永豐餘 (1907)-永豐金-新莊券商分點個股進出

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

永豐餘

(1907)

可現股當沖

股價
30.20
漲跌
▼0.25
漲幅
-0.82%
成交量
508張
產業
上市造紙類股
717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

永豐餘 (1907)籌碼相關－永豐金-新莊券商分點個股進出

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-新莊券商分點個股進出
永豐金-新莊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
2024/12/13	10	30.15	0	0.00	30.20	10	1,031	0.97%
2024/12/11	5	30.50	0	0.00	30.55	5	1,036	0.48%
2024/12/09	5	30.50	0	0.00	30.50	5	1,036	0.48%
2024/11/29	5	30.25	0	0.00	30.50	5	1,073	0.47%
2024/11/28	0.1	30.60	0	0.00	30.55	0.1	1,085	0.01%
2024/11/27	0	30.80	0	0.00	30.70	0	1,090	0.00%
2024/11/14	16.1	29.65	0	0.00	29.80	16.1	1,118	1.43%
2024/11/12	0.1	30.00	4	30.05	30.00	-3.9	1,111	-0.35%
2024/11/08	4	31.36	0	0.00	31.25	4	1,075	0.37%
2024/11/06	0	0.00	2	31.40	31.30	-2	1,125	-0.18%
2024/10/28	0.3	31.00	0	0.00	31.00	0.3	1,208	0.02%
2024/10/22	0	0.00	2	31.40	31.40	-2	1,244	-0.16%
2024/10/21	0	31.65	1	31.85	31.45	-1	1,271	-0.08%
2024/10/17	2	31.80	0	0.00	31.75	2	1,336	0.15%
2024/10/14	0	0.00	1	31.55	31.60	-1	1,316	-0.08%
2024/10/08	1	32.15	1	32.20	32.15	0	1,348	0.00%
2024/10/07	1	33.05	3	32.87	33.05	-2	1,343	-0.15%
2024/10/04	2	32.50	2	32.85	32.55	0	1,347	0.00%
2024/10/01	0	0.00	2	32.85	33.25	-2	1,349	-0.15%
2024/09/30	2	33.18	10.1	32.95	33.10	-8.1	1,342	-0.60%
2024/09/27	0	0.00	21	33.03	33.00	-21	1,358	-1.55%
2024/09/26	1.1	32.00	1	31.95	31.90	0.1	1,306	0.01%
2024/09/25	0	0.00	12	31.62	31.45	-12	1,281	-0.94%
2024/09/24	0	0.00	10	31.20	31.20	-10	1,276	-0.78%
2024/09/18	0	0.00	1	30.70	30.50	-1	1,410	-0.07%
2024/09/16	0.3	30.65	0.1	30.80	30.65	0.2	1,444	0.01%
2024/09/10	0.1	29.10	0.1	29.10	28.85	0	1,470	0.00%
2024/09/06	10	29.10	0	0.00	29.10	10	1,471	0.68%
2024/09/04	21	29.35	1	29.30	29.10	20	1,492	1.34%
2024/08/30	0	0.00	73	30.80	31.00	-73	1,492	-4.89%
2024/08/26	1	30.70	1	30.80	30.80	0	1,519	0.00%
2024/08/22	0	0.00	1	30.25	30.15	-1	1,521	-0.07%
2024/08/16	7	29.56	0	0.00	29.75	7	1,544	0.45%
2024/08/15	0	0.00	10	30.10	29.50	-10	1,547	-0.65%
2024/08/14	2	29.30	0	0.00	29.50	2	1,544	0.13%
2024/08/12	0	0.00	5	29.90	29.70	-5	1,547	-0.32%
2024/08/09	0	0.00	10	29.60	29.50	-10	1,550	-0.64%
2024/08/08	0	0.00	10	28.85	28.65	-10	1,543	-0.65%
2024/08/07	1	28.80	0	0.00	28.85	1	1,511	0.07%
2024/08/05	10	27.60	0	0.00	27.10	10	1,479	0.68%
2024/07/30	5	29.65	0	0.00	29.85	5	1,482	0.34%
2024/07/17	2	30.45	0	0.00	30.45	2	1,532	0.13%
2024/07/15	0	0.00	1	30.65	30.65	-1	1,624	-0.06%
2024/07/11	0	0.00	0.1	30.75	30.75	-0.1	1,633	0.00%
2024/07/10	0	0.00	0.1	31.55	31.40	-0.1	1,654	0.00%
2024/07/08	10.1	31.50	0	0.00	31.95	10.1	1,647	0.61%
2024/07/05	20	31.63	0	0.00	31.60	20	1,631	1.23%
2024/07/02	0	0.00	4	30.95	30.75	-4	1,586	-0.25%
2024/07/01	15	30.73	0	0.00	30.70	15	1,558	0.96%
2024/06/27	0	0.00	10	31.20	30.80	-10	1,634	-0.61%
2024/06/26	0	31.30	3	31.30	31.30	-3	1,601	-0.18%
2024/06/19	1	30.00	0	0.00	30.20	1	1,565	0.06%
2024/06/14	0	0.00	1	29.95	29.85	-1	1,574	-0.06%
2024/06/13	0	0.00	0	29.75	29.75	0	1,584	0.00%
2024/06/07	0.1	30.00	0	0.00	29.85	0.1	1,607	0.00%
2024/06/06	12	29.74	0	0.00	29.80	12	1,610	0.75%
2024/06/05	2	29.83	0	0.00	29.75	2	1,616	0.12%
2024/06/04	0.4	30.00	1	30.00	29.85	-0.6	1,628	-0.04%
2024/06/03	2	29.90	0	0.00	29.90	2	1,639	0.12%
2024/05/31	4	29.89	0	0.00	30.00	4	1,641	0.24%
2024/05/30	1	29.90	0	0.00	29.85	1	1,629	0.06%
2024/05/29	1	30.00	0	0.00	30.00	1	1,693	0.06%
2024/05/24	5	29.85	0	0.00	29.85	5	1,706	0.29%
2024/05/23	10	30.00	0	0.00	29.95	10	1,701	0.59%
2024/05/16	1	30.70	10	30.65	30.70	-9	1,705	-0.53%
2024/05/10	10	30.30	0	0.00	30.55	10	1,739	0.57%
2024/05/09	5	30.40	0	0.00	30.30	5	1,734	0.29%
2024/05/08	5	30.45	0	0.00	30.40	5	1,729	0.29%
2024/05/07	0.1	30.70	0	0.00	30.65	0.1	1,736	0.01%
2024/05/06	0	0.00	2	31.58	31.40	-2	1,713	-0.12%
2024/05/03	1	31.45	0	0.00	31.35	1	1,697	0.06%
2024/05/02	1	31.40	0	0.00	31.45	1	1,683	0.06%
2024/04/30	0.1	30.90	0	0.00	31.05	0.1	1,677	0.01%
2024/04/29	0	0.00	6	31.03	31.65	-6	1,658	-0.36%
2024/04/24	10.2	30.20	0	0.00	30.20	10.2	1,565	0.65%
2024/04/22	0	0.00	40	30.63	30.60	-40	1,595	-2.51%
2024/04/19	0.1	29.64	0	0.00	29.40	0.1	1,518	0.01%
2024/04/17	16.1	29.27	0	0.00	29.35	16.1	1,476	1.09%
2024/04/11	0	0.00	2	30.05	30.00	-2	1,415	-0.14%
2024/04/10	6	30.39	0	0.00	30.20	6	1,420	0.42%
2024/04/03	0	0.00	1	29.80	29.80	-1	1,451	-0.07%
2024/04/02	1	29.90	1	29.75	29.75	0	1,450	0.00%
2024/04/01	0	0.00	1	30.00	30.15	-1	1,386	-0.07%
2024/03/27	1	29.95	0	0.00	30.00	1	1,447	0.07%
2024/03/26	15	29.85	0	0.00	29.65	15	1,803	0.83%
2024/03/25	1	30.00	0	0.00	30.10	1	2,081	0.05%
2024/03/21	0	0.00	1	30.05	30.25	-1	2,766	-0.04%
2024/03/19	6	29.83	0	0.00	29.65	6	3,166	0.19%
2024/03/18	0	0.00	0.1	30.00	29.90	-0.1	3,214	0.00%
2024/03/15	0.1	30.10	0	0.00	30.10	0.1	3,223	0.00%
2024/03/14	0.1	30.25	0	0.00	30.10	0.1	3,252	0.00%
2024/03/12	0	0.00	3	30.45	30.50	-3	3,325	-0.09%
2024/03/11	0	30.35	0	0.00	30.40	0	3,364	0.00%
2024/03/08	17	29.69	0	0.00	29.70	17	3,512	0.48%
2024/03/06	11.3	30.05	0	0.00	30.00	11.3	3,671	0.31%
2024/03/04	11	30.26	0	0.00	30.15	11	3,701	0.30%
2024/03/01	5	30.02	1	30.10	29.95	4	3,686	0.11%
2024/02/29	1	30.25	0	0.00	30.25	1	3,681	0.03%
2024/02/27	10	30.15	0	0.00	30.05	10	3,688	0.27%
2024/02/23	10	30.14	0	0.00	30.00	10	3,727	0.27%
2024/02/20	10	30.55	0	0.00	30.30	10	3,792	0.26%
2024/02/19	0	0.00	5	30.75	30.80	-5	3,831	-0.13%
2024/02/15	3	29.55	0	0.00	29.55	3	3,917	0.08%
2024/02/05	11	29.56	0	0.00	29.55	11	3,916	0.28%
2024/02/01	1	30.35	0	0.00	30.40	1	3,890	0.03%
2024/01/30	1	30.00	2	30.35	29.90	-1	3,917	-0.03%
2024/01/26	5	30.30	0.4	30.51	30.25	4.6	3,941	0.12%
2024/01/23	0.2	30.35	0	0.00	30.20	0.2	4,051	0.00%
2024/01/22	0.1	30.20	0	0.00	30.10	0.1	4,088	0.00%
2024/01/19	5	30.10	0	0.00	30.00	5	4,133	0.12%
2024/01/17	10	30.05	0	0.00	30.00	10	4,146	0.24%
2024/01/16	21	30.60	0	0.00	30.40	21	4,126	0.51%
2024/01/11	1	31.20	0	0.00	31.20	1	4,174	0.02%
2024/01/10	1	31.20	0	0.00	31.15	1	4,273	0.02%
2023/12/29	5	32.80	1	32.75	32.60	4	4,493	0.09%
2023/12/28	0	0.00	1	32.80	32.85	-1	4,497	-0.02%
2023/12/27	5	32.75	0	0.00	32.85	5	4,555	0.11%
2023/12/26	5	32.45	0	0.00	32.75	5	4,573	0.11%
2023/12/25	0.1	33.12	0	0.00	32.50	0.1	4,680	0.00%
2023/12/21	1.2	33.95	1	32.85	32.75	0.2	4,624	0.00%
2023/12/20	1	31.90	0	0.00	32.40	1	4,275	0.02%
2023/12/19	10	31.83	0	0.00	32.15	10	3,963	0.25%
2023/12/18	4.2	33.73	0	0.00	32.65	4.2	3,663	0.12%
2023/12/15	0.1	34.10	0	0.00	34.20	0.1	3,281	0.00%
2023/12/14	0	0.00	0.1	34.20	34.20	-0.1	2,993	0.00%
2023/12/11	0	0.00	1	34.50	34.55	-1	2,869	-0.03%
2023/12/07	14.1	33.65	0	0.00	33.50	14.1	2,791	0.51%
2023/12/06	2	34.40	0	0.00	34.40	2	2,738	0.07%
2023/12/05	1	34.55	44	34.94	34.95	-43	2,699	-1.59%
2023/12/04	0	0.00	5	33.05	34.55	-5	2,550	-0.20%
2023/12/01	0	0.00	22	31.86	32.75	-22	2,434	-0.90%
2023/11/22	0	0.00	1	30.80	30.70	-1	2,309	-0.04%
2023/11/16	0	0.00	10	30.60	30.75	-10	2,290	-0.44%
2023/11/02	16	28.95	0	0.00	29.10	16	2,542	0.63%
2023/10/31	0.1	29.70	0	0.00	29.80	0.1	2,632	0.00%
2023/10/30	20	29.28	0	0.00	29.80	20	2,847	0.70%
2023/10/24	10	30.50	0	0.00	30.40	10	4,037	0.25%
2023/10/20	11	31.04	2	31.00	30.95	9	4,276	0.21%
2023/10/18	2	31.63	2	32.05	31.90	0	4,530	0.00%
2023/10/16	0	0.00	13	32.18	32.05	-13	4,585	-0.28%
2023/10/13	0	0.00	1	32.40	31.35	-1	4,625	-0.02%
2023/10/11	19	31.79	0	0.00	31.55	19	4,711	0.40%
2023/10/06	0	0.00	6	32.68	32.80	-6	4,730	-0.13%
2023/09/28	0	0.00	1	31.75	32.55	-1	4,895	-0.02%
2023/09/21	2	30.75	0	0.00	30.40	2	5,501	0.04%
2023/09/19	0.1	31.25	0	0.00	31.05	0.1	5,987	0.00%
2023/09/18	9	31.60	0	0.00	31.85	9	6,809	0.13%
2023/09/15	0	31.10	10	31.81	31.90	-10	7,334	-0.14%
2023/09/14	0	0.00	0.6	31.45	31.35	-0.6	7,693	-0.01%
2023/09/13	0	0.00	0.1	31.15	31.15	-0.1	8,215	0.00%
2023/09/07	0	0.00	4	30.35	30.75	-4	9,008	-0.04%
2023/09/05	0	0.00	0.3	31.44	31.50	-0.3	9,255	0.00%
2023/09/01	0	0.00	1	31.35	31.35	-1	9,519	-0.01%
2023/08/31	5	31.50	0	0.00	31.45	5	10,013	0.05%
2023/08/25	0	0.00	2	30.08	30.10	-2	10,974	-0.02%
2023/08/24	1	29.80	1	30.40	29.95	0	11,030	0.00%
2023/08/23	1	30.30	0	0.00	30.20	1	11,069	0.01%
2023/08/22	3	29.60	1	29.90	29.95	2	11,151	0.02%
2023/08/18	2	30.43	0	0.00	30.10	2	11,370	0.02%
2023/08/17	0	0.00	2	30.33	30.30	-2	11,598	-0.02%
2023/08/16	5	30.05	2	30.55	30.25	3	11,618	0.03%
2023/08/15	3	31.08	0	0.00	31.00	3	11,644	0.03%
2023/08/14	12	31.16	0	0.00	31.00	12	11,677	0.10%
2023/08/11	10.3	32.38	0	0.00	32.25	10.3	11,689	0.09%
2023/08/10	1	32.80	1	32.90	32.55	0	11,687	0.00%
2023/08/09	5	33.80	2	34.20	33.95	3	11,637	0.03%
2023/08/08	6.1	34.52	0	0.00	34.35	6.1	11,614	0.05%
2023/08/07	8	35.01	110	34.95	34.95	-102	11,590	-0.88%	大賣/鉅額交易
2023/08/04	1.1	36.40	4	36.65	36.45	-2.9	11,574	-0.03%
2023/08/02	1	36.55	1	38.00	36.60	0	11,849	0.00%
2023/08/01	0	0.00	2	36.65	36.85	-2	11,641	-0.02%
2023/07/31	3	36.95	1	37.25	36.85	2	11,678	0.02%
2023/07/28	14.4	37.42	5	37.34	37.05	9.4	11,688	0.08%
2023/07/27	116.5	38.86	14	39.19	39.05	102.5	11,390	0.90%	大買/鉅額交易
2023/07/26	4	37.10	1	36.70	36.60	3	10,871	0.03%
2023/07/25	12	35.88	4	36.45	36.10	8	10,871	0.07%
2023/07/24	13	36.37	13	36.02	35.90	0	10,924	0.00%
2023/07/21	4	35.11	4	35.26	34.75	0	11,068	0.00%
2023/07/20	0.2	34.90	3	35.38	35.70	-2.8	11,225	-0.02%
2023/07/19	15	34.15	0	0.00	33.75	15	11,672	0.13%
2023/07/18	7	35.19	0	0.00	34.80	7	12,347	0.06%
2023/07/17	2	36.80	4	36.75	36.75	-2	12,675	-0.02%
2023/07/14	4	36.30	0	0.00	36.15	4	12,620	0.03%
2023/07/13	1	35.55	0	0.00	35.35	1	12,584	0.01%
2023/07/12	0	0.00	2	36.45	36.30	-2	12,522	-0.02%
2023/07/11	6	36.51	100	36.26	36.70	-94	12,513	-0.75%
2023/07/10	2.2	36.49	0	0.00	36.25	2.2	12,484	0.02%
2023/07/07	0	36.70	1	36.65	36.85	-1	12,419	-0.01%
2023/07/06	1.1	37.32	0	0.00	36.95	1.1	12,387	0.01%
2023/07/05	101	38.05	1	37.90	37.70	100	12,319	0.81%	大買/
2023/07/04	4.1	38.50	11	38.51	38.20	-6.9	12,252	-0.06%
2023/07/03	6	37.71	3	37.88	37.95	3	12,029	0.02%
2023/06/30	0	0.00	6	36.98	37.25	-6	11,850	-0.05%
2023/06/29	4	36.76	16	37.30	37.50	-12	11,757	-0.10%
2023/06/28	5	35.95	11	35.98	35.85	-6	11,551	-0.05%
2023/06/27	18	37.33	14	36.66	36.50	4	11,452	0.03%
2023/06/26	34	38.82	38	39.33	39.40	-4	11,122	-0.04%
2023/06/21	26	36.43	15	36.60	37.50	11	10,287	0.11%
2023/06/20	1.1	33.80	13.1	35.06	35.20	-12.1	9,759	-0.12%
2023/06/19	4.1	34.23	1	33.80	33.75	3.1	9,387	0.03%
2023/06/16	0.2	35.42	0	0.00	35.00	0.2	8,869	0.00%
2023/06/15	0	0.00	3	35.60	36.15	-3	8,396	-0.04%
2023/06/14	1	35.65	0	0.00	35.60	1	8,340	0.01%
2023/06/13	2	35.88	0	0.00	36.20	2	8,236	0.02%
2023/06/12	5	36.82	1	37.00	36.70	4	8,118	0.05%
2023/06/09	4	37.49	2	37.30	37.65	2	8,005	0.02%
2023/06/08	2	37.20	11	37.01	36.90	-9	7,872	-0.11%
2023/06/07	0	0.00	3	37.03	37.00	-3	7,782	-0.04%
2023/06/06	8	37.11	21	37.01	37.00	-13	7,693	-0.17%
2023/06/05	10	34.72	29	35.32	36.50	-19	7,207	-0.26%
2023/06/02	14.6	33.10	9	33.36	33.30	5.6	6,786	0.08%
2023/06/01	13.4	33.16	1	33.40	33.05	12.4	6,640	0.19%
2023/05/30	2	32.05	16	31.76	32.10	-14	6,304	-0.22%
2023/05/26	0	0.00	5	32.31	32.20	-5	6,281	-0.08%
2023/05/24	4	33.69	39	33.66	33.95	-35	6,123	-0.57%
2023/05/23	10	33.20	1	33.35	33.40	9	5,965	0.15%
2023/05/22	1	32.15	2	31.60	32.05	-1	5,696	-0.02%
2023/05/19	2	31.50	1	31.55	31.45	1	5,632	0.02%
2023/05/18	11	31.53	0	0.00	31.50	11	5,563	0.20%
2023/05/17	0	0.00	12	31.33	31.40	-12	5,510	-0.22%
2023/05/15	0	0.00	10	30.60	30.80	-10	5,416	-0.18%
2023/05/12	1	30.60	1	30.70	30.90	0	5,376	0.00%
2023/05/11	1	30.60	1	30.70	30.75	0	5,361	0.00%
2023/05/10	2	31.68	4	31.31	31.25	-2	5,316	-0.04%
2023/05/09	15	32.49	20.1	32.71	32.15	-5.1	5,226	-0.10%
2023/05/08	0	0.00	1	31.55	31.75	-1	4,906	-0.02%
2023/05/05	2	31.75	0	0.00	31.50	2	4,874	0.04%
2023/05/04	0	0.00	6	31.97	32.25	-6	4,796	-0.13%
2023/05/03	1	31.05	9	31.04	30.90	-8	4,601	-0.17%
2023/05/02	2	30.80	0	0.00	31.35	2	4,518	0.04%
2023/04/28	4	30.89	0	0.00	30.80	4	4,414	0.09%
2023/04/27	1.1	30.91	11	30.93	31.05	-9.9	4,282	-0.23%
2023/04/26	5	30.98	9	30.56	31.75	-4	4,100	-0.10%
2023/04/25	11	30.78	20	30.09	30.40	-9	3,748	-0.24%
2023/04/24	18	31.10	18	31.59	31.45	0	3,508	0.00%
2023/04/21	45.9	31.70	24.4	32.55	30.25	21.5	2,970	0.72%
2023/04/20	11	30.08	28	29.86	30.00	-17	2,203	-0.77%
2023/04/19	0	0.00	10	28.00	27.75	-10	1,768	-0.57%
2023/04/18	10	27.93	3	27.98	27.95	7	1,743	0.40%
2023/04/13	0	0.00	11	27.54	27.55	-11	1,677	-0.66%
2023/04/12	10	27.50	0	0.00	27.75	10	1,665	0.60%
2023/04/11	0	0.00	1	27.50	27.50	-1	1,649	-0.06%
2023/04/10	0	0.00	1	27.25	27.30	-1	1,628	-0.06%
2023/04/07	10	27.10	0	0.00	27.15	10	1,611	0.62%
2023/04/06	1	26.75	3	26.80	26.75	-2	1,595	-0.13%
2023/03/28	0	0.00	10	26.60	26.70	-10	1,620	-0.62%
2023/03/27	10	27.10	2	26.70	26.90	8	1,607	0.50%
2023/03/24	12	25.94	0	0.00	25.90	12	1,564	0.77%
2023/03/23	1.1	25.96	1	25.95	26.00	0.1	1,562	0.01%
2023/03/20	0.1	26.30	0	0.00	26.25	0.1	1,554	0.01%
2023/03/14	0.1	27.00	0	0.00	27.00	0.1	1,670	0.01%
2023/03/10	2	27.45	0	0.00	27.30	2	1,817	0.11%
2023/03/09	0	0.00	6	28.02	28.00	-6	1,802	-0.33%
2023/03/08	1.1	27.10	0	0.00	27.15	1.1	1,753	0.06%
2023/03/07	3	27.75	0	0.00	27.40	3	1,744	0.17%
2023/03/06	0.3	27.50	5	27.60	27.60	-4.7	1,711	-0.27%
2023/03/03	0	0.00	1	27.60	27.50	-1	1,682	-0.06%
2023/02/24	1	26.90	0	0.00	27.15	1	1,694	0.06%
2023/02/23	5	26.55	1	26.45	26.55	4	1,676	0.24%
2023/02/20	1	26.20	2	26.20	26.10	-1	1,746	-0.06%
2023/02/17	1	26.00	2	25.95	26.05	-1	1,827	-0.05%
2023/02/14	1	26.00	0	0.00	26.00	1	1,980	0.05%
2023/02/13	0	0.00	0	26.25	26.10	0	2,007	0.00%
2023/02/09	0	0.00	0.1	26.15	26.05	-0.1	2,083	0.00%
2023/02/08	1	26.25	2	26.20	26.20	-1	2,091	-0.05%
2023/02/03	0	0.00	4	26.18	26.15	-4	2,191	-0.18%
2023/02/02	1	26.05	64	25.75	26.05	-63	2,227	-2.83%
2023/02/01	0	0.00	10	25.90	25.60	-10	2,284	-0.44%
2023/01/31	0	0.00	30	25.80	25.80	-30	2,388	-1.26%
2023/01/09	0	0.00	0.5	25.10	25.05	-0.5	2,417	-0.02%
2023/01/05	3	25.05	0	0.00	24.90	3	2,438	0.12%
2023/01/03	0	0.00	10	24.25	24.60	-10	2,438	-0.41%
2022/12/29	0	0.00	1	24.25	24.50	-1	2,459	-0.04%
2022/12/27	10	24.70	0	0.00	24.75	10	2,456	0.41%
2022/12/26	0	0.00	0.1	24.65	24.55	-0.1	2,451	0.00%
2022/12/21	20	24.35	0	0.00	24.15	20	2,479	0.81%
2022/12/20	3.4	24.44	0	0.00	24.35	3.4	2,482	0.14%
2022/12/19	1.1	24.67	0	0.00	24.80	1.1	2,485	0.04%
2022/12/16	10.3	24.75	0	0.00	24.90	10.3	2,478	0.41%
2022/12/15	0	25.00	0	0.00	24.90	0	2,453	0.00%
2022/12/12	1	24.70	0	0.00	24.80	1	2,422	0.04%
2022/12/09	0.1	24.90	0	0.00	25.00	0.1	2,443	0.00%
2022/12/08	26.1	24.92	0	0.00	24.90	26.1	2,393	1.09%
2022/12/07	11.1	25.35	0	0.00	25.25	11.1	2,357	0.47%
2022/12/06	20	25.50	0	0.00	25.45	20	2,326	0.86%
2022/12/05	3.2	26.03	0	0.00	25.95	3.2	2,274	0.14%
2022/12/01	0.1	27.30	0	0.00	27.50	0.1	2,098	0.00%
2022/11/28	10	26.75	0	0.00	27.15	10	2,046	0.49%
2022/11/25	8	27.00	0	0.00	27.15	8	2,035	0.39%
2022/11/24	2	26.90	0	0.00	27.10	2	2,043	0.10%
2022/11/22	0.1	28.00	0	0.00	28.10	0.1	1,996	0.00%
2022/11/18	1	27.15	0	0.00	27.15	1	1,908	0.05%
2022/11/17	1	27.85	59	27.86	27.65	-58	1,877	-3.09%
2022/11/16	0	0.00	41	28.35	28.00	-41	1,868	-2.19%
2022/11/15	0	0.00	90	28.31	28.10	-90	1,866	-4.82%
2022/11/14	0	0.00	3	27.50	27.85	-3	1,791	-0.17%
2022/11/09	0	0.00	13	26.53	26.55	-13	1,711	-0.76%
2022/11/08	0.3	26.37	7	26.47	26.35	-6.8	1,686	-0.40%
2022/11/07	1	25.70	0	0.00	26.00	1	1,636	0.06%
2022/11/04	20	24.60	1	24.35	24.75	19	1,601	1.19%
2022/11/03	3	24.87	0	0.00	24.60	3	1,586	0.19%
2022/11/02	2	25.43	2	25.20	25.20	0	1,547	0.00%
2022/11/01	11	25.75	2	25.95	25.75	9	1,513	0.59%
2022/10/31	27	25.64	0	0.00	25.55	27	1,463	1.84%
2022/10/28	2	26.38	50	26.80	26.55	-48	1,413	-3.40%
2022/10/27	0	0.00	9	26.26	26.75	-9	1,327	-0.68%
2022/10/20	5	23.90	5.5	24.36	24.40	-0.5	1,196	-0.04%
2022/10/19	1	24.60	1	24.50	24.55	0	1,152	0.00%
2022/10/18	0	0.00	2	24.75	25.00	-2	1,144	-0.17%
2022/10/17	2	24.35	0	0.00	24.30	2	1,120	0.18%
2022/10/14	0	0.00	2	24.00	24.15	-2	1,106	-0.18%
2022/10/13	20	22.80	0	0.00	22.75	20	1,100	1.82%
2022/10/03	1	23.70	0	0.00	23.55	1	1,249	0.08%
2022/09/30	0	0.00	0.5	23.70	23.70	-0.5	1,263	-0.04%
2022/09/28	0	23.05	0	0.00	22.90	0	1,259	0.00%
2022/09/23	5	24.60	0	0.00	24.75	5	1,254	0.40%
2022/09/21	3	24.30	0	0.00	24.35	3	1,279	0.23%
2022/09/19	1	24.35	0	0.00	24.10	1	1,279	0.08%
2022/09/16	0	0.00	10	25.00	24.95	-10	1,282	-0.78%
2022/09/12	10	24.05	0	0.00	24.10	10	1,294	0.77%
2022/09/02	1	24.25	0	0.00	24.25	1	1,376	0.07%
2022/09/01	1	24.35	0	0.00	24.30	1	1,379	0.07%
2022/08/31	1	24.65	0	0.00	24.75	1	1,377	0.07%
2022/08/30	1	24.20	0	0.00	24.20	1	1,375	0.07%
2022/08/29	10	24.10	0	0.00	24.15	10	1,387	0.72%
2022/08/23	10	24.78	10	25.00	24.65	0	1,439	0.00%
2022/08/19	0	0.00	10	24.40	24.70	-10	1,394	-0.72%
2022/08/18	10	24.30	5	23.95	24.55	5	1,404	0.36%
2022/08/15	0	0.00	0.2	24.00	23.75	-0.2	1,336	-0.02%
2022/08/12	3	23.90	0	0.00	23.80	3	1,346	0.22%
2022/08/11	2	23.75	0	0.00	23.70	2	1,383	0.14%
2022/08/05	6	23.00	50	23.00	23.30	-44	1,616	-2.72%
2022/08/02	0	0.00	20	23.83	23.50	-20	1,697	-1.18%
2022/08/01	0	0.00	5	24.25	24.20	-5	1,690	-0.30%
2022/07/19	2	23.55	0	0.00	23.45	2	1,874	0.11%
2022/07/18	2	22.60	1	23.00	22.90	1	1,848	0.05%
2022/07/14	2	24.03	1	24.25	24.20	1	1,762	0.06%
2022/07/11	0	24.40	0	0.00	24.40	0	1,680	0.00%
2022/07/08	5	24.60	0	0.00	24.60	5	1,681	0.30%
2022/07/07	1	24.30	0	0.00	24.80	1	1,674	0.06%
2022/07/06	0.1	24.65	2	24.60	24.65	-2	1,676	-0.12%
2022/07/05	10	24.30	0	0.00	24.90	10	1,684	0.59%
2022/07/01	20	24.75	0	0.00	24.40	20	1,677	1.19%
2022/06/30	20	25.75	0	0.00	25.45	20	1,653	1.21%
2022/06/29	10	26.25	0	0.00	26.20	10	1,624	0.62%
2022/06/23	0	26.00	0	0.00	26.10	0	1,689	0.00%
2022/06/20	4	25.85	0	0.00	25.45	4	1,672	0.24%
2022/06/16	0	26.85	0	0.00	26.75	0	1,644	0.00%
2022/06/14	1	26.30	10	26.35	26.60	-9	1,643	-0.55%
2022/06/13	1	26.55	0	0.00	26.60	1	1,722	0.06%
2022/06/10	1	27.10	3	27.10	27.20	-2	1,729	-0.12%
2022/06/09	0	0.00	5	27.30	27.40	-5	1,746	-0.29%
2022/06/08	1	27.25	2	27.20	27.35	-1	1,766	-0.06%
2022/06/06	1	27.55	5	27.60	27.55	-4	1,784	-0.22%
2022/06/02	6	27.90	0	0.00	27.95	6	1,810	0.33%
2022/05/31	2	27.95	0	0.00	28.75	2	1,837	0.11%
2022/05/30	1	28.20	0	0.00	28.15	1	1,800	0.06%
2022/05/27	1	27.00	0	0.00	27.35	1	1,782	0.06%
2022/05/26	0.1	26.70	0	0.00	26.90	0.1	1,785	0.00%
2022/05/24	0.1	27.03	1	27.05	26.60	-0.9	1,821	-0.05%
2022/05/23	0	0.00	1	26.85	26.95	-1	1,819	-0.05%
2022/05/20	1	26.90	1	26.60	26.85	0	1,849	0.00%
2022/05/19	10	26.10	0	0.00	26.45	10	1,876	0.53%
2022/05/18	20.2	26.65	0	0.00	27.05	20.2	1,844	1.10%
2022/05/17	13	26.51	0	0.00	26.35	13	1,791	0.73%
2022/05/16	1.2	26.31	0	0.00	26.25	1.2	1,763	0.07%
2022/05/13	0.1	28.30	0.2	28.25	28.35	-0.1	1,643	-0.01%
2022/05/12	1.1	29.14	0	0.00	28.30	1.1	1,635	0.07%
2022/05/10	5	30.93	5	30.70	30.75	0	1,626	0.00%
2022/05/09	0.4	30.76	1	30.60	30.55	-0.6	1,643	-0.04%
2022/05/04	1	32.00	0	0.00	31.85	1	1,736	0.06%
2022/05/03	4	32.55	0	0.00	32.45	4	1,736	0.23%
2022/04/27	16	31.05	0	0.00	31.05	16	1,659	0.96%
2022/04/26	10	31.80	0	0.00	31.95	10	1,686	0.59%
2022/04/21	1	32.90	0	0.00	32.95	1	1,715	0.06%
2022/04/18	11	32.21	31	32.55	32.25	-20	1,782	-1.12%
2022/04/15	38	32.26	1	32.15	32.20	37	1,788	2.07%
2022/04/14	10.1	32.30	0	0.00	32.40	10.1	1,804	0.56%
2022/04/12	9	32.19	0	0.00	32.15	9	1,861	0.48%
2022/04/11	24	32.59	2	32.60	32.60	22	1,892	1.16%
2022/04/07	5	33.30	1	33.25	33.00	4	1,957	0.20%
2022/03/29	0	0.00	20	34.10	34.10	-20	2,591	-0.77%
2022/03/28	0	0.00	7	33.85	33.90	-7	2,588	-0.27%
2022/03/23	0	0.00	40	33.25	33.30	-40	2,639	-1.52%
2022/03/22	0	0.00	0	33.20	33.30	0	2,661	0.00%
2022/03/21	21	33.29	0	0.00	33.25	21	2,714	0.77%
2022/03/18	0	0.00	10	32.45	32.60	-10	3,021	-0.33%
2022/03/16	55.1	32.46	0	0.00	32.10	55.1	3,046	1.81%
2022/03/14	0	0.00	60	33.80	33.85	-60	3,050	-1.97%
2022/03/09	10.1	32.00	0	0.00	32.40	10.1	3,156	0.32%
2022/03/08	40	32.25	0.2	32.05	32.00	39.8	3,189	1.25%
2022/03/07	20.2	33.04	0	0.00	32.95	20.2	3,199	0.63%
2022/03/04	0	0.00	1	33.90	33.90	-1	3,303	-0.03%
2022/03/03	0	0.00	2	34.10	34.10	-2	3,361	-0.06%
2022/03/01	5	33.90	0	0.00	34.00	5	3,529	0.14%
2022/02/25	0	0.00	1	33.85	33.60	-1	3,572	-0.03%
2022/02/24	0	0.00	1	34.50	34.20	-1	3,596	-0.03%
2022/02/23	0	0.00	2	34.80	34.75	-2	3,619	-0.06%
2022/02/22	0.1	34.80	0	0.00	34.75	0.1	3,841	0.00%
2022/02/21	0	0.00	1	35.30	35.40	-1	4,151	-0.02%
2022/02/16	0	0.00	0.6	34.50	34.65	-0.6	4,257	-0.01%
2022/02/15	0	0.00	1	34.70	34.45	-1	4,324	-0.02%
2022/02/14	0	0.00	1	34.50	34.50	-1	4,352	-0.02%
2022/02/09	0	0.00	10	34.70	34.80	-10	4,441	-0.23%
2022/02/08	11	34.40	0	0.00	34.40	11	4,433	0.25%
2022/02/07	0.3	33.15	2	34.25	34.40	-1.7	4,405	-0.04%
2022/01/26	0.2	32.95	1	32.85	32.85	-0.8	4,392	-0.02%
2022/01/24	0.1	33.05	0	0.00	33.40	0.1	4,563	0.00%
2022/01/20	0	0.00	4.5	34.04	34.15	-4.5	4,598	-0.10%
2022/01/19	0.1	34.05	3	34.10	33.90	-2.9	4,607	-0.06%
2022/01/17	1	34.60	0	0.00	34.55	1	4,597	0.02%
2022/01/14	0	0.00	2	35.15	34.80	-2	4,627	-0.04%
2022/01/07	0	0.00	7	34.25	34.20	-7	4,776	-0.15%
2022/01/06	0.4	34.48	0	0.00	34.25	0.4	4,782	0.01%
2022/01/05	1.2	34.17	25	34.19	34.10	-23.9	4,803	-0.50%
2022/01/04	3	34.48	0	0.00	34.45	3	4,813	0.06%
2022/01/03	3.2	34.85	0	0.00	34.80	3.2	4,819	0.07%
2021/12/30	0.2	35.60	1	35.50	35.55	-0.9	4,826	-0.02%
2021/12/29	0	35.75	0	0.00	35.80	0	4,878	0.00%
2021/12/28	11	36.01	0	0.00	36.10	11	4,902	0.22%
2021/12/27	49.1	36.48	7	36.42	36.15	42.1	4,874	0.86%
2021/12/24	4.3	35.20	2	35.03	35.60	2.3	4,667	0.05%
2021/12/23	0	0.00	42	34.23	34.25	-42	4,624	-0.91%
2021/12/22	0	0.00	1	33.85	33.85	-1	4,826	-0.02%
2021/12/20	3	33.40	0	0.00	33.40	3	6,199	0.05%
2021/12/16	11.1	33.56	0	0.00	33.50	11.1	6,413	0.17%
2021/12/15	0	0.00	2	33.55	33.80	-2	6,427	-0.03%
2021/12/14	35	34.58	13	34.06	33.75	22	6,455	0.34%
2021/12/10	5	34.60	0	0.00	34.60	5	6,147	0.08%
2021/12/08	7	34.67	15	34.73	34.85	-8	6,168	-0.13%
2021/12/07	0	0.00	14	35.08	35.10	-14	6,094	-0.23%
2021/12/06	0	0.00	2	34.68	34.60	-2	6,066	-0.03%
2021/12/03	2	35.00	8	34.95	34.90	-6	6,062	-0.10%
2021/12/02	0	0.00	10	34.45	34.40	-10	6,009	-0.17%
2021/12/01	0	0.00	1	34.65	34.65	-1	5,990	-0.02%
2021/11/30	4	34.70	12	34.92	34.55	-8	5,961	-0.13%
2021/11/29	5	33.22	2.5	33.71	33.85	2.5	5,853	0.04%
2021/11/26	9	33.84	0	0.00	34.30	9	5,814	0.15%
2021/11/25	7	34.78	47	34.68	34.75	-40	5,776	-0.69%
2021/11/24	0	0.00	22	34.01	34.20	-22	5,734	-0.38%
2021/11/23	29	33.36	3	33.40	33.30	26	5,723	0.45%
2021/11/22	2	33.85	3	33.83	33.80	-1	5,735	-0.02%
2021/11/19	42	34.14	0	0.00	33.80	42	5,728	0.73%
2021/11/18	59	35.13	14.1	35.05	35.25	44.9	5,544	0.81%
2021/11/17	2	33.25	4	32.85	33.05	-2	5,242	-0.04%
2021/11/16	0	33.35	0	0.00	33.20	0	5,253	0.00%
2021/11/15	0	0.00	1	33.05	33.45	-1	5,270	-0.02%
2021/11/11	3	33.68	10	33.78	33.65	-7	5,383	-0.13%
2021/11/10	8	33.61	20	33.65	33.70	-12	5,452	-0.22%
2021/11/08	0	0.00	4	33.01	33.25	-4	5,503	-0.07%
2021/11/05	1	32.10	0	0.00	32.50	1	5,516	0.02%
2021/11/04	0.5	32.80	0	0.00	32.50	0.5	5,573	0.01%
2021/11/03	0.2	32.80	5	32.70	32.75	-4.8	5,577	-0.09%
2021/11/02	5	32.80	5	32.48	32.55	0	5,591	0.00%
2021/11/01	14	32.50	1	32.55	32.35	13	5,570	0.23%
2021/10/29	16	31.87	18	31.56	32.00	-2	5,522	-0.04%
2021/10/27	20	31.45	0	0.00	31.45	20	5,540	0.36%
2021/10/22	0	0.00	4	31.15	31.20	-4	5,709	-0.07%
2021/10/21	0	0.00	1	31.65	31.60	-1	5,731	-0.02%
2021/10/19	0	0.00	12	31.63	31.35	-12	5,840	-0.21%
2021/10/18	1	31.65	0	0.00	31.55	1	5,880	0.02%
2021/10/15	2	31.43	2	31.50	31.40	0	6,012	0.00%
2021/10/14	0	30.85	0	0.00	30.95	0	6,064	0.00%
2021/10/13	8	30.87	0	0.00	30.55	8	6,146	0.13%
2021/10/08	0.1	31.00	1	31.45	30.95	-0.9	6,374	-0.01%
2021/10/07	1	30.66	4	31.15	31.25	-3	6,482	-0.05%
2021/10/06	1	30.75	0	0.00	30.25	1	6,712	0.01%
2021/10/05	2	31.40	11	30.74	31.50	-9	6,932	-0.13%
2021/10/04	15	32.75	13	31.76	31.50	2	7,035	0.03%
2021/10/01	1	32.55	16	32.45	32.85	-15	7,208	-0.21%
2021/09/30	1	34.75	1	34.10	34.15	0	7,973	0.00%
2021/09/29	1	35.30	18	34.44	34.10	-17	8,086	-0.21%
2021/09/28	121	37.66	22.1	37.01	36.30	98.9	8,003	1.24%	大買/
2021/09/27	16	36.14	24	35.80	36.90	-8	7,601	-0.11%
2021/09/24	46	34.78	25	33.95	33.55	21	7,983	0.26%
2021/09/23	2	32.95	0	0.00	33.30	2	8,390	0.02%
2021/09/17	1	33.35	0	0.00	32.95	1	8,810	0.01%
2021/09/15	0.2	34.46	0	0.00	34.20	0.2	9,090	0.00%
2021/09/14	1	35.00	0	0.00	34.25	1	9,541	0.01%
2021/09/10	3	35.03	0	0.00	34.85	3	11,009	0.03%
2021/09/08	1	33.85	3	33.85	33.85	-2	11,667	-0.02%
2021/09/07	0	0.00	3	35.00	34.70	-3	11,846	-0.03%
2021/09/06	2.6	34.71	3	34.68	34.65	-0.4	12,281	0.00%
2021/09/03	3	35.70	0	0.00	35.30	3	13,514	0.02%
2021/08/25	1	36.05	0	0.00	36.25	1	20,785	0.00%
2021/08/24	0	0.00	4	36.20	36.10	-4	20,917	-0.02%
2021/08/23	0	0.00	50	35.40	35.65	-50	21,102	-0.24%
2021/08/19	1	34.55	0	0.00	34.10	1	21,680	0.00%
2021/08/18	0	0.00	2	34.20	35.60	-2	21,780	-0.01%
2021/08/17	4	35.08	2	35.35	34.60	2	21,890	0.01%
2021/08/16	3.5	36.46	2	36.53	36.05	1.5	21,946	0.01%
2021/08/12	4	38.18	4	38.00	38.20	0	21,997	0.00%
2021/08/11	0	0.00	3	38.02	37.70	-3	22,062	-0.01%
2021/08/10	7.6	38.17	3	37.95	37.80	4.6	22,189	0.02%
2021/08/09	0.8	39.74	0	0.00	39.20	0.8	22,301	0.00%
2021/08/06	0	0.00	0.2	39.45	39.50	-0.2	22,449	0.00%
2021/08/05	3.4	38.78	4	38.68	38.70	-0.7	22,587	0.00%
2021/08/04	13.1	39.38	0	0.00	39.30	13.1	22,778	0.06%
2021/08/03	0	0.00	3	39.75	39.75	-3	23,283	-0.01%
2021/07/29	0	0.00	10	39.73	40.00	-10	23,595	-0.04%
2021/07/28	0	0.00	60	38.62	38.85	-60	23,615	-0.25%
2021/07/27	1	39.40	0	0.00	39.00	1	23,682	0.00%
2021/07/26	6.1	39.96	0	0.00	39.90	6.1	23,804	0.03%
2021/07/23	3	40.85	2	40.80	40.85	1	23,935	0.00%
2021/07/21	0.3	39.30	18.7	39.82	39.25	-18.3	24,056	-0.08%
2021/07/20	15	40.91	0	0.00	40.75	15	24,035	0.06%
2021/07/19	3	41.38	28	41.64	41.70	-25	24,102	-0.10%
2021/07/16	15	40.99	1	41.15	41.30	14	24,328	0.06%
2021/07/15	1	41.45	10	41.51	42.15	-9	24,369	-0.04%
2021/07/14	13	41.09	2	40.88	41.25	11	24,454	0.04%
2021/07/13	27.1	42.03	12	41.80	40.90	15.1	24,605	0.06%
2021/07/12	38.6	42.44	5	42.18	42.10	33.6	24,583	0.14%
2021/07/09	3.6	43.91	0	0.00	43.75	3.6	25,092	0.01%
2021/07/08	2.4	44.60	0	0.00	44.70	2.4	25,452	0.01%
2021/07/07	89	46.38	48	46.27	45.25	41	26,102	0.16%
2021/07/06	1	45.15	4	44.99	44.70	-3	25,579	-0.01%
2021/07/05	3	44.62	10	44.48	44.50	-7	25,582	-0.03%
2021/07/02	35.3	44.95	94	45.38	44.80	-58.7	25,639	-0.23%
2021/07/01	209.5	45.84	177	46.10	45.60	32.5	25,279	0.13%	大買/大賣/
2021/06/30	145.2	45.30	137	45.22	45.70	8.2	24,430	0.03%	大買/大賣/
2021/06/29	107.3	44.26	44	44.01	43.80	63.3	23,871	0.27%	大買/
2021/06/28	26	43.19	19	43.81	44.00	7	23,785	0.03%
2021/06/25	5	44.73	3	44.60	44.30	2	23,683	0.01%
2021/06/24	31	44.87	33	44.86	44.95	-2	23,805	-0.01%
2021/06/23	38	45.13	42	44.35	44.00	-4	23,763	-0.02%
2021/06/22	36.1	46.37	52	45.75	44.45	-15.9	23,479	-0.07%
2021/06/21	27.5	43.88	6	43.91	44.45	21.5	22,491	0.10%
2021/06/18	6	43.48	0	0.00	43.25	6	22,031	0.03%
2021/06/17	7	45.01	4	44.96	44.30	3	21,851	0.01%
2021/06/16	4	44.20	27	44.53	43.95	-23	21,436	-0.11%
2021/06/15	63	44.88	15	44.98	44.95	48	21,270	0.23%
2021/06/11	26	46.85	17	46.70	45.60	9	20,880	0.04%
2021/06/10	18	45.21	3	44.27	45.50	15	19,739	0.08%
2021/06/09	24	46.44	14	45.93	45.45	10	19,438	0.05%
2021/06/08	93	49.79	81	49.14	49.10	12	18,821	0.06%
2021/06/07	107	49.13	163	50.15	50.60	-56	17,681	-0.32%	大買/大賣/
2021/06/04	87	48.30	48	48.46	46.05	39	16,159	0.24%
2021/06/03	61	45.69	65	46.49	47.30	-4	15,117	-0.03%
2021/06/02	35	41.61	41.2	41.89	43.00	-6.2	13,987	-0.04%
2021/06/01	26	38.56	18	38.96	39.10	8	13,318	0.06%
2021/05/31	5.2	38.07	51	38.33	38.25	-45.8	13,351	-0.34%
2021/05/28	42	37.93	11	37.85	37.75	31	13,267	0.23%
2021/05/27	7	38.13	21	37.39	37.70	-14	13,224	-0.11%
2021/05/26	0	0.00	1	35.95	35.90	-1	12,890	-0.01%
2021/05/25	11	35.88	2.2	35.46	35.85	8.9	12,765	0.07%
2021/05/24	3	34.73	17	35.72	35.50	-14	12,643	-0.11%
2021/05/21	2	34.35	0.1	34.00	34.20	1.9	12,564	0.02%
2021/05/20	0.1	33.35	0	0.00	33.15	0.1	12,491	0.00%
2021/05/19	13	33.65	12	33.14	33.75	1	12,471	0.01%
2021/05/18	5	32.55	11	32.30	32.55	-6	12,390	-0.05%
2021/05/17	2	29.73	2	30.20	29.60	0	12,320	0.00%
2021/05/14	4	31.74	0	0.00	31.65	4	12,175	0.03%
2021/05/13	2	30.05	1	30.50	32.50	1	12,028	0.01%
2021/05/12	12	33.11	0	0.00	32.55	12	11,875	0.10%
2021/05/11	33.1	37.15	21	38.23	36.10	12.1	11,647	0.10%
2021/05/10	14	37.58	6	37.74	37.30	8	11,138	0.07%
2021/05/07	3	34.80	0	0.00	35.85	3	10,910	0.03%
2021/05/06	6	35.41	0	0.00	35.55	6	10,898	0.06%
2021/05/05	2	36.00	10	36.36	35.80	-8	10,841	-0.07%
2021/05/04	1.1	35.77	12.1	34.74	35.00	-11	10,795	-0.10%
2021/05/03	3.2	36.75	14	37.18	36.55	-10.8	10,641	-0.10%
2021/04/29	3.4	38.09	2	38.00	38.00	1.4	10,523	0.01%
2021/04/28	2	38.90	11	38.94	39.15	-9	10,391	-0.09%
2021/04/27	3.2	38.96	2	38.65	39.00	1.2	10,300	0.01%
2021/04/26	1	38.70	2	38.90	39.10	-1	10,262	-0.01%
2021/04/23	6	37.90	17	38.19	38.45	-11	10,189	-0.11%
2021/04/22	13	38.24	15	38.92	37.85	-2	10,228	-0.02%
2021/04/21	18	38.73	16	38.80	38.70	2	9,979	0.02%
2021/04/20	17	38.44	0	0.00	38.40	17	9,815	0.17%
2021/04/19	9	39.12	5	39.24	39.20	4	9,689	0.04%
2021/04/16	5.3	38.61	12	38.25	38.85	-6.7	9,457	-0.07%
2021/04/15	29	38.58	25	39.38	38.35	4	9,313	0.04%
2021/04/14	13.1	36.25	4	37.25	38.00	9.1	8,612	0.11%
2021/04/13	42	37.14	28	37.00	37.10	14	8,244	0.17%
2021/04/12	7	33.72	2	34.23	34.65	5	7,454	0.07%
2021/04/09	2	32.25	0.1	32.40	31.50	1.9	7,196	0.03%
2021/04/08	0	33.25	1	33.00	33.20	-1	7,070	-0.01%
2021/04/07	2	31.60	1	31.90	31.60	1	7,209	0.01%
2021/04/06	0	0.00	1	31.55	31.55	-1	7,685	-0.01%
2021/04/01	2	31.10	7	31.15	31.25	-5	7,829	-0.06%
2021/03/31	1.1	31.67	1	31.25	31.50	0.1	7,758	0.00%
2021/03/30	14	31.59	15	31.32	31.25	-1	7,676	-0.01%
2021/03/29	4	30.39	28	30.68	30.95	-24	7,605	-0.32%
2021/03/26	23	29.63	2	29.75	29.60	21	7,504	0.28%
2021/03/25	5	29.72	4	29.73	29.50	1	7,414	0.01%
2021/03/24	4	28.64	6	29.02	28.95	-2	7,315	-0.03%
2021/03/23	0	28.60	0	0.00	28.55	0	7,354	0.00%
2021/03/22	2	28.70	0	0.00	28.80	2	7,630	0.03%
2021/03/17	0	0.00	1	29.00	29.20	-1	7,823	-0.01%
2021/03/16	8	28.92	0	0.00	29.05	8	7,835	0.10%
2021/03/15	2	29.40	1	29.45	29.35	1	7,745	0.01%
2021/03/12	2	29.90	0	0.00	29.90	2	7,711	0.03%
2021/03/11	3	29.82	3	30.00	29.60	0	7,688	0.00%
2021/03/10	29	29.17	29	29.37	29.65	0	7,614	0.00%
2021/03/09	3	29.08	2	29.35	29.70	1	7,508	0.01%
2021/03/08	7	28.64	0.2	29.00	28.55	6.8	7,339	0.09%
2021/03/05	19	28.55	14	28.56	28.30	5	7,301	0.07%
2021/03/04	5	28.77	0	0.00	28.85	5	7,205	0.07%
2021/03/03	0	0.00	2	27.65	28.00	-2	7,040	-0.03%
2021/03/02	0	0.00	7	28.04	27.05	-7	6,998	-0.10%
2021/02/25	8	26.99	2	26.95	27.05	6	6,828	0.09%
2021/02/24	14	27.32	0	0.00	26.65	14	6,865	0.20%
2021/02/23	1	27.20	0	0.00	27.70	1	6,822	0.01%
2021/02/22	0	0.00	4	26.75	26.70	-4	6,790	-0.06%
2021/02/19	2	26.40	2	26.25	26.55	0	6,848	0.00%
2021/02/18	2	26.30	3	26.60	26.50	-1	7,025	-0.01%
2021/02/17	2	25.90	0	0.00	25.90	2	7,305	0.03%
2021/02/05	1	24.60	1	24.35	24.35	0	7,916	0.00%
2021/02/03	0	0.00	2	24.23	24.25	-2	7,969	-0.03%
2021/02/01	1	23.65	0	0.00	23.70	1	8,162	0.01%
2021/01/29	0	0.00	2	23.70	23.40	-2	8,190	-0.02%
2021/01/28	0	0.00	7	23.97	23.75	-7	8,271	-0.08%
2021/01/26	1	24.40	0	0.00	24.30	1	8,278	0.01%
2021/01/22	2	24.70	0	0.00	24.60	2	8,431	0.02%
2021/01/21	97	25.25	96	24.80	24.80	1	8,456	0.01%
2021/01/20	6.2	24.31	0	0.00	24.25	6.2	8,455	0.07%
2021/01/19	5	25.55	7	25.41	25.50	-2	8,541	-0.02%
2021/01/18	10	25.53	0	0.00	25.30	10	8,876	0.11%
2021/01/15	1	25.75	13	25.52	25.35	-12	8,817	-0.14%
2021/01/14	3	26.75	1	26.95	26.80	2	8,867	0.02%
2021/01/13	1	27.20	0	0.00	27.25	1	8,857	0.01%
2021/01/12	0	0.00	20	27.40	27.20	-20	8,836	-0.23%
2021/01/11	1	27.30	2	27.30	27.25	-1	8,759	-0.01%
2021/01/08	6	27.35	4	27.33	27.25	2	8,755	0.02%
2021/01/07	3	27.77	3	27.55	27.40	0	8,663	0.00%
2021/01/06	1	28.10	0	0.00	27.75	1	8,579	0.01%
2021/01/05	2	28.45	8	28.36	28.40	-6	8,453	-0.07%
2021/01/04	1	29.50	3	29.18	29.30	-2	8,379	-0.02%
2020/12/31	1	29.15	16	29.14	29.45	-15	8,298	-0.18%
2020/12/30	31	29.82	24	29.41	29.35	7	8,200	0.09%
2020/12/29	59	29.99	21	28.69	28.70	38	7,881	0.48%
2020/12/28	17	27.35	22.1	28.17	28.25	-5.1	7,371	-0.07%
2020/12/25	1	25.90	0	0.00	25.70	1	7,144	0.01%
2020/12/24	1	26.05	0	0.00	25.75	1	7,141	0.01%
2020/12/22	2	25.78	4	25.58	25.30	-2	7,089	-0.03%
2020/12/21	1	25.20	0	0.00	25.15	1	6,969	0.01%
2020/12/16	6	25.21	14	25.32	25.15	-8	6,943	-0.12%
2020/12/15	3	24.75	7	24.77	24.90	-4	6,702	-0.06%
2020/12/14	1	24.30	0	0.00	24.45	1	6,631	0.02%
2020/12/11	2	24.40	0	0.00	24.40	2	6,600	0.03%
2020/12/10	0	0.00	2	23.85	23.65	-2	6,600	-0.03%
2020/12/09	1	23.80	2	23.88	23.90	-1	6,640	-0.02%
2020/12/08	0	0.00	2	23.60	23.55	-2	6,742	-0.03%
2020/12/07	0	0.00	5	23.35	23.25	-5	6,757	-0.07%
2020/12/04	0	0.00	11	23.66	23.75	-11	6,785	-0.16%
2020/12/03	0	0.00	2	23.80	23.90	-2	6,792	-0.03%
2020/12/02	2	23.80	3	23.88	23.65	-1	6,836	-0.01%
2020/12/01	2	23.95	1	24.00	24.45	1	6,805	0.01%
2020/11/27	0	0.00	3	23.80	23.90	-3	6,816	-0.04%
2020/11/26	10	23.95	3	23.80	23.70	7	6,975	0.10%
2020/11/25	0	0.00	10	23.30	23.40	-10	7,091	-0.14%
2020/11/24	5	22.95	3	22.95	23.00	2	7,352	0.03%
2020/11/23	1	23.05	0	0.00	23.00	1	7,431	0.01%
2020/11/20	0	0.00	15	22.96	23.05	-15	7,517	-0.20%
2020/11/19	1	22.95	2	23.10	22.90	-1	7,522	-0.01%
2020/11/18	0	0.00	4	22.78	23.05	-4	7,638	-0.05%
2020/11/17	23	22.85	5	22.97	22.95	18	7,594	0.24%
2020/11/16	12	22.61	44	22.79	23.15	-32	7,567	-0.42%
2020/11/13	41	22.15	75	22.61	22.35	-34	7,409	-0.46%
2020/11/12	2	20.50	0	0.00	20.65	2	6,973	0.03%
2020/11/10	43	20.46	1	21.00	20.25	42	7,360	0.57%
2020/11/09	5	21.55	15	21.26	21.40	-10	7,359	-0.14%
2020/11/06	2	20.28	8	20.36	20.60	-6	7,265	-0.08%
2020/11/05	0	0.00	1	20.75	20.25	-1	7,228	-0.01%
2020/11/04	1	20.05	0	0.00	20.15	1	7,158	0.01%
2020/11/03	0	0.00	1	20.20	20.10	-1	7,149	-0.01%
2020/11/02	0	0.00	3	19.90	20.20	-3	7,115	-0.04%
2020/10/30	3	19.67	0	0.00	19.40	3	7,023	0.04%
2020/10/29	1	19.90	10	19.35	19.90	-9	6,896	-0.13%
2020/10/28	10	20.05	2	19.85	19.80	8	6,822	0.12%
2020/10/27	4	19.69	0	0.00	19.80	4	6,759	0.06%
2020/10/26	0	0.00	6	20.12	19.95	-6	6,608	-0.09%
2020/10/22	2	18.40	0	0.00	18.40	2	6,198	0.03%
2020/10/21	0	0.00	1	18.45	18.50	-1	6,011	-0.02%
2020/10/20	1	17.90	1	18.05	18.20	0	5,977	0.00%
2020/10/19	1	18.10	0	0.00	18.10	1	5,963	0.02%
2020/10/16	0	0.00	2	18.20	18.20	-2	6,063	-0.03%
2020/10/15	1	18.10	2	18.05	18.05	-1	6,055	-0.02%
2020/10/14	2	18.18	0	0.00	18.10	2	6,046	0.03%
2020/10/13	1	18.20	0	0.00	18.25	1	6,062	0.02%
2020/10/12	0	0.00	16	18.30	18.30	-16	6,082	-0.26%
2020/10/06	0	0.00	3	17.70	17.85	-3	6,362	-0.05%
2020/10/05	0	0.00	2	17.60	17.60	-2	6,372	-0.03%
2020/09/30	0	0.00	2	17.20	17.20	-2	6,399	-0.03%
2020/09/29	3	17.20	0	0.00	17.10	3	6,414	0.05%
2020/09/28	3	17.18	0	0.00	17.15	3	6,430	0.05%
2020/09/24	8	16.96	2	17.05	16.80	6	6,488	0.09%
2020/09/22	13	17.70	0	0.00	17.70	13	6,468	0.20%
2020/09/21	4	18.36	1	18.85	18.25	3	6,402	0.05%
2020/09/17	1	18.40	0	0.00	18.40	1	6,303	0.02%
2020/09/16	3	18.15	22	18.40	18.45	-19	6,297	-0.30%
2020/09/15	2	17.90	110	18.01	18.30	-108	6,277	-1.72%	大賣/鉅額交易
2020/09/14	0	0.00	3	18.20	17.85	-3	6,226	-0.05%
2020/09/11	33	18.10	25	17.90	17.75	8	6,317	0.13%
2020/09/09	0	0.00	20	18.80	18.70	-20	6,360	-0.31%
2020/09/07	2	18.70	2	18.68	18.50	0	6,449	0.00%
2020/09/04	2.4	18.14	0	0.00	18.25	2.4	6,400	0.04%
2020/09/03	3	18.30	1	18.65	18.55	2	6,331	0.03%
2020/09/02	28	18.40	0	0.00	18.50	28	6,273	0.45%
2020/09/01	2	18.95	3	18.97	18.85	-1	6,185	-0.02%
2020/08/31	101	18.20	2	18.53	18.30	99	6,018	1.64%	大買/
2020/08/28	2	17.70	3	18.10	18.10	-1	5,847	-0.02%
2020/08/27	20	17.10	3	17.27	17.25	17	5,544	0.31%
2020/08/26	0	0.00	2	17.10	17.15	-2	5,413	-0.04%
2020/08/25	0	0.00	5	16.70	16.70	-5	5,280	-0.09%
2020/08/24	1	16.50	1	16.55	16.55	0	5,268	0.00%
2020/08/20	3	16.03	1	15.75	16.00	2	5,169	0.04%
2020/08/19	0	0.00	38	16.44	16.75	-38	5,007	-0.76%
2020/08/18	9	16.25	40	16.29	15.85	-31	4,830	-0.64%
2020/08/17	1	15.60	73	15.52	16.20	-72	4,566	-1.58%
2020/08/14	0	0.00	10	14.74	14.75	-10	4,246	-0.24%
2020/08/13	3	14.45	2	14.58	14.40	1	4,091	0.02%
2020/08/12	0	0.00	2	14.23	14.25	-2	3,998	-0.05%
2020/08/11	0	0.00	1	14.15	14.05	-1	4,020	-0.02%
2020/08/10	0	0.00	6	14.09	14.10	-6	4,056	-0.15%
2020/08/07	1	13.85	1	13.90	13.85	0	4,028	0.00%
2020/07/27	1	13.55	0	0.00	13.45	1	4,044	0.02%
2020/07/23	2	13.90	0	0.00	13.95	2	4,047	0.05%
2020/07/22	0	0.00	36	13.99	14.00	-36	4,067	-0.89%
2020/07/20	1	13.80	0	0.00	13.85	1	3,901	0.03%
2020/07/17	1	13.70	0	0.00	13.65	1	3,899	0.03%
2020/07/15	2	13.75	10	13.75	13.90	-8	3,856	-0.21%
2020/07/13	1	14.55	10	14.50	14.50	-9	3,660	-0.25%
2020/07/10	15	14.30	0	0.00	14.30	15	3,598	0.42%
2020/07/08	0	0.00	1	14.40	14.45	-1	3,571	-0.03%
2020/07/07	0	0.00	1	14.35	14.35	-1	3,562	-0.03%
2020/07/06	0	0.00	5	14.30	14.40	-5	3,547	-0.14%
2020/07/02	0	0.00	4	14.10	14.15	-4	3,476	-0.12%
2020/06/30	0	0.00	2	13.80	13.80	-2	3,400	-0.06%
2020/06/29	1	13.60	0	0.00	13.65	1	3,407	0.03%
2020/06/24	1	13.80	0	0.00	13.75	1	3,398	0.03%
2020/06/22	2	14.05	0	0.00	13.85	2	3,516	0.06%
2020/06/19	1	13.95	0	0.00	13.85	1	3,546	0.03%
2020/06/18	0	0.00	21	14.07	14.10	-21	3,555	-0.59%
2020/06/17	0	0.00	5	13.86	13.90	-5	3,505	-0.14%
2020/06/16	4	13.85	0	0.00	14.05	4	3,521	0.11%
2020/06/15	10	14.08	11	13.86	13.75	-1	3,443	-0.03%
2020/06/12	2	13.08	0	0.00	13.25	2	3,283	0.06%
2020/06/11	1	13.50	0	0.00	13.35	1	3,343	0.03%
2020/06/10	0	0.00	2	13.75	13.75	-2	3,333	-0.06%
2020/06/09	0	0.00	1	13.85	13.80	-1	3,419	-0.03%
2020/06/08	0	0.00	1	13.95	13.80	-1	3,472	-0.03%
2020/06/05	1	13.60	1	13.65	13.70	0	3,432	0.00%
2020/06/03	0	0.00	5	13.50	13.50	-5	3,518	-0.14%
2020/05/29	1	13.20	0	0.00	13.20	1	3,569	0.03%
2020/05/28	0	0.00	2	13.78	13.50	-2	3,609	-0.06%
2020/05/26	3	13.25	0	0.00	13.15	3	3,898	0.08%
2020/05/25	0	0.00	10	13.02	13.00	-10	4,359	-0.23%
2020/05/18	0	0.00	2	13.25	13.35	-2	4,524	-0.04%
2020/05/07	1	12.60	0	0.00	12.65	1	4,604	0.02%
2020/05/05	1	12.55	0	0.00	12.60	1	4,886	0.02%
2020/04/30	0	0.00	1	12.75	12.80	-1	4,944	-0.02%
2020/04/29	0	0.00	3	12.52	12.60	-3	4,956	-0.06%
2020/04/27	0	0.00	1	12.15	12.10	-1	5,278	-0.02%
2020/04/23	1	11.90	0	0.00	11.95	1	5,258	0.02%
2020/04/21	1	11.80	0	0.00	11.75	1	5,235	0.02%
2020/04/17	1	12.05	0	0.00	12.00	1	5,189	0.02%
2020/04/16	0	0.00	5	12.10	12.05	-5	5,155	-0.10%
2020/04/15	0	0.00	2	12.13	12.15	-2	5,116	-0.04%
2020/04/10	0	0.00	1	12.00	11.95	-1	5,067	-0.02%
2020/04/08	1	11.75	1	11.85	11.80	0	5,045	0.00%
2020/04/06	1	11.50	0	0.00	11.65	1	4,985	0.02%
2020/03/31	3	11.70	1	11.60	11.55	2	4,979	0.04%
2020/03/30	2	11.48	5	11.60	11.60	-3	4,971	-0.06%
2020/03/27	11	11.89	5	11.80	11.70	6	4,981	0.12%
2020/03/26	16	11.76	7	11.64	11.90	9	4,905	0.18%
2020/03/25	6	11.52	5	11.50	11.40	1	4,875	0.02%
2020/03/24	0	0.00	2	11.30	11.25	-2	4,863	-0.04%
2020/03/23	1	11.20	1	11.30	11.10	0	4,880	0.00%
2020/03/20	2	10.75	0	0.00	10.70	2	4,784	0.04%
2020/03/19	5	10.60	0	0.00	10.25	5	4,773	0.10%
2020/03/18	8	10.75	0	0.00	10.80	8	4,698	0.17%
2020/03/17	1	10.85	2	11.00	10.90	-1	4,632	-0.02%
2020/03/16	1	11.25	0	0.00	11.15	1	4,568	0.02%
2020/03/13	9	11.11	0	0.00	11.45	9	4,522	0.20%
2020/03/12	8	12.23	0	0.00	12.05	8	4,423	0.18%
2020/03/10	6	12.68	0	0.00	12.90	6	4,311	0.14%
2020/03/09	4	13.15	0	0.00	12.90	4	4,231	0.09%
2020/03/05	3	13.72	5	13.70	13.65	-2	4,126	-0.05%
2020/03/04	1	13.70	0	0.00	13.70	1	4,104	0.02%
2020/03/03	0	0.00	4	13.80	13.75	-4	4,080	-0.10%
2020/03/02	0	0.00	17	13.62	13.55	-17	4,019	-0.42%
2020/02/27	13	14.34	3	14.18	13.90	10	3,967	0.25%
2020/02/26	6	14.31	32	14.03	14.25	-26	3,662	-0.71%
2020/02/25	2	13.68	0	0.00	13.60	2	3,167	0.06%
2020/02/20	0	0.00	1	13.75	13.50	-1	3,030	-0.03%
2020/02/19	0	0.00	12	13.52	13.60	-12	3,032	-0.40%
2020/02/17	3	13.37	20	13.30	13.35	-17	3,089	-0.55%
2020/02/14	2	13.38	0	0.00	13.40	2	3,085	0.06%
2020/02/12	1	13.40	2	13.40	13.40	-1	3,033	-0.03%
2020/02/11	1	13.40	0	0.00	13.45	1	3,005	0.03%
2020/02/10	7	13.54	0	0.00	13.50	7	2,946	0.24%
2020/02/07	1	13.90	21	13.60	13.95	-20	2,774	-0.72%
2020/02/06	14	13.05	11	13.30	13.25	3	2,497	0.12%
2020/02/05	3	13.10	3	13.27	12.95	0	2,464	0.00%
2020/02/03	6.2	12.80	0	0.00	12.75	6.2	2,334	0.27%
2020/01/31	11.2	13.25	0	0.00	13.10	11.2	2,287	0.49%
2020/01/30	12	13.47	4	13.91	13.55	8	2,196	0.36%
2020/01/20	1	13.20	0	0.00	13.25	1	1,885	0.05%
2020/01/17	0.2	13.15	0	0.00	13.20	0.2	1,926	0.01%
2020/01/16	0.2	13.15	1	13.20	13.20	-0.8	1,924	-0.04%
2020/01/15	1	13.15	0	0.00	13.15	1	1,924	0.05%
2020/01/14	0	0.00	1	13.25	13.20	-1	1,932	-0.05%
2020/01/13	2	13.20	1	13.20	13.20	1	1,943	0.05%
2020/01/10	0.2	13.10	0	0.00	13.20	0.2	1,975	0.01%
2020/01/07	3	13.12	0	0.00	13.15	3	1,972	0.15%
2020/01/06	2	13.30	0	0.00	13.30	2	1,943	0.10%
2020/01/02	0	0.00	6	13.56	13.60	-6	1,895	-0.32%
2019/12/31	0	0.00	16	13.45	13.45	-16	1,869	-0.86%
2019/12/25	1	13.45	0	0.00	13.45	1	1,787	0.06%
2019/12/24	0	0.00	1	13.45	13.35	-1	1,777	-0.06%
2019/12/20	1	13.75	0	0.00	13.50	1	1,715	0.06%
2019/12/19	5.2	13.90	2	13.95	13.95	3.2	1,662	0.19%
2019/12/18	3.2	13.71	2	13.78	13.85	1.2	1,590	0.08%
2019/12/17	2.2	13.55	0	0.00	13.60	2.2	1,507	0.15%
2019/12/13	0	0.00	1	13.15	13.10	-1	1,379	-0.07%
2019/12/11	0.2	13.00	1	13.05	13.05	-0.8	1,376	-0.06%
2019/12/10	1.2	12.94	10	13.00	13.00	-8.8	1,375	-0.64%
2019/12/04	1	12.80	0	0.00	12.90	1	1,393	0.07%
2019/12/02	3	13.02	0	0.00	12.95	3	1,363	0.22%
2019/11/29	0	0.00	5	12.98	12.95	-5	1,352	-0.37%
2019/11/28	0	0.00	3	13.10	13.05	-3	1,324	-0.23%
2019/11/27	2	13.20	0	0.00	13.20	2	1,302	0.15%
2019/11/26	0	0.00	2	13.03	13.15	-2	1,259	-0.16%
2019/11/21	2	12.75	0	0.00	12.75	2	1,164	0.17%
2019/11/20	5	12.80	3	12.83	12.85	2	1,149	0.17%
2019/11/19	0	0.00	1	12.75	12.75	-1	1,122	-0.09%
2019/11/18	1	12.55	0	0.00	12.65	1	1,089	0.09%
2019/11/15	15	12.55	20	12.51	12.55	-5	1,050	-0.48%
2019/11/14	0	0.00	2	12.00	12.00	-2	944	-0.21%
2019/11/05	5	12.10	0	0.00	12.10	5	936	0.53%
2019/11/01	2	11.95	0	0.00	11.95	2	932	0.21%
2019/10/31	1	11.90	0	0.00	11.95	1	950	0.11%
2019/10/28	0	0.00	3	12.15	12.10	-3	961	-0.31%
2019/10/25	0	0.00	1	12.05	12.05	-1	949	-0.11%
2019/10/17	0	0.00	4	11.65	11.70	-4	871	-0.46%
2019/10/16	1	11.60	0	0.00	11.60	1	882	0.11%
2019/10/15	6	11.60	0.4	11.55	11.60	5.6	914	0.61%
2019/09/26	0	0.00	2	11.85	11.80	-2	1,326	-0.15%
2019/09/17	0	0.00	10	11.95	11.85	-10	1,398	-0.71%
2019/09/10	10	11.90	0	0.00	11.90	10	1,417	0.71%
2019/08/28	6	11.40	0	0.00	11.35	6	1,388	0.43%
2019/08/23	2	11.55	0	0.00	11.50	2	1,388	0.14%
2019/08/12	1	11.35	0	0.00	11.35	1	1,378	0.07%
2019/08/07	1	11.25	0	0.00	11.20	1	1,392	0.07%
2019/08/06	2	11.20	0	0.00	11.25	2	1,400	0.14%
2019/07/30	2	11.60	0	0.00	11.60	2	1,372	0.15%
2019/07/26	0	0.00	5	11.60	11.65	-5	1,371	-0.36%
2019/07/25	2	11.55	0	0.00	11.60	2	1,370	0.15%
2019/07/23	0	0.00	3	11.65	11.70	-3	1,341	-0.22%
2019/07/18	0	0.00	3	11.90	11.90	-3	1,302	-0.23%
2019/07/15	1	12.35	2	12.60	12.55	-1	1,211	-0.08%
2019/07/12	0	0.00	2	12.58	12.50	-2	1,138	-0.18%
2019/07/11	5	12.50	20	12.52	12.60	-15	1,092	-1.37%
2019/07/10	10	12.40	0	0.00	12.50	10	1,041	0.96%
2019/07/09	0	0.00	2	12.35	12.30	-2	979	-0.20%
2019/07/08	0	0.00	1	12.20	12.20	-1	929	-0.11%
2019/07/01	2	11.95	0	0.00	11.95	2	833	0.24%
2019/06/24	0	0.00	8	11.83	11.80	-8	807	-0.99%
2019/06/14	0	0.00	2	11.70	11.65	-2	767	-0.26%
2019/06/03	0	0.00	30	11.65	11.75	-30	826	-3.63%
2019/05/24	2	11.60	0	0.00	11.60	2	826	0.24%
2019/05/20	0	0.00	1	11.50	11.50	-1	935	-0.11%
2019/05/15	1	11.55	0	0.00	11.65	1	922	0.11%
2019/05/13	5	11.60	0	0.00	11.50	5	936	0.53%
2019/05/08	10	11.75	0	0.00	11.75	10	926	1.08%
2019/04/29	0	0.00	3	11.90	11.85	-3	921	-0.33%
2019/04/25	1	11.95	0	0.00	11.90	1	946	0.11%
2019/04/16	0	0.00	2	11.95	11.90	-2	974	-0.21%
2019/04/03	0	0.00	1	11.85	11.85	-1	956	-0.10%
2019/04/01	1	11.80	0	0.00	11.80	1	948	0.11%
2019/03/25	2	11.80	0	0.00	11.80	2	936	0.21%
2019/03/22	2	11.80	0	0.00	11.85	2	933	0.21%
2019/03/21	2	11.90	0	0.00	11.85	2	927	0.22%
2019/03/18	2	11.80	0	0.00	11.80	2	976	0.20%
2019/03/11	1	11.90	0	0.00	11.85	1	989	0.10%
2019/03/08	4	11.95	5	11.91	11.95	-1	999	-0.10%
2019/03/05	1	11.95	0	0.00	11.90	1	988	0.10%
2019/02/20	0	0.00	6	12.28	12.25	-6	924	-0.65%
2019/02/19	0	0.00	5	12.05	12.05	-5	887	-0.56%
2019/02/14	5	11.75	0	0.00	11.80	5	850	0.59%
2019/02/12	0	0.00	3	11.63	11.65	-3	831	-0.36%
2019/02/11	0	0.00	2	11.60	11.60	-2	829	-0.24%
2019/01/30	0	0.00	4	11.50	11.50	-4	825	-0.48%
2019/01/24	0	0.00	1	11.50	11.50	-1	827	-0.12%
2019/01/22	0	0.00	1	11.50	11.50	-1	834	-0.12%
2019/01/18	0	0.00	1	11.45	11.40	-1	839	-0.12%
2019/01/17	5	11.35	0	0.00	11.30	5	846	0.59%
2019/01/14	0	0.00	1	11.25	11.30	-1	872	-0.11%
2019/01/10	0	0.00	1	11.30	11.20	-1	1,018	-0.10%
2019/01/09	0	0.00	5	11.32	11.30	-5	1,026	-0.49%
2019/01/08	0	0.00	1	11.20	11.20	-1	1,033	-0.10%
2019/01/07	1	11.25	0	0.00	11.25	1	1,032	0.10%
2019/01/02	1	11.25	3	11.30	11.20	-2	1,207	-0.17%
2018/12/21	4	11.23	0	0.00	11.20	4	1,268	0.32%
2018/12/20	0	0.00	7	11.30	11.30	-7	1,296	-0.54%
2018/12/13	0	0.00	1	11.80	11.80	-1	1,314	-0.08%
2018/12/12	0	0.00	1	11.70	11.70	-1	1,303	-0.08%
2018/12/11	0	0.00	2	11.68	11.65	-2	1,312	-0.15%
2018/12/07	0	0.00	10	11.40	11.45	-10	1,282	-0.78%
2018/12/05	1	11.55	0	0.00	11.55	1	1,289	0.08%
2018/11/29	3	11.55	3	11.55	11.50	0	1,318	0.00%
2018/11/27	1	11.45	0	0.00	11.40	1	1,311	0.08%
2018/11/21	1	11.40	1.4	11.42	11.45	-0.4	1,355	-0.03%
2018/11/15	4	11.36	0	0.00	11.40	4	1,625	0.25%
2018/11/07	3	11.45	0	0.00	11.45	3	1,639	0.18%
2018/11/01	1	11.40	0	0.00	11.40	1	1,638	0.06%
2018/10/31	1	11.30	0	0.00	11.20	1	1,632	0.06%
2018/10/30	0	0.00	2	11.00	11.20	-2	1,627	-0.12%
2018/10/25	2	11.25	0	0.00	11.15	2	1,630	0.12%
2018/10/24	2	11.45	0	0.00	11.40	2	1,629	0.12%
2018/10/19	2	11.18	0	0.00	11.80	2	1,672	0.12%
2018/10/18	0	0.00	2	11.30	11.35	-2	1,529	-0.13%
2018/10/16	3	11.28	0	0.00	11.30	3	1,517	0.20%
2018/10/15	4	11.40	0	0.00	11.40	4	1,499	0.27%
2018/10/12	6	11.35	0	0.00	11.20	6	1,487	0.40%
2018/10/11	5	11.44	0	0.00	11.35	5	1,452	0.34%
2018/10/09	6	12.04	0	0.00	12.30	6	1,387	0.43%
2018/10/08	5	11.89	0	0.00	11.85	5	1,346	0.37%
2018/10/05	9	11.91	0	0.00	11.95	9	1,342	0.67%
2018/10/04	0	0.00	1	12.25	12.25	-1	1,323	-0.08%
2018/10/03	2	12.40	0	0.00	12.35	2	1,343	0.15%
2018/10/01	1	12.50	0	0.00	12.55	1	1,379	0.07%
2018/09/28	0	0.00	1	12.65	12.45	-1	1,390	-0.07%
2018/09/27	5	12.51	2	12.55	12.55	3	1,388	0.22%
2018/09/26	2	12.35	2	12.38	12.45	0	1,349	0.00%
2018/09/19	2	12.48	0	0.00	12.45	2	1,367	0.15%
2018/09/14	0	0.00	18	12.39	12.45	-18	1,378	-1.31%
2018/09/13	0	0.00	1	12.25	12.15	-1	1,373	-0.07%
2018/09/12	1	12.00	0	0.00	12.15	1	1,378	0.07%
2018/09/10	15	11.70	0	0.00	11.75	15	1,403	1.07%
2018/09/07	1	12.15	0	0.00	12.20	1	1,368	0.07%
2018/09/03	0	0.00	4	12.30	12.25	-4	1,410	-0.28%
2018/08/28	1	12.55	0	0.00	12.50	1	1,408	0.07%
2018/08/27	0	0.00	10	12.65	12.70	-10	1,457	-0.69%
2018/08/24	3	12.70	0	0.00	12.65	3	1,475	0.20%
2018/08/23	4	12.70	4	12.69	12.90	0	1,459	0.00%
2018/08/22	10	12.25	1	12.25	12.25	9	1,310	0.69%
2018/08/21	0	0.00	1	12.05	12.05	-1	1,285	-0.08%
2018/08/14	5	11.70	0	0.00	11.80	5	1,286	0.39%
2018/08/10	1	11.90	0	0.00	11.85	1	1,290	0.08%
2018/08/08	10	11.90	0	0.00	11.90	10	1,367	0.73%
2018/07/30	0	0.00	1	12.25	12.20	-1	1,434	-0.07%
2018/07/24	2	11.60	0	0.00	11.60	2	1,406	0.14%
2018/07/18	0	0.00	5	11.65	11.75	-5	1,521	-0.33%
2018/07/11	0	0.00	1	11.85	11.90	-1	1,585	-0.06%
2018/07/06	2	11.60	0	0.00	11.55	2	1,574	0.13%
2018/06/29	1	12.00	0	0.00	12.05	1	1,721	0.06%
2018/06/28	1	12.05	0	0.00	12.05	1	1,706	0.06%
2018/06/26	1	12.10	0	0.00	12.10	1	1,750	0.06%
2018/06/22	1	12.20	0	0.00	12.20	1	1,762	0.06%
2018/06/20	2	12.35	0	0.00	12.35	2	1,821	0.11%
2018/06/05	0	0.00	1	13.10	13.05	-1	2,024	-0.05%
2018/06/04	0	0.00	10	13.35	13.25	-10	2,047	-0.49%
2018/05/17	0	0.00	5	12.75	12.75	-5	3,082	-0.16%
2018/05/16	0	0.00	5	12.70	12.85	-5	3,086	-0.16%
2018/05/14	0	0.00	1	13.05	13.00	-1	3,201	-0.03%
2018/05/11	0	0.00	2	13.10	13.10	-2	3,232	-0.06%
2018/04/25	10	12.50	0	0.00	12.65	10	3,997	0.25%
2018/04/23	2	12.98	0	0.00	12.85	2	4,052	0.05%
2018/04/20	4	13.20	2	13.20	13.20	2	4,081	0.05%
2018/04/18	20	13.28	0	0.00	13.10	20	4,126	0.48%
2018/04/17	10	13.23	0	0.00	13.25	10	4,177	0.24%
2018/04/12	5	13.25	0	0.00	13.30	5	4,277	0.12%
2018/04/09	0	0.00	1	12.95	13.05	-1	4,407	-0.02%
2018/03/31	0	0.00	1	12.90	12.90	-1	5,109	-0.02%
2018/03/28	1	12.75	0	0.00	12.70	1	5,472	0.02%
2018/03/27	2	12.95	0	0.00	12.95	2	5,490	0.04%
2018/03/26	1	12.75	11	12.65	12.70	-10	5,512	-0.18%
2018/03/23	0	0.00	3	12.70	12.75	-3	5,498	-0.05%
2018/03/22	0	0.00	5	13.28	13.10	-5	5,461	-0.09%
2018/03/21	1	13.30	0	0.00	13.30	1	5,457	0.02%
2018/03/16	6	13.45	0	0.00	13.35	6	5,476	0.11%
2018/03/12	0	0.00	1	14.15	13.90	-1	5,384	-0.02%
2018/03/07	5	13.70	0	0.00	13.70	5	5,343	0.09%
2018/03/06	1	13.80	15	13.72	13.80	-14	5,345	-0.26%
2018/03/02	5	14.07	0	0.00	13.95	5	5,379	0.09%
2018/03/01	5	14.30	2	14.35	14.25	3	5,308	0.06%
2018/02/27	15	14.54	2	14.15	14.05	13	5,335	0.24%
2018/02/26	14	14.49	85	14.39	14.50	-71	5,104	-1.39%
2018/02/23	0	0.00	2	13.30	13.50	-2	4,704	-0.04%
2018/02/21	0	0.00	1	12.85	12.85	-1	4,757	-0.02%
2018/02/09	1	12.10	0	0.00	12.35	1	4,942	0.02%
2018/02/06	3	13.02	0	0.00	12.50	3	5,162	0.06%
2018/02/05	5	13.50	0	0.00	13.60	5	5,105	0.10%
2018/02/01	0	0.00	10	13.60	13.60	-10	5,003	-0.20%
2018/01/30	14	14.07	3	14.10	13.50	11	4,898	0.22%
2018/01/29	7	13.51	0	0.00	13.95	7	4,666	0.15%
2018/01/25	1	13.50	0	0.00	13.40	1	4,568	0.02%
2018/01/22	0	0.00	1	13.85	13.90	-1	4,441	-0.02%
2018/01/17	0	0.00	3	13.78	13.75	-3	4,286	-0.07%
2018/01/11	1	13.30	0	0.00	13.20	1	4,144	0.02%
2018/01/09	0	0.00	2	13.58	13.60	-2	4,034	-0.05%
2018/01/05	1	13.50	0	0.00	13.55	1	3,943	0.03%
2018/01/03	0	0.00	1	14.25	13.80	-1	3,879	-0.03%