華紙 (1905)-臺銀-鳳山券商分點個股進出

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

華紙

(1905)

可現股當沖

股價
23.45
漲跌
▼0.35
漲幅
-1.47%
成交量
4,164張
產業
上市造紙類股
729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

華紙 (1905)籌碼相關－臺銀-鳳山券商分點個股進出

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

臺銀-鳳山券商分點個股進出
臺銀-鳳山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
2024/05/06	3	23.47	2	23.55	23.45	1	4,152	0.02%
2024/05/03	5	23.95	0	0.00	23.80	5	4,099	0.12%
2024/05/02	0	0.00	2.3	23.75	23.85	-2.3	4,030	-0.06%
2024/04/30	16	23.68	2.1	23.30	23.15	13.9	3,873	0.36%
2024/04/29	5.2	23.88	24	23.46	24.10	-18.8	3,787	-0.50%
2024/04/26	20	22.95	0	0.00	23.00	20	3,492	0.57%
2024/04/25	2	23.05	3	23.30	22.90	-1	3,465	-0.03%
2024/04/24	10	23.08	25	23.09	23.05	-15	3,436	-0.44%
2024/04/23	12.1	23.53	0.4	23.20	23.05	11.7	3,436	0.34%
2024/04/22	17	23.21	23	23.10	22.75	-6	3,363	-0.18%
2024/04/19	20	22.24	33.2	22.53	22.25	-13.2	3,281	-0.40%
2024/04/18	6	22.20	1	23.10	22.70	5	3,257	0.15%
2024/04/17	20.2	22.10	0	0.00	22.35	20.2	3,226	0.63%
2024/04/16	12	22.46	26	22.37	22.10	-14	3,214	-0.43%
2024/04/15	5	23.00	5	24.10	23.00	0	3,171	0.00%
2024/04/12	4.1	23.05	0	0.00	23.00	4.1	3,106	0.13%
2024/04/11	5.2	23.40	1	23.80	23.40	4.2	3,060	0.14%
2024/04/10	5	23.47	27	23.71	23.35	-22	3,009	-0.73%
2024/04/09	4	22.81	2	23.20	23.15	2	2,954	0.07%
2024/04/08	3	22.83	0	0.00	22.75	3	2,929	0.10%
2024/04/03	1	22.80	0	0.00	22.80	1	2,942	0.03%
2024/04/02	3	22.95	0	0.00	23.00	3	2,959	0.10%
2024/04/01	3	23.40	0.1	23.35	23.50	2.9	2,908	0.10%
2024/03/29	2	23.45	2	23.05	23.20	0	2,916	0.00%
2024/03/28	18.2	23.55	1.2	23.52	23.40	17	2,915	0.58%
2024/03/27	4.1	23.75	11	23.70	23.80	-6.9	2,975	-0.23%
2024/03/26	6.3	23.01	2	23.70	23.10	4.3	3,014	0.14%
2024/03/25	3	23.25	0	0.00	23.35	3	3,236	0.09%
2024/03/22	0	22.95	0	0.00	22.95	0	3,627	0.00%
2024/03/21	1.1	23.01	12	23.00	23.00	-10.9	4,172	-0.26%
2024/03/20	0	22.35	1	22.25	22.75	-1	4,232	-0.02%
2024/03/19	0	22.45	0	0.00	22.35	0	4,288	0.00%
2024/03/18	1	22.50	2	22.45	22.45	-1	4,311	-0.02%
2024/03/15	2	22.40	0	0.00	22.30	2	4,343	0.05%
2024/03/14	3	22.57	5	22.58	22.50	-2	4,475	-0.04%
2024/03/12	0	22.90	2	22.93	22.95	-2	4,519	-0.04%
2024/03/08	2.3	22.39	1	22.40	22.25	1.3	4,536	0.03%
2024/03/07	5	22.80	2	22.80	22.55	3	4,527	0.07%
2024/03/06	1	23.20	2.1	23.54	23.40	-1.1	4,487	-0.02%
2024/03/05	4	23.39	4	23.61	23.30	0	4,492	0.00%
2024/03/04	2	24.05	49	24.32	24.00	-47	4,384	-1.07%
2024/03/01	2	22.92	12	23.05	22.75	-10	4,145	-0.24%
2024/02/29	2	22.25	11.1	22.28	22.55	-9.1	4,110	-0.22%
2024/02/27	5	22.20	0	0.00	22.15	5	4,109	0.12%
2024/02/23	6	22.53	1	22.60	22.45	5	4,115	0.12%
2024/02/22	3	22.92	2	23.00	22.90	1	4,101	0.02%
2024/02/20	6	23.08	1	23.00	23.10	5	4,091	0.12%
2024/02/19	5.3	23.38	5.4	23.39	23.50	-0.1	4,096	0.00%
2024/02/16	11	23.01	2	23.35	23.35	9	4,135	0.22%
2024/02/15	5	22.20	13	22.32	22.35	-8	4,076	-0.20%
2024/02/05	4.1	22.05	0	0.00	22.05	4.1	4,074	0.10%
2024/02/02	2	22.60	1	22.60	22.40	1	4,066	0.02%
2024/02/01	0	0.00	3	22.55	22.65	-3	4,075	-0.07%
2024/01/31	0	22.55	0	0.00	22.55	0	4,084	0.00%
2024/01/30	0.1	22.50	2	22.45	22.45	-1.9	4,088	-0.05%
2024/01/29	0.5	22.60	0	0.00	22.75	0.5	4,114	0.01%
2024/01/26	0	22.90	4	22.55	22.60	-4	4,127	-0.10%
2024/01/25	13	22.64	0	0.00	22.60	13	4,134	0.31%
2024/01/24	3.3	23.02	4	23.40	23.00	-0.7	4,146	-0.02%
2024/01/23	0.4	23.05	0	0.00	22.95	0.4	4,154	0.01%
2024/01/19	11.1	22.21	11	22.28	22.40	0.1	4,148	0.00%
2024/01/18	3.1	22.15	9	22.14	22.10	-5.9	4,173	-0.14%
2024/01/17	2.1	22.21	0	0.00	22.25	2.1	4,189	0.05%
2024/01/16	22	23.06	1	22.80	22.70	21	4,179	0.50%
2024/01/15	16	23.79	31	23.71	23.80	-15	4,137	-0.36%
2024/01/12	4.2	23.04	2	22.85	23.15	2.2	4,121	0.05%
2024/01/11	3	22.40	0	0.00	22.55	3	4,137	0.07%
2024/01/10	4	22.29	13	22.30	22.30	-9	4,237	-0.21%
2024/01/09	1.1	22.50	2	22.80	22.45	-0.9	4,397	-0.02%
2024/01/08	9.1	23.32	5	23.50	23.00	4.1	5,033	0.08%
2024/01/05	4.2	22.94	2	23.00	22.90	2.2	5,227	0.04%
2024/01/04	3.1	22.84	2	22.95	22.80	1.1	5,236	0.02%
2024/01/03	8.2	23.08	2	23.00	22.95	6.2	5,261	0.12%
2024/01/02	2.1	23.70	1.2	23.66	23.65	0.9	5,242	0.02%
2023/12/29	4.1	23.56	0	23.65	23.55	4	5,232	0.08%
2023/12/28	5.2	23.75	6	23.70	23.80	-0.8	5,247	-0.02%
2023/12/27	9.1	23.79	4	23.80	23.75	5.1	5,260	0.10%
2023/12/26	0.1	23.90	0.2	24.00	24.00	-0.1	5,274	0.00%
2023/12/25	11.1	24.15	13	23.98	23.75	-1.9	5,346	-0.04%
2023/12/22	26.8	24.29	21	24.23	24.00	5.8	5,317	0.11%
2023/12/21	13	24.74	15.6	24.93	24.55	-2.6	5,220	-0.05%
2023/12/20	46.2	24.79	6	24.73	24.60	40.2	5,073	0.79%
2023/12/19	5.1	24.76	17	25.10	25.30	-11.9	4,801	-0.25%
2023/12/18	24.5	25.11	18	24.39	24.80	6.5	4,402	0.15%
2023/12/15	12	23.25	5	23.40	23.45	7	3,857	0.18%
2023/12/14	1	23.10	6	23.04	23.05	-5	3,807	-0.13%
2023/12/13	6	22.47	3.5	22.72	22.45	2.5	3,751	0.07%
2023/12/12	2.1	22.78	0	0.00	22.70	2.1	3,767	0.05%
2023/12/11	16.5	23.21	10	23.42	23.25	6.5	3,740	0.17%
2023/12/08	5	22.57	48	22.62	22.85	-43	3,636	-1.18%
2023/12/07	7	23.01	2.3	22.93	22.70	4.7	3,622	0.13%
2023/12/06	1	22.75	6	22.75	22.70	-5	3,634	-0.14%
2023/12/05	24	22.80	5	22.84	22.75	19	3,637	0.52%
2023/12/04	4	22.74	2	22.85	22.80	2	3,620	0.06%
2023/12/01	0	0.00	0	22.50	22.65	0	3,614	0.00%
2023/11/30	2	22.43	8	22.36	22.35	-6	3,622	-0.17%
2023/11/28	10	22.29	4	22.58	22.35	6	3,705	0.16%
2023/11/27	1	21.85	0	0.00	21.70	1	3,610	0.03%
2023/11/24	1	21.85	0	0.00	21.70	1	3,659	0.03%
2023/11/23	1	21.80	1	21.85	21.85	0	3,788	0.00%
2023/11/22	3.1	21.72	0	0.00	21.70	3.1	3,832	0.08%
2023/11/21	0	0.00	0	21.85	21.80	0	3,909	0.00%
2023/11/20	10	21.55	0	0.00	21.55	10	4,018	0.25%
2023/11/17	1	21.60	8	21.63	21.65	-7	4,157	-0.17%
2023/11/16	6	21.67	0	0.00	21.80	6	4,250	0.14%
2023/11/15	2	21.35	5.2	21.41	21.70	-3.2	4,288	-0.08%
2023/11/14	1	20.70	0	0.00	20.80	1	4,356	0.02%
2023/11/13	0	20.55	0	0.00	20.50	0	4,471	0.00%
2023/11/10	5.1	20.65	0	0.00	20.50	5.1	4,645	0.11%
2023/11/09	2.1	20.85	4	20.85	20.75	-1.9	4,790	-0.04%
2023/11/08	0.1	21.23	0	0.00	21.05	0.1	4,973	0.00%
2023/11/07	0.2	21.25	3.2	21.20	21.20	-3	5,202	-0.06%
2023/11/06	10	21.25	382	21.19	21.35	-372	5,554	-6.70%	大賣/鉅額交易
2023/11/03	13	20.96	2	21.15	20.95	11	5,737	0.19%
2023/11/02	7	20.83	0	0.00	20.80	7	6,056	0.12%
2023/11/01	4	20.78	1	20.50	20.55	3	6,924	0.04%
2023/10/31	1.4	21.04	0	0.00	20.80	1.4	7,463	0.02%
2023/10/27	0	21.30	2	21.25	21.20	-2	9,501	-0.02%
2023/10/26	2.1	21.21	3	21.25	21.20	-0.9	10,853	-0.01%
2023/10/25	27.5	21.73	2	21.85	21.75	25.5	14,017	0.18%
2023/10/24	1	21.45	1	21.20	21.50	0	14,955	0.00%
2023/10/23	10.2	21.50	0	0.00	21.30	10.2	15,308	0.07%
2023/10/20	5.2	21.54	2.2	21.61	21.75	3	16,256	0.02%
2023/10/19	0	22.15	0	0.00	22.15	0	17,349	0.00%
2023/10/18	4	22.82	2.3	22.87	22.50	1.7	17,659	0.01%
2023/10/17	13	22.78	46	22.77	22.95	-33	17,900	-0.18%
2023/10/16	67	23.17	173.5	23.60	23.15	-106.5	17,833	-0.60%	大賣/鉅額交易
2023/10/13	48	21.96	12	22.45	21.70	36	17,370	0.21%
2023/10/12	0.2	21.35	2.9	21.43	21.50	-2.7	17,376	-0.02%
2023/10/11	2	21.83	1	21.65	21.45	1	17,570	0.01%
2023/10/05	0	0.00	2	22.00	22.00	-2	17,855	-0.01%
2023/10/04	3	21.80	8	21.87	21.90	-5	17,995	-0.03%
2023/10/03	4.4	22.26	2	22.60	22.15	2.4	18,089	0.01%
2023/10/02	4.2	22.26	0	0.00	22.20	4.2	18,212	0.02%
2023/09/28	0.2	22.70	6	22.73	22.60	-5.8	18,379	-0.03%
2023/09/27	5	22.30	0	0.00	22.30	5	18,589	0.03%
2023/09/26	0	0.00	0.1	22.05	22.05	-0.1	19,595	0.00%
2023/09/25	3	22.40	2	22.45	22.40	1	20,660	0.00%
2023/09/22	2	22.10	10	22.10	22.35	-8	20,816	-0.04%
2023/09/21	0	22.15	2	22.20	22.20	-2	21,076	-0.01%
2023/09/20	0	0.00	3	22.45	22.40	-3	21,203	-0.01%
2023/09/19	14	22.54	5	22.58	22.45	9	21,716	0.04%
2023/09/15	0	22.75	0	0.00	22.75	0	23,595	0.00%
2023/09/13	2	23.10	10	22.88	22.85	-8	23,868	-0.03%
2023/09/12	10	22.73	1	22.75	22.55	9	24,168	0.04%
2023/09/11	3	22.47	6	22.75	22.55	-3	24,317	-0.01%
2023/09/08	30	22.95	2	23.05	22.90	28	24,399	0.11%
2023/09/07	21.1	23.10	1	23.10	23.10	20.1	24,575	0.08%
2023/09/06	44	23.45	5	23.65	23.30	39	24,878	0.16%
2023/09/05	20.2	23.55	15	23.56	23.75	5.2	25,026	0.02%
2023/09/04	20.2	23.55	8	23.65	23.80	12.2	25,253	0.05%
2023/09/01	2	23.45	0.1	23.45	23.45	1.9	25,501	0.01%
2023/08/31	10	23.50	6	23.51	23.40	4	26,508	0.02%
2023/08/30	0	0.00	6	22.97	23.10	-6	27,188	-0.02%
2023/08/29	12	22.79	8	22.94	22.90	4	29,058	0.01%
2023/08/28	4	22.33	10	22.35	22.35	-6	29,762	-0.02%
2023/08/25	7	22.75	17	22.74	22.60	-10	29,957	-0.03%
2023/08/24	27	22.91	8.8	22.86	22.85	18.2	30,071	0.06%
2023/08/23	8	22.93	19	23.07	23.15	-11	30,361	-0.04%
2023/08/22	10	23.27	7.2	23.44	23.25	2.9	30,488	0.01%
2023/08/21	0	0.00	0.2	23.65	23.70	-0.2	30,739	0.00%
2023/08/18	4	23.81	0	0.00	23.75	4	31,469	0.01%
2023/08/17	8	24.04	1	24.55	24.30	7	32,116	0.02%
2023/08/16	25	24.32	20	24.00	24.55	5	32,136	0.02%
2023/08/15	13	24.88	3	24.68	25.00	10	32,220	0.03%
2023/08/14	21.4	24.27	4	24.36	24.25	17.4	32,408	0.05%
2023/08/11	25.8	25.56	42	25.47	25.30	-16.2	32,424	-0.05%
2023/08/10	22.6	26.65	4	26.35	26.05	18.6	32,473	0.06%
2023/08/09	4.1	27.80	20	27.72	27.60	-15.9	32,296	-0.05%
2023/08/08	38.1	28.22	62	28.12	28.00	-24	32,418	-0.07%
2023/08/07	172.2	29.15	166.3	28.57	28.30	5.9	32,543	0.02%	大買/大賣/
2023/08/04	75.1	31.26	102.2	31.06	30.85	-27	31,941	-0.08%	大賣/
2023/08/02	183.3	31.33	111	31.41	30.70	72.3	32,674	0.22%	大買/大賣/
2023/08/01	107.1	31.15	51.2	31.06	31.10	56	31,500	0.18%	大買/
2023/07/31	169.3	31.59	213.4	31.76	32.05	-44.1	31,290	-0.14%	大買/大賣/
2023/07/28	338.3	31.86	230.6	31.89	30.75	107.7	30,421	0.35%	大買/大賣/鉅額交易
2023/07/27	13.2	30.18	158.9	30.96	31.50	-145.7	28,371	-0.51%	大賣/鉅額交易
2023/07/26	30	29.27	26	29.03	28.65	4	28,224	0.01%
2023/07/25	82	29.79	48	29.13	28.95	34	28,424	0.12%
2023/07/24	50	29.03	100.3	29.35	29.85	-50.2	28,224	-0.18%
2023/07/21	25.2	28.01	22	28.34	27.60	3.2	28,232	0.01%
2023/07/20	11	27.99	36.1	27.98	28.15	-25.1	28,843	-0.09%
2023/07/19	11.3	26.97	14.1	27.04	26.95	-2.8	29,632	-0.01%
2023/07/18	27.1	27.49	11.1	27.18	27.05	16	29,630	0.05%
2023/07/17	33.4	28.07	6.1	28.30	28.30	27.3	29,652	0.09%
2023/07/14	12.2	27.64	42	27.72	27.95	-29.8	29,440	-0.10%
2023/07/13	32.1	27.01	29.1	27.37	26.80	3.1	29,244	0.01%
2023/07/12	4.1	27.50	4	27.59	27.45	0.1	29,078	0.00%
2023/07/11	23.1	27.72	14	27.80	27.45	9.1	29,185	0.03%
2023/07/10	20.1	27.83	5.4	27.95	27.75	14.7	29,032	0.05%
2023/07/07	24.1	27.91	14.7	28.00	28.00	9.4	28,905	0.03%
2023/07/06	14	28.44	10	28.35	28.25	4	28,739	0.01%
2023/07/05	23.2	28.96	13	29.20	28.65	10.2	28,519	0.04%
2023/07/04	74	29.90	67.1	30.26	29.25	7	28,203	0.02%
2023/07/03	83	29.29	127.8	29.45	29.85	-44.8	27,172	-0.16%	大賣/
2023/06/30	7	27.91	8	28.03	28.15	-1	26,081	0.00%
2023/06/29	10	27.99	41.6	27.81	28.30	-31.6	25,913	-0.12%
2023/06/28	7.1	27.24	13	27.26	27.15	-6	25,641	-0.02%
2023/06/27	24.1	27.91	3	27.97	27.30	21.1	25,476	0.08%
2023/06/26	72	29.47	59	29.60	29.20	13	24,945	0.05%
2023/06/21	64	28.64	66	28.83	28.85	-2	23,948	-0.01%
2023/06/20	20	27.93	15	27.84	27.75	5	22,971	0.02%
2023/06/19	8	27.66	10	27.68	27.65	-2	22,752	-0.01%
2023/06/16	44	27.88	81	27.82	27.80	-37	22,625	-0.16%
2023/06/15	10	27.04	13	27.16	27.35	-3	22,279	-0.01%
2023/06/14	16.1	26.79	16	26.73	26.65	0.1	22,113	0.00%
2023/06/13	21.1	26.89	16.7	26.80	27.00	4.4	21,985	0.02%
2023/06/12	28.1	26.92	54	26.86	27.00	-26	21,786	-0.12%
2023/06/09	3.1	27.75	18	27.75	27.95	-15	21,449	-0.07%
2023/06/08	16.1	27.62	11	27.71	27.55	5.1	21,270	0.02%
2023/06/07	32.3	28.16	38.3	28.20	28.10	-6	21,015	-0.03%
2023/06/06	109.6	29.06	104	28.75	28.15	5.6	20,676	0.03%	大買/大賣/
2023/06/05	55	28.86	112.1	28.71	28.95	-57.1	19,606	-0.29%	大賣/
2023/06/02	234.1	28.68	130.1	28.53	28.15	104	18,849	0.55%	大買/大賣/鉅額交易
2023/06/01	97	26.56	147.2	27.03	28.15	-50.2	16,921	-0.30%	大賣/
2023/05/31	11	25.76	30	25.72	25.60	-19	16,088	-0.12%
2023/05/30	29	25.30	34	25.20	25.10	-5	15,821	-0.03%
2023/05/29	30.2	25.70	17	25.60	25.65	13.2	15,656	0.08%
2023/05/26	19.1	24.50	4	24.36	24.40	15.1	15,262	0.10%
2023/05/25	7	25.50	8	25.82	25.40	-1	14,999	-0.01%
2023/05/24	51.5	25.85	38.4	25.89	26.10	13.1	14,644	0.09%
2023/05/23	68.5	25.30	72	25.56	25.35	-3.5	13,846	-0.03%
2023/05/22	25	24.00	22	24.11	24.20	3	13,056	0.02%
2023/05/19	9.2	24.33	9	24.26	24.05	0.2	12,903	0.00%
2023/05/18	11	24.43	7.3	24.97	25.00	3.7	12,625	0.03%
2023/05/17	1	24.45	19.2	24.36	24.25	-18.2	12,278	-0.15%
2023/05/16	34.1	24.06	10.5	23.93	24.05	23.6	12,057	0.20%
2023/05/15	6	23.84	11	24.02	24.10	-5	11,766	-0.04%
2023/05/12	61.5	23.94	81.1	23.93	24.05	-19.6	11,580	-0.17%
2023/05/11	61.5	23.94	81.1	23.93	23.60	-19.6	11,239	-0.17%
2023/05/10	29.1	25.22	15	25.12	25.45	14.1	10,772	0.13%
2023/05/09	182	26.33	154.3	25.88	25.80	27.7	10,490	0.26%	大買/大賣/
2023/05/08	11.1	24.93	53	25.19	25.25	-42	9,189	-0.46%
2023/05/05	37.2	25.38	21	25.44	25.15	16.2	8,912	0.18%
2023/05/04	54	25.97	82	26.00	26.00	-28	8,499	-0.33%
2023/05/03	97.1	26.28	80.8	26.36	25.55	16.2	8,004	0.20%
2023/05/02	47	25.93	111.1	25.57	25.75	-64.1	6,859	-0.93%	大賣/
2023/04/28	20	24.77	66.8	24.63	24.50	-46.8	6,040	-0.78%
2023/04/27	81	24.95	37.1	24.96	24.20	43.9	5,458	0.80%
2023/04/26	112.4	24.73	122.3	24.75	24.95	-9.9	4,676	-0.21%	大買/大賣/
2023/04/25	99.5	24.10	102.4	24.18	23.25	-2.9	3,517	-0.08%	大賣/
2023/04/24	54.2	22.68	58.5	22.99	23.10	-4.3	2,537	-0.17%
2023/04/21	1	21.00	11	21.00	21.00	-10	1,394	-0.72%
2023/04/20	1	19.10	6.6	19.10	19.10	-5.6	1,292	-0.43%
2023/04/17	5.1	18.01	2	17.90	17.85	3.1	1,023	0.30%
2023/04/14	2	17.13	21.2	17.14	17.75	-19.2	930	-2.06%
2023/04/13	0	0.00	21	16.49	16.45	-21	735	-2.86%
2023/04/12	1.5	16.68	8	16.60	16.60	-6.5	739	-0.88%
2023/04/11	5	16.45	10	16.35	16.45	-5	733	-0.68%
2023/04/10	11.1	16.30	8	16.25	16.25	3.1	728	0.43%
2023/04/07	2.1	16.20	0	0.00	16.30	2.1	730	0.28%
2023/04/06	0.3	16.33	0	0.00	16.20	0.3	727	0.03%
2023/03/31	23	16.20	2	16.15	16.15	21	731	2.87%
2023/03/30	2	16.10	2	16.10	16.10	0	736	0.00%
2023/03/29	1	16.15	0	0.00	16.15	1	734	0.14%
2023/03/28	3	16.22	0	0.00	16.20	3	734	0.41%
2023/03/27	4	16.30	12.1	16.42	16.35	-8.1	736	-1.10%
2023/03/20	0	0.00	0.1	16.10	16.10	-0.1	727	-0.01%
2023/03/17	2	16.20	0	0.00	16.15	2	732	0.27%
2023/03/16	4	16.00	0	0.00	16.00	4	733	0.55%
2023/03/15	10	16.50	2	16.45	16.40	8	724	1.10%
2023/03/14	4	16.56	1	16.55	16.55	3	728	0.41%
2023/03/13	2.1	16.46	2	16.60	16.70	0.1	734	0.01%
2023/03/10	10	16.96	0	0.00	16.75	10	727	1.38%
2023/03/09	4	17.20	2	17.35	17.20	2	723	0.28%
2023/03/08	2	17.25	0	0.00	17.20	2	731	0.27%
2023/03/07	0	0.00	1	17.45	17.30	-1	741	-0.13%
2023/03/06	0.3	17.45	0	0.00	17.45	0.3	739	0.04%
2023/03/03	5	17.45	19	17.54	17.45	-14	733	-1.91%
2023/03/01	22	17.37	2	17.43	17.35	20	720	2.78%
2023/02/24	2	17.20	5	17.35	17.45	-3	683	-0.44%
2023/02/23	0	0.00	30	17.15	17.10	-30	656	-4.57%
2023/02/21	1	16.95	3	16.93	16.95	-2	649	-0.31%
2023/02/20	0	0.00	2	16.85	16.95	-2	679	-0.29%
2023/02/17	2	16.78	0	0.00	16.80	2	750	0.27%
2023/02/15	0	0.00	1	16.95	16.80	-1	783	-0.13%
2023/02/08	0	0.00	3	17.25	17.25	-3	792	-0.38%
2023/02/03	3	17.22	2	17.20	17.25	1	780	0.13%
2023/02/02	22.5	16.96	0	0.00	17.10	22.5	770	2.92%
2023/01/31	0	0.00	0	16.90	16.85	0	774	0.00%
2023/01/17	2	16.40	1	16.40	16.45	1	763	0.13%
2023/01/16	0	16.50	0	0.00	16.35	0	764	0.00%
2023/01/13	1	16.40	0	0.00	16.35	1	764	0.13%
2023/01/12	10.1	16.60	0	0.00	16.50	10.1	782	1.29%
2023/01/11	0	0.00	6	16.75	16.60	-6	784	-0.77%
2023/01/10	0	0.00	1	16.70	16.60	-1	788	-0.13%
2023/01/09	0	0.00	1	16.65	16.60	-1	790	-0.13%
2023/01/06	0	16.60	0	0.00	16.50	0	820	0.00%
2023/01/05	0.2	16.55	2	16.70	16.50	-1.9	831	-0.22%
2023/01/04	1	16.55	8	16.46	16.55	-7	824	-0.85%
2023/01/03	0	0.00	1	16.05	16.05	-1	816	-0.12%
2022/12/30	1	16.15	0	0.00	16.15	1	815	0.12%
2022/12/29	7	16.02	0.1	16.10	16.10	6.9	809	0.85%
2022/12/23	2	16.30	0	0.00	16.25	2	824	0.24%
2022/12/20	1	16.55	0	0.00	16.20	1	840	0.12%
2022/12/14	0	0.00	10	16.85	16.75	-10	854	-1.17%
2022/12/13	3	16.65	0	0.00	16.75	3	853	0.35%
2022/12/12	0.1	16.70	0	0.00	16.55	0.1	861	0.01%
2022/12/09	2	16.85	0.4	17.00	16.80	1.6	905	0.17%
2022/12/08	0.1	16.80	0	0.00	16.95	0.1	901	0.01%
2022/12/07	2	16.95	2	16.90	16.85	0	897	0.00%
2022/12/06	3	17.10	10	17.27	17.10	-7	886	-0.79%
2022/12/05	0.2	17.78	0	0.00	17.70	0.2	877	0.02%
2022/12/02	0	0.00	1	17.80	17.75	-1	871	-0.11%
2022/12/01	0	0.00	2	17.95	17.80	-2	877	-0.23%
2022/11/30	12	17.81	14	17.80	17.80	-2	865	-0.23%
2022/11/28	0	0.00	0.3	17.25	17.25	-0.3	842	-0.04%
2022/11/24	0	0.00	3	17.30	17.30	-3	857	-0.35%
2022/11/23	0.1	17.25	0.1	17.20	17.25	0	854	0.00%
2022/11/21	2	17.20	5	17.25	17.20	-3	863	-0.35%
2022/11/18	8	17.41	6	17.32	17.35	2	862	0.23%
2022/11/17	2	17.63	1	17.75	17.60	1	866	0.12%
2022/11/16	1	17.65	1	17.75	17.65	0	888	0.00%
2022/11/15	5	17.67	2	18.10	17.60	3	956	0.31%
2022/11/14	2.1	17.65	27	17.74	17.65	-24.9	887	-2.81%
2022/11/11	4	17.25	0	0.00	17.20	4	869	0.46%
2022/11/10	0	0.00	12	17.18	17.20	-12	876	-1.37%
2022/11/09	2	17.20	0	0.00	17.10	2	925	0.22%
2022/11/08	0.3	17.15	0	0.00	17.00	0.3	932	0.03%
2022/11/07	0	0.00	5.2	17.10	17.10	-5.2	939	-0.56%
2022/11/03	0	0.00	1	16.70	16.80	-1	942	-0.11%
2022/11/02	3	16.80	0	0.00	16.70	3	950	0.32%
2022/10/28	0	0.00	1	16.90	16.70	-1	964	-0.10%
2022/10/27	0	0.00	1	16.55	16.80	-1	957	-0.10%
2022/10/26	3	16.18	3	16.40	16.25	0	943	0.00%
2022/10/25	1	16.25	2	16.33	16.25	-1	946	-0.11%
2022/10/24	0	0.00	1	16.35	16.25	-1	946	-0.11%
2022/10/21	1	16.25	0	0.00	16.20	1	947	0.11%
2022/10/20	0	0.00	1	16.50	16.70	-1	949	-0.11%
2022/10/19	3	16.33	1	16.55	16.20	2	931	0.21%
2022/10/18	0	0.00	9	16.35	16.40	-9	935	-0.96%
2022/10/17	3	16.15	0	0.00	16.20	3	938	0.32%
2022/10/14	1	16.40	2	16.50	16.35	-1	936	-0.11%
2022/10/13	14	16.04	3	15.95	15.90	11	914	1.20%
2022/10/11	4	16.25	0.3	16.30	16.30	3.7	919	0.41%
2022/10/07	1	16.60	1	16.75	16.70	0	921	0.00%
2022/10/03	0	0.00	5	16.20	16.20	-5	971	-0.51%
2022/09/30	9	15.85	0	0.00	15.85	9	973	0.92%
2022/09/28	8	15.63	2	15.73	15.55	6	991	0.60%
2022/09/27	0	0.00	3	15.95	16.15	-3	1,002	-0.30%
2022/09/26	3	16.27	0	0.00	15.95	3	1,016	0.30%
2022/09/22	0	0.00	0.5	16.90	16.95	-0.5	1,047	-0.05%
2022/09/21	1	17.25	0	0.00	17.10	1	1,046	0.10%
2022/09/20	4	17.35	1	17.65	17.35	3	1,056	0.28%
2022/09/19	6	17.28	0	0.00	17.25	6	1,080	0.56%
2022/09/16	8	17.79	30	17.99	17.70	-22	1,085	-2.03%
2022/09/14	0	0.00	1	17.60	17.60	-1	1,063	-0.09%
2022/09/07	3	17.15	1	17.15	17.25	2	1,168	0.17%
2022/09/06	2	17.68	0	0.00	17.60	2	1,218	0.16%
2022/09/05	0	0.00	2	17.80	17.80	-2	1,225	-0.16%
2022/09/02	0.1	17.90	0	0.00	17.80	0.1	1,239	0.01%
2022/09/01	6	17.98	0.5	18.05	17.90	5.5	1,241	0.44%
2022/08/31	0.1	18.31	0	0.00	18.35	0.1	1,235	0.01%
2022/08/30	0.2	17.88	0	0.00	17.95	0.2	1,236	0.02%
2022/08/29	10.2	17.77	0	0.00	17.70	10.2	1,244	0.82%
2022/08/26	12	18.29	8	18.34	18.30	4	1,266	0.32%
2022/08/25	0	0.00	11	18.22	18.15	-11	1,261	-0.87%
2022/08/24	3	18.05	2	18.15	18.15	1	1,263	0.08%
2022/08/23	22	18.15	0	0.00	18.15	22	1,257	1.75%
2022/08/22	7	18.61	11	18.69	18.65	-4	1,250	-0.32%
2022/08/19	1	17.75	3	17.95	17.95	-2	1,158	-0.17%
2022/08/18	0.6	17.70	0	0.00	17.80	0.6	1,185	0.05%
2022/08/17	9	17.53	0	0.00	17.50	9	1,190	0.76%
2022/08/16	1	18.10	2	18.15	17.80	-1	1,186	-0.08%
2022/08/15	0	0.00	1	17.55	17.55	-1	1,143	-0.09%
2022/08/12	5	17.40	1	17.30	17.40	4	1,141	0.35%
2022/08/11	0	0.00	1	17.20	17.10	-1	1,167	-0.09%
2022/08/10	0	0.00	1	16.90	16.90	-1	1,168	-0.09%
2022/08/08	0	0.00	5	16.59	16.70	-5	1,210	-0.41%
2022/08/04	6	16.08	0	0.00	16.10	6	1,280	0.47%
2022/08/03	6	16.42	4	16.46	16.40	2	1,339	0.15%
2022/08/02	1	16.80	0	0.00	16.75	1	1,580	0.06%
2022/08/01	0	0.00	1	17.00	17.15	-1	1,656	-0.06%
2022/07/29	1	16.80	2	16.98	16.95	-1	1,671	-0.06%
2022/07/28	1	16.80	0.1	16.95	16.80	0.9	1,717	0.05%
2022/07/27	1	16.80	1	16.90	16.95	0	1,926	0.00%
2022/07/25	0	0.00	1	17.30	17.30	-1	2,167	-0.05%
2022/07/21	1	16.90	9	16.76	16.90	-8	2,207	-0.36%
2022/07/19	1	16.45	1	16.60	16.70	0	2,244	0.00%
2022/07/18	0	0.00	9	16.35	16.40	-9	2,242	-0.40%
2022/07/13	0	0.00	1	16.10	16.65	-1	2,253	-0.04%
2022/07/12	2	15.95	0.1	16.15	15.95	1.9	2,247	0.08%
2022/07/06	2	17.35	0	0.00	17.15	2	2,259	0.09%
2022/07/04	1	16.80	2	17.40	16.90	-1	2,245	-0.04%
2022/07/01	3	17.65	0	0.00	17.10	3	2,261	0.13%
2022/06/30	5	18.77	2	18.65	18.60	3	2,277	0.13%
2022/06/28	3	19.33	0	0.00	19.40	3	2,295	0.13%
2022/06/27	10	19.35	0	0.00	19.30	10	2,295	0.44%
2022/06/24	0	0.00	7	19.20	19.05	-7	2,284	-0.31%
2022/06/23	1	18.90	0	0.00	18.90	1	2,326	0.04%
2022/06/22	1	18.60	0	0.00	18.65	1	2,323	0.04%
2022/06/21	1	19.10	3	19.05	19.10	-2	2,327	-0.09%
2022/06/20	2	19.00	5	18.83	18.50	-3	2,324	-0.13%
2022/06/17	1	18.55	1	18.55	18.70	0	2,311	0.00%
2022/06/16	5	19.31	3	18.95	18.95	2	2,338	0.09%
2022/06/15	0	0.00	11	19.07	19.45	-11	2,309	-0.48%
2022/06/14	4	18.43	0.5	18.70	18.65	3.5	2,278	0.15%
2022/06/13	2	18.60	1	18.60	18.50	1	2,288	0.04%
2022/06/08	1	18.90	1	19.15	19.05	0	2,304	0.00%
2022/06/07	3	19.00	0	0.00	18.95	3	2,311	0.13%
2022/06/06	7	19.21	6	19.31	19.25	1	2,328	0.04%
2022/06/01	2	19.00	1	19.00	18.90	1	2,406	0.04%
2022/05/30	0	0.00	4.2	18.95	19.05	-4.2	2,430	-0.17%
2022/05/27	0	0.00	1	18.70	18.70	-1	2,425	-0.04%
2022/05/26	3	18.97	3	18.80	18.65	0	2,436	0.00%
2022/05/25	2	18.28	0	0.00	18.40	2	2,428	0.08%
2022/05/24	0	18.50	0	0.00	18.45	0	2,473	0.00%
2022/05/20	1	18.80	0	0.00	18.85	1	2,535	0.04%
2022/05/19	4.1	18.63	0	0.00	18.75	4.1	2,630	0.15%
2022/05/18	1	19.05	5	19.20	19.30	-4	2,605	-0.15%
2022/05/17	5	19.47	4	19.21	19.10	1	2,612	0.04%
2022/05/16	3.3	18.85	2	19.00	18.90	1.3	2,600	0.05%
2022/05/13	3	18.75	2	18.80	18.85	1	2,596	0.04%
2022/05/12	18.1	18.97	4	18.84	18.55	14.1	2,606	0.54%
2022/05/11	19.1	20.09	2	20.28	19.60	17.1	2,568	0.67%
2022/05/10	19	21.36	14.1	20.99	20.80	4.9	2,525	0.19%
2022/05/09	2	20.08	5.5	20.44	21.00	-3.5	2,313	-0.15%
2022/05/06	7.1	20.14	13.6	20.20	20.15	-6.5	2,318	-0.28%
2022/05/05	4	20.60	12	20.59	20.65	-8	2,348	-0.34%
2022/05/04	24.1	20.98	14	20.78	20.70	10.1	2,321	0.44%
2022/05/03	6.5	20.97	13	20.83	20.95	-6.5	2,140	-0.30%
2022/04/29	1	19.15	1	19.05	19.15	0	1,935	0.00%
2022/04/28	10	19.10	0	0.00	19.10	10	1,956	0.51%
2022/04/27	6	18.86	21	18.99	18.75	-15	1,976	-0.76%
2022/04/26	4	19.80	0	0.00	19.50	4	1,950	0.21%
2022/04/25	3	19.88	0	0.00	19.85	3	1,939	0.15%
2022/04/22	7	20.71	4	20.75	20.80	3	1,942	0.15%
2022/04/21	6	20.86	1	20.90	20.90	5	1,969	0.25%
2022/04/20	8	20.40	1	20.35	20.50	7	1,980	0.35%
2022/04/18	6	20.38	9.1	20.20	20.15	-3.1	2,038	-0.15%
2022/04/15	3	20.72	4	20.65	20.65	-1	2,054	-0.05%
2022/04/14	6	21.13	0	0.00	21.10	6	2,078	0.29%
2022/04/13	0	21.25	0	0.00	21.20	0	2,143	0.00%
2022/04/12	0	0.00	2.2	21.10	21.10	-2.2	2,209	-0.10%
2022/04/11	1	21.50	0	0.00	21.30	1	2,233	0.04%
2022/04/08	0	0.00	2	21.85	21.85	-2	2,276	-0.09%
2022/04/07	1	21.80	0.5	22.00	21.75	0.5	2,360	0.02%
2022/04/06	2.1	22.69	3	22.47	22.70	-0.9	2,526	-0.04%
2022/04/01	0	0.00	1	22.15	22.30	-1	2,772	-0.04%
2022/03/31	1.1	22.45	3	22.52	22.40	-1.9	3,698	-0.05%
2022/03/30	1	22.20	0	0.00	22.40	1	4,385	0.02%
2022/03/29	0	0.00	4	22.20	22.20	-4	4,516	-0.09%
2022/03/28	2	22.50	0	0.00	22.45	2	4,547	0.04%
2022/03/25	2.1	22.20	0	0.00	22.15	2.1	4,526	0.05%
2022/03/24	10	22.50	0	0.00	22.40	10	4,546	0.22%
2022/03/23	0.1	22.40	1	22.40	22.50	-0.9	4,606	-0.02%
2022/03/17	0.1	21.90	0	0.00	21.95	0.1	5,274	0.00%
2022/03/16	4	21.80	6	21.53	21.40	-2	5,285	-0.04%
2022/03/15	1	21.70	1	21.70	21.70	0	5,299	0.00%
2022/03/11	0	0.00	1	22.00	22.05	-1	5,473	-0.02%
2022/03/10	0.1	22.05	2	22.03	22.00	-1.9	5,499	-0.03%
2022/03/09	1	21.20	0	0.00	21.50	1	5,527	0.02%
2022/03/08	20.2	21.79	7	21.80	21.15	13.2	5,572	0.24%
2022/03/07	3	22.30	0	0.00	22.35	3	5,578	0.05%
2022/03/04	4	22.26	1	22.30	22.30	3	5,681	0.05%
2022/03/03	1.1	22.46	1	22.70	22.50	0.1	5,792	0.00%
2022/03/02	1	22.40	0	0.00	22.50	1	6,040	0.02%
2022/03/01	7	22.59	1	22.60	22.50	6	6,451	0.09%
2022/02/25	6	22.24	4.2	22.33	22.30	1.8	6,608	0.03%
2022/02/24	0	0.00	3	22.90	22.20	-3	6,643	-0.05%
2022/02/23	2	23.13	2	23.05	23.10	0	6,610	0.00%
2022/02/22	2	23.40	0	0.00	23.20	2	6,653	0.03%
2022/02/21	11	23.73	4	23.76	23.95	7	6,791	0.10%
2022/02/18	2	22.95	0	0.00	23.00	2	6,756	0.03%
2022/02/17	1.1	23.05	2	23.23	23.10	-0.9	6,789	-0.01%
2022/02/15	2.1	22.95	5	22.95	22.95	-2.9	6,854	-0.04%
2022/02/14	7	23.00	5	23.55	23.00	2	6,887	0.03%
2022/02/11	2	23.73	0	0.00	23.75	2	6,932	0.03%
2022/02/10	1	23.70	2	23.82	23.80	-1	6,973	-0.01%
2022/02/09	6	23.69	13	23.77	23.85	-7	7,049	-0.10%
2022/02/08	5	23.69	3	23.75	23.75	2	7,063	0.03%
2022/02/07	3	22.58	2.5	22.90	23.30	0.5	7,085	0.01%
2022/01/26	3	22.02	0	0.00	22.05	3	7,140	0.04%
2022/01/25	4	22.08	0	0.00	22.05	4	7,268	0.06%
2022/01/24	10	22.61	1	22.55	22.50	9	7,395	0.12%
2022/01/21	18	22.90	1	23.00	22.85	17	7,503	0.23%
2022/01/20	6	23.21	2	23.18	23.45	4	7,513	0.05%
2022/01/19	2	22.95	1	22.85	22.90	1	7,501	0.01%
2022/01/18	0.1	23.00	0	0.00	23.00	0.1	7,553	0.00%
2022/01/17	3	22.88	12.5	22.99	23.15	-9.5	7,576	-0.13%
2022/01/14	6.1	23.04	5	23.04	23.00	1.1	7,593	0.01%
2022/01/13	2.1	23.45	1	23.50	23.45	1.1	7,634	0.01%
2022/01/12	8	23.21	0	0.00	23.30	8	7,685	0.10%
2022/01/11	2	23.58	0	0.00	23.45	2	7,696	0.03%
2022/01/10	1.2	23.63	5	23.85	23.70	-3.8	7,770	-0.05%
2022/01/07	13.1	23.83	3	23.85	23.70	10.1	7,765	0.13%
2022/01/06	5.1	23.92	4	24.19	23.95	1.1	7,777	0.01%
2022/01/05	15	23.89	0.1	23.85	23.75	14.9	7,839	0.19%
2022/01/04	4	24.13	3	24.22	24.15	1	7,827	0.01%
2022/01/03	7	24.41	2	24.35	24.20	5	7,866	0.06%
2021/12/30	9.1	24.63	3	24.65	24.80	6.1	7,864	0.08%
2021/12/29	28	24.91	15	25.04	24.65	13	7,867	0.17%
2021/12/28	14	25.19	14.1	25.31	25.25	-0.1	7,791	0.00%
2021/12/27	82.5	26.47	51.1	26.60	26.20	31.4	7,658	0.41%
2021/12/24	7.1	24.56	67	25.15	25.55	-59.9	6,922	-0.86%
2021/12/23	7	23.94	13	24.02	23.85	-6	6,472	-0.09%
2021/12/22	6	23.47	2	23.78	23.55	4	6,745	0.06%
2021/12/21	0	0.00	7	23.60	23.60	-7	8,948	-0.08%
2021/12/20	6	23.33	2	23.53	23.40	4	9,953	0.04%
2021/12/17	5	23.51	1	23.75	23.45	4	10,388	0.04%
2021/12/16	3	23.45	3.4	23.65	23.40	-0.4	10,362	0.00%
2021/12/15	20.1	23.52	14	23.68	23.30	6.1	10,359	0.06%
2021/12/14	14.6	23.84	17	24.03	23.35	-2.4	10,290	-0.02%
2021/12/13	2	22.78	5	22.80	22.70	-3	9,772	-0.03%
2021/12/10	7	22.95	3	22.85	22.85	4	9,784	0.04%
2021/12/09	0	0.00	5	23.10	23.00	-5	9,818	-0.05%
2021/12/08	2	23.33	0.1	23.25	23.25	1.9	9,821	0.02%
2021/12/07	2.1	22.85	7	23.13	23.55	-4.9	9,786	-0.05%
2021/12/06	4	23.14	0	0.00	23.10	4	9,708	0.04%
2021/12/03	10	23.43	2	23.45	23.40	8	9,730	0.08%
2021/12/02	14	23.57	13	23.75	23.50	1	9,744	0.01%
2021/12/01	7	23.58	0	0.00	23.55	7	9,732	0.07%
2021/11/30	2	23.95	24	24.04	24.05	-22	9,742	-0.23%
2021/11/29	6	23.33	21.5	23.55	23.65	-15.5	9,667	-0.16%
2021/11/26	23.6	24.26	16	24.35	23.90	7.6	9,596	0.08%
2021/11/25	36	24.58	41.2	24.28	24.60	-5.2	9,397	-0.06%
2021/11/24	7.1	23.20	17.9	23.04	23.50	-10.8	9,022	-0.12%
2021/11/23	5	22.71	1	23.05	22.35	4	8,954	0.04%
2021/11/22	2	22.45	3	22.55	22.55	-1	8,993	-0.01%
2021/11/19	6	22.56	3	22.83	22.75	3	9,089	0.03%
2021/11/18	21.1	22.85	23	23.01	22.80	-1.9	9,166	-0.02%
2021/11/17	5	22.25	1	22.69	22.30	4	9,090	0.04%
2021/11/16	7	22.65	8	22.93	22.60	-1	9,156	-0.01%
2021/11/15	11	22.76	1	23.20	22.70	10	9,236	0.11%
2021/11/12	3	22.93	4	23.03	22.90	-1	9,348	-0.01%
2021/11/11	3	22.98	3	23.03	23.05	0	9,402	0.00%
2021/11/10	3	23.20	6	23.59	23.10	-3	9,451	-0.03%
2021/11/09	4	23.14	2	23.13	23.30	2	9,512	0.02%
2021/11/08	1	23.55	8.2	23.29	23.55	-7.2	9,747	-0.07%
2021/11/05	5	22.72	22.1	22.93	23.00	-17.1	9,808	-0.17%
2021/11/04	28.2	23.00	8.2	22.87	22.70	20	9,821	0.20%
2021/11/03	3	23.17	23	23.02	23.20	-20	9,784	-0.20%
2021/11/02	17.2	22.75	13.1	23.00	22.70	4.1	9,766	0.04%
2021/11/01	9	22.68	12.2	22.87	22.50	-3.2	9,674	-0.03%
2021/10/29	8	21.98	0	0.00	22.20	8	9,595	0.08%
2021/10/28	2.1	21.61	1	21.60	21.60	1.1	9,509	0.01%
2021/10/27	1	21.75	1	21.85	21.80	0	9,572	0.00%
2021/10/26	14.2	21.90	4	21.94	21.90	10.2	9,665	0.11%
2021/10/25	0	0.00	5	22.40	22.30	-5	9,764	-0.05%
2021/10/22	1	22.10	3	22.10	22.10	-2	9,946	-0.02%
2021/10/21	4	22.24	17	22.34	22.20	-13	10,013	-0.13%
2021/10/20	10	22.08	25	21.95	21.95	-15	10,105	-0.15%
2021/10/19	1	22.25	6	22.44	22.25	-5	10,425	-0.05%
2021/10/18	15	22.54	7.2	23.05	22.25	7.8	10,577	0.07%
2021/10/15	2	22.20	7	22.30	22.05	-5	10,688	-0.05%
2021/10/14	8.1	21.76	7	21.84	21.90	1.1	10,832	0.01%
2021/10/13	13	22.31	5	22.42	21.70	8	10,961	0.07%
2021/10/12	3	21.97	13.1	21.98	21.80	-10.1	11,102	-0.09%
2021/10/08	7.1	22.69	12	22.38	22.35	-4.9	11,604	-0.04%
2021/10/07	19	22.80	7	22.68	22.75	12	11,872	0.10%
2021/10/06	7	22.51	18	22.73	22.25	-11	12,361	-0.09%
2021/10/05	23	22.88	13	22.49	23.05	10	12,730	0.08%
2021/10/04	12	24.37	18	23.68	22.80	-6	13,553	-0.04%
2021/10/01	30.7	24.27	48	24.44	24.05	-17.3	14,659	-0.12%
2021/09/30	27.1	25.66	26.6	25.64	25.35	0.5	15,302	0.00%
2021/09/29	18.5	25.60	55.5	25.66	25.20	-37	15,467	-0.24%
2021/09/28	278.2	26.66	182.2	26.57	26.75	96	15,173	0.63%	大買/大賣/
2021/09/27	92	25.06	78.9	25.03	25.55	13.1	13,080	0.10%
2021/09/24	30.5	23.56	44	23.58	23.25	-13.5	12,282	-0.11%
2021/09/23	15	21.58	0	0.00	22.00	15	12,069	0.12%
2021/09/22	2.1	21.79	22	21.72	21.80	-19.9	12,131	-0.16%
2021/09/17	1	22.50	0	0.00	22.30	1	12,228	0.01%
2021/09/16	3.2	22.75	3	22.70	22.70	0.2	12,298	0.00%
2021/09/15	1	22.85	1	23.00	23.10	0	12,431	0.00%
2021/09/14	15	22.93	1	23.10	22.90	14	13,594	0.10%
2021/09/13	10	23.75	5	23.78	23.80	5	15,384	0.03%
2021/09/10	3	23.60	19.2	23.50	23.40	-16.2	16,250	-0.10%
2021/09/09	11	23.26	7	22.84	23.35	4	16,500	0.02%
2021/09/08	4.1	22.77	3	22.83	22.75	1.1	17,100	0.01%
2021/09/07	7	23.19	11	23.48	23.50	-4	17,483	-0.02%
2021/09/06	3.2	23.27	7	23.08	22.85	-3.8	18,300	-0.02%
2021/09/03	18	23.67	10	23.70	23.25	8	20,199	0.04%
2021/09/02	22	23.77	4	23.60	23.75	18	21,095	0.09%
2021/09/01	12	24.32	2	24.63	24.10	10	22,181	0.05%
2021/08/31	13.2	24.43	4	24.51	24.55	9.2	25,060	0.04%
2021/08/30	3	25.20	1	25.64	24.95	2	28,282	0.01%
2021/08/27	16	25.58	4	25.76	25.50	12	31,595	0.04%
2021/08/26	1	25.60	19	25.72	25.55	-18	34,098	-0.05%
2021/08/25	5	25.35	7.1	25.51	25.55	-2.1	35,550	-0.01%
2021/08/24	14	25.09	11.1	25.29	25.20	2.9	35,767	0.01%
2021/08/23	9	24.63	18	24.92	24.95	-9	36,556	-0.02%
2021/08/20	4	23.68	27	24.21	24.30	-23	37,232	-0.06%
2021/08/19	20.1	23.66	12.1	24.49	23.50	8	37,520	0.02%
2021/08/18	11	22.80	9	24.19	24.30	2	37,664	0.01%
2021/08/17	10.2	23.91	7	24.19	23.60	3.2	37,979	0.01%
2021/08/16	1.3	24.48	28	24.95	24.40	-26.7	38,674	-0.07%
2021/08/13	7	25.42	10	25.50	25.55	-3	38,925	-0.01%
2021/08/12	14	25.33	19.5	25.47	25.35	-5.5	39,091	-0.01%
2021/08/11	22.1	24.31	19.1	24.31	24.00	3	39,596	0.01%
2021/08/10	7	25.17	9	25.32	25.00	-2	40,216	0.00%
2021/08/09	16	25.62	3.1	25.86	25.55	12.9	41,094	0.03%
2021/08/06	6	25.58	1	25.75	25.45	5	41,601	0.01%
2021/08/05	7.1	25.54	6.2	25.53	25.45	0.9	42,193	0.00%
2021/08/04	10	25.87	23.6	26.10	25.75	-13.6	42,933	-0.03%
2021/08/03	6.1	25.68	5	25.70	25.80	1.1	44,937	0.00%
2021/08/02	9	25.00	8	25.29	25.90	1	45,414	0.00%
2021/07/30	25	25.70	12	25.69	25.50	13	45,658	0.03%
2021/07/29	10.1	25.74	14.5	26.10	26.20	-4.4	45,740	-0.01%
2021/07/28	23.6	25.30	5	25.58	25.10	18.6	45,804	0.04%
2021/07/27	7.1	26.20	6	26.33	26.05	1.1	45,848	0.00%
2021/07/26	9.2	26.77	5	26.53	26.85	4.2	46,016	0.01%
2021/07/23	9.1	27.00	12.2	27.07	27.50	-3.1	46,124	-0.01%
2021/07/22	6.4	25.86	3	26.18	25.70	3.4	46,031	0.01%
2021/07/21	16.1	26.52	23	26.50	26.15	-6.9	46,089	-0.01%
2021/07/20	19.1	27.25	4	27.21	27.10	15.1	46,119	0.03%
2021/07/19	17	28.27	28	28.35	28.10	-11	46,343	-0.02%
2021/07/16	46.1	28.37	9	28.31	28.20	37.1	46,658	0.08%
2021/07/15	20.5	28.33	33.3	28.56	29.10	-12.8	47,303	-0.03%
2021/07/14	11.2	27.28	22.2	27.36	27.35	-11	47,952	-0.02%
2021/07/13	40.3	27.19	14.5	27.14	26.75	25.9	48,337	0.05%
2021/07/12	137.3	28.36	7.1	28.58	28.05	130.2	48,495	0.27%	大買/鉅額交易
2021/07/09	91	29.40	29.1	29.88	28.95	61.9	48,911	0.13%
2021/07/08	94.2	30.99	105	30.55	30.50	-10.8	49,478	-0.02%	大賣/
2021/07/07	64.6	30.55	56.6	31.70	32.65	8	48,522	0.02%
2021/07/06	24.1	29.21	37	29.83	30.10	-12.9	47,982	-0.03%
2021/07/05	10	29.01	21	28.95	28.90	-11	48,509	-0.02%
2021/07/02	13	28.93	17.5	29.11	28.60	-4.5	49,006	-0.01%
2021/07/01	15	29.28	12.2	28.98	28.85	2.8	49,105	0.01%
2021/06/30	13.2	28.89	37	28.73	28.80	-23.8	49,447	-0.05%
2021/06/29	21	28.10	25.2	27.67	27.55	-4.2	49,543	-0.01%
2021/06/28	20.1	27.41	29	27.63	28.10	-8.9	49,594	-0.02%
2021/06/25	15.5	28.34	11	28.38	28.05	4.5	49,601	0.01%
2021/06/24	21	28.34	13	28.59	28.40	8	49,962	0.02%
2021/06/23	131.1	29.18	113.8	29.24	28.70	17.3	50,112	0.03%	大買/大賣/
2021/06/22	114.4	29.35	167.7	29.48	28.30	-53.3	49,960	-0.11%	大買/大賣/
2021/06/21	151	27.91	211.4	27.68	28.00	-60.4	48,539	-0.12%	大買/大賣/
2021/06/18	15	27.12	41.3	27.06	27.20	-26.3	47,912	-0.05%
2021/06/17	64.1	27.62	73	27.93	27.50	-8.9	47,825	-0.02%
2021/06/16	51	27.53	33	27.50	27.05	18	47,292	0.04%
2021/06/15	42.3	27.91	35.5	27.84	28.20	6.8	46,930	0.01%
2021/06/11	291	28.37	267.5	28.45	27.45	23.5	46,098	0.05%	大買/大賣/
2021/06/09	243	28.74	205.5	28.33	27.75	37.5	43,298	0.09%	大買/大賣/
2021/06/08	246.5	29.76	223	29.70	29.55	23.5	42,219	0.06%	大買/大賣/
2021/06/07	327.2	29.29	402.7	29.60	29.95	-75.5	39,409	-0.19%	大買/大賣/
2021/06/04	556.1	29.72	508.5	28.78	27.25	47.6	36,251	0.13%	大買/大賣/
2021/06/03	238	28.01	277.8	28.26	28.95	-39.8	33,155	-0.12%	大買/大賣/
2021/06/02	112.4	25.54	118	25.47	26.35	-5.6	30,746	-0.02%	大買/大賣/
2021/06/01	16	24.18	26.1	24.01	24.50	-10.1	29,534	-0.03%
2021/05/31	78	24.78	73.1	24.58	24.35	5	29,334	0.02%
2021/05/28	94	23.38	157	23.55	23.85	-63	28,523	-0.22%	大賣/
2021/05/27	41.1	23.08	38	23.24	22.85	3.1	28,031	0.01%
2021/05/26	27	22.34	17	22.74	22.80	10	28,242	0.04%
2021/05/25	42.5	23.12	23.1	22.58	22.55	19.4	28,213	0.07%
2021/05/24	80	23.13	74	23.30	22.90	6	27,831	0.02%
2021/05/21	6	21.72	31	21.88	22.10	-25	27,194	-0.09%
2021/05/20	40.3	21.67	2	21.50	21.10	38.3	26,903	0.14%
2021/05/19	109	22.84	64.1	22.81	22.25	44.9	26,662	0.17%	大買/
2021/05/18	49.1	21.50	56.1	21.76	22.15	-7	25,982	-0.03%
2021/05/17	74.1	19.82	133.1	19.33	20.15	-59	25,288	-0.23%	大賣/
2021/05/14	45.1	20.59	66	20.26	19.95	-20.9	24,396	-0.09%
2021/05/13	73.1	22.36	38	22.04	21.90	35.1	23,846	0.15%
2021/05/12	60.5	25.16	22.1	26.39	24.30	38.4	23,208	0.17%
2021/05/11	139.1	26.97	101.5	27.41	27.00	37.6	22,440	0.17%	大買/大賣/
2021/05/10	14	25.45	95	25.44	25.45	-81	20,389	-0.40%
2021/05/07	50.3	22.68	19.2	22.90	23.15	31.1	19,908	0.16%
2021/05/06	98.1	23.45	40	23.57	23.10	58.1	19,598	0.30%
2021/05/05	43	22.69	12.5	21.95	22.90	30.5	19,508	0.16%
2021/05/04	43	22.88	38.1	21.66	21.65	4.9	19,319	0.03%
2021/05/03	59.1	24.60	24	24.94	24.05	35.1	19,117	0.18%
2021/04/29	36	26.16	19.1	26.42	26.00	17	19,233	0.09%
2021/04/28	18.1	27.85	19.7	28.02	27.45	-1.6	19,117	-0.01%
2021/04/27	13	26.43	19	26.71	27.00	-6	18,895	-0.03%
2021/04/26	14.2	25.49	62	25.19	26.15	-47.8	18,684	-0.26%
2021/04/23	38.5	25.01	27	24.92	25.20	11.5	18,532	0.06%
2021/04/22	67	27.32	38.2	27.26	26.70	28.8	18,257	0.16%
2021/04/21	55	25.12	69	25.26	26.30	-14	17,811	-0.08%
2021/04/20	121.3	23.60	34.4	23.54	23.95	86.9	16,939	0.51%	大買/
2021/04/19	39	22.33	56.5	22.77	23.15	-17.5	15,873	-0.11%
2021/04/16	45	20.52	55	20.72	21.05	-10	15,211	-0.07%
2021/04/15	53	20.22	32	20.32	20.10	21	14,665	0.14%
2021/04/14	183	18.91	79.9	18.90	19.35	103.1	13,891	0.74%	大買/鉅額交易
2021/04/13	1	19.65	5.9	19.65	19.65	-4.9	12,534	-0.04%
2021/04/12	8	17.53	21	17.58	17.90	-13	12,380	-0.11%
2021/04/09	92	16.50	24.1	16.71	16.30	67.9	12,254	0.55%
2021/04/08	7	15.44	79.7	15.53	15.95	-72.7	11,499	-0.63%
2021/04/07	31	14.49	16	14.53	14.50	15	11,223	0.13%
2021/04/06	22	14.09	40	14.43	14.60	-18	11,878	-0.15%
2021/04/01	15.1	13.73	54	13.55	13.80	-38.9	11,948	-0.33%
2021/03/31	0	0.00	2.9	13.23	13.20	-2.9	11,723	-0.02%
2021/03/30	38	13.43	25	13.35	13.35	13	11,713	0.11%
2021/03/29	56	13.57	19	13.63	13.60	37	11,677	0.32%
2021/03/26	18	13.25	11	13.23	13.15	7	11,631	0.06%
2021/03/25	66	13.53	68.1	13.78	13.30	-2.1	11,782	-0.02%
2021/03/24	14	13.03	33	12.82	13.10	-19	10,857	-0.17%
2021/03/23	28	12.61	13	12.56	12.50	15	10,661	0.14%
2021/03/22	2	12.13	19	12.24	12.30	-17	11,375	-0.15%
2021/03/19	16	11.96	6	12.20	11.95	10	11,415	0.09%
2021/03/18	1	11.80	2.4	12.00	12.05	-1.4	11,322	-0.01%
2021/03/17	0	0.00	3	11.90	11.80	-3	11,280	-0.03%
2021/03/16	11	11.99	0	0.00	11.95	11	11,274	0.10%
2021/03/12	0	0.00	3	12.15	12.10	-3	11,181	-0.03%
2021/03/11	1	12.00	10	12.10	12.00	-9	11,128	-0.08%
2021/03/10	5	12.20	0	0.00	12.20	5	11,036	0.05%
2021/03/09	0	0.00	18.9	12.34	12.45	-18.9	10,952	-0.17%
2021/03/08	2	12.10	19	12.17	12.10	-17	10,738	-0.16%
2021/03/05	14.1	11.99	15	12.30	11.85	-0.9	10,613	-0.01%
2021/03/04	5	11.93	5.4	11.98	12.05	-0.4	10,400	0.00%
2021/03/03	3	11.75	3	11.85	11.80	0	10,336	0.00%
2021/03/02	16	11.91	32.9	12.09	11.60	-16.9	10,301	-0.16%
2021/02/26	6	12.02	18.1	11.95	11.95	-12.1	10,050	-0.12%
2021/02/25	2	11.00	10	11.56	11.55	-8	9,474	-0.08%
2021/02/24	5.4	11.11	3	11.20	10.95	2.4	9,289	0.03%
2021/02/23	0	0.00	1	11.25	11.25	-1	9,214	-0.01%
2021/02/22	3	11.05	14	10.90	10.95	-11	9,102	-0.12%
2021/02/19	2	10.75	0	0.00	10.85	2	9,084	0.02%
2021/02/18	15	10.94	10	10.85	10.95	5	9,105	0.05%
2021/02/17	6	10.57	0	0.00	10.65	6	9,161	0.07%
2021/02/05	0	0.00	3	10.28	10.25	-3	9,332	-0.03%
2021/02/04	6	10.30	0	0.00	10.25	6	9,345	0.06%
2021/02/03	0	0.00	1	10.35	10.20	-1	9,545	-0.01%
2021/02/02	0	0.00	5	10.10	10.10	-5	9,561	-0.05%
2021/01/28	3	10.00	4	10.00	10.00	-1	9,662	-0.01%
2021/01/27	0	0.00	0.2	10.10	10.15	-0.2	9,634	0.00%
2021/01/26	3	10.20	0	0.00	10.05	3	9,537	0.03%
2021/01/25	3	10.15	3	10.20	10.15	0	9,516	0.00%
2021/01/22	10	10.56	6	10.53	10.35	4	9,490	0.04%
2021/01/21	2	10.20	10	10.57	10.70	-8	9,124	-0.09%
2021/01/20	1	9.95	4	9.76	9.76	-3	9,033	-0.03%
2021/01/19	4	10.28	0	0.00	10.15	4	9,244	0.04%
2021/01/18	2	10.09	0	0.00	10.25	2	9,373	0.02%
2021/01/15	0	0.00	5	10.40	10.10	-5	9,284	-0.05%
2021/01/14	5	10.50	12.3	10.50	10.50	-7.3	9,167	-0.08%
2021/01/13	1	10.65	0	0.00	10.65	1	9,112	0.01%
2021/01/12	0	0.00	25	10.60	10.55	-25	9,070	-0.28%
2021/01/08	0	0.00	32	11.19	11.25	-32	8,869	-0.36%
2021/01/07	4.1	11.12	0	0.00	11.10	4.1	8,706	0.05%
2021/01/06	5.2	11.33	0	0.00	11.20	5.2	8,612	0.06%
2021/01/05	11	11.70	10	11.59	11.55	1	8,462	0.01%
2021/01/04	21.4	12.04	17	11.98	11.90	4.4	8,316	0.05%
2020/12/31	32	12.26	8	12.18	12.20	24	8,144	0.29%
2020/12/30	52	12.72	34.1	12.92	12.55	17.9	7,957	0.22%
2020/12/29	90	12.73	46	12.85	12.65	44	7,627	0.58%
2020/12/28	152	11.98	168	11.97	12.25	-16	6,730	-0.24%	大買/大賣/
2020/12/25	2	11.20	0	0.00	11.15	2	6,076	0.03%
2020/12/24	0	0.00	7.3	11.29	11.25	-7.3	5,954	-0.12%
2020/12/23	1.1	11.14	0	0.00	11.10	1.1	5,812	0.02%
2020/12/22	74	11.54	18	11.51	10.95	56	5,711	0.98%
2020/12/21	9	11.43	20	11.43	11.60	-11	5,345	-0.21%
2020/12/18	6	10.65	3	10.65	10.70	3	4,912	0.06%
2020/12/17	13	10.82	15	10.90	10.80	-2	4,802	-0.04%
2020/12/16	30	10.98	86.5	11.09	11.20	-56.5	4,583	-1.23%
2020/12/15	5	10.45	16	10.35	10.35	-11	3,731	-0.29%
2020/12/14	6	9.83	7	9.98	10.00	-1	3,510	-0.03%
2020/12/10	0	0.00	5	10.10	10.00	-5	3,542	-0.14%
2020/12/08	3	9.96	80	9.99	9.96	-77	3,680	-2.09%
2020/12/07	0	0.00	0.2	9.92	9.96	-0.2	3,776	-0.01%
2020/12/03	0	0.00	12.4	10.04	9.97	-12.4	3,884	-0.32%
2020/12/02	0	0.00	7.8	10.08	10.10	-7.8	4,117	-0.19%
2020/12/01	1	10.10	0	0.00	10.20	1	4,118	0.02%
2020/11/30	2.1	10.34	39	10.39	10.35	-36.9	4,172	-0.88%
2020/11/27	5	10.10	12	10.14	10.10	-7	4,147	-0.17%
2020/11/26	5	10.00	0	0.00	9.99	5	4,317	0.12%
2020/11/25	0	0.00	4.4	9.99	9.94	-4.4	4,544	-0.10%
2020/11/23	0.1	9.93	4	9.93	9.91	-3.9	4,752	-0.08%
2020/11/20	6	9.90	0	0.00	9.93	6	4,837	0.12%
2020/11/19	11	9.93	7	9.96	9.92	4	4,822	0.08%
2020/11/18	10.2	9.88	0	0.00	9.88	10.2	4,794	0.21%
2020/11/17	17	9.91	0	0.00	9.89	17	4,758	0.36%
2020/11/16	5	9.92	5	9.97	9.91	0	4,699	0.00%
2020/11/13	95	9.96	14	9.86	9.77	81	4,554	1.78%
2020/11/12	0	0.00	5	9.80	9.75	-5	4,306	-0.12%
2020/11/11	0	0.00	3	9.78	9.86	-3	4,290	-0.07%
2020/11/10	0	0.00	2	9.68	9.54	-2	4,073	-0.05%
2020/11/09	0	0.00	1.1	9.57	9.60	-1.1	4,038	-0.03%
2020/11/06	15	9.63	10	9.72	9.51	5	3,998	0.13%
2020/11/03	0	0.00	1	9.30	9.27	-1	3,846	-0.03%
2020/10/30	0	9.28	5	9.43	9.20	-5	3,836	-0.13%
2020/10/29	6	9.41	0	0.00	9.33	6	3,806	0.16%
2020/10/28	2.1	9.59	1	9.70	9.49	1.1	3,777	0.03%
2020/10/27	26	9.61	25	9.74	9.65	1	3,711	0.03%
2020/10/26	1	9.13	19	9.37	9.45	-18	3,424	-0.53%
2020/10/23	0	0.00	1	8.88	8.88	-1	3,245	-0.03%
2020/10/21	0	0.00	6	8.84	8.90	-6	3,269	-0.18%
2020/10/15	0	0.00	10	8.91	8.86	-10	3,281	-0.30%
2020/10/13	3	8.89	0	0.00	8.91	3	3,307	0.09%
2020/10/08	3	9.00	0	0.00	9.02	3	3,367	0.09%
2020/10/06	0	0.00	1	9.07	9.09	-1	3,412	-0.03%
2020/10/05	0	0.00	2	8.90	8.95	-2	3,549	-0.06%
2020/09/28	0	0.00	3	8.89	8.88	-3	3,605	-0.08%
2020/09/24	16	8.85	0	0.00	8.70	16	3,635	0.44%
2020/09/22	1	9.14	0	0.00	9.18	1	3,612	0.03%
2020/09/21	1	9.30	0	0.00	9.30	1	3,603	0.03%
2020/09/18	5	9.31	1	9.36	9.31	4	3,610	0.11%
2020/09/16	6	9.21	0	0.00	9.25	6	3,497	0.17%
2020/09/15	1	9.19	5	9.18	9.22	-4	3,487	-0.11%
2020/09/11	5	9.34	8	9.43	9.20	-3	3,499	-0.09%
2020/09/10	17	9.74	0	0.00	9.68	17	3,486	0.49%
2020/09/08	2	9.88	1	10.10	9.90	1	3,829	0.03%
2020/09/07	13	10.29	7	10.26	10.15	6	3,764	0.16%
2020/09/04	5	9.70	1	9.74	9.74	4	3,508	0.11%
2020/09/03	0	0.00	45	9.94	9.92	-45	3,465	-1.30%
2020/09/01	10	10.00	3	10.06	9.88	7	3,267	0.21%
2020/08/31	11	9.78	0	0.00	9.98	11	3,035	0.36%
2020/08/28	0	0.00	26	9.69	9.69	-26	2,757	-0.94%
2020/08/27	0	0.00	2	9.08	8.96	-2	2,479	-0.08%
2020/08/26	2	9.18	7	9.14	9.14	-5	2,504	-0.20%
2020/08/25	0	0.00	1.3	8.87	8.88	-1.3	2,389	-0.05%
2020/08/21	0	0.00	0	8.75	8.77	0	2,424	0.00%
2020/08/20	0	0.00	3.4	8.71	8.62	-3.4	2,429	-0.14%
2020/08/17	0	0.00	7	8.97	8.97	-7	2,432	-0.29%
2020/08/13	2	8.45	0	0.00	8.64	2	2,406	0.08%
2020/08/10	0	0.00	3	8.37	8.46	-3	2,471	-0.12%
2020/08/06	2	8.41	0	0.00	8.39	2	2,474	0.08%
2020/08/05	0	0.00	0.4	8.40	8.41	-0.4	2,477	-0.01%
2020/08/04	1	8.33	0	0.00	8.31	1	2,474	0.04%
2020/08/03	0	0.00	7	8.29	8.30	-7	2,483	-0.28%
2020/07/31	0	0.00	4.6	8.33	8.31	-4.6	2,491	-0.19%
2020/07/28	0	0.00	5	8.36	8.30	-5	2,513	-0.20%
2020/07/27	1	8.60	10	8.45	8.45	-9	2,522	-0.36%
2020/07/24	0	0.00	3	8.68	8.68	-3	2,520	-0.12%
2020/07/22	5	8.83	0	0.00	8.82	5	2,524	0.20%
2020/07/20	0	0.00	2	8.81	8.81	-2	2,506	-0.08%
2020/07/17	0	0.00	2	9.00	8.90	-2	2,498	-0.08%
2020/07/16	1	9.16	0	0.00	9.07	1	2,493	0.04%
2020/07/15	5	9.02	5	9.10	9.05	0	2,489	0.00%
2020/07/14	1	8.87	0	0.00	8.99	1	2,449	0.04%
2020/07/13	0	0.00	46	8.94	8.99	-46	2,432	-1.89%
2020/07/10	52	9.14	10	9.20	9.01	42	2,427	1.73%
2020/07/09	0	0.00	0	8.95	9.02	0	2,299	0.00%
2020/07/08	0	0.00	4	8.90	8.95	-4	2,282	-0.18%
2020/07/07	0	0.00	0	8.90	8.95	0	2,272	0.00%
2020/07/06	0	0.00	2	8.94	9.00	-2	2,268	-0.09%
2020/07/03	11	9.00	6	9.04	8.95	5	2,254	0.22%
2020/07/02	2	9.02	0	0.00	9.04	2	2,237	0.09%
2020/06/30	0	0.00	11	8.83	8.97	-11	2,179	-0.50%
2020/06/29	10	8.82	0	0.00	8.90	10	2,173	0.46%
2020/06/23	0	0.00	3	8.91	8.95	-3	2,160	-0.14%
2020/06/22	0	0.00	1	9.00	9.00	-1	2,149	-0.05%
2020/06/19	0	0.00	6	8.90	9.01	-6	2,153	-0.28%
2020/06/18	4	9.07	3	9.08	9.07	1	2,100	0.05%
2020/06/17	18	9.11	8	9.17	9.09	10	2,084	0.48%
2020/06/16	43	9.39	20	9.38	9.30	23	2,008	1.15%
2020/06/15	8	8.81	17	8.82	8.82	-9	1,639	-0.55%
2020/06/12	5	7.88	0	0.00	8.02	5	1,543	0.32%
2020/06/11	2	8.27	0	0.00	8.08	2	1,522	0.13%
2020/06/08	0	0.00	2	8.40	8.39	-2	1,642	-0.12%
2020/06/05	0	0.00	3	8.37	8.37	-3	1,639	-0.18%
2020/06/04	1	8.34	0	0.00	8.35	1	1,657	0.06%
2020/06/03	5	8.49	7	8.43	8.42	-2	1,682	-0.12%
2020/06/02	1	8.20	1	8.26	8.37	0	1,665	0.00%
2020/06/01	0.6	8.15	5	8.20	8.20	-4.4	1,627	-0.27%
2020/05/29	0	0.00	4	8.11	8.09	-4	1,623	-0.25%
2020/05/28	2	8.00	1	8.11	8.00	1	1,645	0.06%
2020/05/26	0	0.00	2	7.84	7.85	-2	1,860	-0.11%
2020/05/22	8	7.97	5	7.89	7.79	3	2,163	0.14%
2020/05/20	0	0.00	1	7.75	7.75	-1	2,155	-0.05%
2020/05/19	10	7.75	10	7.79	7.75	0	2,166	0.00%
2020/05/18	5	7.66	3	7.57	7.71	2	2,155	0.09%
2020/05/13	2	7.38	0	0.00	7.38	2	2,103	0.10%
2020/05/05	1	7.33	0	0.00	7.34	1	2,286	0.04%
2020/05/04	0	0.00	11	7.42	7.33	-11	2,284	-0.48%
2020/04/30	0	0.00	4	7.53	7.62	-4	2,267	-0.18%
2020/04/29	0	0.00	9	7.42	7.42	-9	2,252	-0.40%
2020/04/28	0	0.00	3	7.31	7.30	-3	2,238	-0.13%
2020/04/21	13	7.03	2	7.18	6.97	11	2,245	0.49%
2020/04/15	0	0.00	1	7.25	7.31	-1	2,206	-0.05%
2020/04/13	0	0.00	1	7.09	7.09	-1	2,159	-0.05%
2020/04/10	1	7.15	0	0.00	7.20	1	2,159	0.05%
2020/04/08	0	0.00	2	7.04	7.08	-2	2,163	-0.09%
2020/04/06	0	0.00	14	6.88	6.90	-14	2,148	-0.65%
2020/03/31	1	6.71	0	0.00	6.71	1	2,176	0.05%
2020/03/30	3	6.68	0	0.00	6.75	3	2,169	0.14%
2020/03/27	1	6.85	0	0.00	6.83	1	2,162	0.05%
2020/03/26	2	6.89	8	6.95	6.91	-6	2,149	-0.28%
2020/03/24	11	7.05	10	7.00	6.95	1	2,127	0.05%
2020/03/23	12	6.91	14	7.01	7.03	-2	2,121	-0.09%
2020/03/20	0	0.00	5	6.57	6.57	-5	2,084	-0.24%
2020/03/19	20	6.19	27	6.22	6.05	-7	2,062	-0.34%
2020/03/18	3	6.77	0	0.00	6.65	3	2,032	0.15%
2020/03/13	16	6.99	16	7.13	7.14	0	1,964	0.00%
2020/03/12	25	7.97	0	0.00	7.70	25	1,898	1.32%
2020/03/11	5	8.47	1	8.50	8.47	4	1,814	0.22%
2020/03/10	2	8.60	0	0.00	8.53	2	1,809	0.11%
2020/03/09	8	8.80	0	8.66	8.62	8	1,777	0.45%
2020/03/06	5	9.01	0	0.00	9.00	5	1,731	0.29%
2020/03/04	0	0.00	2	9.06	9.01	-2	1,709	-0.12%
2020/03/03	5	9.12	10	9.17	9.10	-5	1,687	-0.30%
2020/03/02	8	9.06	11	9.09	9.01	-3	1,643	-0.18%
2020/02/27	20	9.38	35	9.42	9.21	-15	1,595	-0.94%
2020/02/26	43	9.45	46	9.50	9.43	-3	1,403	-0.21%
2020/02/25	4	9.01	6	9.01	9.00	-2	1,121	-0.18%
2020/02/24	0	0.00	0.1	8.90	8.91	-0.1	1,085	-0.01%
2020/02/19	5	8.95	0.1	8.91	8.97	4.9	1,053	0.46%
2020/02/18	10	8.84	0.1	8.83	8.84	9.9	1,060	0.93%
2020/02/14	1	8.94	0	0.00	8.89	1	1,075	0.09%
2020/02/12	2	8.88	0	0.00	8.89	2	1,068	0.19%
2020/02/10	6	9.03	9	9.01	9.00	-3	1,051	-0.29%
2020/02/07	1	8.93	1	9.02	9.06	0	988	0.00%
2020/02/06	3	8.50	3	8.59	8.60	0	880	0.00%
2020/02/05	2	8.37	0	0.00	8.40	2	887	0.23%
2020/02/04	2	8.40	0	0.00	8.45	2	886	0.23%
2020/02/03	5	8.38	0	0.00	8.40	5	890	0.56%
2020/01/31	5	8.61	0	0.00	8.64	5	883	0.57%
2020/01/30	0	0.00	0.7	8.65	8.66	-0.7	882	-0.08%
2020/01/17	1	8.94	0	0.00	8.91	1	861	0.12%
2020/01/06	1	8.96	0	0.00	8.96	1	895	0.11%
2019/12/26	8	9.01	0	0.00	8.99	8	849	0.94%
2019/12/19	0	0.00	0.7	9.07	9.09	-0.7	981	-0.07%
2019/12/18	2	9.05	0	0.00	9.16	2	975	0.20%
2019/12/17	0	0.00	5	9.05	9.05	-5	956	-0.52%
2019/12/12	0	0.00	2	9.00	8.99	-2	946	-0.21%
2019/12/05	14	8.93	0	0.00	8.99	14	1,017	1.38%
2019/12/04	3	8.93	0	0.00	8.98	3	1,028	0.29%
2019/12/03	4	8.91	0	0.00	8.94	4	1,054	0.38%
2019/11/29	2	9.00	0	0.00	9.00	2	1,064	0.19%
2019/11/27	0	0.00	3	9.04	9.04	-3	1,081	-0.28%
2019/11/26	0	0.00	0	9.01	9.04	0	1,081	0.00%
2019/11/22	1	8.92	0	0.00	8.95	1	1,110	0.09%
2019/11/21	5	8.92	0	0.00	8.94	5	1,120	0.45%
2019/11/19	1	8.87	0	0.00	8.85	1	1,123	0.09%
2019/11/18	1	8.91	0	0.00	8.95	1	1,099	0.09%
2019/11/14	2	9.10	0	0.00	9.06	2	1,091	0.18%
2019/11/13	6	9.09	0	0.00	9.09	6	1,084	0.55%
2019/11/12	9	9.17	0	0.00	9.16	9	1,083	0.83%
2019/11/11	1	9.18	0	0.00	9.22	1	1,099	0.09%
2019/11/07	1	9.29	0	0.00	9.29	1	1,190	0.08%
2019/11/05	5	9.30	0	0.00	9.29	5	1,225	0.41%
2019/10/29	0	0.00	0	9.24	9.24	0	1,338	0.00%
2019/10/24	0	0.00	2	9.26	9.28	-2	1,413	-0.14%
2019/10/22	1	9.38	0	0.00	9.36	1	1,482	0.07%
2019/10/02	3	9.27	0	0.00	9.24	3	2,930	0.10%
2019/10/01	1	9.23	0	0.00	9.24	1	2,931	0.03%
2019/09/27	2	9.32	0	0.00	9.22	2	2,931	0.07%
2019/09/26	0	0.00	0.1	9.41	9.41	-0.1	2,921	0.00%
2019/09/25	5	9.59	0	0.00	9.51	5	2,877	0.17%
2019/09/23	0	0.00	21	9.85	9.85	-21	2,772	-0.76%
2019/09/20	1	9.90	13	9.89	9.88	-12	2,777	-0.43%
2019/09/18	4	9.88	4	9.90	9.89	0	2,773	0.00%
2019/09/17	2	9.97	0	0.00	9.90	2	2,765	0.07%
2019/09/16	0	0.00	3	9.97	9.97	-3	2,758	-0.11%
2019/09/11	2	9.92	3	9.99	10.00	-1	2,759	-0.04%
2019/09/10	3	9.98	0	0.00	9.96	3	2,722	0.11%
2019/09/06	6	9.99	1	9.99	10.00	5	2,686	0.19%
2019/09/05	10	10.00	0	0.00	10.05	10	2,669	0.37%
2019/08/30	10	10.00	0	0.00	10.00	10	2,617	0.38%
2019/08/27	2	10.15	3	10.10	10.10	-1	2,604	-0.04%
2019/08/22	15	10.00	0	0.00	10.05	15	2,542	0.59%
2019/08/19	0	0.00	0.2	10.00	10.00	-0.2	2,533	-0.01%
2019/08/15	10	10.05	1	10.05	10.05	9	2,502	0.36%
2019/08/14	6	10.10	0	0.00	10.10	6	2,481	0.24%
2019/08/13	1	10.45	0	0.00	10.30	1	2,458	0.04%
2019/08/12	0	0.00	2	10.00	10.00	-2	2,389	-0.08%
2019/08/07	0	0.00	100	9.98	10.05	-100	2,345	-4.26%
2019/08/06	10	10.00	15	9.91	10.10	-5	2,304	-0.22%
2019/08/05	0	0.00	1	10.25	10.10	-1	2,290	-0.04%
2019/08/02	0	0.00	1	10.15	10.25	-1	2,267	-0.04%
2019/07/30	0	0.00	21	10.23	10.25	-21	2,178	-0.96%
2019/07/29	0	0.00	13	10.21	10.30	-13	2,159	-0.60%
2019/07/26	0	0.00	17	10.19	10.25	-17	2,145	-0.79%
2019/07/24	17	10.34	5	10.30	10.30	12	2,061	0.58%
2019/07/23	16	10.36	15	10.37	10.30	1	2,014	0.05%
2019/07/22	3	10.45	3	10.45	10.55	0	1,898	0.00%
2019/07/19	16	10.86	1	10.70	10.75	15	1,783	0.84%
2019/07/18	123	11.08	25	11.02	11.00	98	1,634	6.00%	大買/
2019/07/17	59	10.79	20	10.83	10.85	39	1,122	3.48%
2019/07/15	2	9.89	1	9.87	9.89	1	553	0.18%
2019/07/12	0	0.00	0.1	9.83	9.89	-0.1	550	-0.03%
2019/07/08	0	0.00	0.5	9.80	9.84	-0.5	519	-0.10%
2019/07/02	0	0.00	0.2	9.66	9.68	-0.2	464	-0.04%
2019/06/24	1	9.65	0	0.00	9.68	1	502	0.20%
2019/06/21	0	0.00	5	9.68	9.68	-5	506	-0.99%
2019/06/19	0	0.00	1	9.59	9.60	-1	512	-0.19%
2019/06/18	0	0.00	5	9.60	9.57	-5	515	-0.97%
2019/06/14	1	9.56	0	0.00	9.59	1	537	0.19%
2019/06/12	1	9.57	0	0.00	9.53	1	548	0.18%
2019/06/05	0	0.00	3.5	9.62	9.63	-3.5	562	-0.62%
2019/06/04	5	9.62	0	0.00	9.62	5	561	0.89%
2019/05/31	0	0.00	5	9.72	9.70	-5	571	-0.87%
2019/05/24	0	0.00	0	9.51	9.55	0	580	-0.01%
2019/05/15	5	9.57	0	0.00	9.66	5	667	0.75%
2019/05/13	5	9.67	0	0.00	9.66	5	668	0.75%
2019/05/07	0	0.00	1	9.55	9.64	-1	656	-0.15%
2019/05/06	2	9.51	2.9	9.54	9.53	-0.9	649	-0.14%
2019/05/03	0	0.00	0.2	9.53	9.59	-0.2	647	-0.03%
2019/04/29	1	9.53	0	0.00	9.52	1	643	0.16%
2019/04/25	2	9.62	5	9.61	9.61	-3	637	-0.47%
2019/04/12	2	9.73	0	0.00	9.72	2	618	0.32%
2019/04/02	1	9.78	0	0.00	9.76	1	626	0.16%
2019/03/29	1	9.75	0	0.00	9.80	1	615	0.16%
2019/03/27	5	9.67	8	9.68	9.68	-3	612	-0.49%
2019/03/25	22	9.73	0	0.00	9.73	22	651	3.38%
2019/03/19	1	9.80	0	0.00	9.80	1	737	0.14%
2019/03/15	0	0.00	2	9.85	9.84	-2	1,052	-0.19%
2019/03/14	0	0.00	2	9.86	9.85	-2	1,051	-0.19%
2019/03/13	2	9.92	0	0.00	9.86	2	1,051	0.19%
2019/03/11	5	9.88	2	9.84	9.86	3	1,046	0.29%
2019/03/06	0	0.00	10	9.95	9.88	-10	1,066	-0.94%
2019/02/27	0	0.00	2	9.95	10.00	-2	1,056	-0.19%
2019/02/26	0	0.00	1	9.97	9.99	-1	1,054	-0.09%
2019/02/22	4	10.03	0	0.00	10.05	4	1,036	0.39%
2019/02/20	0	0.00	0	10.05	10.10	0	1,025	0.00%
2019/02/19	3	10.10	10	10.15	10.15	-7	1,009	-0.69%
2019/02/15	0	0.00	2	9.75	9.77	-2	948	-0.21%
2019/02/12	2	9.62	4	9.69	9.68	-2	950	-0.21%
2019/01/15	0	0.00	1.5	9.49	9.51	-1.5	1,012	-0.15%
2019/01/04	5	9.46	0	0.00	9.52	5	1,042	0.48%
2019/01/02	2	9.66	0	0.00	9.60	2	1,067	0.19%
2018/12/28	0	0.00	0	9.65	9.66	0	1,065	0.00%
2018/12/25	5	9.71	2	9.72	9.71	3	1,069	0.28%
2018/12/12	0	0.00	1	10.40	10.40	-1	951	-0.11%
2018/12/11	14	10.56	31	10.54	10.50	-17	890	-1.91%
2018/12/10	19	9.39	0	0.00	9.70	19	593	3.20%
2018/12/06	0	0.00	1	9.32	9.38	-1	568	-0.18%
2018/12/03	1	9.54	0	0.00	9.53	1	584	0.17%
2018/11/28	0	0.00	10	9.22	9.25	-10	557	-1.79%
2018/11/27	5	9.19	0	0.00	9.21	5	559	0.89%
2018/11/22	0	0.00	0.4	9.10	9.15	-0.4	565	-0.07%
2018/11/12	0	0.00	14	9.14	9.18	-14	697	-2.01%
2018/11/07	0	0.00	0.2	9.12	9.14	-0.2	731	-0.03%
2018/11/02	0	0.00	2	9.06	9.08	-2	741	-0.27%
2018/10/25	12	9.19	0	0.00	9.20	12	733	1.64%
2018/10/22	0	0.00	14	8.97	9.02	-14	780	-1.79%
2018/10/04	1	10.05	0	0.00	10.05	1	754	0.13%
2018/10/03	0	0.00	0.1	10.05	10.10	-0.1	749	-0.01%
2018/09/11	5	9.90	0	0.00	9.98	5	821	0.61%
2018/09/07	4	10.00	0	0.00	10.00	4	831	0.48%
2018/09/03	0	0.00	1	10.15	10.15	-1	852	-0.12%
2018/08/31	10	10.25	0	0.00	10.15	10	859	1.16%
2018/08/28	20	10.33	0	0.00	10.30	20	874	2.29%
2018/08/24	20	10.38	0	0.00	10.40	20	923	2.17%
2018/08/23	1	10.40	3.9	10.36	10.35	-2.9	917	-0.32%
2018/08/20	1	10.00	0	0.00	10.05	1	857	0.12%
2018/08/17	1	10.00	0	0.00	10.00	1	861	0.12%
2018/08/16	2	10.00	0	0.00	9.99	2	869	0.23%
2018/08/15	0	0.00	0.8	10.05	10.10	-0.8	848	-0.09%
2018/08/07	0	0.00	5.6	10.35	10.40	-5.6	973	-0.57%
2018/08/03	0	10.30	0	0.00	10.35	0	1,103	0.00%
2018/07/31	0	0.00	20	10.40	10.40	-20	1,131	-1.77%
2018/07/30	22	10.64	0	0.00	10.55	22	1,120	1.96%
2018/07/27	0	0.00	0.2	10.10	10.15	-0.2	1,037	-0.02%
2018/07/26	2	10.10	0	0.00	10.10	2	1,042	0.19%
2018/07/17	0	0.00	0	10.50	10.55	0	1,090	0.00%
2018/07/09	0	0.00	0.3	10.50	10.50	-0.3	1,164	-0.03%
2018/06/29	0	0.00	2	10.65	10.65	-2	1,323	-0.15%
2018/06/25	0	0.00	0.1	10.45	10.50	-0.1	1,360	-0.01%
2018/06/21	0	0.00	5	10.60	10.55	-5	1,374	-0.36%
2018/06/14	0	0.00	0.1	10.60	10.65	-0.1	1,403	0.00%
2018/06/13	2	10.85	0	0.00	10.75	2	1,410	0.14%
2018/06/12	1	10.85	1	10.80	10.75	0	1,409	0.00%
2018/06/06	0	0.00	1	10.90	10.90	-1	1,471	-0.07%
2018/06/05	0	0.00	1.1	10.99	10.90	-1.1	1,467	-0.07%
2018/05/30	0	0.00	0.2	10.60	10.65	-0.2	1,565	-0.01%
2018/05/24	10	10.80	1	10.75	10.80	9	1,961	0.46%
2018/05/22	0	0.00	0.2	10.90	10.95	-0.2	2,035	-0.01%
2018/05/17	0	0.00	2	10.95	10.90	-2	2,077	-0.10%
2018/05/16	0	0.00	16	10.97	10.95	-16	1,991	-0.80%
2018/05/14	7	11.16	0	0.00	11.10	7	2,058	0.34%
2018/05/11	5	11.25	2	11.25	11.25	3	2,065	0.15%
2018/05/10	0	0.00	100.1	11.05	11.10	-100.1	2,034	-4.92%
2018/05/09	2	11.00	0	0.00	10.95	2	2,039	0.10%
2018/05/08	3	11.05	0	0.00	11.00	3	2,051	0.15%
2018/05/03	5	10.95	0	0.00	10.90	5	2,172	0.23%
2018/04/27	0	0.00	50	10.83	10.80	-50	2,440	-2.05%
2018/04/26	0	0.00	1	10.80	10.80	-1	2,452	-0.04%
2018/04/19	0	0.00	0	11.05	11.10	0	2,543	0.00%
2018/04/18	7	11.08	0	0.00	10.95	7	2,651	0.26%
2018/03/30	1	11.40	0	0.00	11.40	1	3,441	0.03%
2018/03/27	0	0.00	1.1	11.35	11.40	-1.1	3,456	-0.03%
2018/03/22	0	0.00	3	11.55	11.50	-3	3,538	-0.08%
2018/03/20	0	0.00	0	11.50	11.50	0	3,527	0.00%
2018/03/19	5	11.50	50	11.55	11.50	-45	3,526	-1.28%
2018/03/14	0	0.00	6	11.60	11.55	-6	3,530	-0.17%
2018/03/13	0	0.00	1	11.80	11.70	-1	3,512	-0.03%
2018/03/12	3	11.90	0	0.00	11.90	3	3,494	0.09%
2018/03/09	0	0.00	2	11.70	11.70	-2	3,511	-0.06%
2018/03/07	0	0.00	5	11.70	11.70	-5	3,573	-0.14%
2018/03/06	1	11.90	2	11.80	11.70	-1	3,566	-0.03%
2018/03/05	4	12.05	5	12.08	11.90	-1	3,556	-0.03%
2018/03/01	1	12.05	7	12.06	12.00	-6	3,444	-0.17%
2018/02/27	18	12.00	3	12.15	11.85	15	3,382	0.44%
2018/02/26	14	12.19	1	12.15	12.10	13	3,271	0.40%
2018/02/23	3	11.48	2.5	11.64	11.60	0.5	3,083	0.02%
2018/02/22	0	0.00	5	11.15	11.15	-5	3,077	-0.16%
2018/02/21	2	10.95	2	10.90	11.00	0	3,065	0.00%
2018/02/12	0	0.00	4	10.70	10.70	-4	3,064	-0.13%
2018/02/09	0	0.00	8	10.35	10.55	-8	3,065	-0.26%
2018/02/07	4	10.95	4	10.90	10.85	0	3,161	0.00%
2018/02/06	10	10.85	26	11.11	10.70	-16	3,145	-0.51%
2018/02/05	0	0.00	2.7	11.36	11.45	-2.7	3,084	-0.09%
2018/02/02	57	11.65	2.7	11.57	11.55	54.3	3,066	1.77%
2018/01/31	1	11.45	0.3	11.40	11.45	0.7	3,005	0.02%
2018/01/30	0	0.00	3	11.90	11.60	-3	3,048	-0.10%
2018/01/26	55	11.85	0	0.00	11.85	55	2,987	1.84%
2018/01/25	40	11.79	6	11.93	11.75	34	2,943	1.16%
2018/01/22	0	0.00	1.4	11.45	11.45	-1.4	2,704	-0.05%
2018/01/18	5	11.55	0	0.00	11.55	5	2,673	0.19%
2018/01/15	50	11.85	5.1	11.65	11.65	44.9	2,634	1.71%
2018/01/12	6	11.78	6	11.85	11.80	0	2,604	0.00%
2018/01/11	0	0.00	10	11.55	11.45	-10	2,493	-0.40%
2018/01/10	4	11.65	0	0.00	11.65	4	2,491	0.16%
2018/01/09	22	11.74	22.9	11.73	11.80	-0.9	2,440	-0.04%
2018/01/03	0	0.00	39	11.70	11.50	-39	2,268	-1.72%