永豐餘 (1907)-元富-成功券商分點個股進出

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

永豐餘

(1907)

可現股當沖

股價
30.60
漲跌
▼0.15
漲幅
-0.49%
成交量
923張
產業
上市造紙類股
720人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

永豐餘 (1907)籌碼相關－元富-成功券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-成功券商分點個股進出
元富-成功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
2024/05/10	0	0.00	0.9	30.50	30.55	-0.9	1,739	-0.05%
2024/05/07	4	31.16	0	0.00	30.65	4	1,736	0.23%
2024/05/06	1	31.65	1	31.50	31.40	0	1,713	0.00%
2024/04/30	1	31.05	0	0.00	31.05	1	1,677	0.06%
2024/04/26	0	30.60	0	0.00	30.60	0	1,577	0.00%
2024/04/25	15	30.58	0	0.00	30.60	15	1,570	0.95%
2024/04/24	1	30.20	0	0.00	30.20	1	1,565	0.06%
2024/04/23	3	30.60	3	30.50	30.65	0	1,574	0.00%
2024/04/22	0	0.00	1	30.90	30.60	-1	1,595	-0.06%
2024/04/19	1	29.80	0	0.00	29.40	1	1,518	0.07%
2024/04/18	0	0.00	3	29.95	30.05	-3	1,487	-0.20%
2024/04/15	0	0.00	1	30.45	30.00	-1	1,433	-0.07%
2024/04/10	0	0.00	3	30.40	30.20	-3	1,420	-0.21%
2024/04/09	1	30.00	0	0.00	30.00	1	1,422	0.07%
2024/04/02	1	29.90	0	0.00	29.75	1	1,450	0.07%
2024/03/27	0	0.00	0.5	29.80	30.00	-0.5	1,447	-0.03%
2024/03/26	1	29.70	0	0.00	29.65	1	1,803	0.06%
2024/03/25	2	30.18	0	0.00	30.10	2	2,081	0.10%
2024/03/21	10	30.09	0	0.00	30.25	10	2,766	0.36%
2024/03/20	1	29.80	2	30.05	29.95	-1	3,073	-0.03%
2024/03/19	2	29.70	0	0.00	29.65	2	3,166	0.06%
2024/03/15	3	30.28	0	0.00	30.10	3	3,223	0.09%
2024/03/14	50	30.17	0	0.00	30.10	50	3,252	1.54%
2024/03/11	0	0.00	1	30.40	30.40	-1	3,364	-0.03%
2024/03/07	1	29.90	0	0.00	29.80	1	3,625	0.03%
2024/03/06	0	30.30	0	0.00	30.00	0	3,671	0.00%
2024/03/04	2	30.58	0	0.00	30.15	2	3,701	0.05%
2024/03/01	1	30.05	4	30.00	29.95	-3	3,686	-0.08%
2024/02/29	0	0.00	1	30.20	30.25	-1	3,681	-0.03%
2024/02/20	1	30.50	0	0.00	30.30	1	3,792	0.03%
2024/02/05	2	29.55	0	0.00	29.55	2	3,916	0.05%
2024/01/30	2	29.95	0	0.00	29.90	2	3,917	0.05%
2024/01/29	0	0.00	0.1	30.50	30.35	-0.1	3,911	0.00%
2024/01/19	1	30.10	0	0.00	30.00	1	4,133	0.02%
2024/01/17	1	30.20	0	0.00	30.00	1	4,146	0.02%
2024/01/16	2	30.95	0	0.00	30.40	2	4,126	0.05%
2024/01/11	1	31.05	0	0.00	31.20	1	4,174	0.02%
2024/01/10	3	31.35	0	0.00	31.15	3	4,273	0.07%
2024/01/03	5	32.40	0	0.00	32.25	5	4,511	0.11%
2023/12/25	5	32.90	0	0.00	32.50	5	4,680	0.11%
2023/12/22	1	33.05	5	33.00	33.25	-4	4,662	-0.09%
2023/12/21	26	33.23	6	32.89	32.75	20	4,624	0.43%
2023/12/18	1.2	33.65	0	0.00	32.65	1.2	3,663	0.03%
2023/12/13	0	0.00	0	34.50	35.00	0	2,904	0.00%
2023/12/12	0	0.00	1	34.50	34.55	-1	2,870	-0.03%
2023/12/11	0	0.00	1	34.40	34.55	-1	2,869	-0.03%
2023/12/07	0	0.00	1	33.70	33.50	-1	2,791	-0.04%
2023/12/04	10	32.70	13	32.95	34.55	-3	2,550	-0.12%
2023/12/01	0	0.00	1	31.75	32.75	-1	2,434	-0.04%
2023/11/30	0	0.00	1	31.75	31.80	-1	2,373	-0.04%
2023/11/29	1	31.30	1	31.35	31.30	0	2,353	0.00%
2023/11/28	1	31.50	0	0.00	31.30	1	2,353	0.04%
2023/11/24	0	0.00	1	31.10	31.00	-1	2,325	-0.04%
2023/11/17	1	30.90	1	30.95	30.75	0	2,289	0.00%
2023/11/16	1	30.70	2	30.65	30.75	-1	2,290	-0.04%
2023/11/15	1	29.80	3	30.10	30.15	-2	2,254	-0.09%
2023/11/14	1	29.60	0	0.00	29.65	1	2,250	0.04%
2023/11/13	1	29.10	0	0.00	29.05	1	2,236	0.04%
2023/11/01	12	29.15	12	29.05	29.05	0	2,616	0.00%
2023/10/26	2	30.35	0	0.00	30.20	2	3,023	0.07%
2023/10/25	0	0.00	1	30.55	30.75	-1	3,409	-0.03%
2023/10/20	1	31.00	0	0.00	30.95	1	4,276	0.02%
2023/10/18	0	0.00	2	31.93	31.90	-2	4,530	-0.04%
2023/10/16	0	0.00	1	32.10	32.05	-1	4,585	-0.02%
2023/10/13	2	31.55	0	0.00	31.35	2	4,625	0.04%
2023/10/12	1	30.90	1	31.70	31.70	0	4,662	0.00%
2023/10/11	2	31.63	5	31.25	31.55	-3	4,711	-0.06%
2023/10/06	0	0.00	2	32.50	32.80	-2	4,730	-0.04%
2023/10/05	2	31.93	0	0.00	31.85	2	4,740	0.04%
2023/09/22	0	0.00	1	30.15	30.45	-1	5,302	-0.02%
2023/09/14	0	0.00	0.4	31.40	31.35	-0.4	7,693	-0.01%
2023/09/11	0	0.00	1	30.80	30.80	-1	8,778	-0.01%
2023/09/01	0	0.00	1	31.50	31.35	-1	9,519	-0.01%
2023/08/30	0	0.00	5	31.45	31.45	-5	10,465	-0.05%
2023/08/25	1	30.05	0	0.00	30.10	1	10,974	0.01%
2023/08/24	2	29.90	0	0.00	29.95	2	11,030	0.02%
2023/08/22	0	0.00	0	30.15	29.95	0	11,151	0.00%
2023/08/17	24	30.58	0	0.00	30.30	24	11,598	0.21%
2023/08/16	0	0.00	22	29.86	30.25	-22	11,618	-0.19%
2023/08/14	6	31.12	1	31.70	31.00	5	11,677	0.04%
2023/08/11	5	32.23	1	32.25	32.25	4	11,689	0.03%
2023/08/10	4	32.88	0	0.00	32.55	4	11,687	0.03%
2023/08/09	0	0.00	1	33.85	33.95	-1	11,637	-0.01%
2023/08/08	0	0.00	1	34.70	34.35	-1	11,614	-0.01%
2023/08/07	8	36.12	15	35.06	34.95	-7	11,590	-0.06%
2023/08/04	0.2	36.55	0	0.00	36.45	0.2	11,574	0.00%
2023/08/02	23	37.18	14	37.62	36.60	9	11,849	0.08%
2023/08/01	0	0.00	1	36.80	36.85	-1	11,641	-0.01%
2023/07/31	7.2	36.83	7	36.80	36.85	0.2	11,678	0.00%
2023/07/28	36	37.79	26	37.21	37.05	10	11,688	0.09%
2023/07/27	23	38.98	19	38.97	39.05	4	11,390	0.04%
2023/07/26	0	0.00	1	36.65	36.60	-1	10,871	-0.01%
2023/07/25	11	36.25	16	36.12	36.10	-5	10,871	-0.05%
2023/07/24	23	36.22	18	35.84	35.90	5	10,924	0.05%
2023/07/21	4	35.43	48	35.30	34.75	-44	11,068	-0.40%
2023/07/20	12	35.35	1	34.95	35.70	11	11,225	0.10%
2023/07/19	15	34.13	2	33.90	33.75	13	11,672	0.11%
2023/07/18	14	35.66	0	35.50	34.80	14	12,347	0.11%
2023/07/17	29	36.92	2	37.00	36.75	27	12,675	0.21%
2023/07/14	4	36.19	1.2	36.01	36.15	2.9	12,620	0.02%
2023/07/12	3	36.47	61	36.37	36.30	-58	12,522	-0.46%
2023/07/11	30	36.38	5	36.54	36.70	25	12,513	0.20%
2023/07/10	31	36.75	0	0.00	36.25	31	12,484	0.25%
2023/07/06	2	37.05	0	0.00	36.95	2	12,387	0.02%
2023/07/05	2	37.60	3	37.85	37.70	-1	12,319	-0.01%
2023/07/04	9	38.61	28	38.75	38.20	-19	12,252	-0.16%
2023/07/03	21	38.02	0	0.00	37.95	21	12,029	0.17%
2023/06/30	2	37.00	22	36.82	37.25	-20	11,850	-0.17%
2023/06/29	24	37.32	38	36.53	37.50	-14	11,757	-0.12%
2023/06/28	0	0.00	22	36.03	35.85	-22	11,551	-0.19%
2023/06/27	13	37.18	8	38.04	36.50	5	11,452	0.04%
2023/06/26	63	39.74	11	39.40	39.40	52	11,122	0.47%
2023/06/21	7	36.09	9	36.56	37.50	-2	10,287	-0.02%
2023/06/20	1	34.75	8	34.81	35.20	-7	9,759	-0.07%
2023/06/19	6	33.48	1	33.45	33.75	5	9,387	0.05%
2023/06/16	1	35.15	0	0.00	35.00	1	8,869	0.01%
2023/06/15	0	0.00	0	36.00	36.15	0	8,396	0.00%
2023/06/14	2	36.18	0	0.00	35.60	2	8,340	0.02%
2023/06/13	0	0.00	14	36.30	36.20	-14	8,236	-0.17%
2023/06/12	2	37.00	2	36.85	36.70	0	8,118	0.00%
2023/06/09	14	37.15	1.5	37.58	37.65	12.5	8,005	0.16%
2023/06/08	1	37.10	2.1	36.86	36.90	-1.1	7,872	-0.01%
2023/06/07	1	36.95	1	36.85	37.00	0	7,782	0.00%
2023/06/06	8	37.18	15.1	37.48	37.00	-7.1	7,693	-0.09%
2023/06/05	4.5	34.94	19.1	35.26	36.50	-14.6	7,207	-0.20%
2023/06/02	4	33.14	4	33.10	33.30	0	6,786	0.00%
2023/06/01	3	33.13	3	33.38	33.05	0	6,640	0.00%
2023/05/31	1	31.80	0	0.00	31.70	1	6,361	0.02%
2023/05/29	1	32.55	1	32.60	32.50	0	6,287	0.00%
2023/05/26	1	32.10	1	32.20	32.20	0	6,281	0.00%
2023/05/25	1	33.40	0	0.00	33.50	1	6,216	0.02%
2023/05/24	1	33.45	1	33.80	33.95	0	6,123	0.00%
2023/05/23	7	33.34	9	33.39	33.40	-2	5,965	-0.03%
2023/05/22	0	0.00	3	32.08	32.05	-3	5,696	-0.05%
2023/05/19	0	0.00	2	31.70	31.45	-2	5,632	-0.04%
2023/05/18	0	0.00	2	31.60	31.50	-2	5,563	-0.04%
2023/05/17	0	0.00	0	31.45	31.40	0	5,510	0.00%
2023/05/15	0	0.00	0	30.73	30.80	0	5,416	0.00%
2023/05/12	3	30.78	2	30.70	30.90	1	5,376	0.02%
2023/05/11	3	30.78	2	30.70	30.75	1	5,361	0.02%
2023/05/10	5	31.25	1	31.70	31.25	4	5,316	0.08%
2023/05/09	11	32.56	45	32.43	32.15	-34	5,226	-0.65%
2023/05/08	1	31.40	1	31.60	31.75	0	4,906	0.00%
2023/05/05	1	31.75	3	31.78	31.50	-2	4,874	-0.04%
2023/05/04	2	31.93	6	31.98	32.25	-4	4,796	-0.08%
2023/05/03	3	30.97	0	0.00	30.90	3	4,601	0.07%
2023/05/02	11	31.03	18	31.09	31.35	-7	4,518	-0.15%
2023/04/28	6.2	30.96	1	31.00	30.80	5.2	4,414	0.12%
2023/04/27	2	31.23	4	31.05	31.05	-2	4,282	-0.05%
2023/04/26	3	30.42	4	30.96	31.75	-1	4,100	-0.02%
2023/04/25	27	30.79	27	30.45	30.40	0	3,748	0.00%
2023/04/24	21	31.32	18	31.13	31.45	3	3,508	0.09%
2023/04/21	53	32.01	52	31.82	30.25	1	2,970	0.03%
2023/04/20	39	30.03	29	30.16	30.00	10	2,203	0.45%
2023/04/14	0	0.00	0.3	27.56	27.80	-0.3	1,703	-0.02%
2023/04/13	0	0.00	0	27.65	27.55	0	1,677	0.00%
2023/04/12	0	0.00	2	27.70	27.75	-2	1,665	-0.12%
2023/04/11	0	0.00	1	27.45	27.50	-1	1,649	-0.06%
2023/04/10	0	0.00	1	27.15	27.30	-1	1,628	-0.06%
2023/04/07	0	0.00	1	27.10	27.15	-1	1,611	-0.06%
2023/04/06	0	0.00	2	26.75	26.75	-2	1,595	-0.13%
2023/03/28	0	0.00	1.1	26.70	26.70	-1.1	1,620	-0.07%
2023/03/27	1	26.70	2	27.08	26.90	-1	1,607	-0.06%
2023/03/24	4.1	25.89	1	25.90	25.90	3.1	1,564	0.20%
2023/03/23	9	25.97	0	0.00	26.00	9	1,562	0.58%
2023/03/22	1	26.10	1	26.15	26.10	0	1,571	0.00%
2023/03/21	0	0.00	0	26.41	26.10	0	1,571	0.00%
2023/03/17	2.2	26.33	0	0.00	26.30	2.2	1,596	0.14%
2023/03/16	0	0.00	1	26.95	26.75	-1	1,605	-0.06%
2023/03/13	2	26.93	0	0.00	27.10	2	1,814	0.11%
2023/03/10	3	27.27	5	27.30	27.30	-2	1,817	-0.11%
2023/03/09	7	27.75	2	28.02	28.00	5	1,802	0.28%
2023/03/07	5	27.70	0	0.00	27.40	5	1,744	0.29%
2023/03/06	0	0.00	1	27.75	27.60	-1	1,711	-0.06%
2023/03/03	0	0.00	2	27.47	27.50	-2	1,682	-0.12%
2023/03/01	2	26.83	0	0.00	27.00	2	1,689	0.12%
2023/02/24	0	0.00	7	26.77	27.15	-7	1,694	-0.41%
2023/02/23	0	0.00	4	26.51	26.55	-4	1,676	-0.24%
2023/02/22	2	25.88	1	26.05	26.10	1	1,667	0.06%
2023/02/21	1	25.95	0	0.00	25.95	1	1,682	0.06%
2023/02/20	0	0.00	0.1	26.20	26.10	-0.1	1,746	0.00%
2023/02/15	1	25.80	0	0.00	25.75	1	1,974	0.05%
2023/02/14	0	0.00	0	26.05	26.00	0	1,980	0.00%
2023/02/10	0	0.00	1	26.00	25.90	-1	2,044	-0.05%
2023/02/09	0	0.00	1	26.20	26.05	-1	2,083	-0.05%
2023/02/03	1	26.05	0	0.00	26.15	1	2,191	0.05%
2023/02/02	0	0.00	0	25.98	26.05	0	2,227	0.00%
2023/02/01	0	0.00	2	25.70	25.60	-2	2,284	-0.09%
2023/01/31	0	0.00	0	25.55	25.80	0	2,388	0.00%
2023/01/30	0	25.20	0	25.30	25.30	0	2,369	0.00%
2023/01/16	2	24.93	0	0.00	24.85	2	2,370	0.08%
2023/01/13	2	25.25	0	0.00	25.20	2	2,365	0.08%
2023/01/12	0	0.00	1	25.40	25.50	-1	2,400	-0.04%
2023/01/10	0	24.95	0	0.00	25.20	0	2,411	0.00%
2023/01/04	2	24.95	0	0.00	24.85	2	2,435	0.08%
2022/12/29	0	24.40	0	0.00	24.50	0	2,459	0.00%
2022/12/26	1	24.60	0	0.00	24.55	1	2,451	0.04%
2022/12/21	0	0.00	1	24.15	24.15	-1	2,479	-0.04%
2022/12/20	1	24.30	0	0.00	24.35	1	2,482	0.04%
2022/12/19	0	24.75	0	0.00	24.80	0	2,485	0.00%
2022/12/16	0	24.85	2	24.75	24.90	-2	2,478	-0.08%
2022/12/13	6	25.07	0	0.00	25.15	6	2,427	0.25%
2022/12/08	0	25.00	0	0.00	24.90	0	2,393	0.00%
2022/12/07	2	25.47	10	25.25	25.25	-8	2,357	-0.34%
2022/12/06	2	25.50	2	25.80	25.45	0	2,326	0.00%
2022/12/05	8	26.27	11	25.85	25.95	-3	2,274	-0.13%
2022/12/02	6	27.13	0	0.00	27.15	6	2,113	0.28%
2022/12/01	2	27.50	1	27.45	27.50	1	2,098	0.05%
2022/11/30	1	27.15	1	27.35	27.40	0	2,073	0.00%
2022/11/29	1	26.85	0	0.00	26.90	1	2,061	0.05%
2022/11/24	1	26.90	0	0.00	27.10	1	2,043	0.05%
2022/11/23	3	27.62	1	27.35	27.35	2	2,026	0.10%
2022/11/22	0	0.00	4	28.05	28.10	-4	1,996	-0.20%
2022/11/21	1	27.70	1	28.00	27.60	0	1,946	0.00%
2022/11/18	3	27.28	0	0.00	27.15	3	1,908	0.16%
2022/11/17	0	0.00	1	27.70	27.65	-1	1,877	-0.05%
2022/11/15	0	28.20	1	28.20	28.10	-1	1,866	-0.05%
2022/11/14	0	0.00	3	27.62	27.85	-3	1,791	-0.17%
2022/11/11	0	0.00	1	26.75	26.95	-1	1,734	-0.06%
2022/11/08	0	0.00	3	26.42	26.35	-3	1,686	-0.18%
2022/11/07	1	25.20	2	25.60	26.00	-1	1,636	-0.06%
2022/11/03	3	24.53	0	0.00	24.60	3	1,586	0.19%
2022/11/02	0	0.00	2	25.33	25.20	-2	1,547	-0.13%
2022/10/31	1	25.50	1	26.10	25.55	0	1,463	0.00%
2022/10/28	2	26.63	2	26.58	26.55	0	1,413	0.00%
2022/10/27	4	25.63	7	25.91	26.75	-3	1,327	-0.23%
2022/10/26	6	24.03	11	24.19	24.40	-5	1,227	-0.41%
2022/10/20	1	23.85	10	24.00	24.40	-9	1,196	-0.75%
2022/10/19	10	24.75	1	24.75	24.55	9	1,152	0.78%
2022/10/18	0	0.00	1	24.75	25.00	-1	1,144	-0.09%
2022/10/17	1	24.40	1	24.30	24.30	0	1,120	0.00%
2022/10/14	0	0.00	1	24.15	24.15	-1	1,106	-0.09%
2022/10/06	0	0.00	1	24.30	24.35	-1	1,198	-0.08%
2022/09/27	1	24.15	0	0.00	23.95	1	1,243	0.08%
2022/09/16	2	24.85	0	0.00	24.95	2	1,282	0.16%
2022/09/14	2	23.85	0	0.00	23.95	2	1,269	0.16%
2022/09/12	2	23.98	1	24.05	24.10	1	1,294	0.08%
2022/09/02	0	0.00	1	24.25	24.25	-1	1,376	-0.07%
2022/09/01	1	24.20	0	0.00	24.30	1	1,379	0.07%
2022/08/30	0	0.00	1	24.30	24.20	-1	1,375	-0.07%
2022/08/29	1	24.00	0	0.00	24.15	1	1,387	0.07%
2022/08/24	0.1	24.70	0	0.00	24.75	0.1	1,397	0.01%
2022/08/23	0.1	25.00	0	0.00	24.65	0.1	1,439	0.00%
2022/08/22	4	25.53	3	25.43	25.40	1	1,443	0.07%
2022/08/18	2	24.60	0	0.00	24.55	2	1,404	0.14%
2022/08/17	0	23.75	0	0.00	23.70	0	1,364	0.00%
2022/08/16	2	24.10	2	24.10	23.65	0	1,363	0.00%
2022/08/15	0	0.00	7	23.70	23.75	-7	1,336	-0.52%
2022/08/12	0	23.70	0	0.00	23.80	0	1,346	0.00%
2022/08/05	0	0.00	4	23.28	23.30	-4	1,616	-0.25%
2022/07/25	0	0.00	5	24.00	24.00	-5	1,856	-0.27%
2022/07/22	4	23.55	0	0.00	23.75	4	1,856	0.22%
2022/07/21	1	23.60	0	0.00	23.55	1	1,871	0.05%
2022/07/15	1	22.15	0	0.00	22.05	1	1,822	0.05%
2022/07/13	0	0.00	1	23.95	23.95	-1	1,723	-0.06%
2022/07/08	1	24.85	0	0.00	24.60	1	1,681	0.06%
2022/07/07	0	0.00	1	24.35	24.80	-1	1,674	-0.06%
2022/07/01	1	25.00	0	0.00	24.40	1	1,677	0.06%
2022/06/20	1	25.50	1	26.25	25.45	0	1,672	0.00%
2022/06/17	1	25.85	0	0.00	26.10	1	1,658	0.06%
2022/06/15	1	27.25	0	0.00	27.25	1	1,637	0.06%
2022/06/14	0	26.45	0	0.00	26.60	0	1,643	0.00%
2022/06/08	9	27.21	0	0.00	27.35	9	1,766	0.51%
2022/06/07	0.1	27.40	0	0.00	27.05	0.1	1,780	0.00%
2022/05/30	2	27.95	1	28.10	28.15	1	1,800	0.06%
2022/05/26	7	27.13	5	27.00	26.90	2	1,785	0.11%
2022/05/25	3	26.70	0	0.00	26.60	3	1,797	0.17%
2022/05/24	1	26.70	1	26.95	26.60	0	1,821	0.00%
2022/05/23	9	27.07	0	0.00	26.95	9	1,819	0.49%
2022/05/20	15	26.82	0.3	26.84	26.85	14.8	1,849	0.80%
2022/05/19	3	26.45	2.3	26.55	26.45	0.7	1,876	0.04%
2022/05/18	0	0.00	2	26.90	27.05	-2	1,844	-0.11%
2022/05/17	1	26.40	0	0.00	26.35	1	1,791	0.06%
2022/05/16	12	26.46	0	0.00	26.25	12	1,763	0.68%
2022/05/13	2	28.08	0	0.00	28.35	2	1,643	0.12%
2022/05/12	3	28.75	23	28.69	28.30	-20	1,635	-1.22%
2022/05/11	1	30.20	1	30.00	29.80	0	1,605	0.00%
2022/05/09	1	30.80	0	0.00	30.55	1	1,643	0.06%
2022/05/03	3	33.38	2	32.50	32.45	1	1,736	0.06%
2022/04/27	1	31.40	1	31.10	31.05	0	1,659	0.00%
2022/04/26	0	0.00	2	31.75	31.95	-2	1,686	-0.12%
2022/04/25	1	32.00	0	0.00	31.80	1	1,693	0.06%
2022/04/21	0	0.00	3	32.85	32.95	-3	1,715	-0.17%
2022/04/18	0	0.00	2	32.35	32.25	-2	1,782	-0.11%
2022/04/13	2	32.35	0	0.00	32.45	2	1,826	0.11%
2022/04/12	3	32.35	0	0.00	32.15	3	1,861	0.16%
2022/04/06	0	33.85	2	33.75	33.65	-2	1,984	-0.10%
2022/03/28	0	0.00	1	33.70	33.90	-1	2,588	-0.04%
2022/03/23	1	33.30	0	0.00	33.30	1	2,639	0.04%
2022/03/21	0	0.00	1	33.20	33.25	-1	2,714	-0.04%
2022/03/16	3	32.05	0	0.00	32.10	3	3,046	0.10%
2022/03/15	0.1	33.40	13	33.65	33.10	-13	2,980	-0.43%
2022/03/14	0	0.00	2	34.00	33.85	-2	3,050	-0.07%
2022/03/08	1.1	32.01	0	0.00	32.00	1.1	3,189	0.03%
2022/03/07	1	33.00	1	33.00	32.95	0	3,199	0.00%
2022/03/03	0	0.00	1	34.10	34.10	-1	3,361	-0.03%
2022/03/02	0	0.00	1	34.15	34.05	-1	3,444	-0.03%
2022/02/25	0	0.00	1	33.85	33.60	-1	3,572	-0.03%
2022/02/22	4	34.85	5	34.76	34.75	-1	3,841	-0.03%
2022/02/21	4	35.35	2	35.10	35.40	2	4,151	0.05%
2022/02/17	2	34.85	1	34.85	34.80	1	4,216	0.02%
2022/02/14	2	34.60	0	0.00	34.50	2	4,352	0.05%
2022/02/11	0	0.00	2	35.10	35.00	-2	4,417	-0.05%
2022/02/10	2.1	35.24	18	34.92	35.30	-15.9	4,440	-0.36%
2022/02/09	10	34.55	0	0.00	34.80	10	4,441	0.23%
2022/02/08	4	34.38	0	0.00	34.40	4	4,433	0.09%
2022/02/07	1	34.25	7	34.34	34.40	-6	4,405	-0.14%
2022/01/26	0	0.00	22	32.81	32.85	-22	4,392	-0.50%
2022/01/25	1	32.80	0	0.00	32.70	1	4,489	0.02%
2022/01/24	3	33.20	2	32.90	33.40	1	4,563	0.02%
2022/01/21	0	33.65	3	33.45	33.40	-3	4,601	-0.06%
2022/01/18	0	0.00	2	34.45	34.45	-2	4,590	-0.04%
2022/01/14	0	0.00	0.9	34.70	34.80	-0.9	4,627	-0.02%
2022/01/13	1	35.15	4	34.98	35.10	-3	4,669	-0.06%
2022/01/12	1	34.40	0	0.00	34.60	1	4,666	0.02%
2022/01/10	1	34.30	0	0.00	34.65	1	4,754	0.02%
2022/01/05	0	0.00	2	34.38	34.10	-2	4,803	-0.04%
2022/01/04	2	34.80	0	0.00	34.45	2	4,813	0.04%
2022/01/03	3	34.92	1	34.90	34.80	2	4,819	0.04%
2021/12/30	0.5	35.60	1	35.60	35.55	-0.5	4,826	-0.01%
2021/12/29	0	0.00	1	35.70	35.80	-1	4,878	-0.02%
2021/12/28	0	0.00	2	35.63	36.10	-2	4,902	-0.04%
2021/12/27	15	36.50	19	36.62	36.15	-4	4,874	-0.08%
2021/12/24	4	35.36	3.3	34.77	35.60	0.7	4,667	0.01%
2021/12/23	0	0.00	1	34.20	34.25	-1	4,624	-0.02%
2021/12/22	0	0.00	1	34.05	33.85	-1	4,826	-0.02%
2021/12/20	1	33.70	2	33.60	33.40	-1	6,199	-0.02%
2021/12/17	0	0.00	2	33.58	33.60	-2	6,432	-0.03%
2021/12/16	1	33.75	0	0.00	33.50	1	6,413	0.02%
2021/12/15	0	0.00	11	33.63	33.80	-11	6,427	-0.17%
2021/12/14	28	34.93	1	35.80	33.75	27	6,455	0.42%
2021/12/08	3	35.05	1	35.45	34.85	2	6,168	0.03%
2021/12/07	1	34.35	2	35.10	35.10	-1	6,094	-0.02%
2021/12/03	0.3	34.80	1	34.80	34.90	-0.7	6,062	-0.01%
2021/12/02	3	34.50	0	0.00	34.40	3	6,009	0.05%
2021/12/01	3	34.60	0	0.00	34.65	3	5,990	0.05%
2021/11/30	2	34.70	112	34.22	34.55	-110	5,961	-1.85%	大賣/鉅額交易
2021/11/29	100	34.00	4	33.23	33.85	96	5,853	1.64%
2021/11/26	1	33.70	8	33.95	34.30	-7	5,814	-0.12%
2021/11/25	6	34.57	4	34.75	34.75	2	5,776	0.03%
2021/11/24	4	34.13	1	34.20	34.20	3	5,734	0.05%
2021/11/23	0	0.00	2	33.55	33.30	-2	5,723	-0.03%
2021/11/22	5	33.75	0	0.00	33.80	5	5,735	0.09%
2021/11/19	2	34.08	1	33.95	33.80	1	5,728	0.02%
2021/11/18	2	33.88	3	34.80	35.25	-1	5,544	-0.02%
2021/11/17	1	32.85	0	0.00	33.05	1	5,242	0.02%
2021/11/16	1	33.30	0	0.00	33.20	1	5,253	0.02%
2021/11/15	4	32.73	15	33.05	33.45	-11	5,270	-0.21%
2021/11/12	1	33.10	1	33.15	33.10	0	5,331	0.00%
2021/11/11	1	33.30	0	0.00	33.65	1	5,383	0.02%
2021/11/10	2	33.60	0	0.00	33.70	2	5,452	0.04%
2021/11/09	2	33.00	5	33.25	33.25	-3	5,422	-0.06%
2021/11/08	0	0.00	3	33.15	33.25	-3	5,503	-0.05%
2021/11/05	2	32.03	0	0.00	32.50	2	5,516	0.04%
2021/11/04	2	32.58	1	32.80	32.50	1	5,573	0.02%
2021/11/02	8	32.61	1	33.00	32.55	7	5,591	0.13%
2021/11/01	2	32.35	4	32.68	32.35	-2	5,570	-0.04%
2021/10/29	5	31.93	5	31.90	32.00	0	5,522	0.00%
2021/10/28	6	31.14	0	0.00	31.20	6	5,486	0.11%
2021/10/26	0	0.00	3	31.70	31.65	-3	5,557	-0.05%
2021/10/22	4	31.15	0	0.00	31.20	4	5,709	0.07%
2021/10/18	2	31.55	1	32.30	31.55	1	5,880	0.02%
2021/10/15	0	0.00	4	31.35	31.40	-4	6,012	-0.07%
2021/10/13	0	0.00	1	31.30	30.55	-1	6,146	-0.02%
2021/10/08	2	30.90	0	0.00	30.95	2	6,374	0.03%
2021/10/07	0	0.00	9	30.90	31.25	-9	6,482	-0.14%
2021/10/06	7	30.49	0	0.00	30.25	7	6,712	0.10%
2021/10/05	5	31.40	20	30.69	31.50	-15	6,932	-0.22%
2021/10/04	2	32.08	0	0.00	31.50	2	7,035	0.03%
2021/10/01	4	32.83	1	33.40	32.85	3	7,208	0.04%
2021/09/29	4	34.58	3	35.10	34.10	1	8,086	0.01%
2021/09/28	96	37.71	51	37.33	36.30	45	8,003	0.56%
2021/09/27	19	36.49	18	36.00	36.90	1	7,601	0.01%
2021/09/24	2	33.88	2	34.10	33.55	0	7,983	0.00%
2021/09/23	0	0.00	1	33.05	33.30	-1	8,390	-0.01%
2021/09/17	4	33.41	0	0.00	32.95	4	8,810	0.05%
2021/09/14	3	34.42	0	0.00	34.25	3	9,541	0.03%
2021/09/13	0	0.00	2	35.25	35.20	-2	10,534	-0.02%
2021/09/09	1	34.20	2	34.60	34.80	-1	11,238	-0.01%
2021/09/08	2	34.10	4	34.60	33.85	-2	11,667	-0.02%
2021/09/06	1	34.45	1	34.65	34.65	0	12,281	0.00%
2021/09/02	4.1	35.33	0	0.00	35.20	4.1	13,873	0.03%
2021/09/01	2	35.93	1	36.30	35.80	1	14,553	0.01%
2021/08/31	1	35.85	0	0.00	35.85	1	15,797	0.01%
2021/08/30	2.1	36.23	0	0.00	36.25	2.1	17,437	0.01%
2021/08/27	11	36.72	10	36.95	37.05	1	18,717	0.01%
2021/08/25	2	36.18	0	36.10	36.25	2	20,785	0.01%
2021/08/24	1	35.55	0	0.00	36.10	1	20,917	0.00%
2021/08/23	2	35.48	2	35.55	35.65	0	21,102	0.00%
2021/08/20	2	34.80	3	34.97	34.65	-1	21,317	0.00%
2021/08/18	21	34.00	2	35.58	35.60	19	21,780	0.09%
2021/08/17	21	34.99	0	0.00	34.60	21	21,890	0.10%
2021/08/16	8	36.83	2	36.05	36.05	6	21,946	0.03%
2021/08/11	0	0.00	30	37.50	37.70	-30	22,062	-0.14%
2021/08/10	4.4	37.86	1	37.70	37.80	3.4	22,189	0.02%
2021/08/09	1.1	39.16	12	39.43	39.20	-10.9	22,301	-0.05%
2021/08/06	1	39.50	5	39.20	39.50	-4	22,449	-0.02%
2021/08/05	2.2	38.70	0	0.00	38.70	2.2	22,587	0.01%
2021/08/04	4	39.30	0	0.00	39.30	4	22,778	0.02%
2021/08/02	4	39.24	0	0.00	39.60	4	23,541	0.02%
2021/07/30	1	39.85	1	40.00	39.75	0	23,547	0.00%
2021/07/27	2	39.13	1	39.05	39.00	1	23,682	0.00%
2021/07/26	5.2	39.93	0	0.00	39.90	5.2	23,804	0.02%
2021/07/23	8	40.35	15	40.53	40.85	-7	23,935	-0.03%
2021/07/22	5.1	39.20	0	0.00	39.35	5.1	24,006	0.02%
2021/07/21	10.3	40.14	24	39.97	39.25	-13.7	24,056	-0.06%
2021/07/20	8	40.78	0	0.00	40.75	8	24,035	0.03%
2021/07/19	3.2	41.52	6	41.72	41.70	-2.8	24,102	-0.01%
2021/07/16	12.1	40.90	0	0.00	41.30	12.1	24,328	0.05%
2021/07/15	2.2	41.45	12	41.86	42.15	-9.8	24,369	-0.04%
2021/07/14	5	41.40	1	40.30	41.25	4	24,454	0.02%
2021/07/13	21	41.34	12	41.05	40.90	9	24,605	0.04%
2021/07/12	18.2	42.68	9	42.18	42.10	9.2	24,583	0.04%
2021/07/09	4	43.79	0	0.00	43.75	4	25,092	0.02%
2021/07/08	13	44.69	18	44.43	44.70	-5	25,452	-0.02%
2021/07/07	62	45.75	46	45.91	45.25	16	26,102	0.06%
2021/07/06	5	45.09	10	45.40	44.70	-5	25,579	-0.02%
2021/07/05	14	44.69	20	44.45	44.50	-6	25,582	-0.02%
2021/07/02	31	45.15	25	45.65	44.80	6	25,639	0.02%
2021/07/01	84	46.29	58.1	46.67	45.60	26	25,279	0.10%
2021/06/30	35	45.39	40	45.63	45.70	-5	24,430	-0.02%
2021/06/29	11	44.33	5	44.75	43.80	6	23,871	0.03%
2021/06/28	11	43.59	12	43.78	44.00	-1	23,785	0.00%
2021/06/25	14.1	44.49	4	44.55	44.30	10.1	23,683	0.04%
2021/06/24	3	44.93	12	44.85	44.95	-9	23,805	-0.04%
2021/06/23	35	44.83	23	45.02	44.00	12	23,763	0.05%
2021/06/22	80	45.98	64	45.85	44.45	16	23,479	0.07%
2021/06/21	36	44.18	23	44.40	44.45	13	22,491	0.06%
2021/06/18	15.1	43.44	4	43.36	43.25	11.1	22,031	0.05%
2021/06/17	27	45.21	25	45.18	44.30	2	21,851	0.01%
2021/06/16	7.4	44.65	11	44.36	43.95	-3.7	21,436	-0.02%
2021/06/15	7	44.81	6	45.20	44.95	1	21,270	0.00%
2021/06/11	34	47.31	31	47.32	45.60	3	20,880	0.01%
2021/06/10	3	44.60	4	44.68	45.50	-1	19,739	-0.01%
2021/06/09	11.3	46.73	10	45.85	45.45	1.3	19,438	0.01%
2021/06/08	42	50.36	24.3	49.31	49.10	17.7	18,821	0.09%
2021/06/07	18	49.89	23	49.37	50.60	-5	17,681	-0.03%
2021/06/04	32	49.12	13	48.17	46.05	19	16,159	0.12%
2021/06/03	36	45.15	21	46.48	47.30	15	15,117	0.10%
2021/06/02	12	41.26	65	41.65	43.00	-53	13,987	-0.38%
2021/06/01	10	38.63	9	38.63	39.10	1	13,318	0.01%
2021/05/31	10	38.36	12	38.62	38.25	-2	13,351	-0.01%
2021/05/28	18	37.86	16	38.09	37.75	2	13,267	0.02%
2021/05/27	13	37.75	31	37.59	37.70	-18	13,224	-0.14%
2021/05/26	1	35.75	1	35.50	35.90	0	12,890	0.00%
2021/05/25	19	35.79	16	35.65	35.85	3	12,765	0.02%
2021/05/24	5	35.10	7	35.49	35.50	-2	12,643	-0.02%
2021/05/21	1	33.95	13	33.95	34.20	-12	12,564	-0.10%
2021/05/20	2	33.00	2	33.30	33.15	0	12,491	0.00%
2021/05/19	5	33.64	9	33.36	33.75	-4	12,471	-0.03%
2021/05/18	0	0.00	6	31.26	32.55	-6	12,390	-0.05%
2021/05/17	9	29.57	16	30.32	29.60	-7	12,320	-0.06%
2021/05/14	15	31.92	3	31.45	31.65	12	12,175	0.10%
2021/05/13	1.1	32.90	2	31.00	32.50	-1	12,028	-0.01%
2021/05/12	4.1	33.15	16	33.50	32.55	-11.9	11,875	-0.10%
2021/05/11	107	37.86	98	37.74	36.10	9	11,647	0.08%	大買/
2021/05/10	27	37.54	10	37.56	37.30	17	11,138	0.15%
2021/05/07	4	35.03	0	0.00	35.85	4	10,910	0.04%
2021/05/06	2	36.00	21.7	36.51	35.55	-19.7	10,898	-0.18%
2021/05/05	1	35.80	1.3	36.00	35.80	-0.3	10,841	0.00%
2021/05/04	1.5	34.92	6	34.73	35.00	-4.6	10,795	-0.04%
2021/05/03	22	37.05	28	36.60	36.55	-6	10,641	-0.06%
2021/04/29	8	38.04	2	37.90	38.00	6	10,523	0.06%
2021/04/28	13	39.24	21	39.32	39.15	-8	10,391	-0.08%
2021/04/27	6	39.03	11.2	39.07	39.00	-5.2	10,300	-0.05%
2021/04/26	7	38.65	8	38.75	39.10	-1	10,262	-0.01%
2021/04/23	0.2	37.50	0	0.00	38.45	0.2	10,189	0.00%
2021/04/22	27	38.50	24	38.85	37.85	3	10,228	0.03%
2021/04/21	8	38.61	4	38.75	38.70	4	9,979	0.04%
2021/04/20	20	38.91	5	38.74	38.40	15	9,815	0.15%
2021/04/19	14	39.16	11	39.27	39.20	3	9,689	0.03%
2021/04/16	1	38.10	4	38.76	38.85	-3	9,457	-0.03%
2021/04/15	48	38.63	35	38.45	38.35	13	9,313	0.14%
2021/04/14	25	36.22	25	36.95	38.00	0	8,612	0.00%
2021/04/13	55	36.74	81.2	37.06	37.10	-26.2	8,244	-0.32%
2021/04/12	90	33.37	75	33.78	34.65	15	7,454	0.20%
2021/04/09	9	31.57	2	31.60	31.50	7	7,196	0.10%
2021/04/08	1	33.35	4	33.27	33.20	-3	7,070	-0.04%
2021/04/07	1	31.60	2	31.65	31.60	-1	7,209	-0.01%
2021/04/06	0	0.00	0	31.25	31.55	0	7,685	0.00%
2021/04/01	5	31.08	0	0.00	31.25	5	7,829	0.06%
2021/03/31	2	31.20	0.6	31.35	31.50	1.4	7,758	0.02%
2021/03/30	1	31.05	1.1	31.38	31.25	-0.1	7,676	0.00%
2021/03/29	28	31.23	80	30.69	30.95	-52	7,605	-0.68%
2021/03/26	50	29.71	25	29.79	29.60	25	7,504	0.33%
2021/03/25	20	29.77	3	29.75	29.50	17	7,414	0.23%
2021/03/24	1	28.70	1	28.35	28.95	0	7,315	0.00%
2021/03/23	4	28.68	0	0.00	28.55	4	7,354	0.05%
2021/03/22	1	28.70	0	0.00	28.80	1	7,630	0.01%
2021/03/19	2	28.93	0	0.00	28.95	2	7,698	0.03%
2021/03/18	2	29.10	0	0.00	29.00	2	7,750	0.03%
2021/03/17	1	29.00	3	29.07	29.20	-2	7,823	-0.03%
2021/03/16	4	29.00	0	0.00	29.05	4	7,835	0.05%
2021/03/15	4	29.40	0	0.00	29.35	4	7,745	0.05%
2021/03/12	2	29.80	1	29.50	29.90	1	7,711	0.01%
2021/03/11	0	29.60	3	30.17	29.60	-3	7,688	-0.04%
2021/03/10	2	29.35	4	29.50	29.65	-2	7,614	-0.03%
2021/03/09	26	29.46	26	29.40	29.70	0	7,508	0.00%
2021/03/08	0	28.55	9	28.81	28.55	-9	7,339	-0.12%
2021/03/05	12	28.51	2	28.48	28.30	10	7,301	0.14%
2021/03/04	6	28.20	12	28.52	28.85	-6	7,205	-0.08%
2021/03/03	3	27.52	5	27.89	28.00	-2	7,040	-0.03%
2021/03/02	12	27.78	10	27.50	27.05	2	6,998	0.03%
2021/02/26	3	26.98	0	0.00	27.25	3	6,861	0.04%
2021/02/25	2	26.88	0	0.00	27.05	2	6,828	0.03%
2021/02/24	3	27.10	0	0.00	26.65	3	6,865	0.04%
2021/02/23	2	27.30	1	27.40	27.70	1	6,822	0.01%
2021/02/22	5	26.64	0	0.00	26.70	5	6,790	0.07%
2021/02/18	1	26.35	9	26.20	26.50	-8	7,025	-0.11%
2021/02/04	0	0.00	5	24.05	24.10	-5	7,925	-0.06%
2021/02/02	1	23.85	1	24.05	24.35	0	8,079	0.00%
2021/02/01	1	23.65	0	0.00	23.70	1	8,162	0.01%
2021/01/29	2	23.45	0	0.00	23.40	2	8,190	0.02%
2021/01/28	7	24.13	2	23.95	23.75	5	8,271	0.06%
2021/01/27	0	0.00	2	24.28	24.25	-2	8,241	-0.02%
2021/01/25	0	0.00	1	24.60	24.95	-1	8,338	-0.01%
2021/01/22	1	24.60	2	24.55	24.60	-1	8,431	-0.01%
2021/01/21	3	24.90	0	0.00	24.80	3	8,456	0.04%
2021/01/20	7	24.52	3.3	24.64	24.25	3.7	8,455	0.04%
2021/01/18	4.3	25.00	2	25.50	25.30	2.3	8,876	0.03%
2021/01/15	5	25.51	14	25.58	25.35	-9	8,817	-0.10%
2021/01/14	3	26.90	8	26.96	26.80	-5	8,867	-0.06%
2021/01/13	2	27.43	0	0.00	27.25	2	8,857	0.02%
2021/01/12	5	27.40	0	0.00	27.20	5	8,836	0.06%
2021/01/11	2	27.13	1	27.30	27.25	1	8,759	0.01%
2021/01/08	2	27.50	2	27.20	27.25	0	8,755	0.00%
2021/01/07	2	27.63	0	0.00	27.40	2	8,663	0.02%
2021/01/06	1	27.60	5	27.60	27.75	-4	8,579	-0.05%
2021/01/05	6	28.58	0	0.00	28.40	6	8,453	0.07%
2021/01/04	7	29.18	2	29.25	29.30	5	8,379	0.06%
2020/12/31	14	29.34	5	29.54	29.45	9	8,298	0.11%
2020/12/30	45	29.59	42.2	29.77	29.35	2.8	8,200	0.03%
2020/12/29	42	29.38	17	29.52	28.70	25	7,881	0.32%
2020/12/28	10	27.42	20	27.74	28.25	-10	7,371	-0.14%
2020/12/25	1	25.85	1	26.00	25.70	0	7,144	0.00%
2020/12/24	11	25.76	10	25.85	25.75	1	7,141	0.01%
2020/12/23	2	25.53	1	25.80	25.90	1	7,120	0.01%
2020/12/22	5	25.89	27	25.86	25.30	-22	7,089	-0.31%
2020/12/21	0	0.00	7	24.97	25.15	-7	6,969	-0.10%
2020/12/18	0	0.00	6	24.85	24.70	-6	6,968	-0.09%
2020/12/17	2	24.80	0	0.00	24.60	2	6,958	0.03%
2020/12/16	28	25.16	9	25.59	25.15	19	6,943	0.27%
2020/12/15	7	24.74	14	24.88	24.90	-7	6,702	-0.10%
2020/12/14	4	24.45	1	24.30	24.45	3	6,631	0.05%
2020/12/11	12	23.86	8	24.10	24.40	4	6,600	0.06%
2020/12/10	2	23.65	1	23.75	23.65	1	6,600	0.02%
2020/12/09	0	0.00	4	23.80	23.90	-4	6,640	-0.06%
2020/12/08	14	23.51	10	23.65	23.55	4	6,742	0.06%
2020/12/07	2	23.35	10	23.35	23.25	-8	6,757	-0.12%
2020/12/04	7	23.85	1	23.75	23.75	6	6,785	0.09%
2020/12/03	8	23.91	3	23.90	23.90	5	6,792	0.07%
2020/12/02	34	23.91	18	23.71	23.65	16	6,836	0.23%
2020/12/01	1	24.45	15	24.15	24.45	-14	6,805	-0.21%
2020/11/30	20	24.45	10	24.40	23.80	10	6,803	0.15%
2020/11/27	0	0.00	1	23.85	23.90	-1	6,816	-0.01%
2020/11/26	16	23.71	10	23.75	23.70	6	6,975	0.09%
2020/11/25	4	23.34	6	23.27	23.40	-2	7,091	-0.03%
2020/11/24	0	0.00	8	22.97	23.00	-8	7,352	-0.11%
2020/11/20	1	22.90	1	22.85	23.05	0	7,517	0.00%
2020/11/19	2	22.95	15	22.99	22.90	-13	7,522	-0.17%
2020/11/18	14	23.03	0	0.00	23.05	14	7,638	0.18%
2020/11/17	15	23.15	29.5	22.77	22.95	-14.5	7,594	-0.19%
2020/11/16	29	22.84	114	22.07	23.15	-85	7,567	-1.12%	大賣/
2020/11/13	10	22.29	30	22.50	22.35	-20	7,409	-0.27%
2020/11/12	1.2	20.53	0	0.00	20.65	1.2	6,973	0.02%
2020/11/11	1	20.95	5	21.00	20.95	-4	7,266	-0.06%
2020/11/10	9	20.56	1	20.65	20.25	8	7,360	0.11%
2020/11/09	1	21.40	9	21.09	21.40	-8	7,359	-0.11%
2020/11/06	1	20.30	3	20.40	20.60	-2	7,265	-0.03%
2020/11/05	7	20.36	13	20.46	20.25	-6	7,228	-0.08%
2020/11/03	1	20.20	0	0.00	20.10	1	7,149	0.01%
2020/11/02	11	20.06	7	19.89	20.20	4	7,115	0.06%
2020/10/30	5	19.74	8	19.89	19.40	-3	7,023	-0.04%
2020/10/29	7	19.53	4	19.80	19.90	3	6,896	0.04%
2020/10/28	0	0.00	1	19.90	19.80	-1	6,822	-0.01%
2020/10/27	19	20.04	6	19.84	19.80	13	6,759	0.19%
2020/10/26	3	20.42	4	19.43	19.95	-1	6,608	-0.02%
2020/10/23	1	18.65	0	0.00	18.70	1	6,218	0.02%
2020/10/22	3	18.30	3	18.75	18.40	0	6,198	0.00%
2020/10/21	0	0.00	1	18.45	18.50	-1	6,011	-0.02%
2020/10/20	2	17.95	2	18.00	18.20	0	5,977	0.00%
2020/10/19	3	18.15	0	0.00	18.10	3	5,963	0.05%
2020/10/15	1	18.00	0	0.00	18.05	1	6,055	0.02%
2020/10/14	2	18.13	0	0.00	18.10	2	6,046	0.03%
2020/10/13	1	18.20	0	0.00	18.25	1	6,062	0.02%
2020/10/12	2	18.23	0	0.00	18.30	2	6,082	0.03%
2020/10/06	0	0.00	0.2	17.80	17.85	-0.2	6,362	0.00%
2020/09/29	2	17.00	0	0.00	17.10	2	6,414	0.03%
2020/09/28	0	0.00	1	17.10	17.15	-1	6,430	-0.02%
2020/09/24	2	16.75	0	0.00	16.80	2	6,488	0.03%
2020/09/23	2	17.40	1	17.60	17.45	1	6,492	0.02%
2020/09/22	1	17.80	0	0.00	17.70	1	6,468	0.02%
2020/09/21	3	18.60	5	18.60	18.25	-2	6,402	-0.03%
2020/09/18	0	0.00	2	18.55	18.70	-2	6,355	-0.03%
2020/09/17	5	18.46	0	0.00	18.40	5	6,303	0.08%
2020/09/16	0	0.00	4	18.40	18.45	-4	6,297	-0.06%
2020/09/15	1	18.30	5	18.11	18.30	-4	6,277	-0.06%
2020/09/14	7	17.89	4	18.06	17.85	3	6,226	0.05%
2020/09/11	3	17.92	2	18.25	17.75	1	6,317	0.02%
2020/09/09	1	18.65	3	18.63	18.70	-2	6,360	-0.03%
2020/09/08	2	18.55	1	18.65	18.60	1	6,496	0.02%
2020/09/07	7	18.58	2	18.78	18.50	5	6,449	0.08%
2020/09/04	4	18.24	1	18.15	18.25	3	6,400	0.05%
2020/09/03	0	0.00	2	18.48	18.55	-2	6,331	-0.03%
2020/09/02	7	18.57	0	0.00	18.50	7	6,273	0.11%
2020/09/01	6	18.87	14	18.87	18.85	-8	6,185	-0.13%
2020/08/31	20	18.46	22.5	18.42	18.30	-2.5	6,018	-0.04%
2020/08/28	5	17.94	33	17.70	18.10	-28	5,847	-0.48%
2020/08/27	2	17.15	10	17.21	17.25	-8	5,544	-0.14%
2020/08/26	23	17.10	1	17.00	17.15	22	5,413	0.41%
2020/08/25	1	16.50	8	16.74	16.70	-7	5,280	-0.13%
2020/08/24	2	16.58	27.6	16.73	16.55	-25.6	5,268	-0.49%
2020/08/21	5	16.30	2	16.13	16.35	3	5,186	0.06%
2020/08/20	5	16.04	39	16.11	16.00	-34	5,169	-0.66%
2020/08/19	4	16.40	4	16.34	16.75	0	5,007	0.00%
2020/08/18	14	15.98	23	16.15	15.85	-9	4,830	-0.19%
2020/08/17	12	15.84	18	15.57	16.20	-6	4,566	-0.13%
2020/08/14	5.1	14.67	31	14.67	14.75	-25.9	4,246	-0.61%
2020/08/13	4	14.60	35	14.54	14.40	-31	4,091	-0.76%
2020/08/11	0	0.00	6	14.13	14.05	-6	4,020	-0.15%
2020/08/10	0	0.00	14	14.04	14.10	-14	4,056	-0.35%
2020/08/07	20	13.80	0	0.00	13.85	20	4,028	0.50%
2020/08/04	0	0.00	5	13.70	13.65	-5	4,047	-0.12%
2020/07/31	0	0.00	10	13.60	13.65	-10	4,047	-0.25%
2020/07/30	5	13.70	0	0.00	13.70	5	4,057	0.12%
2020/07/29	0	0.00	1	13.60	13.60	-1	4,046	-0.02%
2020/07/28	2	13.35	0	0.00	13.30	2	4,048	0.05%
2020/07/24	0	0.00	0.1	13.65	13.65	-0.1	4,037	0.00%
2020/07/23	0.1	13.85	0	0.00	13.95	0.1	4,047	0.00%
2020/07/22	14	14.23	5.2	14.00	14.00	8.8	4,067	0.22%
2020/07/21	0	0.00	22	13.92	13.90	-22	3,943	-0.56%
2020/07/16	0	0.00	0.1	13.90	13.90	-0.1	3,901	0.00%
2020/07/14	0	0.00	22	14.45	14.30	-22	3,778	-0.58%
2020/07/13	0	0.00	2	14.50	14.50	-2	3,660	-0.05%
2020/07/09	0	0.00	1	14.45	14.45	-1	3,598	-0.03%
2020/07/08	0.1	14.40	10	14.35	14.45	-9.9	3,571	-0.28%
2020/07/07	0	0.00	2	14.43	14.35	-2	3,562	-0.06%
2020/07/06	1	14.30	6	14.34	14.40	-5	3,547	-0.14%
2020/07/02	0	0.00	2	14.05	14.15	-2	3,476	-0.06%
2020/07/01	0	0.00	1	13.95	13.95	-1	3,418	-0.03%
2020/06/30	1	13.80	0	0.00	13.80	1	3,400	0.03%
2020/06/29	0	0.00	3	13.65	13.65	-3	3,407	-0.09%
2020/06/24	19	13.78	0	0.00	13.75	19	3,398	0.56%
2020/06/22	0	0.00	5	14.00	13.85	-5	3,516	-0.14%
2020/06/19	5	13.90	0	0.00	13.85	5	3,546	0.14%
2020/06/18	21	14.11	8	14.45	14.10	13	3,555	0.37%
2020/06/17	0	0.00	30	14.05	13.90	-30	3,505	-0.86%
2020/06/16	5	13.97	0	0.00	14.05	5	3,521	0.14%
2020/06/15	18	13.94	3	14.00	13.75	15	3,443	0.44%
2020/06/10	10	13.75	2	13.80	13.75	8	3,333	0.24%
2020/06/09	3	13.90	10	13.95	13.80	-7	3,419	-0.20%
2020/06/04	0	0.00	10	13.58	13.50	-10	3,484	-0.29%
2020/06/03	0	0.00	1	13.50	13.50	-1	3,518	-0.03%
2020/06/01	1	13.40	0	0.00	13.45	1	3,556	0.03%
2020/05/28	0	0.00	10	13.45	13.50	-10	3,609	-0.28%
2020/05/27	1	13.45	0	0.00	13.40	1	3,619	0.03%
2020/05/25	1	13.00	0	0.00	13.00	1	4,359	0.02%
2020/05/22	0	0.00	10	13.25	13.15	-10	4,371	-0.23%
2020/05/21	20	13.30	5	13.40	13.25	15	4,477	0.33%
2020/05/20	0.1	13.20	2	13.33	13.25	-1.9	4,491	-0.04%
2020/05/19	20	13.45	0	0.00	13.35	20	4,513	0.44%
2020/05/18	20	13.05	26	13.20	13.35	-6	4,524	-0.13%
2020/05/14	1	12.85	0	0.00	12.75	1	4,418	0.02%
2020/05/12	0	0.00	9	12.75	12.75	-9	4,431	-0.20%
2020/05/07	2	12.55	0	0.00	12.65	2	4,604	0.04%
2020/05/06	9	12.59	0	0.00	12.50	9	4,867	0.18%
2020/05/05	1	12.50	2	12.60	12.60	-1	4,886	-0.02%
2020/05/04	2	12.50	0	0.00	12.50	2	4,951	0.04%
2020/04/30	1	12.75	0	0.00	12.80	1	4,944	0.02%
2020/04/29	0	0.00	5	12.55	12.60	-5	4,956	-0.10%
2020/04/28	0	0.00	1	12.45	12.35	-1	5,002	-0.02%
2020/04/20	0	0.00	15	12.07	12.05	-15	5,195	-0.29%
2020/04/16	1	12.10	1	12.10	12.05	0	5,155	0.00%
2020/04/15	18	12.15	0	0.00	12.15	18	5,116	0.35%
2020/04/14	0	11.95	0	0.00	12.00	0	5,070	0.00%
2020/04/09	17	11.91	0	0.00	11.90	17	5,061	0.34%
2020/04/08	0	0.00	5	11.90	11.80	-5	5,045	-0.10%
2020/04/07	6	11.70	0	0.00	11.65	6	5,006	0.12%
2020/04/06	5	11.60	0	0.00	11.65	5	4,985	0.10%
2020/03/27	20	11.86	25	11.77	11.70	-5	4,981	-0.10%
2020/03/26	2	11.65	0	0.00	11.90	2	4,905	0.04%
2020/03/25	13	11.50	0	0.00	11.40	13	4,875	0.27%
2020/03/24	0	0.00	3	11.25	11.25	-3	4,863	-0.06%
2020/03/23	4	11.04	1	11.20	11.10	3	4,880	0.06%
2020/03/19	0	0.00	2	10.40	10.25	-2	4,773	-0.04%
2020/03/18	2	11.10	0	0.00	10.80	2	4,698	0.04%
2020/03/17	2	10.93	0	0.00	10.90	2	4,632	0.04%
2020/03/16	2	11.45	0	0.00	11.15	2	4,568	0.04%
2020/03/13	10	11.05	1	11.15	11.45	9	4,522	0.20%
2020/03/12	1	12.15	2	12.10	12.05	-1	4,423	-0.02%
2020/03/10	1	12.70	0	0.00	12.90	1	4,311	0.02%
2020/03/09	1	13.20	0	0.00	12.90	1	4,231	0.02%
2020/03/06	1	13.50	0	0.00	13.50	1	4,159	0.02%
2020/03/04	1	13.85	0	0.00	13.70	1	4,104	0.02%
2020/03/03	0	0.00	2.1	13.70	13.75	-2.1	4,080	-0.05%
2020/03/02	0	0.00	5	13.55	13.55	-5	4,019	-0.12%
2020/02/27	12	14.39	24	14.35	13.90	-12	3,967	-0.30%
2020/02/26	19	14.14	11	14.31	14.25	8	3,662	0.22%
2020/02/24	0	0.00	3	13.87	13.85	-3	3,127	-0.10%
2020/02/20	4	13.73	10	13.75	13.50	-6	3,030	-0.20%
2020/02/19	12	13.47	0	0.00	13.60	12	3,032	0.40%
2020/02/18	3	13.33	0	0.00	13.35	3	3,098	0.10%
2020/02/12	0	0.00	10	13.40	13.40	-10	3,033	-0.33%
2020/02/11	1	13.40	1	13.50	13.45	0	3,005	0.00%
2020/02/10	10	13.50	0	0.00	13.50	10	2,946	0.34%
2020/02/07	0	0.00	9	13.98	13.95	-9	2,774	-0.32%
2020/02/05	0	0.00	2	12.95	12.95	-2	2,464	-0.08%
2020/01/30	15	13.83	16	13.39	13.55	-1	2,196	-0.05%
2020/01/16	0	0.00	5	13.20	13.20	-5	1,924	-0.26%
2020/01/15	0	0.00	3	13.10	13.15	-3	1,924	-0.16%
2020/01/14	0	0.00	2	13.30	13.20	-2	1,932	-0.10%
2020/01/09	15	13.13	0	0.00	13.15	15	1,973	0.76%
2020/01/06	0	0.00	3	13.40	13.30	-3	1,943	-0.15%
2020/01/03	0	0.00	30	13.52	13.55	-30	1,919	-1.56%
2019/12/31	0	0.00	3	13.45	13.45	-3	1,869	-0.16%
2019/12/26	0	0.00	45	13.56	13.55	-45	1,818	-2.47%
2019/12/25	0	0.00	10	13.45	13.45	-10	1,787	-0.56%
2019/12/24	10	13.50	6	13.45	13.35	4	1,777	0.22%
2019/12/23	0	0.00	2	13.55	13.55	-2	1,745	-0.11%
2019/12/20	2	13.75	0	0.00	13.50	2	1,715	0.12%
2019/12/18	13	13.68	22	13.68	13.85	-9	1,590	-0.57%
2019/12/17	10	13.60	0	0.00	13.60	10	1,507	0.66%
2019/12/16	0	0.00	2	13.40	13.40	-2	1,446	-0.14%
2019/12/11	0	0.00	5	13.05	13.05	-5	1,376	-0.36%
2019/12/10	0	0.00	1	12.95	13.00	-1	1,375	-0.07%
2019/12/03	1	12.90	0	0.00	12.90	1	1,375	0.07%
2019/12/02	0	0.00	1	13.00	12.95	-1	1,363	-0.07%
2019/11/27	0	0.00	10	13.20	13.20	-10	1,302	-0.77%
2019/11/26	2	13.00	21	13.03	13.15	-19	1,259	-1.51%
2019/11/22	0	0.00	10	12.75	12.75	-10	1,174	-0.85%
2019/11/21	0	0.00	17	12.75	12.75	-17	1,164	-1.46%
2019/11/20	1	12.85	4.3	12.71	12.85	-3.3	1,149	-0.28%
2019/11/19	0	0.00	15	12.75	12.75	-15	1,122	-1.34%
2019/11/18	0	0.00	1	12.65	12.65	-1	1,089	-0.09%
2019/11/15	0	0.00	15	12.59	12.55	-15	1,050	-1.43%
2019/11/01	0.3	11.90	0	0.00	11.95	0.3	932	0.03%
2019/10/29	10	12.03	0	0.00	12.00	10	961	1.04%
2019/10/28	1	12.15	1	12.15	12.10	0	961	0.00%
2019/10/25	0	0.00	7.2	12.06	12.05	-7.2	949	-0.76%
2019/10/23	5	11.80	0	0.00	11.80	5	893	0.56%
2019/10/22	0	0.00	3	11.85	11.90	-3	903	-0.33%
2019/10/16	1	11.60	0	0.00	11.60	1	882	0.11%
2019/10/15	10	11.65	0	0.00	11.60	10	914	1.09%
2019/10/07	0	0.00	0.1	11.65	11.65	-0.1	1,109	-0.01%
2019/10/02	1	11.65	0	0.00	11.60	1	1,262	0.08%
2019/09/26	0	0.00	2	11.85	11.80	-2	1,326	-0.15%
2019/09/20	0	0.00	3	11.85	11.75	-3	1,389	-0.22%
2019/09/19	5	11.80	0	0.00	11.85	5	1,388	0.36%
2019/09/17	1	11.95	1	11.90	11.85	0	1,398	0.00%
2019/09/16	0	0.00	1	11.85	11.85	-1	1,396	-0.07%
2019/09/03	0.2	11.50	0	0.00	11.55	0.2	1,380	0.01%
2019/09/02	0	0.00	1	11.50	11.60	-1	1,376	-0.07%
2019/08/29	1	11.40	0	0.00	11.45	1	1,384	0.07%
2019/07/31	1	11.60	0	0.00	11.60	1	1,385	0.07%
2019/07/30	3	11.60	0	0.00	11.60	3	1,372	0.22%
2019/07/29	3	11.65	0	0.00	11.60	3	1,376	0.22%
2019/07/26	2	11.60	0	0.00	11.65	2	1,371	0.15%
2019/07/25	1	11.60	0	0.00	11.60	1	1,370	0.07%
2019/07/24	1	11.65	20	11.60	11.60	-19	1,362	-1.39%
2019/07/23	0	0.00	1	11.65	11.70	-1	1,341	-0.07%
2019/07/22	10	11.93	0	0.00	11.85	10	1,323	0.76%
2019/07/19	10	11.85	0	0.00	11.90	10	1,311	0.76%
2019/07/17	5	12.05	0	0.00	12.10	5	1,284	0.39%
2019/07/15	1	12.50	1	12.55	12.55	0	1,211	0.00%
2019/07/12	10	12.60	5	12.60	12.50	5	1,138	0.44%
2019/07/11	2	12.50	2	12.58	12.60	0	1,092	0.00%
2019/07/10	11	12.40	10	12.45	12.50	1	1,041	0.10%
2019/07/05	0	0.00	5	12.05	12.05	-5	892	-0.56%
2019/07/04	10	11.90	0	0.00	11.90	10	869	1.15%
2019/07/02	5	11.85	0	0.00	11.90	5	852	0.59%
2019/07/01	5	11.95	0	0.00	11.95	5	833	0.60%
2019/06/20	1	11.90	1	11.85	11.90	0	787	0.00%
2019/06/19	1	11.65	0	0.00	11.75	1	767	0.13%
2019/05/24	0	0.00	1	11.60	11.60	-1	826	-0.12%
2019/05/20	0.7	11.50	0	0.00	11.50	0.7	935	0.07%
2019/05/17	5	11.50	0	0.00	11.45	5	942	0.53%
2019/05/13	0	0.00	9	11.55	11.50	-9	936	-0.96%
2019/05/09	0	0.00	14	11.70	11.70	-14	932	-1.50%
2019/05/06	1	11.80	0	0.00	11.75	1	925	0.11%
2019/05/02	5	11.90	0.1	11.90	11.90	4.9	915	0.54%
2019/04/24	5	11.90	0	0.00	11.95	5	951	0.53%
2019/04/22	0.2	11.85	0	0.00	11.90	0.2	951	0.02%
2019/04/17	5	11.90	0	0.00	11.95	5	968	0.52%
2019/04/16	0	0.00	5	11.90	11.90	-5	974	-0.51%
2019/04/11	0	0.00	2	11.95	11.95	-2	976	-0.20%
2019/04/01	2	11.80	0	0.00	11.80	2	948	0.21%
2019/03/14	5	11.85	0	0.00	11.80	5	973	0.51%
2019/03/11	2	11.80	1	11.95	11.85	1	989	0.10%
2019/03/08	4	11.93	0	0.00	11.95	4	999	0.40%
2019/03/05	1	12.00	0	0.00	11.90	1	988	0.10%
2019/02/26	1	12.15	0	0.00	12.10	1	971	0.10%
2019/02/20	2	12.25	5	12.25	12.25	-3	924	-0.32%
2019/02/19	0	0.00	10	11.95	12.05	-10	887	-1.13%
2019/02/18	0	0.00	2	11.95	11.95	-2	854	-0.23%
2019/02/15	0	0.00	2	11.80	11.85	-2	848	-0.24%
2019/02/13	0	0.00	1	11.70	11.80	-1	846	-0.12%
2019/02/12	0	0.00	5.3	11.60	11.65	-5.3	831	-0.63%
2019/01/29	0	0.00	2	11.55	11.55	-2	818	-0.24%
2019/01/22	0	0.00	2	11.45	11.50	-2	834	-0.24%
2019/01/21	2	11.45	0	0.00	11.45	2	836	0.24%
2019/01/18	0.1	11.40	0	0.00	11.40	0.1	839	0.01%
2019/01/15	2	11.25	0	0.00	11.30	2	855	0.23%
2019/01/14	1	11.20	0	0.00	11.30	1	872	0.11%
2018/12/28	2	11.25	0	0.00	11.25	2	1,215	0.16%
2018/12/27	2	11.30	0	0.00	11.30	2	1,238	0.16%
2018/12/18	1	11.50	0	0.00	11.40	1	1,308	0.08%
2018/12/13	5	11.78	1	11.80	11.80	4	1,314	0.30%
2018/12/12	2	11.65	4	11.65	11.70	-2	1,303	-0.15%
2018/12/11	5	11.60	8	11.76	11.65	-3	1,312	-0.23%
2018/12/10	1	11.30	0	0.00	11.30	1	1,278	0.08%
2018/12/06	3	11.33	0	0.00	11.30	3	1,292	0.23%
2018/12/04	2	11.70	0	0.00	11.70	2	1,328	0.15%
2018/11/30	0	0.00	2	11.50	11.60	-2	1,321	-0.15%
2018/11/21	2	11.40	0	0.00	11.45	2	1,355	0.15%
2018/11/20	0	0.00	2	11.55	11.50	-2	1,375	-0.15%
2018/11/19	2	11.60	0	0.00	11.65	2	1,429	0.14%
2018/11/09	2	11.35	2	11.60	11.45	0	1,640	0.00%
2018/11/02	10	11.45	0	0.00	11.50	10	1,642	0.61%
2018/10/31	3	11.35	1	11.40	11.20	2	1,632	0.12%
2018/10/29	0	11.05	1	11.05	11.05	-1	1,624	-0.06%
2018/10/25	0	0.00	2	11.30	11.15	-2	1,630	-0.12%
2018/10/24	2	11.40	0	0.00	11.40	2	1,629	0.12%
2018/10/19	0	0.00	2	11.35	11.80	-2	1,672	-0.12%
2018/10/18	2	11.35	2	11.55	11.35	0	1,529	0.00%
2018/10/17	2	11.30	0	0.00	11.35	2	1,523	0.13%
2018/10/12	0	0.00	1	11.10	11.20	-1	1,487	-0.07%
2018/10/03	1	12.35	0	0.00	12.35	1	1,343	0.07%
2018/09/28	1	12.50	0	0.00	12.45	1	1,390	0.07%
2018/09/27	1	12.55	3	12.52	12.55	-2	1,388	-0.14%
2018/09/12	1	11.95	1	12.05	12.15	0	1,378	0.00%
2018/09/06	0	0.00	2	12.15	12.15	-2	1,404	-0.14%
2018/08/24	2	12.60	9	12.64	12.65	-7	1,475	-0.47%
2018/08/23	5	12.63	38	12.64	12.90	-33	1,459	-2.26%
2018/08/13	1	11.70	0	0.00	11.70	1	1,288	0.08%
2018/08/10	2	11.95	0	0.00	11.85	2	1,290	0.15%
2018/08/03	4	11.90	0	0.00	11.90	4	1,425	0.28%
2018/07/30	6	12.19	4	12.23	12.20	2	1,434	0.14%
2018/07/27	0	0.00	4	11.90	11.90	-4	1,397	-0.29%
2018/07/17	2	11.65	2	11.70	11.60	0	1,531	0.00%
2018/07/11	0	0.00	3	11.90	11.90	-3	1,585	-0.19%
2018/07/05	3	11.80	0	0.00	11.65	3	1,634	0.18%
2018/06/29	1	12.05	0	0.00	12.05	1	1,721	0.06%
2018/06/26	51	12.05	0	0.00	12.10	51	1,750	2.91%
2018/06/25	12	12.24	0	0.00	12.20	12	1,749	0.69%
2018/06/22	2	12.20	0	0.00	12.20	2	1,762	0.11%
2018/06/20	5	12.40	2	12.35	12.35	3	1,821	0.16%
2018/06/14	0	0.00	1	12.60	12.60	-1	1,832	-0.05%
2018/06/11	0	0.00	5	12.85	12.85	-5	1,883	-0.27%
2018/06/07	0	12.95	0	0.00	12.95	0	1,948	0.00%
2018/06/06	25	13.03	0	0.00	13.00	25	1,998	1.25%
2018/06/05	2	13.20	0	0.00	13.05	2	2,024	0.10%
2018/06/04	5	13.31	33	13.26	13.25	-28	2,047	-1.37%
2018/06/01	0	0.00	1	13.05	13.20	-1	2,017	-0.05%
2018/05/23	1	12.70	0	0.00	12.75	1	3,008	0.03%
2018/05/22	1	12.80	0	0.00	12.75	1	3,002	0.03%
2018/05/16	3	12.80	0	0.00	12.85	3	3,086	0.10%
2018/05/08	0	0.00	2	12.90	12.95	-2	3,377	-0.06%
2018/05/04	5	12.67	0	0.00	12.65	5	3,748	0.13%
2018/05/03	0	0.00	66	12.70	12.70	-66	3,786	-1.74%
2018/05/02	0	0.00	6	12.91	12.90	-6	3,835	-0.16%
2018/04/26	1	12.60	0	0.00	12.50	1	3,989	0.03%
2018/04/20	65	13.20	0	0.00	13.20	65	4,081	1.59%
2018/04/16	1	13.20	3	13.20	13.25	-2	4,180	-0.05%
2018/04/12	0	0.00	1.5	13.22	13.30	-1.5	4,277	-0.04%
2018/04/09	0	0.00	2	12.90	13.05	-2	4,407	-0.05%
2018/04/02	1	12.75	0	0.00	12.70	1	4,891	0.02%
2018/03/31	5	12.85	0	0.00	12.90	5	5,109	0.10%
2018/03/29	5	13.00	10	12.93	12.95	-5	5,494	-0.09%
2018/03/28	3	12.75	0	0.00	12.70	3	5,472	0.05%
2018/03/27	10	12.90	10	12.90	12.95	0	5,490	0.00%
2018/03/26	2	12.70	0	0.00	12.70	2	5,512	0.04%
2018/03/23	20	12.70	0	0.00	12.75	20	5,498	0.36%
2018/03/22	6	13.29	0	0.00	13.10	6	5,461	0.11%
2018/03/20	2	13.40	0	0.00	13.45	2	5,490	0.04%
2018/03/16	2	13.55	0	0.00	13.35	2	5,476	0.04%
2018/03/15	2	13.70	0	0.00	13.70	2	5,423	0.04%
2018/03/14	0	0.00	2	13.75	13.70	-2	5,417	-0.04%
2018/03/12	0	0.00	3	14.10	13.90	-3	5,384	-0.06%
2018/03/08	10	13.85	0	0.00	13.85	10	5,343	0.19%
2018/03/07	2	13.70	0	0.00	13.70	2	5,343	0.04%
2018/03/06	0	0.00	2	13.80	13.80	-2	5,345	-0.04%
2018/03/02	6	13.87	7	13.99	13.95	-1	5,379	-0.02%
2018/03/01	0	0.00	8	14.30	14.25	-8	5,308	-0.15%
2018/02/27	0	0.00	8	14.44	14.05	-8	5,335	-0.15%
2018/02/26	17	14.46	67	14.48	14.50	-50	5,104	-0.98%
2018/02/23	2	13.50	7	13.11	13.50	-5	4,704	-0.11%
2018/02/22	1	12.85	3	12.82	12.75	-2	4,658	-0.04%
2018/02/12	4	12.45	0	0.00	12.45	4	4,906	0.08%
2018/02/08	2	12.65	0	0.00	12.65	2	4,976	0.04%
2018/02/06	13	12.76	5	12.90	12.50	8	5,162	0.15%
2018/02/05	6	13.48	0	0.00	13.60	6	5,105	0.12%
2018/02/02	5	13.70	200	13.75	13.70	-195	5,052	-3.86%	大賣/鉅額交易
2018/01/31	5	13.55	22	13.70	13.60	-17	4,973	-0.34%
2018/01/30	44	14.04	7	13.99	13.50	37	4,898	0.76%
2018/01/29	0	0.00	31	13.56	13.95	-31	4,666	-0.66%
2018/01/26	15	13.35	0	0.00	13.35	15	4,610	0.33%
2018/01/25	200	13.55	0	0.00	13.40	200	4,568	4.38%	大買/鉅額交易
2018/01/24	0	0.00	2	13.65	13.65	-2	4,512	-0.04%
2018/01/23	6	13.77	2	13.78	13.75	4	4,489	0.09%
2018/01/22	0	0.00	8	13.78	13.90	-8	4,441	-0.18%
2018/01/19	0	0.00	1	13.65	13.45	-1	4,331	-0.02%
2018/01/18	0	0.00	2	13.70	13.65	-2	4,315	-0.05%
2018/01/17	2	13.78	3	13.70	13.75	-1	4,286	-0.02%
2018/01/12	10	13.43	10	13.43	13.45	0	4,198	0.00%
2018/01/11	21	13.30	0	0.00	13.20	21	4,144	0.51%
2018/01/10	8	13.65	58	13.50	13.40	-50	4,085	-1.22%
2018/01/09	54	13.52	5	13.62	13.60	49	4,034	1.21%
2018/01/08	9	13.54	1	13.45	13.40	8	3,951	0.20%
2018/01/05	1	13.40	2	13.60	13.55	-1	3,943	-0.03%
2018/01/04	1	13.80	9	13.80	13.55	-8	3,908	-0.20%
2018/01/03	0	0.00	30	13.93	13.80	-30	3,879	-0.77%
2018/01/02	34	13.91	22	13.92	13.95	12	3,783	0.32%