永豐餘 (1907)-台新-台南券商分點個股進出

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
30.65
漲跌
▼0.75
漲幅
-2.39%
成交量
1,904張
產業
上市造紙類股
720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

永豐餘 (1907)籌碼相關－台新-台南券商分點個股進出

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

台新-台南券商分點個股進出
台新-台南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
2024/05/07	0	0.00	2	30.60	30.65	-2	1,736	-0.12%
2024/05/06	0	0.00	4	31.60	31.40	-4	1,713	-0.23%
2024/05/03	2	31.35	1	31.45	31.35	1	1,697	0.06%
2024/05/02	5	31.15	1	31.20	31.45	4	1,683	0.24%
2024/04/29	23	31.06	28	31.60	31.65	-5	1,658	-0.30%
2024/04/26	0	0.00	4	30.54	30.60	-4	1,577	-0.25%
2024/04/25	12	30.58	3	30.65	30.60	9	1,570	0.57%
2024/04/24	2	30.43	0	0.00	30.20	2	1,565	0.13%
2024/04/22	4	30.61	8	30.84	30.60	-4	1,595	-0.25%
2024/04/19	1	29.45	0	0.00	29.40	1	1,518	0.07%
2024/04/18	0	0.00	1	29.20	30.05	-1	1,487	-0.07%
2024/04/17	1	29.40	0	0.00	29.35	1	1,476	0.07%
2024/04/16	6	29.65	0	0.00	29.30	6	1,472	0.41%
2024/04/10	1	30.25	0	0.00	30.20	1	1,420	0.07%
2024/04/09	0	0.00	3	30.05	30.00	-3	1,422	-0.21%
2024/04/03	2	29.70	0	0.00	29.80	2	1,451	0.14%
2024/03/29	3	29.85	0	0.00	30.00	3	1,386	0.22%
2024/03/28	0	0.00	3	29.85	29.80	-3	1,405	-0.21%
2024/03/26	1	29.65	0	0.00	29.65	1	1,803	0.06%
2024/03/25	0	30.29	1	30.10	30.10	-1	2,081	-0.05%
2024/03/21	0	0.00	1	30.10	30.25	-1	2,766	-0.04%
2024/03/20	5	29.99	0	0.00	29.95	5	3,073	0.16%
2024/03/19	1	29.80	21	29.70	29.65	-20	3,166	-0.63%
2024/03/18	3	29.93	1	30.05	29.90	2	3,214	0.06%
2024/03/15	1	30.30	0	0.00	30.10	1	3,223	0.03%
2024/03/14	0	0.00	1.1	30.34	30.10	-1.1	3,252	-0.03%
2024/03/13	2	30.10	1	30.15	30.25	1	3,274	0.03%
2024/03/12	0	0.00	2	30.55	30.50	-2	3,325	-0.06%
2024/03/11	0	0.00	1	30.40	30.40	-1	3,364	-0.03%
2024/03/08	1	29.60	1	29.70	29.70	0	3,512	0.00%
2024/03/07	1	29.80	0	0.00	29.80	1	3,625	0.03%
2024/03/06	1	30.00	0	0.00	30.00	1	3,671	0.03%
2024/03/05	3	30.10	0	0.00	30.10	3	3,692	0.08%
2024/03/04	1	30.50	0	0.00	30.15	1	3,701	0.03%
2024/02/29	1	30.20	0.1	30.25	30.25	0.9	3,681	0.02%
2024/02/27	5	30.25	11	30.10	30.05	-6	3,688	-0.16%
2024/02/26	7	30.29	0	0.00	30.25	7	3,710	0.19%
2024/02/22	2	30.30	0	0.00	30.25	2	3,741	0.05%
2024/02/21	1	30.30	0	0.00	30.35	1	3,767	0.03%
2024/02/20	1	30.40	0	0.00	30.30	1	3,792	0.03%
2024/02/19	1	30.75	0	0.00	30.80	1	3,831	0.03%
2024/02/16	1	30.05	1	30.10	30.30	0	3,864	0.00%
2024/02/15	1	29.55	0	0.00	29.55	1	3,917	0.03%
2024/02/02	0	0.00	1	30.30	30.15	-1	3,881	-0.03%
2024/02/01	1	30.40	0	0.00	30.40	1	3,890	0.03%
2024/01/30	0	0.00	1	30.15	29.90	-1	3,917	-0.03%
2024/01/26	1	30.50	4	30.36	30.25	-3	3,941	-0.08%
2024/01/25	1	30.20	1	30.25	30.10	0	3,981	0.00%
2024/01/24	3	30.75	1	30.25	30.25	2	4,017	0.05%
2024/01/22	1	30.10	0	0.00	30.10	1	4,088	0.02%
2024/01/19	2	30.05	0	0.00	30.00	2	4,133	0.05%
2024/01/18	2	30.00	0	0.00	29.95	2	4,151	0.05%
2024/01/15	0	31.50	2	31.30	31.45	-2	4,107	-0.05%
2024/01/12	0	0.00	1	31.10	31.10	-1	4,141	-0.02%
2024/01/10	0.1	31.30	0	0.00	31.15	0.1	4,273	0.00%
2024/01/09	0	0.00	3	31.70	31.55	-3	4,312	-0.07%
2024/01/08	2	32.20	0	0.00	31.95	2	4,391	0.05%
2024/01/05	2	31.90	0	0.00	31.95	2	4,436	0.05%
2024/01/04	0	0.00	3	32.00	32.00	-3	4,463	-0.07%
2024/01/03	0.3	32.50	0	0.00	32.25	0.3	4,511	0.01%
2024/01/02	1	32.55	2	32.80	32.80	-1	4,522	-0.02%
2023/12/29	0	0.00	21	32.80	32.60	-21	4,493	-0.47%
2023/12/26	0	0.00	5	32.73	32.75	-5	4,573	-0.11%
2023/12/25	1.1	33.00	3.1	32.98	32.50	-2	4,680	-0.04%
2023/12/22	12	33.29	37	33.36	33.25	-25	4,662	-0.54%
2023/12/21	15.1	33.83	14	33.35	32.75	1.1	4,624	0.02%
2023/12/20	2	32.03	0.1	32.00	32.40	1.9	4,275	0.05%
2023/12/19	18	32.02	16.2	31.99	32.15	1.9	3,963	0.05%
2023/12/18	34	33.29	6	33.62	32.65	28	3,663	0.76%
2023/12/15	1.2	34.47	0	0.00	34.20	1.2	3,281	0.04%
2023/12/14	2	34.45	5	34.25	34.20	-3	2,993	-0.10%
2023/12/13	0	0.00	4	34.74	35.00	-4	2,904	-0.14%
2023/12/12	2	34.30	1	34.45	34.55	1	2,870	0.03%
2023/12/11	2	34.20	2	34.48	34.55	0	2,869	0.00%
2023/12/08	2	33.35	0	0.00	33.55	2	2,817	0.07%
2023/12/07	1	33.80	0	0.00	33.50	1	2,791	0.04%
2023/12/06	3	34.35	2	34.70	34.40	1	2,738	0.04%
2023/12/05	11	34.83	16.5	34.75	34.95	-5.5	2,699	-0.20%
2023/12/04	17	33.65	37.5	33.74	34.55	-20.5	2,550	-0.80%
2023/12/01	0	0.00	13	32.57	32.75	-13	2,434	-0.53%
2023/11/30	1	31.65	0	0.00	31.80	1	2,373	0.04%
2023/11/29	0	0.00	1	31.50	31.30	-1	2,353	-0.04%
2023/11/28	1	31.70	1	31.40	31.30	0	2,353	0.00%
2023/11/27	0	0.00	1.5	31.05	31.05	-1.5	2,320	-0.06%
2023/11/24	2	31.00	10	31.05	31.00	-8	2,325	-0.34%
2023/11/22	1	30.75	0	0.00	30.70	1	2,309	0.04%
2023/11/21	0	0.00	2	30.60	30.65	-2	2,296	-0.09%
2023/11/17	0	0.00	9	30.75	30.75	-9	2,289	-0.39%
2023/11/16	0	0.00	39	30.62	30.75	-39	2,290	-1.70%
2023/11/15	12	29.93	2	30.25	30.15	10	2,254	0.44%
2023/11/14	13	29.60	11	29.61	29.65	2	2,250	0.09%
2023/11/10	21.3	28.90	0	0.00	28.95	21.3	2,275	0.94%
2023/11/02	12	28.96	12	29.15	29.10	0	2,542	0.00%
2023/11/01	1	29.45	1	29.05	29.05	0	2,616	0.00%
2023/10/30	1	29.10	1	29.80	29.80	0	2,847	0.00%
2023/10/27	11	29.85	10	29.65	29.70	1	2,871	0.03%
2023/10/20	6	31.12	11.2	30.91	30.95	-5.2	4,276	-0.12%
2023/10/19	0	0.00	2	31.43	31.70	-2	4,458	-0.04%
2023/10/18	5	31.86	7	31.69	31.90	-2	4,530	-0.04%
2023/10/17	4	31.30	1	31.65	31.65	3	4,530	0.07%
2023/10/16	14	31.97	17	32.11	32.05	-3	4,585	-0.07%
2023/10/13	36.2	31.90	27	31.40	31.35	9.2	4,625	0.20%
2023/10/12	12	31.15	4	31.41	31.70	8	4,662	0.17%
2023/10/11	11	31.65	13	31.48	31.55	-2	4,711	-0.04%
2023/10/06	3	32.58	8	32.58	32.80	-5	4,730	-0.11%
2023/10/05	1	31.75	1	31.75	31.85	0	4,740	0.00%
2023/10/04	10	32.05	0.2	31.97	31.90	9.8	4,775	0.20%
2023/10/03	6	32.68	1	33.45	32.70	5	4,843	0.10%
2023/09/28	3	32.60	4	32.43	32.55	-1	4,895	-0.02%
2023/09/26	6	30.65	4	30.85	30.70	2	5,071	0.04%
2023/09/25	3	31.15	2	31.10	31.15	1	5,231	0.02%
2023/09/21	2	30.63	0	0.00	30.40	2	5,501	0.04%
2023/09/19	2	31.45	0	0.00	31.05	2	5,987	0.03%
2023/09/18	4	31.66	0	0.00	31.85	4	6,809	0.06%
2023/09/15	0	0.00	0.2	31.10	31.90	-0.2	7,334	0.00%
2023/09/14	1	31.30	1	31.65	31.35	0	7,693	0.00%
2023/09/08	1	30.70	0	0.00	30.65	1	8,893	0.01%
2023/09/06	0	0.00	0.1	31.45	30.90	-0.1	9,125	0.00%
2023/09/05	1	31.40	0	0.00	31.50	1	9,255	0.01%
2023/09/04	0	0.00	1	31.70	31.75	-1	9,380	-0.01%
2023/09/01	0	0.00	0.4	31.36	31.35	-0.4	9,519	0.00%
2023/08/31	0	0.00	0	31.35	31.45	0	10,013	0.00%
2023/08/30	0	0.00	15.1	31.45	31.45	-15.1	10,465	-0.14%
2023/08/29	0	30.55	1.1	30.73	30.95	-1	10,618	-0.01%
2023/08/28	2	30.00	1	29.95	30.00	1	10,915	0.01%
2023/08/25	5	30.02	0.1	30.10	30.10	5	10,974	0.05%
2023/08/24	1	30.20	5	30.00	29.95	-4	11,030	-0.04%
2023/08/23	0	0.00	6.5	30.13	30.20	-6.5	11,069	-0.06%
2023/08/22	0	0.00	6	29.80	29.95	-6	11,151	-0.05%
2023/08/18	4	30.03	3	30.25	30.10	1	11,370	0.01%
2023/08/17	5.2	30.26	2	30.00	30.30	3.2	11,598	0.03%
2023/08/16	0	0.00	1	30.45	30.25	-1	11,618	-0.01%
2023/08/14	3	31.00	30	30.94	31.00	-27	11,677	-0.23%
2023/08/11	6.1	32.35	6	32.29	32.25	0.1	11,689	0.00%
2023/08/10	4	32.86	2	32.85	32.55	2	11,687	0.02%
2023/08/09	5	33.88	5	34.05	33.95	0	11,637	0.00%
2023/08/08	5	34.67	6	34.53	34.35	-1	11,614	-0.01%
2023/08/07	7	35.21	8	35.13	34.95	-1	11,590	-0.01%
2023/08/04	16	36.74	0.3	37.00	36.45	15.7	11,574	0.14%
2023/08/02	15.3	37.66	16.1	37.03	36.60	-0.8	11,849	-0.01%
2023/08/01	4	36.61	6	36.68	36.85	-2	11,641	-0.02%
2023/07/31	55	37.37	62	36.90	36.85	-7	11,678	-0.06%
2023/07/28	88	37.85	93	36.97	37.05	-5	11,688	-0.04%
2023/07/27	105	38.56	93.2	38.92	39.05	11.8	11,390	0.10%	大買/
2023/07/26	23	36.89	10	36.79	36.60	13	10,871	0.12%
2023/07/25	9	36.47	29	35.95	36.10	-20	10,871	-0.18%
2023/07/24	22.1	36.33	5	35.90	35.90	17.1	10,924	0.16%
2023/07/21	10.1	35.07	10	34.80	34.75	0.1	11,068	0.00%
2023/07/20	21	35.49	7	35.16	35.70	14	11,225	0.12%
2023/07/19	3	34.02	4	34.24	33.75	-1	11,672	-0.01%
2023/07/18	37	34.97	40.1	35.15	34.80	-3	12,347	-0.02%
2023/07/17	16	36.83	15	36.64	36.75	1	12,675	0.01%
2023/07/14	5.1	36.17	4	36.08	36.15	1.1	12,620	0.01%
2023/07/13	2	35.65	2	35.25	35.35	0	12,584	0.00%
2023/07/12	2	36.30	3	36.42	36.30	-1	12,522	-0.01%
2023/07/11	0	0.00	10	36.35	36.70	-10	12,513	-0.08%
2023/07/10	32.3	36.83	0	0.00	36.25	32.3	12,484	0.26%
2023/07/07	4	36.80	0	0.00	36.85	4	12,419	0.03%
2023/07/06	8	37.21	2	36.95	36.95	6	12,387	0.05%
2023/07/05	1.1	38.23	3	37.95	37.70	-1.9	12,319	-0.02%
2023/07/04	20	38.75	67	38.40	38.20	-47	12,252	-0.38%
2023/07/03	89	38.15	76	37.53	37.95	13	12,029	0.11%
2023/06/30	31.1	37.06	13	36.93	37.25	18.1	11,850	0.15%
2023/06/29	35	36.35	38.1	37.46	37.50	-3.1	11,757	-0.03%
2023/06/28	14.1	36.16	4	35.99	35.85	10.1	11,551	0.09%
2023/06/27	53.7	37.90	33	37.29	36.50	20.7	11,452	0.18%
2023/06/26	66	39.21	94.2	39.20	39.40	-28.2	11,122	-0.25%
2023/06/21	26	36.41	20.1	36.49	37.50	6	10,287	0.06%
2023/06/20	1	34.81	17.5	34.76	35.20	-16.5	9,759	-0.17%
2023/06/19	31.2	33.67	11	33.73	33.75	20.2	9,387	0.22%
2023/06/16	6.2	35.56	6	36.08	35.00	0.2	8,869	0.00%
2023/06/15	12	35.74	1	36.00	36.15	11	8,396	0.13%
2023/06/14	2	35.65	1	35.50	35.60	1	8,340	0.01%
2023/06/13	0	0.00	1	36.25	36.20	-1	8,236	-0.01%
2023/06/12	1	37.55	3	36.90	36.70	-2	8,118	-0.02%
2023/06/09	11	37.17	25	37.11	37.65	-14	8,005	-0.18%
2023/06/08	2	37.00	7	37.06	36.90	-5	7,872	-0.06%
2023/06/07	12	36.99	11	36.95	37.00	1	7,782	0.01%
2023/06/06	53	36.98	48	36.99	37.00	5	7,693	0.06%
2023/06/05	42	35.18	60.4	35.57	36.50	-18.4	7,207	-0.26%
2023/06/02	5	33.04	8	33.21	33.30	-3	6,786	-0.04%
2023/06/01	13	32.64	13.2	33.12	33.05	-0.2	6,640	0.00%
2023/05/31	4.2	31.71	15	31.92	31.70	-10.9	6,361	-0.17%
2023/05/30	0	0.00	1	32.10	32.10	-1	6,304	-0.02%
2023/05/29	8	32.54	1	32.50	32.50	7	6,287	0.11%
2023/05/26	12.2	32.34	2	32.18	32.20	10.2	6,281	0.16%
2023/05/25	17	33.60	1	33.35	33.50	16	6,216	0.26%
2023/05/24	18	33.40	29.2	33.68	33.95	-11.2	6,123	-0.18%
2023/05/23	32	33.22	30	33.32	33.40	2	5,965	0.03%
2023/05/22	11	32.00	4.1	31.96	32.05	6.9	5,696	0.12%
2023/05/19	0	0.00	1	31.35	31.45	-1	5,632	-0.02%
2023/05/18	6	31.53	6	31.45	31.50	0	5,563	0.00%
2023/05/17	1	31.01	0	0.00	31.40	1	5,510	0.02%
2023/05/16	6	30.83	0	0.00	30.75	6	5,444	0.11%
2023/05/15	0	30.50	2	30.55	30.80	-2	5,416	-0.04%
2023/05/12	12.3	30.72	12	30.59	30.90	0.3	5,376	0.01%
2023/05/11	12.3	30.72	12	30.59	30.75	0.3	5,361	0.01%
2023/05/10	7.1	31.50	12	31.20	31.25	-4.9	5,316	-0.09%
2023/05/09	21.2	32.69	24	32.64	32.15	-2.8	5,226	-0.05%
2023/05/08	1.2	31.63	2	31.58	31.75	-0.8	4,906	-0.02%
2023/05/04	15	31.91	20	31.95	32.25	-5	4,796	-0.10%
2023/05/03	5.4	31.33	4	31.14	30.90	1.4	4,601	0.03%
2023/05/02	1	31.30	3	31.05	31.35	-2	4,518	-0.04%
2023/04/28	5	30.80	15	30.93	30.80	-10	4,414	-0.23%
2023/04/27	9.5	30.88	2	30.95	31.05	7.5	4,282	0.17%
2023/04/26	60.6	31.49	58	31.47	31.75	2.5	4,100	0.06%
2023/04/25	21.4	30.76	28.2	29.94	30.40	-6.8	3,748	-0.18%
2023/04/24	136.6	31.21	132	31.49	31.45	4.6	3,508	0.13%	大買/大賣/
2023/04/21	54	31.97	36.8	32.24	30.25	17.2	2,970	0.58%
2023/04/20	12.2	30.05	13.1	30.05	30.00	-0.9	2,203	-0.04%
2023/04/18	3	27.80	8	27.83	27.95	-5	1,743	-0.29%
2023/04/17	0	27.45	0.1	27.45	27.45	-0.1	1,706	0.00%
2023/04/13	0	0.00	1	27.45	27.55	-1	1,677	-0.06%
2023/04/12	1	27.75	2	27.68	27.75	-1	1,665	-0.06%
2023/04/10	1	27.10	0	0.00	27.30	1	1,628	0.06%
2023/04/07	0	0.00	0.2	27.00	27.15	-0.2	1,611	-0.01%
2023/03/30	0	0.00	3	26.55	26.55	-3	1,606	-0.19%
2023/03/29	2	26.65	0	0.00	26.55	2	1,610	0.12%
2023/03/27	0	0.00	1	27.20	26.90	-1	1,607	-0.06%
2023/03/23	1	25.95	0	0.00	26.00	1	1,562	0.06%
2023/03/22	1	26.00	0	0.00	26.10	1	1,571	0.06%
2023/03/21	0	0.00	1	26.35	26.10	-1	1,571	-0.06%
2023/03/20	0.1	26.30	0	0.00	26.25	0.1	1,554	0.00%
2023/03/17	0	0.00	16	26.65	26.30	-16	1,596	-1.00%
2023/03/13	2	27.05	0	0.00	27.10	2	1,814	0.11%
2023/03/10	1	27.30	1	27.30	27.30	0	1,817	0.00%
2023/03/09	1	28.05	25.5	27.87	28.00	-24.5	1,802	-1.36%
2023/03/08	1	27.05	2	27.20	27.15	-1	1,753	-0.06%
2023/03/07	20	27.60	1	27.80	27.40	19	1,744	1.09%
2023/03/06	0	0.00	4.1	27.53	27.60	-4.1	1,711	-0.24%
2023/03/03	10	27.50	1	27.15	27.50	9	1,682	0.53%
2023/03/02	0	0.00	0.1	27.05	27.10	-0.1	1,660	-0.01%
2023/02/23	0.1	26.50	2	26.58	26.55	-1.9	1,676	-0.11%
2023/02/20	0	0.00	5	26.10	26.10	-5	1,746	-0.29%
2023/02/15	0	26.15	0	0.00	25.75	0	1,974	0.00%
2023/02/14	2	25.95	0	0.00	26.00	2	1,980	0.10%
2023/02/13	0	25.90	0	0.00	26.10	0	2,007	0.00%
2023/02/10	0	0.00	20	25.95	25.90	-20	2,044	-0.98%
2023/02/06	2	25.80	0	0.00	25.85	2	2,154	0.09%
2023/02/03	0	0.00	1	26.00	26.15	-1	2,191	-0.05%
2023/02/02	1.1	25.64	0.5	26.00	26.05	0.6	2,227	0.03%
2023/02/01	20	25.79	1	25.60	25.60	19	2,284	0.83%
2023/01/31	0	0.00	3	25.73	25.80	-3	2,388	-0.13%
2023/01/16	3	24.97	1	25.20	24.85	2	2,370	0.08%
2023/01/13	0	0.00	1	25.60	25.20	-1	2,365	-0.04%
2023/01/09	1	24.95	5	25.05	25.05	-4	2,417	-0.17%
2023/01/06	0	0.00	1	25.00	24.95	-1	2,421	-0.04%
2023/01/05	1	24.85	0	0.00	24.90	1	2,438	0.04%
2022/12/27	3	24.62	0	0.00	24.75	3	2,456	0.12%
2022/12/23	5	24.55	5	24.46	24.45	0	2,457	0.00%
2022/12/21	0	0.00	0	24.40	24.15	0	2,479	0.00%
2022/12/20	2.1	24.33	5	24.20	24.35	-2.9	2,482	-0.12%
2022/12/19	0.1	24.65	2	24.80	24.80	-1.9	2,485	-0.08%
2022/12/14	0.1	25.05	0	0.00	25.10	0.1	2,455	0.00%
2022/12/13	2	25.00	1	25.15	25.15	1	2,427	0.04%
2022/12/09	6	24.88	0	0.00	25.00	6	2,443	0.25%
2022/12/08	2	24.90	0	0.00	24.90	2	2,393	0.08%
2022/12/07	3	25.33	0	0.00	25.25	3	2,357	0.13%
2022/12/06	5	25.66	0	0.00	25.45	5	2,326	0.21%
2022/12/05	5.2	26.25	10	26.35	25.95	-4.8	2,274	-0.21%
2022/12/02	14	27.22	0	0.00	27.15	14	2,113	0.66%
2022/12/01	0.1	27.30	3	27.43	27.50	-2.9	2,098	-0.14%
2022/11/30	2	27.35	0	0.00	27.40	2	2,073	0.10%
2022/11/25	2	27.20	4	27.15	27.15	-2	2,035	-0.10%
2022/11/24	4	27.09	0	0.00	27.10	4	2,043	0.20%
2022/11/23	3.1	27.65	0	0.00	27.35	3.1	2,026	0.15%
2022/11/21	1	27.70	2	27.73	27.60	-1	1,946	-0.05%
2022/11/18	0	0.00	1	27.25	27.15	-1	1,908	-0.05%
2022/11/17	0	0.00	1	28.00	27.65	-1	1,877	-0.05%
2022/11/16	2	28.05	2	28.50	28.00	0	1,868	0.00%
2022/11/15	0	0.00	4	28.00	28.10	-4	1,866	-0.21%
2022/11/14	7	27.69	3	27.48	27.85	4	1,791	0.22%
2022/11/11	2	26.90	1.3	26.90	26.95	0.7	1,734	0.04%
2022/11/10	2	26.30	5.1	26.64	26.45	-3.1	1,698	-0.18%
2022/11/09	0	0.00	2	26.60	26.55	-2	1,711	-0.12%
2022/11/08	0	0.00	2	26.50	26.35	-2	1,686	-0.12%
2022/11/07	0	0.00	2	26.00	26.00	-2	1,636	-0.12%
2022/11/04	2	24.60	0	0.00	24.75	2	1,601	0.12%
2022/11/03	1	24.80	0	0.00	24.60	1	1,586	0.06%
2022/11/02	2	25.42	0.5	25.67	25.20	1.5	1,547	0.10%
2022/11/01	9.6	25.89	1	26.25	25.75	8.6	1,513	0.56%
2022/10/31	1.5	26.18	8.8	26.00	25.55	-7.3	1,463	-0.50%
2022/10/28	5.4	26.67	5	26.44	26.55	0.4	1,413	0.03%
2022/10/27	8	25.93	8.5	26.38	26.75	-0.5	1,327	-0.03%
2022/10/26	1	24.40	1	24.40	24.40	0	1,227	0.00%
2022/10/20	2	23.93	0	0.00	24.40	2	1,196	0.17%
2022/10/17	0	0.00	1	24.25	24.30	-1	1,120	-0.09%
2022/10/14	0	0.00	2	23.80	24.15	-2	1,106	-0.18%
2022/10/13	3	23.07	0	0.00	22.75	3	1,100	0.27%
2022/10/11	0	0.00	2	24.30	24.40	-2	1,133	-0.18%
2022/10/04	1	23.95	0	0.00	23.95	1	1,246	0.08%
2022/10/03	0	0.00	1.5	23.68	23.55	-1.5	1,249	-0.12%
2022/09/30	0	0.00	1	23.80	23.70	-1	1,263	-0.08%
2022/09/29	0	0.00	19	23.19	23.70	-19	1,266	-1.50%
2022/09/28	2	23.25	0	0.00	22.90	2	1,259	0.16%
2022/09/26	0	24.15	0	0.00	24.15	0	1,242	0.00%
2022/09/23	0.3	24.70	1	24.75	24.75	-0.7	1,254	-0.06%
2022/09/20	1	24.30	0	0.00	24.25	1	1,265	0.08%
2022/09/19	5.1	24.69	0	0.00	24.10	5.1	1,279	0.40%
2022/09/16	12	24.96	0.1	24.55	24.95	11.9	1,282	0.93%
2022/09/15	0	0.00	3	24.32	24.35	-3	1,263	-0.24%
2022/09/14	2.1	23.90	0	0.00	23.95	2.1	1,269	0.17%
2022/09/13	1	24.50	2	24.30	24.45	-1	1,277	-0.08%
2022/09/07	5.1	23.99	7	23.66	23.45	-1.9	1,342	-0.14%
2022/09/06	9	24.07	0	0.00	23.85	9	1,352	0.67%
2022/09/05	4	24.30	4	24.26	24.20	0	1,362	0.00%
2022/09/02	0.1	24.30	1	24.25	24.25	-0.9	1,376	-0.07%
2022/09/01	0	0.00	2	24.30	24.30	-2	1,379	-0.14%
2022/08/29	4	24.03	2	24.25	24.15	2	1,387	0.14%
2022/08/26	0	0.00	2	24.85	24.85	-2	1,388	-0.14%
2022/08/25	2	24.60	2	24.85	24.65	0	1,390	0.00%
2022/08/24	1	24.80	0	0.00	24.75	1	1,397	0.07%
2022/08/23	2	25.00	0	0.00	24.65	2	1,439	0.14%
2022/08/22	4.8	25.68	2	25.50	25.40	2.8	1,443	0.19%
2022/08/18	0	0.00	2	24.50	24.55	-2	1,404	-0.14%
2022/08/16	12.2	23.97	11	23.83	23.65	1.2	1,363	0.09%
2022/08/15	1	23.70	0	0.00	23.75	1	1,336	0.07%
2022/08/04	0	0.00	1	23.05	23.15	-1	1,660	-0.06%
2022/08/02	4	23.50	2	23.75	23.50	2	1,697	0.12%
2022/07/28	0	0.00	2	24.00	24.00	-2	1,704	-0.12%
2022/07/27	1	23.80	0	0.00	24.00	1	1,729	0.06%
2022/07/26	7	23.96	0	0.00	23.90	7	1,854	0.38%
2022/07/21	0	0.00	1	23.35	23.55	-1	1,871	-0.05%
2022/07/20	1	23.70	0	0.00	23.40	1	1,869	0.05%
2022/07/19	11	23.50	0	0.00	23.45	11	1,874	0.59%
2022/07/18	0	0.00	1	23.00	22.90	-1	1,848	-0.05%
2022/07/15	7.1	22.05	0	0.00	22.05	7.1	1,822	0.39%
2022/07/14	0	0.00	1	24.15	24.20	-1	1,762	-0.06%
2022/07/13	1	23.95	0	0.00	23.95	1	1,723	0.06%
2022/07/12	1.1	23.41	0	0.00	23.45	1.1	1,701	0.06%
2022/07/11	0	0.00	1	24.40	24.40	-1	1,680	-0.06%
2022/07/08	5	24.56	0	0.00	24.60	5	1,681	0.30%
2022/07/07	0	0.00	0.5	24.80	24.80	-0.5	1,674	-0.03%
2022/07/04	0.1	24.35	0	0.00	24.30	0.1	1,676	0.01%
2022/07/01	1.2	25.03	0	0.00	24.40	1.2	1,677	0.07%
2022/06/30	0.1	25.55	0	0.00	25.45	0.1	1,653	0.01%
2022/06/29	1	26.35	4	26.31	26.20	-3	1,624	-0.18%
2022/06/24	0	26.65	0	0.00	26.70	0	1,674	0.00%
2022/06/22	1	25.90	1	26.00	26.00	0	1,681	0.00%
2022/06/21	0	0.00	1	26.20	26.50	-1	1,677	-0.06%
2022/06/20	1.1	25.91	3	26.18	25.45	-1.9	1,672	-0.11%
2022/06/16	1	27.20	0	0.00	26.75	1	1,644	0.06%
2022/06/14	0	0.00	0.6	26.45	26.60	-0.6	1,643	-0.04%
2022/06/08	1	27.15	1	27.35	27.35	0	1,766	0.00%
2022/06/07	2	27.20	0	0.00	27.05	2	1,780	0.11%
2022/06/02	3	27.97	0	0.00	27.95	3	1,810	0.17%
2022/05/31	1	27.90	3	28.18	28.75	-2	1,837	-0.11%
2022/05/30	1	28.15	2	28.20	28.15	-1	1,800	-0.06%
2022/05/27	3	27.20	2	27.25	27.35	1	1,782	0.06%
2022/05/26	2	26.98	1	27.20	26.90	1	1,785	0.06%
2022/05/25	2	26.43	1	26.70	26.60	1	1,797	0.06%
2022/05/24	3.9	26.72	0	0.00	26.60	3.9	1,821	0.21%
2022/05/23	4	27.05	6	26.87	26.95	-2	1,819	-0.11%
2022/05/20	0	0.00	1	26.80	26.85	-1	1,849	-0.05%
2022/05/19	0.1	26.20	0	0.00	26.45	0.1	1,876	0.01%
2022/05/18	2	26.93	0	0.00	27.05	2	1,844	0.11%
2022/05/17	0	0.00	6.4	26.42	26.35	-6.4	1,791	-0.36%
2022/05/16	32	26.71	11	26.30	26.25	21	1,763	1.19%
2022/05/12	1.4	28.63	12	28.29	28.30	-10.7	1,635	-0.65%
2022/05/11	6.1	29.84	5	30.10	29.80	1.1	1,605	0.07%
2022/05/10	1	30.75	0	0.00	30.75	1	1,626	0.06%
2022/05/04	1	32.15	1	32.15	31.85	0	1,736	0.00%
2022/05/03	16	33.03	13	33.03	32.45	3	1,736	0.17%
2022/04/28	0	0.00	2	31.15	31.25	-2	1,656	-0.12%
2022/04/27	1	31.20	1	31.00	31.05	0	1,659	0.00%
2022/04/26	2	31.80	1	31.90	31.95	1	1,686	0.06%
2022/04/25	1	31.90	0	32.30	31.80	1	1,693	0.06%
2022/04/21	0	0.00	5	32.95	32.95	-5	1,715	-0.29%
2022/04/20	0	32.75	0	0.00	32.50	0	1,752	0.00%
2022/04/19	0	32.60	0	0.00	32.70	0	1,763	0.00%
2022/04/15	1	32.10	0	0.00	32.20	1	1,788	0.06%
2022/04/13	2	32.20	0	0.00	32.45	2	1,826	0.11%
2022/04/08	0	0.00	2	33.10	33.05	-2	1,930	-0.10%
2022/04/06	0	0.00	1	33.65	33.65	-1	1,984	-0.05%
2022/04/01	1	33.85	1	33.90	34.00	0	2,094	0.00%
2022/03/31	3	34.17	0	0.00	34.20	3	2,428	0.12%
2022/03/30	0	0.00	5	34.05	34.10	-5	2,574	-0.19%
2022/03/29	0	0.00	4	34.04	34.10	-4	2,591	-0.15%
2022/03/28	0	0.00	2	33.90	33.90	-2	2,588	-0.08%
2022/03/24	1	33.40	0	0.00	33.40	1	2,599	0.04%
2022/03/23	2	33.30	0	0.00	33.30	2	2,639	0.08%
2022/03/18	1	32.50	0	0.00	32.60	1	3,021	0.03%
2022/03/17	0	0.00	5	32.40	32.40	-5	3,042	-0.16%
2022/03/16	23	32.14	23	31.95	32.10	0	3,046	0.00%
2022/03/15	2	33.90	2	33.10	33.10	0	2,980	0.00%
2022/03/14	1	33.85	1	33.90	33.85	0	3,050	0.00%
2022/03/11	0	0.00	1	33.60	33.30	-1	3,096	-0.03%
2022/03/10	0	0.00	4	33.45	33.40	-4	3,106	-0.13%
2022/03/09	1	32.00	0.2	32.25	32.40	0.8	3,156	0.03%
2022/03/08	2	32.10	0	0.00	32.00	2	3,189	0.06%
2022/03/07	2.3	33.00	1	32.80	32.95	1.3	3,199	0.04%
2022/03/04	1	33.95	0	0.00	33.90	1	3,303	0.03%
2022/03/03	0	0.00	2	34.10	34.10	-2	3,361	-0.06%
2022/03/02	2	33.80	0	0.00	34.05	2	3,444	0.06%
2022/02/25	4.2	33.90	0.3	34.00	33.60	3.9	3,572	0.11%
2022/02/24	1	34.25	2	34.20	34.20	-1	3,596	-0.03%
2022/02/22	5.2	35.16	0	0.00	34.75	5.2	3,841	0.14%
2022/02/21	3.2	35.27	1	35.35	35.40	2.2	4,151	0.05%
2022/02/18	0	0.00	1	34.85	34.90	-1	4,171	-0.02%
2022/02/17	0.2	34.85	1	34.70	34.80	-0.9	4,216	-0.02%
2022/02/16	0	0.00	1	34.55	34.65	-1	4,257	-0.02%
2022/02/15	0	0.00	2	34.60	34.45	-2	4,324	-0.05%
2022/02/14	0	0.00	1	34.60	34.50	-1	4,352	-0.02%
2022/02/11	0	0.00	1	35.00	35.00	-1	4,417	-0.02%
2022/02/10	0	0.00	2.1	35.01	35.30	-2.1	4,440	-0.05%
2022/02/09	3	34.63	3	34.77	34.80	0	4,441	0.00%
2022/02/08	1	34.40	0	0.00	34.40	1	4,433	0.02%
2022/02/07	0	0.00	0	34.15	34.40	0	4,405	0.00%
2022/01/25	3	32.83	0	0.00	32.70	3	4,489	0.07%
2022/01/24	0	0.00	1	33.15	33.40	-1	4,563	-0.02%
2022/01/21	2	33.63	6	33.55	33.40	-4	4,601	-0.09%
2022/01/19	3.2	34.14	1	34.15	33.90	2.2	4,607	0.05%
2022/01/18	0	34.65	0	0.00	34.45	0	4,590	0.00%
2022/01/17	0	0.00	3	34.55	34.55	-3	4,597	-0.07%
2022/01/14	0.5	35.10	0	0.00	34.80	0.5	4,627	0.01%
2022/01/13	0	0.00	10	35.01	35.10	-10	4,669	-0.21%
2022/01/12	0	0.00	1	34.40	34.60	-1	4,666	-0.02%
2022/01/11	1	34.35	1	34.40	34.40	0	4,692	0.00%
2022/01/10	2	34.45	0	0.00	34.65	2	4,754	0.04%
2022/01/07	0.1	34.55	0	0.00	34.20	0.1	4,776	0.00%
2022/01/06	0	0.00	1	34.40	34.25	-1	4,782	-0.02%
2022/01/05	2	34.18	6	34.28	34.10	-4	4,803	-0.08%
2022/01/03	3	34.97	1.6	35.27	34.80	1.4	4,819	0.03%
2021/12/30	1.1	35.60	0.3	35.63	35.55	0.8	4,826	0.02%
2021/12/29	3	35.80	1	35.85	35.80	2	4,878	0.04%
2021/12/28	5.1	35.89	16	36.04	36.10	-10.9	4,902	-0.22%
2021/12/27	36.1	36.76	29	36.57	36.15	7.1	4,874	0.15%
2021/12/24	2.2	35.11	17	35.41	35.60	-14.8	4,667	-0.32%
2021/12/23	0	0.00	1	34.10	34.25	-1	4,624	-0.02%
2021/12/22	0	0.00	8	33.94	33.85	-8	4,826	-0.17%
2021/12/21	0	0.00	5	33.80	33.80	-5	5,639	-0.09%
2021/12/20	0	0.00	1	33.75	33.40	-1	6,199	-0.02%
2021/12/16	0	0.00	1	33.75	33.50	-1	6,413	-0.02%
2021/12/15	0	0.00	1	33.45	33.80	-1	6,427	-0.02%
2021/12/14	13.1	35.03	8	34.87	33.75	5.1	6,455	0.08%
2021/12/13	0	0.00	1	34.50	34.50	-1	6,147	-0.02%
2021/12/10	1	34.65	3	34.62	34.60	-2	6,147	-0.03%
2021/12/09	0	0.00	8	34.85	34.90	-8	6,171	-0.13%
2021/12/08	2	35.33	5	34.70	34.85	-3	6,168	-0.05%
2021/12/07	10.6	34.59	3	34.73	35.10	7.6	6,094	0.12%
2021/12/06	0.1	34.75	1	34.65	34.60	-0.9	6,066	-0.01%
2021/12/03	1	35.15	3	34.75	34.90	-2	6,062	-0.03%
2021/12/02	0	0.00	6	34.30	34.40	-6	6,009	-0.10%
2021/12/01	0	0.00	3	34.60	34.65	-3	5,990	-0.05%
2021/11/30	15	34.78	2	34.73	34.55	13	5,961	0.22%
2021/11/29	0	0.00	2	33.80	33.85	-2	5,853	-0.03%
2021/11/26	6	33.93	6	33.90	34.30	0	5,814	0.00%
2021/11/25	12	34.37	5	34.72	34.75	7	5,776	0.12%
2021/11/24	4	34.20	5	34.18	34.20	-1	5,734	-0.02%
2021/11/23	2	33.55	11	33.35	33.30	-9	5,723	-0.16%
2021/11/22	6	33.88	5	34.25	33.80	1	5,735	0.02%
2021/11/19	19.3	33.90	19	34.68	33.80	0.3	5,728	0.01%
2021/11/18	44	34.56	22	34.57	35.25	22	5,544	0.40%
2021/11/17	2	32.80	2	33.00	33.05	0	5,242	0.00%
2021/11/16	6	33.36	0	0.00	33.20	6	5,253	0.11%
2021/11/15	1	32.90	10	32.89	33.45	-9	5,270	-0.17%
2021/11/12	2	33.75	0	0.00	33.10	2	5,331	0.04%
2021/11/11	13	33.37	1	33.60	33.65	12	5,383	0.22%
2021/11/10	8	33.61	0	33.43	33.70	8	5,452	0.15%
2021/11/08	0.2	33.05	1	33.00	33.25	-0.8	5,503	-0.01%
2021/11/05	0	0.00	1	32.50	32.50	-1	5,516	-0.02%
2021/11/04	4	32.70	0	0.00	32.50	4	5,573	0.07%
2021/11/03	0	0.00	1	32.55	32.75	-1	5,577	-0.02%
2021/11/02	10	32.85	3	32.72	32.55	7	5,591	0.13%
2021/11/01	13	32.43	2	32.58	32.35	11	5,570	0.20%
2021/10/29	10	31.67	12	31.53	32.00	-2	5,522	-0.04%
2021/10/28	7	31.30	1	31.20	31.20	6	5,486	0.11%
2021/10/26	0	0.00	1	31.80	31.65	-1	5,557	-0.02%
2021/10/25	0	0.00	1	31.65	31.55	-1	5,596	-0.02%
2021/10/22	1	31.15	0	0.00	31.20	1	5,709	0.02%
2021/10/21	2	31.70	1.4	31.63	31.60	0.6	5,731	0.01%
2021/10/20	8	31.59	0	0.00	31.00	8	5,745	0.14%
2021/10/18	3	31.80	2.1	32.09	31.55	1	5,880	0.02%
2021/10/14	0	0.00	2	30.95	30.95	-2	6,064	-0.03%
2021/10/13	1	30.60	11	30.64	30.55	-10	6,146	-0.16%
2021/10/12	3	31.20	9	30.89	30.80	-6	6,276	-0.10%
2021/10/08	0	0.00	2	31.38	30.95	-2	6,374	-0.03%
2021/10/07	1	30.30	12	30.91	31.25	-11	6,482	-0.17%
2021/10/06	6.9	30.72	5	30.50	30.25	1.9	6,712	0.03%
2021/10/05	3.1	30.90	2.1	31.18	31.50	1	6,932	0.01%
2021/10/04	1.1	32.04	10	31.50	31.50	-8.9	7,035	-0.13%
2021/10/01	6.2	32.99	3	32.65	32.85	3.2	7,208	0.04%
2021/09/30	3	34.12	0	0.00	34.15	3	7,973	0.04%
2021/09/29	17	34.57	1	34.85	34.10	16	8,086	0.20%
2021/09/28	99.3	37.42	95.1	37.03	36.30	4.2	8,003	0.05%
2021/09/27	42	35.94	45	36.39	36.90	-3	7,601	-0.04%
2021/09/24	24.9	34.01	13	34.61	33.55	11.9	7,983	0.15%
2021/09/23	0.1	32.90	1	33.20	33.30	-0.9	8,390	-0.01%
2021/09/22	2.1	32.95	0	0.00	32.90	2.1	8,599	0.02%
2021/09/17	2	33.30	0	0.00	32.95	2	8,810	0.02%
2021/09/16	0	0.00	1	34.00	34.00	-1	8,911	-0.01%
2021/09/15	0.1	34.45	10	34.20	34.20	-9.9	9,090	-0.11%
2021/09/14	2.1	34.33	1	34.45	34.25	1.1	9,541	0.01%
2021/09/13	1	35.10	4	35.23	35.20	-3	10,534	-0.03%
2021/09/10	3	34.80	0	0.00	34.85	3	11,009	0.03%
2021/09/09	2	34.45	2	34.55	34.80	0	11,238	0.00%
2021/09/08	2	34.30	0	0.00	33.85	2	11,667	0.02%
2021/09/07	0	0.00	1	34.80	34.70	-1	11,846	-0.01%
2021/09/06	2	34.88	0	0.00	34.65	2	12,281	0.02%
2021/09/03	4.1	35.40	0	0.00	35.30	4.1	13,514	0.03%
2021/09/02	2	35.25	10	35.50	35.20	-8	13,873	-0.06%
2021/09/01	1	36.20	0	0.00	35.80	1	14,553	0.01%
2021/08/31	1	36.00	1	35.65	35.85	0	15,797	0.00%
2021/08/30	5	36.72	1	36.15	36.25	4	17,437	0.02%
2021/08/27	0.4	37.09	1	37.10	37.05	-0.7	18,717	0.00%
2021/08/26	4	36.68	6	36.93	37.00	-2	19,933	-0.01%
2021/08/25	2	36.35	2	35.98	36.25	0	20,785	0.00%
2021/08/24	2	35.50	8	36.14	36.10	-6	20,917	-0.03%
2021/08/23	0	0.00	11	35.64	35.65	-11	21,102	-0.05%
2021/08/19	8.1	34.68	6	34.10	34.10	2.1	21,680	0.01%
2021/08/18	0	0.00	6.5	35.50	35.60	-6.5	21,780	-0.03%
2021/08/17	9	34.85	2	35.28	34.60	7	21,890	0.03%
2021/08/16	4	37.16	2	36.35	36.05	2	21,946	0.01%
2021/08/13	0.3	38.05	0.5	37.90	38.30	-0.2	21,970	0.00%
2021/08/12	12	38.17	10	38.02	38.20	2	21,997	0.01%
2021/08/11	0	0.00	8	37.84	37.70	-8	22,062	-0.04%
2021/08/10	4	38.25	10	37.82	37.80	-6	22,189	-0.03%
2021/08/06	2	38.95	8	39.43	39.50	-6	22,449	-0.03%
2021/08/05	2	38.75	2	39.32	38.70	0	22,587	0.00%
2021/08/04	15	39.27	2	39.85	39.30	13	22,778	0.06%
2021/08/03	2	39.55	7	39.68	39.75	-5	23,283	-0.02%
2021/08/02	8	38.89	2	39.60	39.60	6	23,541	0.03%
2021/07/30	1	39.75	2	39.85	39.75	-1	23,547	0.00%
2021/07/29	5	39.80	5	39.61	40.00	0	23,595	0.00%
2021/07/28	6.2	38.81	2	38.88	38.85	4.2	23,615	0.02%
2021/07/27	0.1	39.30	4	39.11	39.00	-3.9	23,682	-0.02%
2021/07/26	5.1	40.24	4	40.11	39.90	1.1	23,804	0.00%
2021/07/23	14	40.53	26	40.65	40.85	-12	23,935	-0.05%
2021/07/22	4	39.39	0.1	39.35	39.35	4	24,006	0.02%
2021/07/21	8.1	39.80	44	40.34	39.25	-35.9	24,056	-0.15%
2021/07/20	4	41.08	2	41.00	40.75	2	24,035	0.01%
2021/07/19	35.4	41.50	5.1	41.05	41.70	30.3	24,102	0.13%
2021/07/16	6	40.98	2	41.15	41.30	4	24,328	0.02%
2021/07/15	2.1	41.45	4	41.50	42.15	-1.9	24,369	-0.01%
2021/07/14	18	40.96	24	41.13	41.25	-6	24,454	-0.02%
2021/07/13	26	41.44	30.1	41.39	40.90	-4.1	24,605	-0.02%
2021/07/12	42	42.52	22	43.29	42.10	20	24,583	0.08%
2021/07/09	20	43.92	1	43.75	43.75	19	25,092	0.08%
2021/07/08	11	44.70	24	44.51	44.70	-13	25,452	-0.05%
2021/07/07	53	46.01	41	46.15	45.25	12	26,102	0.05%
2021/07/06	10	45.14	7	44.81	44.70	3	25,579	0.01%
2021/07/05	24	44.80	42	44.46	44.50	-18	25,582	-0.07%
2021/07/02	48	44.76	34	45.04	44.80	14	25,639	0.05%
2021/07/01	58	46.51	41	46.64	45.60	17	25,279	0.07%
2021/06/30	25	45.34	46.1	45.39	45.70	-21.1	24,430	-0.09%
2021/06/29	19.1	44.33	46	43.96	43.80	-26.9	23,871	-0.11%
2021/06/28	18	43.33	10.1	43.71	44.00	8	23,785	0.03%
2021/06/25	24	44.85	37.2	44.60	44.30	-13.2	23,683	-0.06%
2021/06/24	29.1	44.84	20	44.40	44.95	9.1	23,805	0.04%
2021/06/23	55	45.30	31.2	44.64	44.00	23.8	23,763	0.10%
2021/06/22	118.1	45.97	64	46.00	44.45	54.1	23,479	0.23%	大買/
2021/06/21	16	43.97	11	43.87	44.45	5	22,491	0.02%
2021/06/18	16	43.54	36	43.68	43.25	-20	22,031	-0.09%
2021/06/17	38	45.09	23	44.98	44.30	15	21,851	0.07%
2021/06/16	7	44.71	25	44.13	43.95	-18	21,436	-0.08%
2021/06/15	26.1	44.82	28	44.89	44.95	-1.9	21,270	-0.01%
2021/06/11	195	47.25	127	47.47	45.60	68	20,880	0.33%	大買/大賣/
2021/06/10	41.1	44.57	57.1	44.77	45.50	-16	19,739	-0.08%
2021/06/09	57.8	46.53	31	46.43	45.45	26.8	19,438	0.14%
2021/06/08	195.5	49.76	135	49.51	49.10	60.5	18,821	0.32%	大買/大賣/
2021/06/07	95	49.05	136.2	49.81	50.60	-41.2	17,681	-0.23%	大賣/
2021/06/04	221.1	49.04	181	48.89	46.05	40.1	16,159	0.25%	大買/大賣/
2021/06/03	154	45.76	263	46.64	47.30	-109	15,117	-0.72%	大買/大賣/鉅額交易
2021/06/02	70	40.77	97	41.51	43.00	-27	13,987	-0.19%
2021/06/01	10	38.50	16	38.80	39.10	-6	13,318	-0.05%
2021/05/31	28.2	38.54	34	38.38	38.25	-5.8	13,351	-0.04%
2021/05/28	62	37.91	38	37.75	37.75	24	13,267	0.18%
2021/05/27	45	37.19	53.5	37.56	37.70	-8.5	13,224	-0.06%
2021/05/26	1	36.20	4	35.83	35.90	-3	12,890	-0.02%
2021/05/25	18	35.82	18	35.50	35.85	0	12,765	0.00%
2021/05/24	25	35.24	34	35.23	35.50	-9	12,643	-0.07%
2021/05/21	1.1	33.50	4	33.87	34.20	-2.9	12,564	-0.02%
2021/05/20	1	34.00	5	33.15	33.15	-4	12,491	-0.03%
2021/05/19	1	33.60	2	33.58	33.75	-1	12,471	-0.01%
2021/05/18	2	31.97	13	32.00	32.55	-11	12,390	-0.09%
2021/05/17	20	30.19	21	29.84	29.60	-1	12,320	-0.01%
2021/05/14	1	31.50	4	31.66	31.65	-3	12,175	-0.02%
2021/05/13	1	31.50	19	31.78	32.50	-18	12,028	-0.15%
2021/05/12	25	33.62	8	35.01	32.55	17	11,875	0.14%
2021/05/11	41	37.90	58	38.07	36.10	-17	11,647	-0.15%
2021/05/10	35	37.70	12	37.74	37.30	23	11,138	0.21%
2021/05/07	3.1	34.73	5	35.24	35.85	-1.9	10,910	-0.02%
2021/05/06	0	0.00	20	35.40	35.55	-20	10,898	-0.18%
2021/05/05	4	35.93	1	36.00	35.80	3	10,841	0.03%
2021/05/04	3	34.83	3	34.25	35.00	0	10,795	0.00%
2021/05/03	6	37.28	9	36.85	36.55	-3	10,641	-0.03%
2021/04/29	12	37.95	9	38.93	38.00	3	10,523	0.03%
2021/04/28	0	0.00	9.4	39.21	39.15	-9.4	10,391	-0.09%
2021/04/27	5	38.83	3	38.78	39.00	2	10,300	0.02%
2021/04/26	2	38.93	7	38.89	39.10	-5	10,262	-0.05%
2021/04/23	3	38.30	12	38.30	38.45	-9	10,189	-0.09%
2021/04/22	14.5	38.95	64	38.55	37.85	-49.5	10,228	-0.48%
2021/04/21	7	38.66	20	39.04	38.70	-13	9,979	-0.13%
2021/04/20	6	38.51	13	38.32	38.40	-7	9,815	-0.07%
2021/04/19	112	39.45	67	39.68	39.20	45	9,689	0.46%	大買/
2021/04/16	7	38.52	29.3	38.74	38.85	-22.3	9,457	-0.24%
2021/04/15	49	39.01	36	39.40	38.35	13	9,313	0.14%
2021/04/14	13	36.72	52	37.21	38.00	-39	8,612	-0.45%
2021/04/13	95.4	36.93	41	37.26	37.10	54.4	8,244	0.66%
2021/04/12	22	33.43	44	33.84	34.65	-22	7,454	-0.30%
2021/04/09	18	31.56	12.1	31.60	31.50	5.9	7,196	0.08%
2021/04/08	11	33.14	29	33.17	33.20	-18	7,070	-0.25%
2021/04/07	1	31.80	9	31.57	31.60	-8	7,209	-0.11%
2021/04/06	1	31.30	10	31.40	31.55	-9	7,685	-0.12%
2021/04/01	29	31.34	2	31.00	31.25	27	7,829	0.34%
2021/03/31	13.3	31.46	0	0.00	31.50	13.3	7,758	0.17%
2021/03/30	4	31.16	12	31.18	31.25	-8	7,676	-0.10%
2021/03/29	44	31.06	14	31.05	30.95	30	7,605	0.39%
2021/03/26	49	30.02	24	29.64	29.60	25	7,504	0.33%
2021/03/25	41	29.01	35	29.55	29.50	6	7,414	0.08%
2021/03/24	6	28.48	0.2	28.90	28.95	5.8	7,315	0.08%
2021/03/23	2	28.60	0	0.00	28.55	2	7,354	0.03%
2021/03/22	1	28.85	0	0.00	28.80	1	7,630	0.01%
2021/03/19	1	29.05	0	0.00	28.95	1	7,698	0.01%
2021/03/17	0	0.00	1	29.00	29.20	-1	7,823	-0.01%
2021/03/16	2	28.90	2.2	29.05	29.05	-0.2	7,835	0.00%
2021/03/15	15	29.57	3	29.40	29.35	12	7,745	0.15%
2021/03/12	0	0.00	13	29.77	29.90	-13	7,711	-0.17%
2021/03/11	4	30.16	2	29.80	29.60	2	7,688	0.03%
2021/03/10	9	29.32	6	29.43	29.65	3	7,614	0.04%
2021/03/09	11.2	29.20	29	29.69	29.70	-17.8	7,508	-0.24%
2021/03/08	5	28.70	1	29.15	28.55	4	7,339	0.05%
2021/03/05	21	28.41	21	28.27	28.30	0	7,301	0.00%
2021/03/04	22	28.26	28	28.45	28.85	-6	7,205	-0.08%
2021/03/03	15	27.80	17	27.68	28.00	-2	7,040	-0.03%
2021/03/02	27	28.14	30	27.43	27.05	-3	6,998	-0.04%
2021/02/26	5	27.45	0	0.00	27.25	5	6,861	0.07%
2021/02/25	3	26.95	5	27.05	27.05	-2	6,828	-0.03%
2021/02/24	3	27.03	1	27.10	26.65	2	6,865	0.03%
2021/02/23	2	27.23	2.3	27.49	27.70	-0.3	6,822	0.00%
2021/02/22	10	26.70	0	0.00	26.70	10	6,790	0.15%
2021/02/19	0	0.00	5	26.14	26.55	-5	6,848	-0.07%
2021/02/18	22	26.50	0	0.00	26.50	22	7,025	0.31%
2021/02/17	12.1	25.50	8	25.82	25.90	4.1	7,305	0.06%
2021/02/05	2	24.30	0	0.00	24.35	2	7,916	0.03%
2021/02/04	0	0.00	1	24.10	24.10	-1	7,925	-0.01%
2021/02/03	2	24.15	0	0.00	24.25	2	7,969	0.03%
2021/02/02	1	24.00	2	23.88	24.35	-1	8,079	-0.01%
2021/02/01	4	23.75	2	23.75	23.70	2	8,162	0.02%
2021/01/28	1	23.70	0	0.00	23.75	1	8,271	0.01%
2021/01/27	1	24.25	1	24.50	24.25	0	8,241	0.00%
2021/01/25	0	24.75	0	0.00	24.95	0	8,338	0.00%
2021/01/22	6	24.54	3	24.70	24.60	3	8,431	0.04%
2021/01/21	2	24.85	2	24.98	24.80	0	8,456	0.00%
2021/01/20	6	24.50	6	24.48	24.25	0	8,455	0.00%
2021/01/19	0	0.00	1	25.45	25.50	-1	8,541	-0.01%
2021/01/18	6	24.53	9	25.46	25.30	-3	8,876	-0.03%
2021/01/15	31	25.89	5	25.30	25.35	26	8,817	0.29%
2021/01/14	4	27.20	14	26.84	26.80	-10	8,867	-0.11%
2021/01/13	4	27.23	2	27.20	27.25	2	8,857	0.02%
2021/01/12	2	27.30	1	27.85	27.20	1	8,836	0.01%
2021/01/11	0	0.00	5	27.25	27.25	-5	8,759	-0.06%
2021/01/08	6	27.17	7	27.17	27.25	-1	8,755	-0.01%
2021/01/07	1	28.00	3	27.73	27.40	-2	8,663	-0.02%
2021/01/06	4	27.68	75	27.82	27.75	-71	8,579	-0.83%
2021/01/05	10	28.33	14	28.39	28.40	-4	8,453	-0.05%
2021/01/04	9	29.25	17	29.31	29.30	-8	8,379	-0.10%
2020/12/31	7	29.38	5	29.16	29.45	2	8,298	0.02%
2020/12/30	12	30.24	8	29.82	29.35	4	8,200	0.05%
2020/12/29	32	29.99	4	29.11	28.70	28	7,881	0.36%
2020/12/28	22	27.42	32	27.70	28.25	-10	7,371	-0.14%
2020/12/25	3	25.82	9	25.74	25.70	-6	7,144	-0.08%
2020/12/24	13	25.99	23	25.80	25.75	-10	7,141	-0.14%
2020/12/23	2	25.85	1	25.85	25.90	1	7,120	0.01%
2020/12/22	4	26.03	5.1	25.91	25.30	-1.1	7,089	-0.02%
2020/12/18	0	0.00	1	24.30	24.70	-1	6,968	-0.01%
2020/12/17	1	24.75	2	24.88	24.60	-1	6,958	-0.01%
2020/12/16	60.1	25.22	4	25.16	25.15	56.1	6,943	0.81%
2020/12/15	43	25.16	52	24.85	24.90	-9	6,702	-0.13%
2020/12/14	3	24.58	1	24.65	24.45	2	6,631	0.03%
2020/12/11	0	0.00	7	23.82	24.40	-7	6,600	-0.11%
2020/12/10	5	23.75	3	23.90	23.65	2	6,600	0.03%
2020/12/08	10	23.55	3	23.45	23.55	7	6,742	0.10%
2020/12/07	0	0.00	5	23.35	23.25	-5	6,757	-0.07%
2020/12/04	13	23.78	2	23.75	23.75	11	6,785	0.16%
2020/12/03	1	23.55	2	23.88	23.90	-1	6,792	-0.01%
2020/12/02	11	23.97	4	23.71	23.65	7	6,836	0.10%
2020/12/01	1	24.20	1	23.85	24.45	0	6,805	0.00%
2020/11/30	1	24.50	14	24.56	23.80	-13	6,803	-0.19%
2020/11/27	3	23.68	2	23.85	23.90	1	6,816	0.01%
2020/11/26	8	23.62	1	23.80	23.70	7	6,975	0.10%
2020/11/25	3	23.27	2	23.20	23.40	1	7,091	0.01%
2020/11/24	5	23.00	0	0.00	23.00	5	7,352	0.07%
2020/11/23	5	23.12	4	23.00	23.00	1	7,431	0.01%
2020/11/20	2	22.98	3	22.97	23.05	-1	7,517	-0.01%
2020/11/19	4	22.99	24	22.91	22.90	-20	7,522	-0.27%
2020/11/18	24	22.84	23	23.05	23.05	1	7,638	0.01%
2020/11/17	3	22.90	4	23.03	22.95	-1	7,594	-0.01%
2020/11/16	24	22.24	28	22.75	23.15	-4	7,567	-0.05%
2020/11/13	27.2	22.28	67	22.44	22.35	-39.8	7,409	-0.54%
2020/11/12	1	20.50	2	20.75	20.65	-1	6,973	-0.01%
2020/11/11	28	20.36	32	20.72	20.95	-4	7,266	-0.06%
2020/11/10	43	20.93	19	20.51	20.25	24	7,360	0.33%
2020/11/09	5	21.08	11	20.90	21.40	-6	7,359	-0.08%
2020/11/06	12	20.46	0	0.00	20.60	12	7,265	0.17%
2020/11/05	4	20.35	4	20.36	20.25	0	7,228	0.00%
2020/11/04	3	20.05	0	0.00	20.15	3	7,158	0.04%
2020/11/03	4	20.15	1	20.10	20.10	3	7,149	0.04%
2020/11/02	1	19.70	3	20.08	20.20	-2	7,115	-0.03%
2020/10/30	9	19.99	1	20.35	19.40	8	7,023	0.11%
2020/10/29	2	19.60	13	19.63	19.90	-11	6,896	-0.16%
2020/10/28	1	19.85	1	20.00	19.80	0	6,822	0.00%
2020/10/27	6	19.98	1	19.80	19.80	5	6,759	0.07%
2020/10/26	7	20.27	22	19.85	19.95	-15	6,608	-0.23%
2020/10/23	0	0.00	2	18.58	18.70	-2	6,218	-0.03%
2020/10/22	10	18.60	2	18.40	18.40	8	6,198	0.13%
2020/10/21	2	18.35	1	18.45	18.50	1	6,011	0.02%
2020/10/20	1	17.90	0	0.00	18.20	1	5,977	0.02%
2020/10/15	2	18.00	0	0.00	18.05	2	6,055	0.03%
2020/10/14	2	18.10	1	18.10	18.10	1	6,046	0.02%
2020/10/13	5	18.27	3	18.20	18.25	2	6,062	0.03%
2020/10/12	6	18.11	0	0.00	18.30	6	6,082	0.10%
2020/10/07	0	0.00	3	17.90	17.90	-3	6,276	-0.05%
2020/10/06	0	0.00	3	17.85	17.85	-3	6,362	-0.05%
2020/09/30	0	0.00	1	17.20	17.20	-1	6,399	-0.02%
2020/09/28	0	0.00	1	17.30	17.15	-1	6,430	-0.02%
2020/09/25	1	16.75	0	0.00	16.80	1	6,485	0.02%
2020/09/24	0	0.00	6	17.00	16.80	-6	6,488	-0.09%
2020/09/22	5	17.70	0	0.00	17.70	5	6,468	0.08%
2020/09/21	0	0.00	1	18.55	18.25	-1	6,402	-0.02%
2020/09/17	0	0.00	2	18.50	18.40	-2	6,303	-0.03%
2020/09/16	0	0.00	0.3	18.40	18.45	-0.3	6,297	0.00%
2020/09/15	6	18.30	0	0.00	18.30	6	6,277	0.10%
2020/09/14	0	0.00	6	17.85	17.85	-6	6,226	-0.10%
2020/09/11	0	0.00	1	17.90	17.75	-1	6,317	-0.02%
2020/09/10	0	0.00	0	18.45	18.50	0	6,251	0.00%
2020/09/09	0	0.00	5	18.65	18.70	-5	6,360	-0.08%
2020/09/07	6	18.75	6	18.50	18.50	0	6,449	0.00%
2020/09/03	8	18.25	7	18.52	18.55	1	6,331	0.02%
2020/09/02	6	18.41	1	18.40	18.50	5	6,273	0.08%
2020/09/01	0	0.00	2	18.80	18.85	-2	6,185	-0.03%
2020/08/31	8	18.46	0	0.00	18.30	8	6,018	0.13%
2020/08/28	10	17.55	2	18.30	18.10	8	5,847	0.14%
2020/08/27	0	0.00	2	17.25	17.25	-2	5,544	-0.04%
2020/08/26	0	0.00	1	16.90	17.15	-1	5,413	-0.02%
2020/08/25	0	0.00	2	16.58	16.70	-2	5,280	-0.04%
2020/08/24	2	16.78	1	16.60	16.55	1	5,268	0.02%
2020/08/21	0	0.00	1	16.15	16.35	-1	5,186	-0.02%
2020/08/20	11	16.14	12	16.04	16.00	-1	5,169	-0.02%
2020/08/19	1	15.95	2	16.30	16.75	-1	5,007	-0.02%
2020/08/18	13	16.37	5	16.15	15.85	8	4,830	0.17%
2020/08/17	15	15.43	36.5	15.61	16.20	-21.5	4,566	-0.47%
2020/08/14	1	14.60	0	0.00	14.75	1	4,246	0.02%
2020/08/13	1	14.30	1	14.50	14.40	0	4,091	0.00%
2020/08/10	1	14.05	2	14.10	14.10	-1	4,056	-0.02%
2020/08/06	1	13.80	5	13.80	13.80	-4	4,009	-0.10%
2020/07/27	0	0.00	1	13.45	13.45	-1	4,044	-0.02%
2020/07/22	3	14.10	1	13.95	14.00	2	4,067	0.05%
2020/07/21	8	13.89	1	13.95	13.90	7	3,943	0.18%
2020/07/16	0	0.00	6	13.85	13.90	-6	3,901	-0.15%
2020/07/15	0	0.00	2	13.80	13.90	-2	3,856	-0.05%
2020/07/14	3	14.45	0	0.00	14.30	3	3,778	0.08%
2020/07/13	10	14.55	2	14.45	14.50	8	3,660	0.22%
2020/07/09	1	14.45	0	0.00	14.45	1	3,598	0.03%
2020/07/07	0	0.00	3	14.30	14.35	-3	3,562	-0.08%
2020/07/03	0	0.00	3	14.15	14.15	-3	3,505	-0.09%
2020/07/02	13	13.99	2	14.10	14.15	11	3,476	0.32%
2020/06/29	0	0.00	1	13.65	13.65	-1	3,407	-0.03%
2020/06/24	0.3	13.75	0	0.00	13.75	0.3	3,398	0.01%
2020/06/22	0	0.00	3	13.93	13.85	-3	3,516	-0.09%
2020/06/19	0	0.00	2	13.85	13.85	-2	3,546	-0.06%
2020/06/18	27	14.24	17	14.28	14.10	10	3,555	0.28%
2020/06/17	2	13.98	4	13.90	13.90	-2	3,505	-0.06%
2020/06/16	10	13.99	28	13.95	14.05	-18	3,521	-0.51%
2020/06/15	63	13.92	18	13.83	13.75	45	3,443	1.31%
2020/06/12	4	13.15	0	0.00	13.25	4	3,283	0.12%
2020/06/11	3	13.48	0	0.00	13.35	3	3,343	0.09%
2020/06/10	0	0.00	4	13.75	13.75	-4	3,333	-0.12%
2020/06/08	4	13.83	0	0.00	13.80	4	3,472	0.12%
2020/06/05	0	0.00	10	13.60	13.70	-10	3,432	-0.29%
2020/06/04	5	13.65	2	13.55	13.50	3	3,484	0.09%
2020/06/02	10	13.40	0	0.00	13.40	10	3,526	0.28%
2020/06/01	0	0.00	1	13.45	13.45	-1	3,556	-0.03%
2020/05/29	1	13.20	0	0.00	13.20	1	3,569	0.03%
2020/05/28	5	13.60	4	13.78	13.50	1	3,609	0.03%
2020/05/27	1	13.40	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	1	13.15	0	0.00	13.15	1	4,371	0.02%
2020/05/21	1	13.30	0	0.00	13.25	1	4,477	0.02%
2020/05/19	3	13.40	0	0.00	13.35	3	4,513	0.07%
2020/05/18	1	13.25	10	13.23	13.35	-9	4,524	-0.20%
2020/05/15	5	13.00	5	13.00	13.00	0	4,476	0.00%
2020/05/13	0	0.00	3	12.70	12.75	-3	4,408	-0.07%
2020/05/12	4	12.80	0	0.00	12.75	4	4,431	0.09%
2020/05/11	10	12.85	0	0.00	12.75	10	4,426	0.23%
2020/05/07	0	0.00	13	12.64	12.65	-13	4,604	-0.28%
2020/05/06	0	0.00	0.5	12.50	12.50	-0.5	4,867	-0.01%
2020/05/05	0	0.00	20	12.60	12.60	-20	4,886	-0.41%
2020/05/04	2	12.53	0	0.00	12.50	2	4,951	0.04%
2020/04/30	40	12.74	43	12.77	12.80	-3	4,944	-0.06%
2020/04/29	12	12.54	4	12.55	12.60	8	4,956	0.16%
2020/04/28	13	12.48	3	12.50	12.35	10	5,002	0.20%
2020/04/27	5	12.15	0	0.00	12.10	5	5,278	0.09%
2020/04/21	10	11.90	0	0.00	11.75	10	5,235	0.19%
2020/04/16	2	12.08	1	12.10	12.05	1	5,155	0.02%
2020/04/15	4	12.11	10	12.05	12.15	-6	5,116	-0.12%
2020/04/14	1	11.90	2	11.95	12.00	-1	5,070	-0.02%
2020/04/13	1	11.85	0	0.00	11.85	1	5,071	0.02%
2020/04/10	0	0.00	6	11.96	11.95	-6	5,067	-0.12%
2020/04/09	10	11.95	0	0.00	11.90	10	5,061	0.20%
2020/04/08	1	11.65	6	11.89	11.80	-5	5,045	-0.10%
2020/04/07	0	0.00	5	11.72	11.65	-5	5,006	-0.10%
2020/04/06	0	0.00	1	11.60	11.65	-1	4,985	-0.02%
2020/04/01	4	11.60	0	0.00	11.65	4	4,969	0.08%
2020/03/30	5	11.60	3	11.60	11.60	2	4,971	0.04%
2020/03/27	15	11.87	9	11.85	11.70	6	4,981	0.12%
2020/03/26	1	11.55	25	11.58	11.90	-24	4,905	-0.49%
2020/03/25	10	11.51	19	11.47	11.40	-9	4,875	-0.18%
2020/03/24	29	11.29	21	11.29	11.25	8	4,863	0.16%
2020/03/23	15	11.23	9	11.20	11.10	6	4,880	0.12%
2020/03/20	15	10.81	11	10.70	10.70	4	4,784	0.08%
2020/03/19	2.2	10.20	6	10.10	10.25	-3.8	4,773	-0.08%
2020/03/18	14	10.83	6	10.86	10.80	8	4,698	0.17%
2020/03/17	9	10.91	3	10.98	10.90	6	4,632	0.13%
2020/03/16	2	11.40	0	0.00	11.15	2	4,568	0.04%
2020/03/13	9	11.15	7	11.22	11.45	2	4,522	0.04%
2020/03/12	20.2	12.19	560	12.11	12.05	-539.8	4,423	-12.20%	大賣/鉅額交易
2020/03/11	45	12.79	15	12.77	12.75	30	4,345	0.69%
2020/03/10	0	0.00	8	12.77	12.90	-8	4,311	-0.19%
2020/03/09	6	13.19	4	13.13	12.90	2	4,231	0.05%
2020/03/06	20	13.55	0	0.00	13.50	20	4,159	0.48%
2020/03/05	2	13.70	10	13.65	13.65	-8	4,126	-0.19%
2020/03/03	16	13.87	2	13.80	13.75	14	4,080	0.34%
2020/03/02	1	13.80	2	13.70	13.55	-1	4,019	-0.02%
2020/02/27	99	14.32	44.5	14.33	13.90	54.5	3,967	1.37%
2020/02/26	176	14.01	124	14.41	14.25	52	3,662	1.42%	大買/大賣/
2020/02/25	36	13.68	7	13.72	13.60	29	3,167	0.92%
2020/02/24	206.3	13.85	39	13.86	13.85	167.3	3,127	5.35%	大買/鉅額交易
2020/02/21	97	13.62	1	13.65	13.65	96	3,026	3.17%
2020/02/20	21	13.55	1	13.75	13.50	20	3,030	0.66%
2020/02/19	6	13.55	22	13.52	13.60	-16	3,032	-0.53%
2020/02/18	0	0.00	5	13.35	13.35	-5	3,098	-0.16%
2020/02/17	0	0.00	2	13.40	13.35	-2	3,089	-0.06%
2020/02/14	10	13.45	0	0.00	13.40	10	3,085	0.32%
2020/02/13	2	13.35	0	0.00	13.30	2	3,063	0.07%
2020/02/12	13	13.41	6	13.45	13.40	7	3,033	0.23%
2020/02/11	15	13.44	6	13.45	13.45	9	3,005	0.30%
2020/02/10	61	13.62	6	13.54	13.50	55	2,946	1.87%
2020/02/07	35	13.80	27	13.74	13.95	8	2,774	0.29%
2020/02/06	0	0.00	2	13.20	13.25	-2	2,497	-0.08%
2020/02/05	0	0.00	5	13.00	12.95	-5	2,464	-0.20%
2020/02/04	1	12.85	0	0.00	12.85	1	2,358	0.04%
2020/02/03	5	12.80	0	0.00	12.75	5	2,334	0.21%
2020/01/31	46.5	13.16	56	13.22	13.10	-9.5	2,287	-0.42%
2020/01/30	57	13.89	1	14.15	13.55	56	2,196	2.55%
2020/01/17	1	13.20	0	0.00	13.20	1	1,926	0.05%
2020/01/15	0	0.00	5	13.10	13.15	-5	1,924	-0.26%
2020/01/10	0	0.00	1	13.15	13.20	-1	1,975	-0.05%
2020/01/08	0	0.00	1	13.20	13.10	-1	1,974	-0.05%
2020/01/07	1	13.25	6	13.10	13.15	-5	1,972	-0.25%
2020/01/03	10	13.60	0	0.00	13.55	10	1,919	0.52%
2020/01/02	0	0.00	5	13.61	13.60	-5	1,895	-0.26%
2019/12/31	1	13.45	0.1	13.40	13.45	0.9	1,869	0.05%
2019/12/27	1	13.50	3	13.60	13.60	-2	1,843	-0.11%
2019/12/26	2	13.60	0	0.00	13.55	2	1,818	0.11%
2019/12/25	4	13.38	0	0.00	13.45	4	1,787	0.22%
2019/12/24	0.1	13.35	3	13.35	13.35	-2.9	1,777	-0.16%
2019/12/20	7	13.79	1	13.80	13.50	6	1,715	0.35%
2019/12/19	3	13.90	15	13.92	13.95	-12	1,662	-0.72%
2019/12/18	5	13.70	3	13.70	13.85	2	1,590	0.13%
2019/12/17	3	13.55	0	0.00	13.60	3	1,507	0.20%
2019/12/16	6	13.38	0	0.00	13.40	6	1,446	0.41%
2019/12/13	0	0.00	1	13.15	13.10	-1	1,379	-0.07%
2019/12/10	0	0.00	5	13.00	13.00	-5	1,375	-0.36%
2019/12/06	20	12.90	0	0.00	12.85	20	1,400	1.43%
2019/12/02	0	0.00	5	13.00	12.95	-5	1,363	-0.37%
2019/11/29	2	13.00	0	0.00	12.95	2	1,352	0.15%
2019/11/19	5	12.75	2	12.70	12.75	3	1,122	0.27%
2019/11/15	11	12.55	3	12.55	12.55	8	1,050	0.76%
2019/11/14	0	0.00	2	12.00	12.00	-2	944	-0.21%
2019/11/13	10	11.85	0	0.00	11.95	10	948	1.05%
2019/11/01	11	11.95	0	0.00	11.95	11	932	1.18%
2019/10/25	10	12.01	1	12.10	12.05	9	949	0.95%
2019/10/22	0	0.00	1	11.90	11.90	-1	903	-0.11%
2019/10/21	10	11.80	1	11.85	11.75	9	904	0.99%
2019/10/15	5	11.60	0	0.00	11.60	5	914	0.55%
2019/10/14	0	0.00	5	11.60	11.65	-5	935	-0.53%
2019/10/04	11	11.59	0	0.00	11.60	11	1,174	0.94%
2019/10/02	1	11.60	0	0.00	11.60	1	1,262	0.08%
2019/10/01	10	11.70	0	0.00	11.70	10	1,299	0.77%
2019/09/25	2	11.85	0	0.00	11.80	2	1,340	0.15%
2019/09/24	0	0.00	1	11.80	11.80	-1	1,356	-0.07%
2019/09/23	0	0.00	1	11.80	11.80	-1	1,373	-0.07%
2019/09/19	2	11.80	0	0.00	11.85	2	1,388	0.14%
2019/09/18	1	11.90	1	11.90	11.90	0	1,397	0.00%
2019/09/10	0	0.00	1	11.95	11.90	-1	1,417	-0.07%
2019/09/09	1	11.80	0	0.00	11.80	1	1,394	0.07%
2019/09/06	2	11.70	0	0.00	11.70	2	1,384	0.14%
2019/09/05	0	0.00	10	11.65	11.65	-10	1,382	-0.72%
2019/08/16	1	11.30	0	0.00	11.35	1	1,372	0.07%
2019/08/07	0	0.00	6	11.20	11.20	-6	1,392	-0.43%
2019/08/05	0	0.00	5	11.30	11.30	-5	1,410	-0.35%
2019/07/31	0	0.00	20	11.60	11.60	-20	1,385	-1.44%
2019/07/30	0	0.00	5	11.60	11.60	-5	1,372	-0.36%
2019/07/24	0	0.00	3	11.60	11.60	-3	1,362	-0.22%
2019/07/16	10	12.00	1	12.00	11.95	9	1,239	0.73%
2019/07/15	0	0.00	2	12.53	12.55	-2	1,211	-0.17%
2019/07/12	0	0.00	12	12.60	12.50	-12	1,138	-1.05%
2019/07/10	1	12.45	0	0.00	12.50	1	1,041	0.10%
2019/07/09	0	0.00	1	12.30	12.30	-1	979	-0.10%
2019/07/08	1	12.20	0	0.00	12.20	1	929	0.11%
2019/07/02	1	11.85	5	11.90	11.90	-4	852	-0.47%
2019/06/28	0	0.00	16	11.90	11.90	-16	809	-1.98%
2019/06/20	8	11.90	7	11.89	11.90	1	787	0.13%
2019/06/19	5	11.60	6	11.75	11.75	-1	767	-0.13%
2019/06/13	0	0.00	1	11.70	11.75	-1	774	-0.13%
2019/06/12	0	0.00	1	11.65	11.70	-1	781	-0.13%
2019/06/10	0	0.00	0.2	11.65	11.70	-0.2	786	-0.02%
2019/06/04	0	0.00	0	11.70	11.75	0	818	0.00%
2019/05/28	1	11.65	0	0.00	11.70	1	843	0.12%
2019/05/21	0	0.00	5	11.50	11.50	-5	891	-0.56%
2019/05/16	10	11.55	5	11.50	11.50	5	923	0.54%
2019/04/18	0	0.00	9	11.80	11.80	-9	962	-0.94%
2019/04/17	0	0.00	1	11.90	11.95	-1	968	-0.10%
2019/04/11	2	11.90	0	0.00	11.95	2	976	0.20%
2019/04/10	0	0.00	3	11.95	12.00	-3	972	-0.31%
2019/04/08	3	11.90	0	0.00	11.90	3	959	0.31%
2019/04/02	1	11.85	0	0.00	11.85	1	955	0.10%
2019/04/01	4	11.88	4	11.90	11.80	0	948	0.00%
2019/03/29	0	0.00	2	11.85	11.85	-2	931	-0.21%
2019/03/27	2	11.85	5	11.85	11.85	-3	936	-0.32%
2019/03/25	0	0.00	5	11.80	11.80	-5	936	-0.53%
2019/03/18	0	0.00	7	11.80	11.80	-7	976	-0.72%
2019/03/14	0	0.00	10	11.80	11.80	-10	973	-1.03%
2019/03/12	2	11.95	0	0.00	11.95	2	989	0.20%
2019/03/11	3	11.95	0	0.00	11.85	3	989	0.30%
2019/03/08	4	11.90	2	11.95	11.95	2	999	0.20%
2019/03/06	0	0.00	6	11.95	11.85	-6	993	-0.60%
2019/02/27	0	0.00	13	12.15	12.15	-13	976	-1.33%
2019/02/25	3	12.15	1	12.10	12.20	2	955	0.21%
2019/02/22	3	12.10	0	0.00	12.05	3	948	0.32%
2019/02/20	2	12.15	17	12.26	12.25	-15	924	-1.62%
2019/02/19	0	0.00	15	11.95	12.05	-15	887	-1.69%
2019/02/18	0	0.00	10	11.95	11.95	-10	854	-1.17%
2019/02/14	5	11.74	0	0.00	11.80	5	850	0.59%
2019/02/13	2	11.70	0	0.00	11.80	2	846	0.24%
2019/02/11	0	0.00	11	11.60	11.60	-11	829	-1.33%
2019/01/24	2	11.50	0	0.00	11.50	2	827	0.24%
2019/01/23	3	11.45	0	0.00	11.40	3	833	0.36%
2019/01/22	2	11.45	0	0.00	11.50	2	834	0.24%
2019/01/17	2	11.35	0	0.00	11.30	2	846	0.24%
2018/12/18	0	0.00	2	11.40	11.40	-2	1,308	-0.15%
2018/12/13	5	11.76	0	0.00	11.80	5	1,314	0.38%
2018/12/11	0	0.00	1	11.65	11.65	-1	1,312	-0.08%
2018/12/07	0	0.00	1	11.40	11.45	-1	1,282	-0.08%
2018/12/05	1	11.55	0	0.00	11.55	1	1,289	0.08%
2018/10/23	0	0.00	10.2	11.60	11.55	-10.2	1,664	-0.61%
2018/10/22	0	0.00	2	11.85	11.75	-2	1,686	-0.12%
2018/10/19	0	0.00	40	11.66	11.80	-40	1,672	-2.39%
2018/10/12	40	11.19	0	0.00	11.20	40	1,487	2.69%
2018/10/11	0	0.00	60	11.67	11.35	-60	1,452	-4.13%
2018/10/08	0	0.00	1	11.85	11.85	-1	1,346	-0.07%
2018/09/28	1	12.45	0	0.00	12.45	1	1,390	0.07%
2018/09/27	0	0.00	1	12.50	12.55	-1	1,388	-0.07%
2018/09/26	2	12.40	0	0.00	12.45	2	1,349	0.15%
2018/09/21	1	12.30	0	0.00	12.20	1	1,359	0.07%
2018/09/17	30	12.45	0	0.00	12.50	30	1,384	2.17%
2018/09/14	0	0.00	5	12.45	12.45	-5	1,378	-0.36%
2018/09/10	10	11.70	0	0.00	11.75	10	1,403	0.71%
2018/08/28	0	0.00	1	12.45	12.50	-1	1,408	-0.07%
2018/08/27	1	12.70	5	12.65	12.70	-4	1,457	-0.27%
2018/08/23	0	0.00	16	12.75	12.90	-16	1,459	-1.10%
2018/08/22	0	0.00	5	12.30	12.25	-5	1,310	-0.38%
2018/08/21	0	0.00	1	12.05	12.05	-1	1,285	-0.08%
2018/08/14	0	0.00	1	11.75	11.80	-1	1,286	-0.08%
2018/08/10	0	0.00	10	11.95	11.85	-10	1,290	-0.77%
2018/08/09	0	0.00	1	11.85	11.90	-1	1,310	-0.08%
2018/08/03	2	11.90	13	11.90	11.90	-11	1,425	-0.77%
2018/08/02	2	12.00	0	0.00	11.80	2	1,447	0.14%
2018/07/31	5	12.03	0	0.00	12.10	5	1,449	0.34%
2018/07/30	2	12.20	1	12.20	12.20	1	1,434	0.07%
2018/07/27	0	0.00	10	11.90	11.90	-10	1,397	-0.72%
2018/07/19	0	0.00	20	11.65	11.65	-20	1,488	-1.34%
2018/07/17	0	0.00	10	11.60	11.60	-10	1,531	-0.65%
2018/07/16	1	11.50	0	0.00	11.50	1	1,524	0.07%
2018/07/10	8	11.67	0	0.00	11.70	8	1,575	0.51%
2018/07/06	1	11.60	0	0.00	11.55	1	1,574	0.06%
2018/07/05	20	11.65	0	0.00	11.65	20	1,634	1.22%
2018/07/02	0	0.00	5	12.00	12.00	-5	1,704	-0.29%
2018/06/25	10	12.20	0	0.00	12.20	10	1,749	0.57%
2018/06/22	5	12.25	0	0.00	12.20	5	1,762	0.28%
2018/06/19	0	0.00	10	12.50	12.50	-10	1,821	-0.55%
2018/06/13	0	0.00	60	12.80	12.75	-60	1,822	-3.29%
2018/06/12	5	12.85	3	12.80	12.80	2	1,879	0.11%
2018/06/06	0	0.00	15	12.98	13.00	-15	1,998	-0.75%
2018/06/01	0	0.00	10	13.20	13.20	-10	2,017	-0.50%
2018/05/31	0	0.00	5	12.85	13.05	-5	2,025	-0.25%
2018/05/29	5	12.95	0	0.00	12.90	5	2,154	0.23%
2018/05/18	20	12.78	0	0.00	12.75	20	3,052	0.66%
2018/05/14	3	13.07	0	0.00	13.00	3	3,201	0.09%
2018/05/03	10	12.75	0	0.00	12.70	10	3,786	0.26%
2018/04/26	5	12.70	0	0.00	12.50	5	3,989	0.13%
2018/04/10	21	13.10	1	13.00	13.10	20	4,348	0.46%
2018/04/09	11	13.04	1	13.00	13.05	10	4,407	0.23%
2018/04/02	0	0.00	1	12.80	12.70	-1	4,891	-0.02%
2018/03/31	3	12.85	0	0.00	12.90	3	5,109	0.06%
2018/03/30	0	0.00	1	12.95	12.95	-1	5,502	-0.02%
2018/03/29	1	12.85	2	12.93	12.95	-1	5,494	-0.02%
2018/03/28	4	12.79	5	12.70	12.70	-1	5,472	-0.02%
2018/03/27	0	0.00	8	12.94	12.95	-8	5,490	-0.15%
2018/03/22	4	13.30	0	0.00	13.10	4	5,461	0.07%
2018/03/20	0	0.00	1	13.35	13.45	-1	5,490	-0.02%
2018/03/16	0	0.00	3	13.55	13.35	-3	5,476	-0.05%
2018/03/14	21	13.70	1	13.70	13.70	20	5,417	0.37%
2018/03/12	0	13.90	0	0.00	13.90	0	5,384	0.00%
2018/03/09	10	13.90	0	0.00	13.90	10	5,349	0.19%
2018/03/07	21	13.89	0	0.00	13.70	21	5,343	0.39%
2018/03/06	0	0.00	7	13.73	13.80	-7	5,345	-0.13%
2018/03/05	2	14.00	0	0.00	13.90	2	5,351	0.04%
2018/03/02	22	13.86	8	13.91	13.95	14	5,379	0.26%
2018/03/01	4	14.25	23	14.27	14.25	-19	5,308	-0.36%
2018/02/27	13	14.17	11	14.10	14.05	2	5,335	0.04%
2018/02/26	14	14.46	34	14.63	14.50	-20	5,104	-0.39%
2018/02/23	0	0.00	79	13.30	13.50	-79	4,704	-1.68%
2018/02/22	25	12.71	0	0.00	12.75	25	4,658	0.54%
2018/02/21	20	12.70	2	12.70	12.85	18	4,757	0.38%
2018/02/12	32	12.45	0	0.00	12.45	32	4,906	0.65%
2018/02/09	30	12.35	3	12.40	12.35	27	4,942	0.55%
2018/02/07	1	12.85	0	0.00	12.50	1	5,175	0.02%
2018/02/06	8	12.87	1	12.85	12.50	7	5,162	0.14%
2018/02/02	5	13.75	8	13.75	13.70	-3	5,052	-0.06%
2018/02/01	10	13.62	0	0.00	13.60	10	5,003	0.20%
2018/01/30	42	14.02	10	13.78	13.50	32	4,898	0.65%
2018/01/29	5	13.65	6	13.59	13.95	-1	4,666	-0.02%
2018/01/24	4	13.60	0	0.00	13.65	4	4,512	0.09%
2018/01/23	9	13.82	0	0.00	13.75	9	4,489	0.20%
2018/01/22	0	0.00	9	13.84	13.90	-9	4,441	-0.20%
2018/01/19	0	0.00	8	13.55	13.45	-8	4,331	-0.18%
2018/01/18	0	0.00	0.1	13.60	13.65	-0.1	4,315	0.00%
2018/01/17	0	0.00	5	13.65	13.75	-5	4,286	-0.12%
2018/01/16	0	0.00	3	13.40	13.65	-3	4,234	-0.07%
2018/01/12	0	0.00	6	13.43	13.45	-6	4,198	-0.14%
2018/01/10	0	0.00	0.2	13.40	13.40	-0.2	4,085	0.00%
2018/01/05	3	13.45	0	0.00	13.55	3	3,943	0.08%
2018/01/04	1	13.55	0	0.00	13.55	1	3,908	0.03%
2018/01/03	2	13.95	20	14.15	13.80	-18	3,879	-0.46%
2018/01/02	23	13.92	30	14.10	13.95	-7	3,783	-0.19%