23.95	23.70	39	1,389	2.81%
2022/04/01	0	24.05	1	23.80	24.05	-1	1,384	-0.07%
2022/03/31	2	23.95	0	0.00	23.90	2	1,385	0.14%
2022/03/30	12.1	24.10	0	0.00	24.10	12.1	1,374	0.88%
2022/03/29	2.3	24.13	9	23.95	23.95	-6.7	1,369	-0.49%
2022/03/28	9	24.12	12	24.35	24.20	-3	1,341	-0.22%
2022/03/25	6.3	25.83	28	25.83	25.65	-21.7	1,263	-1.72%
2022/03/24	19	28.31	3	28.28	28.50	16	1,156	1.38%
2022/03/23	6	28.18	17	28.25	28.25	-11	1,142	-0.96%
2022/03/22	1	27.80	1	27.85	27.90	0	1,118	0.00%
2022/03/21	0	0.00	1	27.40	27.40	-1	1,096	-0.09%
2022/03/18	4	26.60	3	26.52	26.60	1	1,063	0.09%
2022/03/17	1	25.65	0	0.00	25.95	1	1,036	0.10%
2022/03/14	0	0.00	0.2	25.90	26.35	-0.2	1,118	-0.02%
2022/03/11	0.2	25.50	1	25.70	25.50	-0.8	1,161	-0.07%
2022/03/10	0	25.10	5	25.20	25.15	-5	1,179	-0.42%
2022/03/09	0	24.55	0	0.00	24.80	0	1,287	0.00%
2022/03/08	0	0.00	24	23.80	23.80	-24	1,424	-1.68%
2022/03/07	0	24.88	0	0.00	24.65	0	1,594	0.00%
2022/03/04	24	25.86	0	0.00	25.55	24	1,733	1.38%
2022/03/03	0	25.90	0	0.00	25.80	0	1,784	0.00%
2022/03/02	17	25.62	0	0.00	25.95	17	1,833	0.93%
2022/02/24	12	24.90	2	24.40	24.40	10	1,925	0.52%
2022/02/23	15	25.12	2	25.15	25.20	13	1,955	0.66%
2022/02/22	21	24.84	2	24.85	24.95	19	1,975	0.96%
2022/02/21	29	25.47	1	25.45	25.40	28	1,976	1.42%
2022/02/16	8	24.68	0	0.00	24.85	8	1,986	0.40%
2022/02/15	3	24.40	0	0.00	24.35	3	1,990	0.15%
2022/02/14	2	24.45	3	24.50	24.50	-1	2,000	-0.05%
2022/02/08	1	24.20	3	24.00	24.20	-2	2,031	-0.10%
2022/02/07	0	23.68	0	0.00	23.65	0	2,024	0.00%
2022/01/25	0	23.55	0	0.00	22.95	0	2,024	0.00%
2022/01/24	0	23.35	2	22.70	23.35	-2	2,015	-0.10%
2022/01/21	0	0.00	1	23.55	23.55	-1	2,004	-0.05%
2022/01/19	1	24.50	0	0.00	24.40	1	2,008	0.05%
2022/01/18	1	24.65	11	24.55	24.55	-10	2,010	-0.50%
2022/01/17	1	24.25	0	0.00	24.65	1	2,006	0.05%
2022/01/14	0	0.00	5	24.00	24.20	-5	2,002	-0.25%
2022/01/12	1	24.50	0	0.00	24.50	1	1,987	0.05%
2022/01/11	23	25.13	8	25.12	25.05	15	1,969	0.76%
2022/01/10	14	24.87	7	24.98	24.95	7	1,921	0.36%
2022/01/07	1	23.50	0	0.00	23.50	1	1,865	0.05%
2022/01/06	0	24.00	0	0.00	23.90	0	1,854	0.00%
2022/01/05	0	0.00	3	24.15	24.00	-3	1,855	-0.16%
2022/01/04	0	0.00	1	24.70	24.40	-1	1,846	-0.05%
2021/12/30	5	24.60	5	24.75	24.60	0	1,835	0.00%
2021/12/28	1	24.70	1	24.60	24.35	0	1,825	0.00%
2021/12/23	2	24.13	0	0.00	24.05	2	1,819	0.11%
2021/12/22	2	24.05	1	24.00	23.95	1	1,813	0.06%
2021/12/21	1	23.80	21	23.85	23.85	-20	1,815	-1.10%
2021/12/17	1	23.90	0	0.00	23.50	1	1,808	0.06%
2021/12/16	8	23.91	0	0.00	23.90	8	1,802	0.44%
2021/12/15	0	0.00	1	23.95	23.90	-1	1,798	-0.06%
2021/12/14	0.1	23.30	0	0.00	23.30	0.1	1,789	0.00%
2021/12/10	0	24.05	0	0.00	23.75	0	1,760	0.00%
2021/12/09	0	0.00	6	24.10	24.10	-6	1,747	-0.34%
2021/12/08	12.1	24.11	1	24.35	24.10	11.1	1,715	0.64%
2021/12/07	6	24.98	12	25.20	25.20	-6	1,637	-0.37%
2021/12/06	6	24.67	31	24.48	24.45	-25	1,566	-1.60%
2021/12/03	2.1	25.04	4.8	25.16	24.65	-2.7	1,557	-0.17%
2021/12/02	9.1	26.52	9.2	27.49	25.65	-0.1	1,447	-0.01%
2021/12/01	13	28.36	169.1	28.49	28.50	-156.1	1,312	-11.89%	大賣/鉅額交易
2021/11/30	69.8	28.60	416.1	28.53	28.60	-346.3	1,136	-30.47%	大賣/鉅額交易
2021/11/29	19	26.40	0	0.00	26.00	19	992	1.91%
2021/11/26	1	26.00	101.1	25.98	26.40	-100.1	939	-10.65%	大賣/
2021/11/25	0	25.80	100	25.91	25.55	-100	880	-11.35%
2021/11/24	22	24.66	71	24.74	25.00	-49	793	-6.17%
2021/11/23	0	0.00	170	24.49	24.25	-170	784	-21.68%	大賣/鉅額交易
2021/11/22	15.1	24.45	0	0.00	25.05	15.1	786	1.91%
2021/11/19	53.8	24.19	0	0.00	24.15	53.8	765	7.02%
2021/11/18	0	23.50	0	0.00	23.65	0	758	0.00%
2021/11/17	12.2	23.50	1	23.50	23.50	11.2	754	1.49%
2021/11/16	12	23.40	1	23.80	23.40	11	752	1.46%
2021/11/15	12	23.60	0	0.00	23.60	12	750	1.60%
2021/11/10	2	23.20	0	0.00	23.25	2	734	0.27%
2021/11/02	1	21.80	0	0.00	21.70	1	938	0.11%
2021/10/29	0	0.00	1	21.60	21.55	-1	962	-0.10%
2021/10/25	0	0.00	1	20.60	20.65	-1	1,028	-0.10%
2021/10/19	0	0.00	1	20.50	20.60	-1	1,187	-0.08%
2021/10/15	6	19.99	0	0.00	20.20	6	1,237	0.49%
2021/10/14	50	19.73	0	0.00	19.70	50	1,254	3.99%
2021/10/13	50	19.71	0	0.00	19.80	50	1,278	3.91%
2021/10/07	6	20.07	0	0.00	20.20	6	1,398	0.43%
2021/10/06	50	19.55	0	0.00	19.50	50	1,425	3.51%
2021/10/05	5	18.86	0	0.00	19.55	5	1,454	0.34%
2021/10/04	1	19.20	0	0.00	19.10	1	1,498	0.07%
2021/10/01	4	19.84	0	0.00	19.60	4	1,503	0.27%
2021/09/30	0	0.00	0.1	20.20	20.25	-0.1	1,501	-0.01%
2021/09/28	0	0.00	1	20.15	20.40	-1	1,538	-0.06%
2021/09/27	0	0.00	9	20.46	20.45	-9	1,558	-0.58%
2021/09/24	0	0.00	7	20.30	20.30	-7	1,563	-0.45%
2021/09/22	0	0.00	7	20.30	20.30	-7	1,573	-0.44%
2021/09/17	0	0.00	7	21.00	21.00	-7	1,574	-0.44%
2021/09/14	0	0.00	7	21.45	21.45	-7	1,622	-0.43%
2021/09/08	1	21.35	0	0.00	21.10	1	1,676	0.06%
2021/09/06	1	22.80	0	0.00	22.45	1	1,666	0.06%
2021/08/31	0	0.00	0.2	23.15	23.25	-0.2	1,659	-0.01%
2021/08/26	0	0.00	2	23.20	23.05	-2	1,650	-0.12%
2021/08/25	2	24.00	1	23.95	23.80	1	1,628	0.06%
2021/08/23	1	24.10	0	0.00	24.00	1	1,605	0.06%
2021/08/18	0	0.00	0.4	23.50	23.70	-0.4	1,591	-0.03%
2021/08/13	0.4	22.58	0	0.00	22.30	0.4	1,582	0.03%
2021/08/12	1	22.70	0	0.00	22.80	1	1,579	0.06%
2021/08/11	0	0.00	22	23.20	23.05	-22	1,570	-1.40%
2021/08/10	3	24.75	1	24.20	24.15	2	1,488	0.13%
2021/08/09	4	24.90	0	0.00	25.15	4	1,481	0.27%
2021/08/06	0	0.00	1	25.15	25.45	-1	1,465	-0.07%
2021/08/04	0	0.00	1	24.80	24.70	-1	1,505	-0.07%
2021/07/30	200	23.66	0	0.00	23.20	200	1,530	13.07%	大買/鉅額交易
2021/07/27	1	24.40	0	0.00	24.10	1	1,577	0.06%
2021/07/26	1	24.60	0	0.00	24.60	1	1,623	0.06%
2021/07/22	1	23.90	0	0.00	23.50	1	2,165	0.05%
2021/07/20	2	23.20	0	0.00	23.15	2	2,279	0.09%
2021/07/16	0	0.00	1	23.35	23.25	-1	2,299	-0.04%
2021/07/15	19	23.60	0	0.00	22.75	19	2,268	0.84%
2021/07/14	0	0.00	2	23.05	23.05	-2	2,260	-0.09%
2021/07/12	136	22.57	2	22.65	22.85	134	2,232	6.00%	大買/鉅額交易
2021/07/09	352	22.41	0	0.00	22.35	352	2,229	15.79%	大買/鉅額交易
2021/07/05	0	0.00	36	22.05	22.00	-36	2,520	-1.43%
2021/07/02	0	0.00	39	21.79	21.75	-39	2,548	-1.53%
2021/06/30	0	0.00	0	21.10	21.20	0	2,928	0.00%
2021/06/24	0	0.00	1	21.40	21.45	-1	3,126	-0.03%
2021/06/23	1	20.75	13	20.81	20.70	-12	3,117	-0.38%
2021/06/22	7	20.60	49	20.71	20.60	-42	3,115	-1.35%
2021/06/21	14	20.60	55	20.74	20.60	-41	3,114	-1.32%
2021/06/17	8	21.00	10	21.00	21.00	-2	3,118	-0.06%
2021/06/15	0	0.00	6	20.50	20.50	-6	3,127	-0.19%
2021/06/09	0	0.00	7	20.30	20.30	-7	3,223	-0.22%
2021/06/08	0	0.00	2	20.60	20.40	-2	3,239	-0.06%
2021/06/04	0	0.00	8	20.30	20.25	-8	3,282	-0.24%
2021/06/03	0	0.00	7	20.50	20.50	-7	3,301	-0.21%
2021/05/28	1	20.15	0	0.00	20.20	1	3,508	0.03%
2021/05/27	17	19.75	0	0.00	19.80	17	3,742	0.45%
2021/05/26	61	19.61	0	0.00	19.85	61	4,000	1.52%
2021/05/25	33	19.65	0	0.00	19.65	33	4,275	0.77%
2021/05/20	0	0.00	6	18.65	18.65	-6	4,425	-0.14%
2021/05/19	2	19.35	8	18.64	18.70	-6	4,434	-0.14%
2021/05/18	0	0.00	8	18.26	18.50	-8	4,419	-0.18%
2021/05/17	2	16.90	1	17.60	17.00	1	4,403	0.02%
2021/05/12	0	0.00	5	18.92	19.10	-5	4,310	-0.12%
2021/05/11	0	20.75	0	0.00	20.75	0	4,256	0.00%
2021/05/06	1	21.80	0	0.00	21.40	1	4,174	0.02%
2021/05/04	1	20.70	20.3	20.80	20.90	-19.3	4,132	-0.47%
2021/05/03	27	22.87	5	22.90	22.60	22	4,087	0.54%
2021/04/29	9.2	25.08	1	25.35	24.85	8.2	4,015	0.20%
2021/04/28	103	26.02	128.1	25.75	26.05	-25.1	3,866	-0.65%	大買/大賣/
2021/04/27	54.1	22.92	14	23.14	23.70	40.1	3,400	1.18%
2021/04/23	0	0.00	7	21.50	21.50	-7	3,238	-0.22%
2021/04/22	9	21.32	18	21.07	20.95	-9	3,217	-0.28%
2021/04/21	0	0.00	0	21.90	21.30	0	3,184	0.00%
2021/04/20	1	21.55	6	21.50	21.50	-5	3,172	-0.16%
2021/04/19	0	21.50	0.7	21.15	21.15	-0.7	3,153	-0.02%
2021/04/16	3	21.43	0	0.00	21.25	3	3,120	0.10%
2021/04/14	6	21.40	0	0.00	21.40	6	3,068	0.20%
2021/04/13	19	22.72	8	22.54	22.25	11	2,991	0.37%
2021/04/12	0	0.00	361	22.61	23.35	-361	2,883	-12.52%	大賣/鉅額交易
2021/04/09	7	21.25	60.3	21.30	21.25	-53.3	2,740	-1.94%
2021/04/08	37.2	21.94	11	21.91	21.85	26.2	2,681	0.98%
2021/04/07	42	21.52	299.1	22.02	22.30	-257.1	2,618	-9.82%	大賣/鉅額交易
2021/04/06	25	20.87	16	20.91	20.95	9	2,388	0.38%
2021/04/01	2	19.05	0	0.00	19.05	2	2,202	0.09%
2021/03/31	0.1	18.90	0	0.00	18.95	0.1	2,165	0.01%
2021/03/30	1	19.35	3	19.50	19.30	-2	2,140	-0.09%
2021/03/29	1	18.90	2	19.30	19.40	-1	2,048	-0.05%
2021/03/26	0	0.00	1	18.65	18.40	-1	1,952	-0.05%
2021/03/24	1	18.25	1	18.40	18.45	0	1,917	0.00%
2021/03/23	0	18.10	0	0.00	18.25	0	1,906	0.00%
2021/03/18	1	18.50	1	18.60	18.40	0	1,834	0.00%
2021/03/16	0	18.60	0	0.00	18.60	0	1,800	0.00%
2021/03/15	0	0.00	1	18.70	18.60	-1	1,767	-0.06%
2021/03/10	0	17.75	1	18.05	17.55	-1	1,663	-0.06%
2021/03/09	0	0.00	1	17.50	17.50	-1	1,632	-0.06%
2021/03/05	1	18.55	0	0.00	17.95	1	1,581	0.06%
2021/03/04	0	0.00	32	18.29	18.40	-32	1,529	-2.09%
2021/03/03	0	0.00	299	17.93	17.90	-299	1,444	-20.70%	大賣/鉅額交易
2021/03/02	8	19.00	275	19.13	18.50	-267	1,377	-19.38%	大賣/鉅額交易
2021/02/26	1	19.60	328	19.12	19.40	-327	1,134	-28.81%	大賣/鉅額交易
2021/02/25	58	18.50	414.1	18.47	18.50	-356.1	880	-40.42%	大賣/鉅額交易
2021/02/24	9	16.42	110	16.80	16.85	-101	602	-16.75%	大賣/鉅額交易
2021/02/23	2	15.35	0	0.00	15.35	2	454	0.44%
2021/02/17	0	0.00	5	14.65	14.65	-5	391	-1.28%
2021/02/05	12	14.28	0	0.00	14.25	12	382	3.13%
2021/02/04	14	14.33	0	0.00	14.20	14	382	3.66%
2021/02/03	8	14.38	0	0.00	14.30	8	380	2.11%
2021/02/02	4	14.23	0	0.00	14.30	4	383	1.04%
2021/02/01	12	14.18	0	0.00	14.25	12	381	3.15%
2021/01/29	75	14.51	0	0.00	14.40	75	379	19.76%
2021/01/28	105	14.58	0	0.00	14.55	105	372	28.15%	大買/鉅額交易
2021/01/27	25	14.80	0	0.00	14.70	25	367	6.80%
2021/01/26	10	14.83	0	0.00	14.95	10	357	2.79%
2021/01/25	11	14.93	6	14.98	15.15	5	344	1.45%
2021/01/22	30	14.48	0	0.00	14.85	30	311	9.64%
2021/01/21	118	14.44	0	0.00	14.45	118	289	40.72%	大買/鉅額交易
2021/01/20	163	14.47	0	0.00	14.30	163	285	57.13%	大買/鉅額交易
2021/01/19	35	14.50	0	0.00	14.55	35	276	12.67%
2021/01/18	78	14.33	0	0.00	14.40	78	271	28.74%
2021/01/15	145	14.48	0	0.00	14.30	145	266	54.33%	大買/鉅額交易
2021/01/14	47	14.57	0	0.00	14.50	47	255	18.39%
2021/01/13	103	14.63	0	0.00	14.55	103	250	41.10%	大買/鉅額交易
2021/01/12	114	14.53	0	0.00	14.55	114	243	46.79%	大買/鉅額交易
2020/12/29	1	14.40	0	0.00	14.40	1	224	0.44%
2020/12/18	4	14.48	0	0.00	14.50	4	221	1.81%
2020/12/17	12	14.48	0	0.00	14.50	12	225	5.33%
2020/12/16	4	14.48	0	0.00	14.55	4	224	1.78%
2020/12/15	16	14.36	0	0.00	14.25	16	221	7.24%
2020/12/14	8	14.36	0	0.00	14.45	8	219	3.64%
2020/12/11	28	14.32	0	0.00	14.25	28	219	12.75%
2020/12/09	15	14.53	0	0.00	14.55	15	214	7.00%
2020/12/07	0	0.00	6	14.60	14.55	-6	216	-2.77%
2020/11/19	1	13.90	0	0.00	14.00	1	216	0.46%
2020/11/09	15	13.53	0	0.00	13.50	15	266	5.63%
2020/11/06	2	13.20	0	0.00	13.40	2	269	0.74%
2020/11/05	4	13.08	0	0.00	13.15	4	269	1.48%
2020/11/03	4	13.03	0	0.00	13.10	4	285	1.40%
2020/11/02	6	13.05	0	0.00	13.00	6	298	2.01%
2020/10/30	8	12.94	0	0.00	13.15	8	300	2.67%
2020/10/29	25	12.94	0	0.00	12.90	25	300	8.32%
2020/10/28	10	13.14	0	0.00	13.10	10	300	3.33%
2020/10/27	16	13.10	0	0.00	13.15	16	302	5.29%
2020/10/26	10	13.12	0	0.00	13.05	10	304	3.29%
2020/10/23	31	13.20	0	0.00	13.10	31	306	10.10%
2020/10/22	11	13.17	0	0.00	13.20	11	312	3.51%
2020/10/21	16	13.22	0	0.00	13.20	16	318	5.02%
2020/10/20	13	13.28	0	0.00	13.30	13	324	4.01%
2020/10/19	7	13.34	0	0.00	13.30	7	325	2.15%
2020/10/16	24	13.42	0	0.00	13.40	24	328	7.31%
2020/10/13	1	13.45	0	0.00	13.45	1	341	0.29%
2020/10/12	1	13.25	0	0.00	13.25	1	340	0.29%
2020/10/08	2	12.80	0	0.00	12.80	2	343	0.58%
2020/10/06	1	12.80	0	0.00	12.80	1	355	0.28%
2020/10/05	1	12.70	0	0.00	12.70	1	368	0.27%
2020/09/29	2	12.65	0	0.00	12.65	2	399	0.50%
2020/09/25	1	12.55	0	0.00	12.55	1	425	0.24%
2020/09/21	2	13.65	0	0.00	13.65	2	442	0.45%
2020/07/10	1	15.70	0	0.00	15.45	1	618	0.16%
2020/07/09	0	0.00	0.1	15.60	15.70	-0.1	614	-0.01%
2020/06/08	0	0.00	0.9	15.25	15.30	-0.9	643	-0.15%
2020/05/13	0	0.00	10	15.48	15.50	-10	607	-1.65%
2020/05/12	10	15.70	0	0.00	15.70	10	605	1.65%
2020/05/04	4	14.95	0	0.00	15.00	4	591	0.68%
2020/04/23	4	14.68	0	0.00	14.70	4	622	0.64%
2020/04/13	2	14.18	0	0.00	14.35	2	606	0.33%
2020/04/01	15	13.23	0	0.00	13.30	15	585	2.56%
2020/03/31	18	13.33	0	0.00	13.35	18	587	3.06%
2020/03/30	21	13.06	0	0.00	13.30	21	581	3.61%
2020/03/26	104	12.03	0	0.00	12.25	104	554	18.75%	大買/鉅額交易
2020/03/24	21	11.10	0	0.00	11.15	21	551	3.81%
2020/03/23	14	10.40	0	0.00	10.55	14	545	2.56%
2020/03/19	20	9.95	0	0.00	9.95	20	539	3.70%
2020/03/18	16	11.16	0	0.00	11.05	16	526	3.04%
2020/03/17	57	11.19	0	0.00	11.20	57	529	10.76%
2020/03/16	30	11.82	0	0.00	11.70	30	523	5.73%
2020/03/13	30	11.51	2	11.60	11.70	28	519	5.39%
2020/03/12	35	12.95	0	0.00	12.70	35	513	6.82%
2020/03/11	24	13.71	0	0.00	13.55	24	503	4.76%
2020/03/10	35	13.29	0	0.00	13.80	35	504	6.93%
2020/03/06	10	13.80	0	0.00	13.90	10	507	1.97%
2020/03/05	6	13.75	0	0.00	13.85	6	519	1.16%
2020/03/04	9	13.78	0	0.00	13.75	9	525	1.71%
2020/03/03	18	13.87	0	0.00	13.85	18	537	3.35%
2020/03/02	38	13.28	0	0.00	13.50	38	544	6.97%
2020/02/27	39	13.84	0	0.00	13.50	39	541	7.20%
2020/02/26	18	13.92	0	0.00	13.90	18	542	3.32%
2020/02/25	32	13.80	0	0.00	13.85	32	545	5.86%
2020/02/24	24	14.01	0	0.00	14.00	24	564	4.25%
2020/02/21	15	14.40	0	0.00	14.30	15	573	2.61%
2020/02/20	3	14.40	0	0.00	14.50	3	567	0.53%
2020/02/18	18	14.28	0	0.00	14.25	18	679	2.65%
2020/02/17	18	14.43	0	0.00	14.30	18	712	2.53%
2020/02/14	6	14.50	0	0.00	14.55	6	740	0.81%
2020/02/13	34	14.48	0	0.00	14.40	34	748	4.54%
2020/02/12	33	14.15	0	0.00	14.25	33	758	4.35%
2020/02/11	36	14.09	0	0.00	14.05	36	784	4.59%
2020/02/10	33	13.85	0	0.00	14.00	33	798	4.13%
2020/02/07	24	14.43	0	0.00	14.30	24	813	2.95%
2020/02/06	41	14.51	0	0.00	14.50	41	828	4.95%
2020/02/05	26	14.20	0	0.00	14.20	26	844	3.08%
2020/02/04	42	14.02	0	0.00	14.05	42	866	4.85%
2020/02/03	23	13.40	0	0.00	13.50	23	869	2.65%
2020/01/20	7	15.97	0	0.00	16.00	7	879	0.80%
2020/01/17	6	16.00	0	0.00	16.00	6	913	0.66%
2020/01/16	7	15.94	0	0.00	15.95	7	964	0.73%
2020/01/15	4	16.06	0	0.00	16.00	4	1,017	0.39%
2020/01/13	2	16.05	13	16.13	16.15	-11	1,358	-0.81%
2020/01/10	12	15.85	0	0.00	15.95	12	1,377	0.87%
2020/01/09	5	15.92	0	0.00	15.95	5	1,377	0.36%
2020/01/08	21	15.86	0	0.00	15.80	21	1,391	1.51%
2020/01/07	22	15.98	0	0.00	15.95	22	1,414	1.56%
2020/01/06	9	16.08	0	0.00	16.05	9	1,424	0.63%
2019/12/25	4	16.10	0	0.00	16.10	4	1,533	0.26%
2019/12/19	0	0.00	1	16.35	16.30	-1	1,609	-0.06%
2019/12/17	5	16.08	0	0.00	16.15	5	1,617	0.31%
2019/12/16	17	16.02	0	0.00	16.05	17	1,625	1.05%
2019/12/13	44	16.01	0	0.00	15.95	44	1,640	2.68%
2019/12/12	4	16.13	0	0.00	16.10	4	1,637	0.24%
2019/12/11	0	0.00	10	16.34	16.30	-10	1,651	-0.61%
2019/12/10	0	0.00	2	16.38	16.40	-2	1,668	-0.12%
2019/12/06	1	16.20	0	0.00	16.15	1	1,694	0.06%
2019/12/03	48	16.01	0	0.00	16.15	48	1,858	2.58%
2019/12/02	64	15.93	3	15.92	15.85	61	1,865	3.27%
2019/11/26	24	16.06	0	0.00	16.00	24	1,964	1.22%
2019/11/25	75	16.04	10	16.00	16.05	65	2,000	3.25%
2019/11/22	44	16.02	0	0.00	16.05	44	2,032	2.16%
2019/11/21	28	15.85	0	0.00	15.85	28	2,099	1.33%
2019/11/15	0	0.00	14	16.04	16.40	-14	2,219	-0.63%
2019/11/13	1	17.55	0	0.00	17.55	1	2,149	0.05%
2019/11/12	0	0.00	12	17.13	17.15	-12	2,161	-0.56%
2019/11/07	0	0.00	0.6	16.60	16.60	-0.6	2,179	-0.03%
2019/10/31	0	0.00	50	16.79	16.75	-50	2,168	-2.31%
2019/10/30	0	0.00	10	16.75	16.75	-10	2,162	-0.46%
2019/10/29	3	16.90	0	0.00	16.65	3	2,160	0.14%
2019/10/28	0	0.00	20	16.70	16.70	-20	2,187	-0.91%
2019/10/25	21	16.95	0	0.00	16.95	21	2,186	0.96%
2019/10/24	60	17.48	0	0.00	17.45	60	2,192	2.74%
2019/10/23	3	18.08	3	18.27	17.70	0	2,172	0.00%
2019/10/22	7	17.91	5	17.90	17.80	2	2,203	0.09%
2019/10/21	0	0.00	1	17.00	17.90	-1	2,085	-0.05%
2019/10/15	40	16.30	0	0.00	16.20	40	1,898	2.11%
2019/10/09	0	0.00	5	16.00	15.80	-5	1,900	-0.26%
2019/10/08	0	0.00	2	16.05	16.05	-2	1,909	-0.10%
2019/10/04	52	15.73	0	0.00	15.65	52	1,907	2.73%
2019/10/03	53.6	15.51	0	0.00	15.70	53.6	1,959	2.73%
2019/10/02	59	15.40	0	0.00	15.35	59	2,020	2.92%
2019/10/01	112	15.54	0	0.00	15.50	112	2,078	5.39%	大買/鉅額交易
2019/09/27	76	15.74	10	15.85	15.60	66	2,078	3.17%
2019/09/26	138	16.00	0	0.00	15.95	138	2,118	6.51%	大買/鉅額交易
2019/09/25	40	15.75	0	0.00	15.70	40	2,144	1.87%
2019/09/24	62	15.83	0	0.00	15.95	62	2,151	2.88%
2019/09/09	5	17.15	0	0.00	16.30	5	2,085	0.24%
2019/09/06	2	16.55	0	0.00	16.70	2	1,991	0.10%
2019/09/05	0	0.00	1	16.30	16.25	-1	1,950	-0.05%
2019/09/04	0	0.00	1	15.60	15.85	-1	1,924	-0.05%
2019/09/03	0	0.00	2	15.78	15.55	-2	1,922	-0.10%
2019/09/02	3	15.40	9	15.59	15.65	-6	1,908	-0.31%
2019/08/29	1	15.80	0	0.00	15.85	1	1,865	0.05%
2019/08/26	1	16.00	10	16.25	16.10	-9	1,793	-0.50%
2019/08/23	16	16.81	6	16.50	16.65	10	1,785	0.56%
2019/08/21	6	15.92	0	0.00	16.25	6	1,716	0.35%
2019/08/20	8	15.60	2	15.65	15.60	6	1,659	0.36%
2019/08/16	3	15.62	5	15.50	15.30	-2	1,610	-0.12%
2019/08/15	5	15.45	2	15.20	15.60	3	1,586	0.19%
2019/08/14	1	15.45	120.4	15.25	15.20	-119.4	1,546	-7.72%	大賣/鉅額交易
2019/08/13	1	15.15	262	15.19	15.40	-261	1,526	-17.10%	大賣/鉅額交易
2019/08/12	1	14.95	122	15.02	15.00	-121	1,499	-8.07%	大賣/鉅額交易
2019/08/08	3	15.03	179	15.03	14.95	-176	1,498	-11.74%	大賣/鉅額交易
2019/08/07	3	14.88	369	14.95	14.95	-366	1,496	-24.46%	大賣/鉅額交易
2019/08/06	7	14.46	200	14.52	14.50	-193	1,492	-12.93%	大賣/鉅額交易
2019/08/05	0	0.00	130	14.83	14.80	-130	1,495	-8.69%	大賣/鉅額交易
2019/08/02	0	0.00	106	15.08	15.10	-106	1,486	-7.13%	大賣/鉅額交易
2019/08/01	0	0.00	126	15.34	15.35	-126	1,484	-8.49%	大賣/鉅額交易
2019/07/31	0	0.00	35	15.54	15.45	-35	1,491	-2.35%
2019/07/30	2	15.33	2	15.50	15.60	0	1,513	0.00%
2019/07/29	1	15.80	1	16.20	15.75	0	1,465	0.00%
2019/07/26	1	16.20	0	0.00	16.25	1	1,444	0.07%
2019/07/24	0	0.00	3	15.80	15.70	-3	1,376	-0.22%
2019/07/22	0	0.00	1	15.15	15.10	-1	1,277	-0.08%
2019/07/19	1	14.80	4	14.93	14.95	-3	1,259	-0.24%
2019/07/18	4	15.06	3	14.88	14.70	1	1,247	0.08%
2019/07/17	3	15.08	0	0.00	15.10	3	1,221	0.25%
2019/07/12	1	14.85	0	0.00	14.90	1	1,174	0.08%
2019/07/09	0	0.00	1	14.60	14.50	-1	1,090	-0.09%
2019/07/08	2	15.30	1	15.35	15.35	1	1,020	0.10%
2019/07/03	2	14.75	0	0.00	14.20	2	871	0.23%
2019/06/26	0	0.00	13	13.30	13.30	-13	728	-1.78%
2019/06/25	12	13.35	0	0.00	13.35	12	729	1.65%
2019/06/21	3	13.23	8	13.11	13.05	-5	734	-0.68%
2019/06/17	0	0.00	1.1	12.75	12.80	-1.1	781	-0.14%
2019/06/13	0	12.85	0	0.00	12.85	0	780	0.00%
2019/06/04	0	0.00	1	12.65	12.55	-1	905	-0.11%
2019/05/31	0	0.00	13	13.02	13.00	-13	901	-1.44%
2019/05/30	9	12.67	18	12.77	13.05	-9	865	-1.04%
2019/05/29	3	12.25	0	0.00	12.30	3	804	0.37%
2019/05/16	3	11.95	0	0.00	12.00	3	747	0.40%
2019/05/15	0	0.00	1	12.30	12.35	-1	740	-0.14%
2019/05/09	4	11.95	0	0.00	11.95	4	693	0.58%
2019/05/08	10	12.17	0	0.00	12.30	10	679	1.47%
2019/05/07	5	12.10	0	0.00	12.10	5	663	0.75%
2019/04/25	0	0.00	0.2	11.50	11.55	-0.2	612	-0.03%
2019/04/23	0	0.00	8	11.50	11.50	-8	606	-1.32%
2019/04/01	0	11.90	0	0.00	11.90	0	560	0.00%
2019/03/22	0	12.00	1	12.05	12.05	-1	500	-0.20%
2019/03/21	1	12.30	0	0.00	12.15	1	493	0.20%
2019/03/20	1	12.20	0	0.00	12.30	1	499	0.20%
2019/02/27	0	0.00	1	10.85	10.95	-1	314	-0.32%
2019/02/19	0.4	11.05	1	11.05	11.05	-0.6	315	-0.18%
2019/02/14	1.5	11.18	0	0.00	11.20	1.5	338	0.44%
2019/01/23	0	0.00	6	10.50	10.50	-6	368	-1.63%
2019/01/21	0	0.00	3	10.60	10.55	-3	372	-0.80%
2019/01/11	0	0.00	1	10.40	10.40	-1	401	-0.25%
2019/01/07	0	0.00	14	10.52	10.55	-14	419	-3.33%
2019/01/02	0	0.00	6	10.54	10.45	-6	465	-1.29%
2018/12/28	20	10.48	0	0.00	10.50	20	467	4.27%
2018/12/25	0	0.00	1	10.55	10.55	-1	480	-0.21%
2018/12/22	0	0.00	2	10.60	10.70	-2	489	-0.41%
2018/12/17	0	0.00	5	10.80	10.75	-5	515	-0.97%
2018/12/13	1	11.30	5	11.40	11.15	-4	530	-0.75%
2018/12/12	0	0.00	5	11.20	11.35	-5	544	-0.92%
2018/12/11	6	10.89	0	0.00	10.95	6	547	1.10%
2018/12/03	2	10.85	6	10.65	10.75	-4	721	-0.55%
2018/11/30	6	10.55	0	0.00	10.55	6	732	0.82%
2018/11/29	4	10.45	0	0.00	10.50	4	745	0.54%
2018/11/20	1	10.15	0	0.00	10.30	1	1,213	0.08%
2018/11/19	1	10.15	0	0.00	10.25	1	1,240	0.08%
2018/11/16	1	10.15	0	0.00	10.15	1	1,255	0.08%
2018/11/15	3	10.15	0	0.00	10.20	3	1,261	0.24%
2018/11/13	3	10.22	0	0.00	10.25	3	1,307	0.23%
2018/11/12	0	0.00	1	10.80	11.25	-1	1,292	-0.08%
2018/11/07	1	10.60	0	0.00	10.50	1	1,331	0.08%
2018/11/06	3	9.92	0	0.00	10.15	3	1,359	0.22%
2018/11/05	1	9.70	0	0.00	10.10	1	1,385	0.07%
2018/11/01	2	9.42	0	0.00	9.56	2	1,445	0.14%
2018/10/29	0	0.00	2	8.97	9.00	-2	1,560	-0.13%
2018/10/26	6	8.98	0	0.00	8.89	6	1,603	0.37%
2018/10/25	13	9.14	0	0.00	9.08	13	1,594	0.82%
2018/10/24	3	9.29	0	0.00	9.40	3	1,591	0.19%
2018/10/23	20	9.40	0	0.00	9.40	20	1,591	1.26%
2018/10/22	1	9.40	0	0.00	9.67	1	1,589	0.06%
2018/10/19	2	9.24	0	0.00	9.51	2	1,589	0.13%
2018/10/18	9	9.65	0	0.00	9.61	9	1,586	0.57%
2018/10/17	12	9.72	0	0.00	9.76	12	1,586	0.76%
2018/10/16	10	9.66	0	0.00	9.56	10	1,594	0.63%
2018/10/15	12	9.47	0	0.00	9.47	12	1,591	0.75%
2018/10/12	10	9.67	5	9.55	9.64	5	1,589	0.31%
2018/10/11	4	10.35	0	0.00	10.35	4	1,561	0.26%
2018/10/01	0	0.00	2	12.30	12.30	-2	1,571	-0.13%
2018/09/20	12	12.40	0	0.00	12.15	12	1,651	0.73%
2018/09/18	6	12.63	1	12.75	12.45	5	1,764	0.28%
2018/09/17	5	13.10	0	0.00	13.10	5	1,783	0.28%
2018/09/13	9	13.77	4	13.55	13.15	5	1,789	0.28%
2018/09/12	1	13.40	0	0.00	13.40	1	1,744	0.06%
2018/09/11	0	0.00	6	13.47	13.70	-6	1,725	-0.35%
2018/09/07	1	12.20	0	0.00	12.70	1	1,645	0.06%
2018/09/06	4	12.59	0	0.00	12.60	4	1,629	0.25%
2018/09/05	2	13.20	0	0.00	13.00	2	1,618	0.12%
2018/09/04	2	13.10	0	0.00	13.00	2	1,616	0.12%
2018/09/03	2	14.05	0	0.00	13.05	2	1,593	0.13%
2018/08/31	0	0.00	2	13.85	13.75	-2	1,483	-0.13%
2018/08/30	7	12.86	18	12.87	13.00	-11	1,353	-0.81%
2018/08/28	8	12.40	12	12.30	12.20	-4	1,273	-0.31%
2018/08/27	12	12.77	0	0.00	12.50	12	1,246	0.96%
2018/08/20	0	0.00	50	12.12	11.95	-50	1,142	-4.38%
2018/08/16	0	0.00	1	11.65	11.65	-1	1,090	-0.09%
2018/08/14	0	0.00	2	11.50	11.50	-2	1,068	-0.19%
2018/08/09	0	0.00	10	11.60	11.90	-10	1,070	-0.93%
2018/08/03	10	11.70	1	11.25	11.75	9	970	0.93%
2018/08/02	51	11.00	0	0.00	10.80	51	914	5.58%
2018/07/31	24	10.40	0	0.00	10.35	24	892	2.69%
2018/07/30	173	10.49	0	0.00	10.55	173	897	19.28%	大買/鉅額交易
2018/07/27	62	10.46	0	0.00	10.50	62	898	6.90%
2018/07/26	64	10.39	0	0.00	10.45	64	930	6.88%
2018/07/25	175	10.34	0	0.00	10.40	175	954	18.34%	大買/鉅額交易
2018/07/24	167	10.25	0	0.00	10.25	167	1,169	14.28%	大買/鉅額交易
2018/07/09	3	10.37	0	0.00	10.25	3	1,162	0.26%
2018/07/06	4	10.14	0	0.00	10.30	4	1,166	0.34%
2018/07/04	1	10.50	0	0.00	10.40	1	1,156	0.09%
2018/06/29	0	0.00	5	12.15	11.45	-5	1,102	-0.45%
2018/06/25	0	0.00	5	11.20	11.20	-5	871	-0.57%
2018/06/21	0	0.00	1	10.65	10.50	-1	830	-0.12%
2018/06/20	180	10.43	0	0.00	10.80	180	822	21.89%	大買/鉅額交易
2018/06/19	47	10.29	0	0.00	10.25	47	797	5.89%
2018/06/15	45	10.36	1	10.30	10.35	44	797	5.52%
2018/06/14	104	10.46	0	0.00	10.45	104	795	13.08%	大買/鉅額交易
2018/06/13	55	10.58	0	0.00	10.70	55	789	6.96%
2018/05/21	0	0.00	10	10.30	10.20	-10	657	-1.52%
2018/05/18	0	0.00	1	9.56	9.68	-1	633	-0.16%
2018/05/17	1	9.88	10	9.84	9.61	-9	622	-1.45%
2018/05/09	65	8.70	0	0.00	8.70	65	521	12.47%
2018/05/03	5	8.60	10	8.77	8.40	-5	479	-1.04%
2018/05/02	0	0.00	5	8.59	9.04	-5	445	-1.12%
2018/04/30	11	8.41	0	0.00	8.22	11	419	2.62%
2018/04/27	5	8.13	0	0.00	8.15	5	202	2.47%
2018/04/26	11	8.16	0	0.00	8.15	11	204	5.38%
2018/04/25	2	8.20	0	0.00	8.27	2	203	0.98%
2018/04/24	21	8.23	0	0.00	8.20	21	201	10.43%
2018/04/23	24	8.33	0	0.00	8.31	24	196	12.20%
2018/04/20	11	8.34	0	0.00	8.36	11	201	5.46%
2018/04/19	21	8.34	0	0.00	8.35	21	205	10.21%
2018/04/18	45	8.42	0	0.00	8.39	45	206	21.76%
2018/04/17	17	8.42	0	0.00	8.39	17	208	8.15%
2018/04/16	21	8.46	0	0.00	8.48	21	208	10.06%
2018/04/13	5	9.27	0	0.00	8.82	5	203	2.45%
2018/04/11	25	8.25	6.3	8.25	8.23	18.7	155	12.04%
2018/04/10	4	8.24	1	8.45	8.22	3	152	1.97%
2018/02/06	0	0.00	1	6.83	6.63	-1	139	-0.71%
2018/01/23	1	7.05	0	0.00	7.03	1	142	0.70%