欣陸 (3703)-永豐金-竹科券商分點個股進出

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

欣陸

(3703)

可現股當沖

股價
39.10
漲跌
▲3.55
漲幅
+9.99%
成交量
47,519張
產業
上市營建類股
332人加入追蹤

立即追蹤
本地時間:14:30

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

欣陸 (3703)籌碼相關－永豐金-竹科券商分點個股進出

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-竹科券商分點個股進出
永豐金-竹科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
2024/04/19	24	38.83	187	39.09	39.10	-163	3,090	-5.28%	大賣/鉅額交易
2024/04/18	19.6	34.35	21	35.21	35.55	-1.4	2,307	-0.06%
2024/04/17	1	32.10	2	32.35	32.35	-1	2,037	-0.05%
2024/04/16	31.4	31.92	8	31.76	31.75	23.4	1,995	1.17%
2024/04/15	0.5	33.13	0	0.00	32.95	0.5	1,919	0.02%
2024/04/12	2	32.53	0	0.00	32.55	2	1,844	0.11%
2024/04/11	7.4	32.40	0	0.00	32.50	7.4	1,816	0.40%
2024/04/10	1	32.80	0.8	32.90	32.75	0.2	1,767	0.01%
2024/04/09	4.3	32.71	15	32.81	32.65	-10.7	1,720	-0.62%
2024/04/08	1.2	31.83	5.1	31.74	31.80	-3.9	1,623	-0.24%
2024/04/03	1.1	31.32	5	31.60	31.60	-3.9	1,564	-0.25%
2024/04/02	10.1	30.99	23	30.97	31.00	-12.9	1,506	-0.86%
2024/04/01	0.1	30.85	0	0.00	30.85	0.1	1,460	0.00%
2024/03/29	7	30.89	4	30.80	30.55	3	1,429	0.21%
2024/03/28	10	30.48	0	0.00	30.20	10	1,329	0.75%
2024/03/27	3	29.87	0	0.00	30.10	3	1,258	0.24%
2024/03/26	1	29.70	0	29.65	29.70	1	1,202	0.08%
2024/03/25	1.1	28.85	0	0.00	28.95	1.1	1,119	0.10%
2024/03/22	0	0.00	0	28.80	28.85	0	1,111	0.00%
2024/03/21	6	28.86	14	29.02	29.00	-8	1,107	-0.72%
2024/03/20	1	28.70	1	28.70	28.70	0	1,103	0.00%
2024/03/19	6	28.82	0	0.00	28.70	6	1,120	0.54%
2024/03/18	1	28.70	0	0.00	28.70	1	1,138	0.09%
2024/03/15	3	28.97	0	0.00	28.65	3	1,130	0.27%
2024/03/14	0	0.00	3	29.05	29.00	-3	1,110	-0.27%
2024/03/13	0	0.00	2	28.95	29.10	-2	1,089	-0.18%
2024/03/12	10.1	28.75	0	0.00	29.05	10.1	1,049	0.96%
2024/03/11	8	28.53	18	28.76	28.50	-10	996	-1.00%
2024/03/08	0	0.00	2	27.75	28.15	-2	890	-0.22%
2024/03/05	0	0.00	1	27.55	27.45	-1	842	-0.12%
2024/03/04	3	27.30	0	0.00	27.25	3	832	0.36%
2024/02/29	0	0.00	1	26.90	26.80	-1	812	-0.12%
2024/02/27	4	26.73	0	0.00	26.70	4	805	0.50%
2024/02/26	1	26.85	2	26.95	26.85	-1	801	-0.12%
2024/02/23	3	27.05	0	0.00	26.95	3	791	0.38%
2024/02/22	0	0.00	2.1	27.15	27.05	-2.1	784	-0.26%
2024/02/15	1.2	27.15	0	0.00	27.10	1.2	785	0.15%
2024/02/02	0	27.30	0	0.00	27.20	0	797	0.00%
2024/01/29	0	0.00	10	27.25	27.30	-10	809	-1.23%
2024/01/26	0	27.20	0.1	27.25	27.15	-0.1	847	-0.01%
2024/01/25	1	27.05	0	0.00	27.05	1	869	0.11%
2024/01/23	1	27.05	0	0.00	27.05	1	873	0.11%
2024/01/19	2	27.00	0	0.00	26.95	2	878	0.23%
2024/01/17	8.1	26.90	0	0.00	26.75	8.1	885	0.91%
2024/01/16	1.1	27.21	26	27.26	27.20	-24.9	862	-2.89%
2024/01/15	1	27.70	0	0.00	27.65	1	842	0.12%
2024/01/10	1	27.90	0	0.00	27.85	1	862	0.12%
2024/01/05	0	0.00	0	28.35	28.35	0	886	0.00%
2024/01/03	5	28.26	0.1	28.36	28.30	5	925	0.54%
2024/01/02	0	28.50	0	0.00	28.50	0	930	0.00%
2023/12/29	0	0.00	0	28.25	28.20	0	916	0.00%
2023/12/28	4	28.05	0	0.00	28.25	4	918	0.44%
2023/12/27	2	28.05	0	0.00	28.10	2	918	0.22%
2023/12/26	6	28.25	2	28.20	28.20	4	918	0.44%
2023/12/25	0	0.00	2	28.15	28.15	-2	927	-0.22%
2023/12/20	0	0.00	0	28.15	28.25	0	923	0.00%
2023/12/19	2	28.15	3.1	28.00	28.10	-1.1	923	-0.12%
2023/12/18	13	28.48	3.1	28.45	28.35	10	925	1.08%
2023/12/15	2	28.80	2	28.70	28.50	0	938	0.00%
2023/12/14	3.3	28.41	1	28.50	28.45	2.3	928	0.24%
2023/12/13	0	0.00	7	28.24	28.25	-7	910	-0.77%
2023/12/12	0	0.00	18	27.80	28.00	-18	883	-2.04%
2023/12/07	2	27.60	0	0.00	27.60	2	890	0.22%
2023/12/05	0	0.00	10	27.93	27.90	-10	890	-1.12%
2023/12/01	1	27.60	0	0.00	27.65	1	886	0.11%
2023/11/27	1	27.40	0	0.00	27.35	1	897	0.11%
2023/11/24	0	0.00	0.3	27.60	27.50	-0.3	903	-0.04%
2023/11/22	0	0.00	1	27.45	27.45	-1	892	-0.11%
2023/11/21	5	27.40	0	0.00	27.35	5	897	0.56%
2023/11/15	2	27.53	0	0.00	27.45	2	909	0.22%
2023/11/13	5	27.40	0	0.00	27.25	5	903	0.55%
2023/11/08	0	0.00	10	27.75	27.75	-10	965	-1.04%
2023/11/07	2	27.63	0	0.00	27.65	2	976	0.20%
2023/11/02	0	0.00	13	27.44	27.50	-13	978	-1.33%
2023/10/25	5	26.95	20	27.05	27.10	-15	1,072	-1.40%
2023/10/19	0	0.00	5	26.90	26.95	-5	1,181	-0.42%
2023/10/17	2	27.35	0	0.00	27.35	2	1,194	0.17%
2023/10/16	1	27.50	37	27.55	27.55	-36	1,220	-2.95%
2023/10/13	10	27.35	10	27.35	27.30	0	1,245	0.00%
2023/10/12	20	27.37	0	0.00	27.45	20	1,269	1.58%
2023/10/11	0	0.00	0	27.05	27.40	0	1,281	0.00%
2023/10/04	15	26.73	0	0.00	26.75	15	1,300	1.15%
2023/09/27	0	0.00	2	26.80	26.90	-2	1,469	-0.14%
2023/09/26	9	26.76	0	0.00	26.70	9	1,507	0.60%
2023/09/21	3	26.90	0	0.00	26.95	3	1,679	0.18%
2023/09/20	1	27.40	0	0.00	27.20	1	1,718	0.06%
2023/09/15	1	26.90	0	0.00	26.90	1	1,785	0.06%
2023/09/13	1	26.85	0	0.00	26.80	1	1,818	0.05%
2023/09/11	0.2	26.65	0	0.00	26.60	0.2	1,824	0.01%
2023/09/05	0.1	26.70	0	0.00	26.65	0.1	1,881	0.01%
2023/09/01	0	0.00	0	26.75	26.80	0	1,943	0.00%
2023/08/29	1	25.85	0	0.00	26.00	1	1,944	0.05%
2023/08/21	4	25.80	0	0.00	25.90	4	2,018	0.20%
2023/08/18	2	26.40	0	0.00	26.15	2	2,018	0.10%
2023/08/16	0	25.50	0	0.00	25.75	0	2,042	0.00%
2023/08/14	18.4	26.07	38	26.07	25.80	-19.6	2,051	-0.95%
2023/08/10	2	26.65	0	0.00	26.70	2	2,005	0.10%
2023/08/09	1	26.80	0.2	27.00	26.70	0.8	2,007	0.04%
2023/08/08	17.1	26.99	4	27.05	26.95	13.1	2,005	0.65%
2023/08/07	0.3	27.11	10	27.15	27.25	-9.7	2,005	-0.48%
2023/08/04	2	26.85	0	0.00	26.90	2	2,003	0.10%
2023/08/02	0	0.00	1	27.20	27.00	-1	2,047	-0.05%
2023/08/01	0.1	26.90	0	0.00	27.05	0.1	2,185	0.00%
2023/07/31	1	26.95	2	26.80	26.80	-1	2,230	-0.04%
2023/07/28	2.8	26.89	5	26.86	26.85	-2.2	2,238	-0.10%
2023/07/26	39	26.55	0	0.00	26.55	39	2,239	1.74%
2023/07/25	14.1	26.28	1	26.25	26.30	13.1	2,223	0.59%
2023/07/24	4	26.50	1	26.55	26.50	3	2,186	0.14%
2023/07/19	24	26.64	4	26.85	26.65	20	2,157	0.93%
2023/07/18	0.1	26.80	0	0.00	26.90	0.1	2,144	0.00%
2023/07/17	1.1	26.95	0	0.00	26.90	1.1	2,124	0.05%
2023/07/14	1	27.00	3	27.05	27.05	-2	2,114	-0.09%
2023/07/13	1	27.10	0	0.00	27.00	1	2,121	0.05%
2023/07/10	11	26.95	0	0.00	26.95	11	2,211	0.50%
2023/07/07	3	26.83	0	0.00	27.10	3	2,221	0.14%
2023/07/06	31.1	27.47	0	0.00	27.30	31.1	2,220	1.40%
2023/07/05	5	28.04	0	0.00	28.05	5	2,163	0.23%
2023/07/04	3	28.48	0	0.00	28.50	3	2,139	0.14%
2023/07/03	3	28.82	0	0.00	28.75	3	2,124	0.14%
2023/06/30	18	28.60	3	28.60	28.80	15	2,122	0.71%
2023/06/29	1	30.90	12	30.88	30.85	-11	2,059	-0.53%
2023/06/28	3	30.90	0	0.00	30.85	3	2,020	0.15%
2023/06/27	1	30.90	0	0.00	30.95	1	2,007	0.05%
2023/06/26	1	31.00	0	0.00	31.00	1	2,005	0.05%
2023/06/21	1	31.05	3	31.22	31.10	-2	1,988	-0.10%
2023/06/20	1	31.20	6	31.20	31.20	-5	1,998	-0.25%
2023/06/19	1	31.40	1	31.45	31.35	0	2,001	0.00%
2023/06/16	1	31.50	1	31.50	31.45	0	2,065	0.00%
2023/06/13	0	0.00	1	31.50	31.45	-1	2,183	-0.05%
2023/06/12	14	31.60	4	31.63	31.55	10	2,197	0.45%
2023/06/07	0	0.00	24	31.56	31.65	-24	2,307	-1.04%
2023/06/06	0	0.00	2	31.20	31.10	-2	2,285	-0.09%
2023/06/05	0	0.00	15	31.13	31.05	-15	2,298	-0.65%
2023/06/02	1	31.20	0	0.00	31.00	1	2,344	0.04%
2023/06/01	0.3	30.95	5.1	31.15	31.10	-4.8	2,351	-0.20%
2023/05/31	0	0.00	0.3	30.80	30.65	-0.3	2,344	-0.01%
2023/05/30	1	30.75	0	0.00	30.70	1	2,347	0.04%
2023/05/29	0	0.00	1	30.75	30.75	-1	2,370	-0.04%
2023/05/26	1	30.55	0	0.00	30.55	1	2,398	0.04%
2023/05/24	0	0.00	0.1	30.90	30.85	-0.1	2,390	-0.01%
2023/05/23	0	0.00	0	30.85	30.85	0	2,393	0.00%
2023/05/22	10	30.70	0	0.00	30.65	10	2,411	0.41%
2023/05/18	1	30.95	0	0.00	30.95	1	2,372	0.04%
2023/05/17	0.2	30.98	25	30.90	31.00	-24.8	2,381	-1.04%
2023/05/16	0	0.00	16	30.80	30.70	-16	2,368	-0.68%
2023/05/12	0.2	30.60	0	0.00	30.45	0.2	2,358	0.01%
2023/05/11	4	30.29	1	30.30	30.25	3	2,367	0.13%
2023/05/10	1	30.40	0	0.00	30.40	1	2,355	0.04%
2023/05/09	6	30.42	12	30.35	30.40	-6	2,345	-0.26%
2023/05/08	150.3	30.85	7.1	30.65	30.80	143.2	2,310	6.20%	大買/鉅額交易
2023/05/05	0	0.00	18	32.51	32.35	-18	2,141	-0.84%
2023/05/04	3	31.75	10	32.00	32.00	-7	2,098	-0.33%
2023/05/02	0.2	31.60	0	0.00	31.45	0.2	2,089	0.01%
2023/04/25	20	30.80	0	0.00	30.80	20	2,087	0.96%
2023/04/21	17	31.03	0	0.00	30.95	17	2,076	0.82%
2023/04/20	13	31.45	0.4	31.60	31.40	12.6	2,064	0.61%
2023/04/19	10	32.10	1	31.80	31.75	9	2,055	0.44%
2023/04/18	0	0.00	1.1	32.15	32.05	-1.1	2,052	-0.05%
2023/04/17	0.5	32.15	1	32.20	32.15	-0.5	2,026	-0.02%
2023/04/13	1	31.75	0	0.00	31.70	1	1,948	0.05%
2023/04/12	1	31.80	0	0.00	31.80	1	1,892	0.05%
2023/04/11	0	0.00	4	31.55	31.60	-4	1,864	-0.21%
2023/04/10	1	31.30	0	0.00	31.30	1	1,834	0.05%
2023/04/07	6	31.24	16	31.01	31.30	-10	1,813	-0.55%
2023/04/06	0.1	30.82	0	0.00	30.65	0.1	1,782	0.01%
2023/03/29	1	30.90	0	0.00	30.90	1	1,726	0.06%
2023/03/27	10	31.65	0	0.00	31.40	10	1,685	0.59%
2023/03/24	5	31.10	2	31.10	31.35	3	1,656	0.18%
2023/03/21	9	31.52	0	0.00	31.25	9	1,673	0.54%
2023/03/16	22	30.31	0	0.00	29.85	22	1,568	1.40%
2023/03/15	0	0.00	0	31.10	30.90	0	1,477	0.00%
2023/03/13	2	31.05	1	30.70	31.15	1	1,420	0.07%
2023/03/10	4	30.93	0.3	30.99	31.00	3.7	1,366	0.27%
2023/03/09	0	0.00	0.1	31.65	31.50	-0.1	1,349	-0.01%
2023/03/08	0	0.00	0.1	31.75	31.75	-0.1	1,339	0.00%
2023/03/07	0	0.00	1.1	32.26	32.00	-1.1	1,334	-0.08%
2023/03/06	3	31.20	0	0.00	31.30	3	1,320	0.23%
2023/03/03	0.6	31.25	0.1	31.30	31.40	0.5	1,310	0.04%
2023/03/02	0	0.00	3	31.13	31.20	-3	1,305	-0.23%
2023/03/01	1	31.50	3	31.57	31.50	-2	1,302	-0.15%
2023/02/24	0	0.00	1	30.75	31.20	-1	1,277	-0.08%
2023/02/22	1	30.50	0.3	30.50	30.80	0.7	1,260	0.06%
2023/02/21	1	30.60	0	0.00	30.70	1	1,258	0.08%
2023/02/20	0	0.00	1	30.50	30.60	-1	1,265	-0.08%
2023/02/16	0	0.00	1	29.95	30.10	-1	1,286	-0.08%
2023/02/15	0	0.00	1	29.90	29.70	-1	1,298	-0.08%
2023/02/14	1	30.35	0.2	30.25	30.20	0.8	1,282	0.06%
2023/02/13	0	0.00	2	30.25	30.30	-2	1,298	-0.15%
2023/02/10	0	0.00	0.1	30.11	30.35	-0.1	1,296	-0.01%
2023/02/09	0.6	30.47	1	30.20	30.25	-0.4	1,304	-0.03%
2023/02/08	0.1	30.15	1	30.20	30.15	-0.9	1,308	-0.07%
2023/02/07	2	30.00	0	0.00	30.10	2	1,317	0.15%
2023/02/06	5	29.95	0	0.00	30.00	5	1,340	0.37%
2023/02/02	3	29.50	2.2	29.53	29.55	0.8	1,338	0.06%
2023/02/01	0	0.00	2	29.50	29.55	-2	1,354	-0.15%
2023/01/31	0	0.00	16	29.26	29.40	-16	1,376	-1.16%
2023/01/30	0	0.00	1	29.10	29.00	-1	1,369	-0.07%
2023/01/16	3	28.70	0	0.00	28.55	3	1,440	0.21%
2023/01/13	10	28.50	0	0.00	28.45	10	1,494	0.67%
2023/01/10	1	28.75	0	0.00	28.80	1	1,540	0.06%
2023/01/09	20	28.90	10	28.85	28.85	10	1,581	0.63%
2023/01/06	0	0.00	1	28.55	28.85	-1	1,582	-0.06%
2023/01/04	0.1	28.00	0	0.00	27.80	0.1	1,703	0.00%
2022/12/30	41	28.00	0	0.00	28.00	41	1,755	2.34%
2022/12/29	10	27.70	0	27.95	27.90	10	1,785	0.56%
2022/12/28	1	28.10	0	0.00	27.90	1	1,816	0.06%
2022/12/21	13	27.95	0	0.00	27.85	13	2,132	0.61%
2022/12/20	4	27.86	1	28.05	27.75	3	2,188	0.14%
2022/12/19	15	28.17	0.1	28.35	28.15	15	2,275	0.66%
2022/12/16	9.1	28.24	0	0.00	28.20	9.1	2,355	0.39%
2022/12/15	10.1	28.65	10	28.48	28.50	0.1	2,415	0.00%
2022/12/14	1	28.45	0.1	28.50	28.40	0.9	2,456	0.04%
2022/12/13	8.1	28.70	1.7	28.65	28.35	6.5	2,559	0.25%
2022/12/12	6.1	29.69	0	0.00	29.65	6.1	2,541	0.24%
2022/12/09	1	29.85	0	0.00	29.80	1	2,589	0.04%
2022/12/08	1	29.55	2	29.85	29.80	-1	2,629	-0.04%
2022/12/07	0	0.00	0.2	29.40	29.30	-0.2	2,657	-0.01%
2022/12/06	2	29.33	1	29.70	29.25	1	2,698	0.04%
2022/12/05	1	29.85	0	29.85	29.80	1	2,804	0.04%
2022/12/02	4	29.93	0	0.00	29.90	4	3,044	0.13%
2022/11/30	0	0.00	2	29.78	29.90	-2	3,297	-0.06%
2022/11/29	1	29.70	0	0.00	29.70	1	3,644	0.03%
2022/11/28	2	29.05	2	29.45	29.55	0	3,816	0.00%
2022/11/25	0	0.00	26	28.90	28.85	-26	3,779	-0.69%
2022/11/23	0	0.00	2	28.83	28.80	-2	3,766	-0.05%
2022/11/21	0	0.00	41	28.53	28.55	-41	3,750	-1.09%
2022/11/18	2	28.15	10	28.50	28.20	-8	3,742	-0.21%
2022/11/17	1	28.30	11	28.47	28.45	-10	3,738	-0.27%
2022/11/16	3.1	28.25	0	0.00	28.10	3.1	3,732	0.08%
2022/11/15	22	28.31	0	0.00	28.35	22	3,718	0.59%
2022/11/14	2	28.45	5	28.59	28.65	-3	3,711	-0.08%
2022/11/11	0	0.00	2	28.25	28.15	-2	3,691	-0.05%
2022/11/10	0	0.00	11	27.85	27.85	-11	3,690	-0.30%
2022/11/09	30	27.70	1	27.60	27.70	29	3,709	0.78%
2022/11/08	4	27.93	0	0.00	27.80	4	3,697	0.11%
2022/11/07	1	27.95	2	27.93	27.85	-1	3,709	-0.03%
2022/11/04	2	27.85	0	0.00	27.95	2	3,742	0.05%
2022/11/02	16	27.93	2	28.10	28.20	14	3,733	0.37%
2022/11/01	1	27.90	10	27.85	27.85	-9	3,717	-0.24%
2022/10/31	1	27.90	0.1	27.95	27.90	0.9	3,722	0.02%
2022/10/28	3	27.93	1	27.55	27.45	2	3,749	0.05%
2022/10/27	0	27.05	1	26.85	27.30	-1	3,858	-0.03%
2022/10/25	1.1	26.39	5	26.35	26.25	-3.9	3,831	-0.10%
2022/10/24	2	26.60	2	26.50	26.50	0	3,812	0.00%
2022/10/21	12	26.85	2	27.20	26.95	10	3,761	0.27%
2022/10/20	18	26.82	1	27.25	27.15	17	3,711	0.46%
2022/10/18	0.2	27.85	0	0.00	27.70	0.2	3,656	0.01%
2022/10/17	0	0.00	2	27.33	27.80	-2	3,640	-0.05%
2022/10/14	1	28.60	2	28.58	28.40	-1	3,594	-0.03%
2022/10/13	3	28.05	9	28.08	28.00	-6	3,597	-0.17%
2022/10/11	4	29.90	8	29.86	29.65	-4	3,502	-0.11%
2022/10/07	0	0.00	1	30.15	30.20	-1	3,507	-0.03%
2022/10/06	18	29.77	0	0.00	29.60	18	3,530	0.51%
2022/10/05	1	30.05	0	0.00	30.05	1	3,505	0.03%
2022/10/03	0	0.00	6	30.03	30.00	-6	3,469	-0.17%
2022/09/30	10	29.36	6	29.81	30.15	4	3,421	0.12%
2022/09/29	0	0.00	3	29.30	29.40	-3	3,372	-0.09%
2022/09/28	5.1	29.53	6	29.13	28.60	-0.9	3,346	-0.03%
2022/09/27	3	30.75	10	30.40	30.80	-7	3,217	-0.22%
2022/09/26	9	31.32	2	30.95	30.80	7	3,171	0.22%
2022/09/23	0	0.00	4	32.15	32.25	-4	3,099	-0.13%
2022/09/22	2	31.70	0	0.00	31.95	2	3,060	0.07%
2022/09/20	2	31.73	0	0.00	31.85	2	3,022	0.07%
2022/09/19	2	31.65	1	31.45	31.65	1	2,923	0.03%
2022/09/16	0	0.00	3	32.20	32.40	-3	2,905	-0.10%
2022/09/15	11.1	32.76	3	32.72	32.90	8.1	2,894	0.28%
2022/09/14	2	31.88	18	31.97	32.05	-16	2,880	-0.56%
2022/09/13	2.3	32.34	4	32.46	32.20	-1.7	2,867	-0.06%
2022/09/12	29	32.29	23.2	32.07	32.10	5.8	2,861	0.20%
2022/09/08	12	32.66	4	32.60	33.00	8	2,756	0.29%
2022/09/07	6	32.66	22	32.59	32.90	-16	2,549	-0.63%
2022/09/06	33	32.45	1	32.85	32.80	32	2,474	1.29%
2022/09/05	18	31.94	5	32.39	32.60	13	2,304	0.56%
2022/09/02	9	30.22	27	30.23	30.00	-18	1,958	-0.92%
2022/09/01	13	29.77	0	0.00	29.90	13	1,773	0.73%
2022/08/31	2	30.00	0	0.00	29.95	2	1,772	0.11%
2022/08/30	0	0.00	15	29.75	29.65	-15	1,777	-0.84%
2022/08/29	6	29.22	5	29.35	29.25	1	1,787	0.06%
2022/08/26	2	29.65	0	0.00	29.65	2	1,781	0.11%
2022/08/24	6	29.54	0	0.00	29.40	6	1,796	0.33%
2022/08/23	3	29.80	0	0.00	29.70	3	1,847	0.16%
2022/08/22	1	30.20	0	0.00	30.15	1	1,854	0.05%
2022/08/19	0	0.00	1	30.45	30.40	-1	1,868	-0.05%
2022/08/18	10	29.93	1	29.95	29.85	9	1,890	0.48%
2022/08/17	7	29.64	0	0.00	29.65	7	1,918	0.36%
2022/08/16	7	29.72	1	29.50	29.45	6	1,921	0.31%
2022/08/15	3	29.90	1	29.85	29.85	2	1,910	0.10%
2022/08/11	13	30.30	0	0.00	30.10	13	1,922	0.68%
2022/08/10	1.2	30.90	10	30.67	30.85	-8.8	1,901	-0.46%
2022/08/09	0.5	30.05	0	0.00	30.00	0.5	1,919	0.03%
2022/08/08	0	0.00	1	29.40	29.70	-1	1,963	-0.05%
2022/08/04	3.1	29.83	1	29.65	29.55	2.1	2,127	0.10%
2022/08/03	3.1	29.98	30	30.59	29.95	-26.9	2,231	-1.20%
2022/08/02	7	28.98	0	0.00	28.90	7	2,495	0.28%
2022/08/01	2	29.30	0	0.00	29.30	2	2,674	0.07%
2022/07/29	4.1	28.94	10	28.90	29.15	-5.9	2,930	-0.20%
2022/07/27	0.1	28.85	0	0.00	29.05	0.1	3,631	0.00%
2022/07/26	0	28.70	0	0.00	28.65	0	3,653	0.00%
2022/07/22	0.1	28.18	0	0.00	28.25	0.1	3,665	0.00%
2022/07/21	5.1	28.05	0	0.00	28.20	5.1	3,684	0.14%
2022/07/20	0	0.00	3	28.15	28.15	-3	3,690	-0.08%
2022/07/19	0.6	28.30	0	0.00	28.20	0.6	3,696	0.02%
2022/07/15	5.1	27.40	0	0.00	27.55	5.1	3,700	0.14%
2022/07/14	0	0.00	1	27.35	27.50	-1	3,671	-0.03%
2022/07/13	7	26.76	1	26.90	26.65	6	3,649	0.16%
2022/07/12	0	0.00	40	26.70	26.80	-40	3,649	-1.10%
2022/07/11	0	0.00	1	26.75	26.70	-1	3,653	-0.03%
2022/07/08	5	26.00	0	0.00	26.05	5	3,661	0.14%
2022/07/07	5.7	25.96	5	25.79	26.00	0.7	3,688	0.02%
2022/07/05	1	25.65	0	0.00	26.00	1	3,701	0.03%
2022/07/04	0.4	25.57	0	0.00	25.50	0.4	3,708	0.01%
2022/07/01	1	25.50	15	26.10	25.35	-14	3,714	-0.38%
2022/06/30	59.4	26.26	0	0.00	26.10	59.4	3,693	1.61%
2022/06/29	3	28.45	2	28.35	28.65	1	3,681	0.03%
2022/06/28	5	28.51	18	28.37	28.35	-13	3,673	-0.35%
2022/06/24	0	28.85	0	0.00	28.70	0	3,669	0.00%
2022/06/23	1	28.50	0.1	28.45	28.65	0.9	3,659	0.02%
2022/06/21	5	28.50	2	28.35	28.50	3	3,614	0.08%
2022/06/20	4	28.36	0	0.00	27.50	4	3,617	0.11%
2022/06/17	3	29.10	0	0.00	28.85	3	3,601	0.08%
2022/06/16	11	28.87	2.1	29.35	28.85	8.9	3,598	0.25%
2022/06/15	0	0.00	4	29.20	28.90	-4	3,563	-0.11%
2022/06/14	1.1	28.56	1	28.40	28.80	0.1	3,564	0.00%
2022/06/13	6.2	29.10	0	0.00	29.10	6.2	3,571	0.17%
2022/06/07	2	29.45	3	29.77	29.65	-1	3,535	-0.03%
2022/06/06	1	29.20	0	0.00	29.30	1	3,533	0.03%
2022/05/31	7	29.44	0	0.00	29.70	7	3,531	0.20%
2022/05/30	2	29.95	0	0.00	29.95	2	3,469	0.06%
2022/05/26	1	29.65	1	30.40	29.55	0	3,438	0.00%
2022/05/25	0	0.00	2	29.73	29.55	-2	3,404	-0.06%
2022/05/23	0	0.00	2	29.15	28.90	-2	3,348	-0.06%
2022/05/20	3	29.20	0	0.00	28.90	3	3,341	0.09%
2022/05/19	2	29.00	0	0.00	29.45	2	3,314	0.06%
2022/05/18	11	29.51	0	0.00	29.35	11	3,291	0.33%
2022/05/17	2	29.28	2	29.53	29.45	0	3,260	0.00%
2022/05/16	0.1	28.75	1	28.60	28.85	-0.9	3,213	-0.03%
2022/05/13	3	29.40	4	29.54	29.45	-1	3,167	-0.03%
2022/05/12	3.1	28.77	4	28.86	28.10	-1	3,065	-0.03%
2022/05/11	74.2	29.42	69	30.33	29.35	5.2	2,967	0.18%
2022/05/10	26.2	31.20	34.3	30.55	30.50	-8.2	2,811	-0.29%
2022/05/09	96	30.42	96	31.08	30.20	0	2,409	0.00%
2022/05/06	43.2	31.25	46.4	30.51	31.20	-3.2	2,221	-0.14%
2022/05/05	14.3	30.20	12	29.63	30.80	2.3	1,962	0.12%
2022/05/04	0	0.00	22	28.69	28.85	-22	1,461	-1.51%
2022/05/03	1	25.65	0	0.00	26.25	1	1,244	0.08%
2022/04/28	0	0.00	2	26.80	27.05	-2	1,218	-0.16%
2022/04/27	1	26.55	11	26.41	26.50	-10	1,201	-0.83%
2022/04/26	0	0.00	26	27.23	27.25	-26	1,174	-2.21%
2022/04/25	1	27.20	2	27.30	27.25	-1	1,163	-0.09%
2022/04/22	0	0.00	7	28.03	28.15	-7	1,142	-0.61%
2022/04/19	2	26.95	0	0.00	27.40	2	1,098	0.18%
2022/04/14	0	0.00	0	27.15	27.15	0	1,076	0.00%
2022/04/13	0	0.00	1	27.00	27.15	-1	1,053	-0.09%
2022/04/12	0	0.00	2	26.35	26.45	-2	1,023	-0.20%
2022/04/11	1	25.95	0	0.00	26.00	1	1,005	0.10%
2022/04/08	0	0.00	0	26.50	26.50	0	992	0.00%
2022/04/06	0	0.00	2	26.50	26.45	-2	969	-0.21%
2022/04/01	0	0.00	0	26.60	26.70	0	963	0.00%
2022/03/31	0	0.00	5	26.21	26.40	-5	941	-0.53%
2022/03/30	1	25.80	8.4	25.78	25.85	-7.4	892	-0.82%
2022/03/28	1	25.95	0	0.00	26.05	1	859	0.12%
2022/03/25	1	25.90	0	0.00	25.80	1	832	0.12%
2022/03/24	0	0.00	1	25.90	26.00	-1	824	-0.12%
2022/03/21	2.1	25.14	1	25.25	25.15	1.1	768	0.14%
2022/03/18	1	24.95	3.1	24.85	24.95	-2.1	763	-0.27%
2022/03/17	3	24.55	0	0.00	24.85	3	784	0.38%
2022/03/10	0	0.00	6	23.26	23.35	-6	742	-0.81%
2022/03/09	1	22.90	2	23.00	23.05	-1	746	-0.13%
2022/03/08	1	22.55	0	0.00	22.15	1	736	0.14%
2022/03/07	0.1	23.00	0	0.00	23.00	0.1	719	0.01%
2022/03/04	0	0.00	1	23.60	23.55	-1	721	-0.14%
2022/01/21	2	24.00	0.1	24.00	23.70	1.9	1,075	0.17%
2022/01/13	1	24.15	0	0.00	24.25	1	1,200	0.08%
2022/01/06	0	0.00	1	24.90	24.85	-1	1,213	-0.08%
2022/01/04	0	0.00	1	25.10	25.10	-1	1,251	-0.08%
2022/01/03	0	0.00	2	25.08	25.05	-2	1,254	-0.16%
2021/12/30	1	25.15	0	0.00	25.15	1	1,282	0.08%
2021/12/29	0	0.00	1	25.50	25.30	-1	1,286	-0.08%
2021/12/27	0	0.00	5	25.00	25.00	-5	1,292	-0.39%
2021/12/21	0	0.00	2	25.20	25.35	-2	1,304	-0.15%
2021/12/14	0	0.00	0	25.70	25.80	0	1,457	0.00%
2021/12/07	0	0.00	0.1	25.30	25.40	-0.1	1,535	0.00%
2021/12/06	0	0.00	5	25.50	25.50	-5	1,549	-0.32%
2021/11/30	1	25.25	0	0.00	25.20	1	1,610	0.06%
2021/11/22	0.1	25.30	0	0.00	25.35	0.1	1,633	0.00%
2021/11/19	0	0.00	2	25.63	25.35	-2	1,637	-0.12%
2021/11/18	1	25.35	1	25.40	25.45	0	1,673	0.00%
2021/11/17	2.1	25.70	0	0.00	25.65	2.1	1,712	0.12%
2021/11/16	0	0.00	2	26.00	26.20	-2	1,693	-0.12%
2021/11/15	0	25.25	0	0.00	25.15	0	1,664	0.00%
2021/11/10	0	0.00	4	24.37	24.40	-4	1,668	-0.24%
2021/11/08	1	24.70	0	0.00	24.60	1	1,652	0.06%
2021/10/29	2	25.13	0	0.00	25.20	2	1,791	0.11%
2021/10/28	1	25.30	0	0.00	25.20	1	1,792	0.06%
2021/10/27	3	25.42	0	0.00	25.50	3	1,795	0.17%
2021/10/26	0.1	25.00	0	0.00	25.00	0.1	1,781	0.00%
2021/10/22	2	24.85	0	0.00	24.80	2	1,813	0.11%
2021/10/21	5.1	24.51	5	24.95	25.55	0.1	1,804	0.00%
2021/10/19	0	0.00	1	24.85	24.80	-1	1,736	-0.06%
2021/10/18	0.1	25.10	1	24.85	24.90	-1	1,740	-0.05%
2021/10/15	1	24.65	0	0.00	24.65	1	1,751	0.06%
2021/10/14	0	0.00	1	24.35	24.40	-1	1,774	-0.06%
2021/10/13	6	24.63	5	24.15	24.10	1	1,802	0.06%
2021/10/07	1	23.55	0	0.00	24.00	1	1,818	0.05%
2021/10/05	1.2	22.73	0	0.00	23.20	1.2	1,856	0.06%
2021/10/04	2	22.95	0	0.00	22.90	2	1,867	0.11%
2021/10/01	3	23.15	0	0.00	23.10	3	1,874	0.16%
2021/09/29	0	0.00	2	23.40	23.25	-2	1,909	-0.10%
2021/09/24	1	23.15	3	23.18	23.10	-2	2,067	-0.10%
2021/09/23	2	23.10	0	0.00	23.10	2	2,134	0.09%
2021/09/17	7	24.06	1	24.45	23.50	6	2,186	0.27%
2021/09/16	25.1	24.98	0	0.00	24.60	25.1	2,109	1.19%
2021/09/15	13	24.98	3	25.33	25.30	10	2,134	0.47%
2021/09/14	22.4	25.00	7	24.97	25.25	15.4	2,152	0.71%
2021/09/13	6	25.11	2	24.80	25.25	4	2,212	0.18%
2021/09/10	0	0.00	2	24.53	24.40	-2	2,250	-0.09%
2021/09/08	4	23.96	0	0.00	23.85	4	2,337	0.17%
2021/09/07	0	0.00	3	24.30	24.35	-3	2,332	-0.13%
2021/09/06	4	24.18	0	0.00	24.05	4	2,347	0.17%
2021/09/03	0	0.00	2	24.48	24.50	-2	2,370	-0.08%
2021/08/30	2	23.75	1	23.75	23.70	1	2,348	0.04%
2021/08/24	1	22.90	0	0.00	23.35	1	2,360	0.04%
2021/08/20	1	21.90	0	0.00	21.85	1	2,306	0.04%
2021/08/19	2	21.93	0	0.00	22.00	2	2,297	0.09%
2021/08/18	1.2	22.04	1	22.64	22.75	0.2	2,276	0.01%
2021/08/17	1.1	22.66	0	0.00	22.40	1.1	2,285	0.05%
2021/08/16	2	22.95	0	0.00	22.95	2	2,305	0.09%
2021/08/13	1	23.20	3	23.30	23.10	-2	2,360	-0.08%
2021/08/10	1	23.55	0	0.00	23.65	1	2,435	0.04%
2021/08/09	2	24.95	0	0.00	24.50	2	2,490	0.08%
2021/08/06	0	0.00	1	25.20	25.40	-1	2,548	-0.04%
2021/08/03	1	24.50	0	0.00	24.35	1	2,945	0.03%
2021/08/02	2	24.45	0	0.00	24.45	2	3,005	0.07%
2021/07/28	1	23.70	0	0.00	23.75	1	3,195	0.03%
2021/07/27	0	0.00	1	23.40	23.30	-1	3,356	-0.03%
2021/07/22	1	23.75	4	23.75	23.45	-3	3,588	-0.08%
2021/07/19	0	0.00	3	24.55	24.55	-3	3,683	-0.08%
2021/07/13	2	24.10	6	24.09	23.95	-4	3,975	-0.10%
2021/07/09	5	24.62	0	24.65	24.55	5	4,172	0.12%
2021/07/08	0	0.00	1	24.70	24.85	-1	4,269	-0.02%
2021/07/07	3	24.55	0	24.80	24.60	3	4,326	0.07%
2021/07/06	3	25.00	2	24.95	24.85	1	4,353	0.02%
2021/07/05	4	25.04	26	25.00	24.85	-22	4,410	-0.50%
2021/07/02	0	0.00	0.1	25.35	25.25	-0.1	4,418	0.00%
2021/07/01	18	25.54	1	26.35	25.30	17	4,530	0.38%
2021/06/30	1	27.05	13	27.31	27.30	-12	4,539	-0.26%
2021/06/29	0	0.00	20	26.75	26.80	-20	4,508	-0.44%
2021/06/28	0	0.00	1	26.95	27.00	-1	4,490	-0.02%
2021/06/25	0	0.00	2	27.50	27.50	-2	4,468	-0.04%
2021/06/23	6.1	27.04	1	26.75	26.80	5.1	4,469	0.11%
2021/06/22	0	0.00	2	26.85	26.90	-2	4,458	-0.04%
2021/06/21	3	26.00	10	25.85	25.90	-7	4,408	-0.16%
2021/06/18	0	0.00	3	26.75	26.75	-3	4,397	-0.07%
2021/06/17	1	26.30	0	0.00	26.45	1	4,536	0.02%
2021/06/16	0	0.00	4	25.20	25.20	-4	4,562	-0.09%
2021/06/11	0	0.00	1	25.25	25.50	-1	4,766	-0.02%
2021/06/10	1	24.80	1	24.70	24.90	0	4,764	0.00%
2021/06/08	0	0.00	1	24.55	24.65	-1	4,870	-0.02%
2021/06/07	0	0.00	30	24.21	24.40	-30	4,947	-0.61%
2021/06/03	14	25.00	4	24.95	25.00	10	5,123	0.20%
2021/06/01	0	0.00	14	25.20	25.15	-14	5,284	-0.26%
2021/05/28	0	0.00	1	25.00	24.95	-1	5,541	-0.02%
2021/05/27	2	24.85	0	0.00	24.75	2	5,633	0.04%
2021/05/25	24	24.93	0	0.00	24.85	24	5,740	0.42%
2021/05/24	32	25.51	0	0.00	24.95	32	5,825	0.55%
2021/05/21	0	0.00	38	24.80	25.20	-38	5,924	-0.64%
2021/05/20	11	23.98	0.1	23.85	23.60	11	5,967	0.18%
2021/05/19	10	24.15	0	0.00	24.05	10	5,957	0.17%
2021/05/18	0	0.00	15	23.70	24.40	-15	5,931	-0.25%
2021/05/17	2	23.13	2	23.50	22.60	0	5,912	0.00%
2021/05/14	0	0.00	80	24.57	24.65	-80	5,818	-1.37%
2021/05/13	13	25.34	0	0.00	25.30	13	5,731	0.23%
2021/05/12	47	26.54	1	26.10	26.55	46	5,625	0.82%
2021/05/11	17	28.69	1	28.35	28.40	16	5,444	0.29%
2021/05/10	0	0.00	1	28.85	29.00	-1	5,340	-0.02%
2021/05/07	0	0.00	8.1	28.99	28.45	-8.1	5,305	-0.15%
2021/05/06	10	28.51	7	28.42	28.65	3	5,278	0.06%
2021/05/05	7	28.03	2	28.20	27.95	5	5,208	0.10%
2021/05/04	6	27.55	8	28.63	27.55	-2	5,144	-0.04%
2021/05/03	1	28.70	10	28.13	27.85	-9	5,030	-0.18%
2021/04/29	22	28.82	11	28.84	28.90	11	4,979	0.22%
2021/04/27	5	28.65	2	28.70	28.80	3	4,970	0.06%
2021/04/26	17	28.71	3	28.80	28.70	14	4,961	0.28%
2021/04/23	0	0.00	32	27.25	28.05	-32	4,953	-0.65%
2021/04/22	3	29.10	3	28.72	27.95	0	4,921	0.00%
2021/04/21	0	0.00	2	28.65	29.05	-2	4,816	-0.04%
2021/04/20	6	28.38	2	28.40	28.60	4	4,773	0.08%
2021/04/19	0.2	28.80	6	28.41	28.55	-5.9	4,751	-0.12%
2021/04/16	0	0.00	15	27.55	27.40	-15	4,674	-0.32%
2021/04/15	1	26.85	4	26.60	26.85	-3	4,582	-0.07%
2021/04/14	10	26.20	14	25.80	26.00	-4	4,463	-0.09%
2021/04/13	5	25.88	2	26.00	25.30	3	4,443	0.07%
2021/04/12	1	25.65	1	25.70	25.70	0	4,515	0.00%
2021/04/08	3	25.45	0	0.00	25.50	3	4,438	0.07%
2021/04/07	1	25.10	8	25.20	25.65	-7	4,409	-0.16%
2021/04/06	1	23.80	1	24.40	24.65	0	4,336	0.00%
2021/04/01	2	24.08	0	0.00	23.90	2	4,263	0.05%
2021/03/31	0	0.00	7	24.15	24.35	-7	4,242	-0.17%
2021/03/29	1	24.20	1	24.35	24.10	0	4,234	0.00%
2021/03/26	0	24.20	0	0.00	24.40	0	4,238	0.00%
2021/03/24	1	24.20	0	0.00	23.95	1	4,207	0.02%
2021/03/23	9	24.04	8	24.30	24.15	1	4,200	0.02%
2021/03/22	6	24.45	0	24.10	24.40	6	4,185	0.14%
2021/03/19	2	23.30	3	23.45	23.25	-1	4,050	-0.02%
2021/03/18	1	23.75	0	0.00	23.75	1	4,018	0.02%
2021/03/17	14	24.19	0	0.00	24.10	14	4,040	0.35%
2021/03/16	7	23.55	0	0.00	23.40	7	3,958	0.18%
2021/03/15	0	0.00	1	22.80	23.40	-1	4,094	-0.02%
2021/03/12	1	22.45	6	22.54	22.55	-5	4,409	-0.11%
2021/03/11	5	23.30	0	0.00	22.95	5	4,542	0.11%
2021/03/10	12	23.49	10	23.60	23.25	2	4,585	0.04%
2021/03/09	40	23.53	1	23.80	23.45	39	4,741	0.82%
2021/03/08	10	24.00	4.1	23.54	23.00	5.9	5,020	0.12%
2021/03/05	0	0.00	8	22.95	22.90	-8	4,990	-0.16%
2021/03/04	8	23.35	2.1	23.54	23.25	5.9	5,055	0.12%
2021/03/03	25	23.03	2	22.88	23.25	23	4,989	0.46%
2021/03/02	0	0.00	20.1	22.58	22.00	-20.1	4,866	-0.41%
2021/02/26	0	0.00	10	22.05	21.95	-10	4,989	-0.20%
2021/02/25	0	0.00	30	21.95	22.00	-30	4,989	-0.60%
2021/02/24	35	21.91	12	22.04	21.95	23	4,990	0.46%
2021/02/23	1	21.05	0	0.00	22.05	1	4,905	0.02%
2021/02/22	3	21.40	0	0.00	21.35	3	4,813	0.06%
2021/02/19	1	20.10	0	0.00	20.30	1	4,743	0.02%
2021/02/17	0	0.00	5	20.05	19.95	-5	4,859	-0.10%
2021/02/05	1	19.00	0	0.00	19.20	1	4,908	0.02%
2021/02/04	1	19.10	0	0.00	19.25	1	4,978	0.02%
2021/02/01	8	18.83	0	0.00	18.80	8	5,278	0.15%
2021/01/29	1	19.20	2	19.05	19.05	-1	5,332	-0.02%
2021/01/28	1	19.20	0	0.00	19.25	1	5,424	0.02%
2021/01/26	1	19.60	0	0.00	19.65	1	5,528	0.02%
2021/01/22	5	19.10	0	0.00	19.15	5	5,641	0.09%
2021/01/20	2	19.13	2	19.10	19.10	0	5,789	0.00%
2021/01/19	3	20.00	1	20.10	19.90	2	5,782	0.03%
2021/01/18	20	20.25	10	20.15	20.20	10	5,865	0.17%
2021/01/15	0	0.00	10	20.20	20.10	-10	5,919	-0.17%
2021/01/14	5	20.60	0	0.00	20.60	5	6,105	0.08%
2021/01/13	0	0.00	4	20.75	20.75	-4	6,782	-0.06%
2021/01/12	5	20.55	15	20.50	20.50	-10	7,264	-0.14%
2021/01/11	13	20.40	3	20.53	20.60	10	7,306	0.14%
2021/01/08	0	0.00	5	20.20	20.20	-5	7,459	-0.07%
2021/01/07	0	0.00	1	20.25	20.40	-1	7,672	-0.01%
2021/01/06	3	20.58	2	20.43	20.25	1	7,864	0.01%
2021/01/05	3	21.48	5	21.27	21.15	-2	8,147	-0.02%
2021/01/04	0	0.00	11	20.75	20.90	-11	8,550	-0.13%
2020/12/31	1	20.60	4	20.69	20.70	-3	9,355	-0.03%
2020/12/30	0	0.00	13	20.80	20.90	-13	10,253	-0.13%
2020/12/29	1	20.75	6	20.83	20.75	-5	10,756	-0.05%
2020/12/28	1	20.40	11	20.58	20.65	-10	10,833	-0.09%
2020/12/25	7	20.75	0	0.00	20.65	7	10,878	0.06%
2020/12/24	0	0.00	9	20.66	20.80	-9	11,232	-0.08%
2020/12/23	2	20.45	3	20.52	20.50	-1	11,472	-0.01%
2020/12/21	0	0.00	8	20.83	20.95	-8	11,758	-0.07%
2020/12/18	2	20.85	2	21.05	20.75	0	11,844	0.00%
2020/12/17	4	20.95	0	0.00	20.95	4	12,009	0.03%
2020/12/16	2	20.85	0	0.00	21.20	2	12,256	0.02%
2020/12/11	7	20.35	2	20.73	20.50	5	12,323	0.04%
2020/12/09	0.1	20.40	5	20.70	20.95	-4.9	12,602	-0.04%
2020/12/08	30.1	20.34	31	20.36	19.95	-0.9	12,801	-0.01%
2020/12/07	18.1	21.35	3	21.75	21.35	15.1	12,566	0.12%
2020/12/04	3.1	22.40	5	22.51	22.35	-1.9	12,560	-0.02%
2020/12/03	7	22.44	0	0.00	22.45	7	12,669	0.06%
2020/12/02	16	23.44	17	23.25	22.80	-1	12,936	-0.01%
2020/12/01	2	24.55	7	24.34	24.40	-5	12,795	-0.04%
2020/11/30	7	25.14	1	24.95	24.65	6	12,857	0.05%
2020/11/27	10	24.71	0	0.00	24.90	10	13,060	0.08%
2020/11/26	5	24.62	0	0.00	24.65	5	13,124	0.04%
2020/11/25	6	25.04	6	24.82	24.65	0	13,332	0.00%
2020/11/24	5	24.74	23	24.50	24.45	-18	13,324	-0.14%
2020/11/23	0	0.00	5	24.85	24.80	-5	13,403	-0.04%
2020/11/20	5	25.05	6	25.05	25.05	-1	13,557	-0.01%
2020/11/19	8	25.34	8	25.25	25.15	0	13,721	0.00%
2020/11/18	12	25.33	2	25.40	25.10	10	13,962	0.07%
2020/11/16	8	25.30	1	25.10	25.10	7	14,155	0.05%
2020/11/13	3	25.47	23	25.68	25.65	-20	14,267	-0.14%
2020/11/12	13	25.21	5	25.05	25.20	8	14,403	0.06%
2020/11/11	7	25.55	4	25.68	25.95	3	14,712	0.02%
2020/11/10	13	25.54	0	0.00	25.15	13	14,886	0.09%
2020/11/09	2	25.80	4	25.80	25.65	-2	14,826	-0.01%
2020/11/06	2	25.13	25	25.16	25.10	-23	14,745	-0.16%
2020/11/05	6	25.03	0	0.00	24.65	6	14,708	0.04%
2020/11/04	0	0.00	5	24.62	24.75	-5	14,659	-0.03%
2020/11/03	21	25.10	26	24.93	24.85	-5	14,676	-0.03%
2020/11/02	1	24.90	9	24.40	25.10	-8	14,722	-0.05%
2020/10/30	3	24.65	0	0.00	24.35	3	14,619	0.02%
2020/10/29	0	0.00	15	24.73	25.00	-15	14,538	-0.10%
2020/10/28	6	25.18	60	25.04	25.00	-54	14,434	-0.37%
2020/10/27	3	26.08	4.3	26.05	25.60	-1.3	14,326	-0.01%
2020/10/26	2	25.75	4	26.13	25.70	-2	14,231	-0.01%
2020/10/23	5	26.49	6	26.41	26.25	-1	14,136	-0.01%
2020/10/22	8	26.28	10	26.30	26.45	-2	14,038	-0.01%
2020/10/21	96	26.30	70	26.44	26.50	26	13,827	0.19%
2020/10/20	15	25.99	30	25.91	26.50	-15	13,147	-0.11%
2020/10/19	4	24.48	1	24.35	24.55	3	12,632	0.02%
2020/10/16	6	24.73	4	24.18	24.40	2	12,587	0.02%
2020/10/15	6	24.33	2	25.30	24.15	4	12,407	0.03%
2020/10/14	12	24.77	5	24.96	25.20	7	12,166	0.06%
2020/10/13	22	25.17	17	25.32	25.00	5	11,945	0.04%
2020/10/12	8	25.60	4	26.35	26.35	4	11,568	0.03%
2020/10/08	6	24.85	31	24.89	25.50	-25	11,028	-0.23%
2020/10/07	154	24.08	170	23.20	24.35	-16	10,183	-0.16%	大買/大賣/
2020/10/06	6	22.27	25	21.81	22.50	-19	9,267	-0.21%
2020/10/05	8	20.68	5	20.50	20.95	3	8,757	0.03%
2020/09/29	23	21.07	1	20.90	20.45	22	8,546	0.26%
2020/09/28	4	20.10	27	20.29	20.65	-23	8,177	-0.28%
2020/09/25	3	19.77	18	18.98	18.80	-15	7,926	-0.19%
2020/09/24	2	19.73	22	19.54	19.45	-20	7,744	-0.26%
2020/09/23	20	20.55	3	20.75	20.20	17	7,587	0.22%
2020/09/22	59	20.72	1	20.60	21.00	58	7,463	0.78%
2020/09/21	43	21.25	9	21.29	21.35	34	7,273	0.47%
2020/09/18	40	20.27	5	20.20	20.25	35	7,003	0.50%
2020/09/17	21	20.23	2	20.25	20.20	19	6,965	0.27%
2020/09/16	3	20.33	24	20.12	20.55	-21	6,874	-0.31%
2020/09/15	24	19.93	7	19.94	20.00	17	6,767	0.25%
2020/09/14	2	20.05	17	20.58	20.15	-15	6,572	-0.23%
2020/09/11	12	21.65	53	20.95	20.75	-41	6,309	-0.65%
2020/09/10	2	22.00	0	0.00	22.00	2	5,937	0.03%
2020/09/09	23	22.07	41	22.00	21.75	-18	5,815	-0.31%
2020/09/08	1	21.95	15	20.97	21.75	-14	5,615	-0.25%
2020/09/07	35	21.63	17	22.07	21.70	18	5,397	0.33%
2020/09/04	56	20.32	21	20.08	20.80	35	4,944	0.71%
2020/09/03	3	20.08	5	19.93	20.05	-2	4,663	-0.04%
2020/09/02	6	19.33	2	19.70	19.70	4	4,506	0.09%
2020/09/01	11	18.90	3	19.00	18.75	8	4,194	0.19%
2020/08/31	11	19.11	0	0.00	18.85	11	4,091	0.27%
2020/08/28	1	18.50	0	0.00	18.45	1	3,839	0.03%
2020/08/27	11	18.11	2	18.10	18.05	9	3,648	0.25%
2020/08/26	55	18.08	10	18.15	17.80	45	3,489	1.29%
2020/08/25	19	18.42	1	18.55	18.65	18	3,292	0.55%
2020/08/24	11	17.82	9	17.68	18.00	2	3,106	0.06%
2020/08/21	11	17.25	66	17.01	17.30	-55	2,820	-1.95%
2020/08/20	58	16.82	1	17.20	16.75	57	2,705	2.11%
2020/08/19	15	17.25	0	0.00	17.55	15	2,501	0.60%
2020/08/18	45	16.88	21	17.00	17.00	24	2,315	1.04%
2020/08/17	2	16.50	8	16.44	16.90	-6	2,117	-0.28%
2020/08/14	6	15.48	3	15.23	15.40	3	1,732	0.17%
2020/08/12	1	14.80	0	0.00	14.50	1	1,429	0.07%
2020/08/11	1	14.90	0	0.00	14.40	1	1,365	0.07%
2020/08/10	0	0.00	1	14.70	14.90	-1	1,319	-0.08%
2020/08/07	2	14.60	2	14.25	14.45	0	1,245	0.00%
2020/08/06	4	14.45	64	14.01	14.35	-60	1,181	-5.08%
2020/08/03	0	0.00	10.1	13.45	13.45	-10.1	1,050	-0.97%
2020/07/30	0	0.00	5	13.60	13.65	-5	1,060	-0.47%
2020/07/29	0	0.00	5	13.40	13.40	-5	1,049	-0.48%
2020/07/28	0	0.00	20	13.13	13.15	-20	1,040	-1.92%
2020/07/24	0	0.00	146	13.60	13.50	-146	1,028	-14.20%	大賣/鉅額交易
2020/07/09	136	13.38	0	0.00	13.35	136	973	13.98%	大買/鉅額交易
2020/07/07	10	13.40	0	0.00	13.35	10	974	1.03%
2020/06/29	10	12.85	0	0.00	12.85	10	974	1.03%
2020/06/03	0	0.00	113	12.51	12.70	-113	983	-11.49%	大賣/鉅額交易
2020/06/01	113	12.07	0	0.00	12.00	113	947	11.93%	大買/鉅額交易
2020/05/07	10	11.55	0	0.00	11.60	10	799	1.25%
2020/04/30	5	10.95	0	0.00	11.05	5	767	0.65%
2020/04/29	5	10.80	0	0.00	10.75	5	762	0.66%
2020/04/28	5	10.50	0	0.00	10.50	5	759	0.66%
2020/04/14	3	10.60	0	0.00	10.70	3	752	0.40%
2020/03/31	0	0.00	55	9.76	9.88	-55	701	-7.84%
2020/03/27	55	9.73	0	0.00	9.73	55	683	8.04%
2020/03/23	2	9.24	0	0.00	9.21	2	680	0.29%
2020/03/20	0	0.00	1	9.82	9.62	-1	678	-0.15%
2020/03/19	5	9.23	0	0.00	9.12	5	675	0.74%
2020/03/18	5	10.00	0	0.00	9.97	5	653	0.77%
2020/03/17	5	9.85	0	0.00	9.91	5	648	0.77%
2020/03/16	5	10.35	0	0.00	10.20	5	636	0.79%
2020/03/13	0	0.00	7	10.31	10.50	-7	631	-1.11%
2020/03/12	5	11.42	2	11.40	11.35	3	599	0.50%
2020/03/11	1	12.00	0	0.00	11.95	1	580	0.17%
2020/03/10	5	12.00	0	0.00	12.10	5	581	0.86%
2020/02/25	0.2	12.50	0	0.00	12.60	0.2	602	0.03%
2020/02/03	2	12.35	11	12.50	12.40	-9	879	-1.02%
2020/01/30	1	12.80	0	0.00	12.70	1	869	0.12%
2020/01/10	1	12.90	0	0.00	12.95	1	892	0.11%
2019/12/19	0	0.00	20	12.75	12.80	-20	947	-2.11%
2019/12/18	10	12.83	0	0.00	12.85	10	948	1.05%
2019/12/11	5	13.05	0	0.00	13.00	5	968	0.52%
2019/12/02	1	12.95	1	13.00	12.95	0	1,031	0.00%
2019/11/27	15	12.98	0	0.00	13.00	15	1,038	1.44%
2019/11/26	5	13.15	0	0.00	13.15	5	1,006	0.50%
2019/11/25	5	13.25	0	0.00	13.25	5	1,009	0.50%
2019/11/19	5	12.95	0	0.00	12.95	5	999	0.50%
2019/11/18	5	13.25	0	0.00	13.20	5	965	0.52%
2019/11/14	5.8	13.50	855	13.55	13.50	-849.2	955	-88.92%	大賣/鉅額交易
2019/11/12	1	14.90	0	0.00	15.00	1	947	0.11%
2019/11/07	20	15.10	0	0.00	15.05	20	1,153	1.73%
2019/11/06	0	0.00	1	15.10	15.10	-1	1,160	-0.09%
2019/11/05	25	15.10	0	0.00	15.15	25	1,189	2.10%
2019/10/30	0	0.00	0.2	14.95	15.00	-0.2	1,283	-0.02%
2019/10/23	20	14.90	0	0.00	15.00	20	1,562	1.28%
2019/10/07	0	0.00	60	14.65	14.65	-60	1,661	-3.61%
2019/09/27	104	14.30	0	0.00	14.25	104	1,764	5.89%	大買/鉅額交易
2019/09/26	150	14.55	0	0.00	14.50	150	1,744	8.60%	大買/鉅額交易
2019/09/25	200	14.68	0	0.00	14.70	200	1,728	11.57%	大買/鉅額交易
2019/09/23	90	14.74	0	0.00	14.80	90	1,769	5.09%
2019/09/20	34	14.79	0	0.00	14.75	34	1,784	1.91%
2019/09/18	30	14.80	0	0.00	14.85	30	1,792	1.67%
2019/09/17	135	14.87	0	0.00	14.85	135	1,792	7.53%	大買/鉅額交易
2019/09/12	10	14.95	0	0.00	14.95	10	1,798	0.56%
2019/09/11	4	14.90	0	0.00	14.90	4	1,814	0.22%
2019/09/10	170	15.09	0	0.00	15.05	170	1,800	9.44%	大買/鉅額交易
2019/08/16	0	0.00	146	15.19	15.30	-146	2,607	-5.60%	大賣/鉅額交易
2019/08/15	20	14.65	0	0.00	14.80	20	2,594	0.77%
2019/08/14	160	15.02	30	15.10	15.00	130	2,582	5.03%	大買/鉅額交易
2019/08/13	0	0.00	4	16.20	16.15	-4	2,511	-0.16%
2019/08/06	0	0.00	4	16.15	16.15	-4	2,746	-0.15%
2019/07/30	0	0.00	10	18.05	17.50	-10	2,630	-0.38%
2019/07/25	10	17.50	0	0.00	17.55	10	2,444	0.41%
2019/07/24	0	0.00	2	17.45	17.40	-2	2,430	-0.08%
2019/07/17	2	17.55	10	17.55	17.55	-8	2,361	-0.34%
2019/07/15	0	0.00	30	17.58	17.50	-30	2,314	-1.30%
2019/07/11	0	0.00	10	17.55	17.40	-10	2,306	-0.43%
2019/07/10	1	17.50	10	17.50	17.50	-9	2,293	-0.39%
2019/07/09	1	17.40	60	17.40	17.40	-59	2,270	-2.60%
2019/07/04	0	0.00	2	17.10	17.05	-2	2,238	-0.09%
2019/06/21	120	17.03	0	0.00	16.90	120	2,278	5.27%	大買/鉅額交易
2019/06/14	0	0.00	5	16.85	16.95	-5	2,357	-0.21%
2019/06/06	0	0.00	3	16.95	16.95	-3	2,245	-0.13%
2019/06/03	0	0.00	10	16.85	17.25	-10	2,205	-0.45%
2019/05/29	10	16.95	1	16.85	16.95	9	2,131	0.42%
2019/05/28	3	17.68	10	17.47	17.40	-7	2,063	-0.34%
2019/05/27	4	17.23	3	17.07	17.85	1	1,976	0.05%
2019/05/24	4	16.88	137	16.84	17.00	-133	1,707	-7.79%	大賣/鉅額交易
2019/05/23	0	0.00	2	16.15	16.20	-2	1,507	-0.13%
2019/05/20	23	16.28	114	16.50	16.15	-91	1,467	-6.20%	大賣/
2019/05/17	4	16.35	1,049	16.40	16.55	-1,045	1,370	-76.25%	大賣/鉅額交易
2019/05/15	0	0.00	50	16.07	16.00	-50	1,140	-4.38%
2019/05/14	0	0.00	40	15.88	15.80	-40	1,111	-3.60%
2019/05/13	0	0.00	106	15.80	15.70	-106	1,108	-9.56%	大賣/鉅額交易
2019/05/10	30	14.95	0	0.00	15.10	30	1,037	2.89%
2019/04/23	10	15.15	0	0.00	15.20	10	1,188	0.84%
2019/04/22	70	15.20	0	0.00	15.15	70	1,184	5.91%
2019/04/19	80	15.10	0	0.00	15.15	80	1,201	6.66%
2019/04/18	65	15.26	2	15.15	15.10	63	1,198	5.26%
2019/04/16	35	15.45	0	0.00	15.40	35	1,181	2.96%
2019/04/12	35	15.57	0	0.00	15.50	35	1,162	3.01%
2019/04/11	10	15.60	0	0.00	15.60	10	1,151	0.87%
2019/04/03	0	0.00	50	16.05	15.95	-50	1,095	-4.57%
2019/03/27	0	0.00	40	15.68	15.85	-40	1,031	-3.88%
2019/03/26	0	0.00	140	15.51	15.55	-140	1,002	-13.97%	大賣/鉅額交易
2019/03/25	0	0.00	150	15.26	15.20	-150	955	-15.69%	大賣/鉅額交易
2019/03/22	60	14.90	1	14.95	15.10	59	920	6.41%
2019/03/21	0	0.00	10	15.65	15.60	-10	834	-1.20%
2019/03/20	0	0.00	20	15.65	15.60	-20	848	-2.36%
2019/03/19	0	0.00	10	15.60	15.55	-10	854	-1.17%
2019/03/08	0	0.00	63	15.30	15.40	-63	842	-7.48%
2019/02/26	1	14.95	0	0.00	15.00	1	826	0.12%
2019/02/15	72	14.60	0	0.00	14.65	72	883	8.15%
2019/02/13	30	14.65	0	0.00	14.70	30	882	3.40%
2019/02/12	73	14.50	0	0.00	14.60	73	865	8.44%
2019/01/30	300	14.48	0	0.00	14.50	300	844	35.52%	大買/鉅額交易
2019/01/29	40	14.50	0	0.00	14.65	40	813	4.92%
2019/01/28	200	14.50	0	0.00	14.50	200	797	25.09%	大買/鉅額交易
2019/01/25	200	14.44	0	0.00	14.45	200	782	25.57%	大買/鉅額交易
2019/01/18	5	14.35	0	0.00	14.35	5	737	0.68%
2019/01/17	100	14.20	0	0.00	14.25	100	733	13.63%
2019/01/16	135	14.05	0	0.00	14.00	135	727	18.55%	大買/鉅額交易
2019/01/15	30	14.10	0	0.00	14.05	30	726	4.13%
2019/01/11	80	14.04	0	0.00	14.05	80	786	10.17%
2019/01/10	15	14.10	0	0.00	14.15	15	771	1.94%
2019/01/03	100	14.05	0	0.00	14.00	100	836	11.95%
2019/01/02	105	14.09	0	0.00	14.00	105	847	12.38%	大買/鉅額交易
2018/12/26	70	13.95	0	0.00	13.90	70	871	8.03%
2018/12/11	21	14.05	0	0.00	14.15	21	935	2.25%
2018/12/05	0	0.00	3	14.30	14.30	-3	931	-0.32%
2018/11/16	0	0.00	1	14.25	14.20	-1	1,143	-0.09%
2018/11/15	0	0.00	4	14.23	14.25	-4	1,135	-0.35%
2018/11/14	0	0.00	2	13.73	13.85	-2	1,067	-0.19%
2018/10/19	0	0.00	7	13.94	14.00	-7	1,071	-0.65%
2018/10/17	0	0.00	0.5	13.40	13.45	-0.5	1,018	-0.05%
2018/09/27	5	14.05	10	14.08	14.05	-5	865	-0.58%
2018/09/25	0	0.00	5	13.95	13.85	-5	848	-0.59%
2018/09/07	0	0.00	208	13.66	13.50	-208	841	-24.73%	大賣/鉅額交易
2018/09/05	0	0.00	8	13.85	13.85	-8	829	-0.96%
2018/09/03	22	14.34	10	14.45	14.25	12	805	1.49%
2018/08/31	20	13.85	0	0.00	13.95	20	741	2.70%
2018/08/30	199	13.93	52	13.85	13.85	147	729	20.16%	大買/鉅額交易
2018/08/29	0	0.00	20	13.25	13.30	-20	625	-3.20%
2018/08/28	12	13.10	0	0.00	13.15	12	635	1.89%
2018/07/18	0	0.00	3	13.10	13.15	-3	973	-0.31%
2018/07/06	20	12.85	0	0.00	12.90	20	1,229	1.63%
2018/05/25	5	13.30	0	0.00	13.35	5	1,735	0.29%
2018/05/24	1	13.50	0	0.00	13.40	1	1,723	0.06%
2018/05/22	0	0.00	3	13.50	13.55	-3	1,743	-0.17%
2018/05/15	0	0.00	30	13.30	13.25	-30	1,848	-1.62%
2018/05/11	15	12.93	0	0.00	12.90	15	1,894	0.79%
2018/05/04	9	13.12	0	0.00	13.15	9	1,933	0.47%
2018/05/02	0	0.00	5	13.05	13.15	-5	1,908	-0.26%
2018/04/27	5	12.95	115	12.87	13.10	-110	1,865	-5.90%	大賣/鉅額交易
2018/04/26	0	0.00	28	12.80	12.80	-28	1,911	-1.46%
2018/04/25	10	12.70	0	0.00	12.90	10	1,936	0.52%
2018/04/24	110	12.89	57	12.81	12.80	53	1,945	2.72%	大買/
2018/04/18	0.5	13.25	4	13.35	13.25	-3.5	1,993	-0.18%
2018/04/17	0	0.00	6	12.87	12.90	-6	1,974	-0.30%
2018/04/16	4	13.00	0	0.00	12.90	4	1,984	0.20%
2018/04/12	4	13.75	0	0.00	13.55	4	1,991	0.20%
2018/04/11	0	0.00	0.2	13.75	13.75	-0.2	2,009	-0.01%
2018/04/09	2	13.85	0	0.00	13.85	2	2,050	0.10%
2018/04/03	10	13.70	0	0.00	13.90	10	2,067	0.48%
2018/03/31	71	13.90	0	0.00	13.90	71	1,986	3.57%
2018/03/30	59	14.55	0	0.00	14.55	59	1,891	3.12%
2018/03/27	0	0.00	1	16.15	16.20	-1	1,720	-0.06%
2018/03/23	4	15.59	0	0.00	15.70	4	1,723	0.23%
2018/03/21	4	15.98	0	0.00	15.95	4	1,750	0.23%
2018/03/05	0	0.00	2	15.30	15.35	-2	2,028	-0.10%
2018/02/23	2	16.03	10	16.00	16.00	-8	2,192	-0.36%
2018/02/22	1	15.80	0	0.00	15.80	1	2,181	0.05%
2018/02/21	1	15.35	0	0.00	15.60	1	2,183	0.05%
2018/02/12	1	15.15	0	0.00	15.10	1	2,176	0.05%
2018/02/08	0	0.00	10	15.00	15.05	-10	2,124	-0.47%
2018/02/07	2	15.10	0	0.00	15.10	2	2,132	0.09%
2018/02/06	11	15.26	1	14.85	14.80	10	2,152	0.46%
2018/01/31	0	0.00	8	16.20	16.30	-8	2,195	-0.36%
2018/01/30	0	0.00	10	16.50	16.45	-10	2,179	-0.46%
2018/01/18	1	17.40	0	0.00	17.25	1	2,216	0.05%
2018/01/09	1	17.85	0	0.00	17.20	1	2,128	0.05%
2018/01/08	0	0.00	1	17.40	17.75	-1	2,079	-0.05%