燁輝 (2023)-元大-善化券商分點個股進出

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

燁輝

(2023)

可現股當沖

股價
15.40
漲跌
▼0.10
漲幅
-0.65%
成交量
1,613張
產業
上市鋼鐵類股
790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

燁輝 (2023)籌碼相關－元大-善化券商分點個股進出

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

元大-善化券商分點個股進出
元大-善化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/12	31	15.50	0	0.00	15.50	31	2,064	1.50%
2024/04/11	0	0.00	1	15.85	15.75	-1	2,071	-0.05%
2024/04/10	7	16.31	60	16.09	16.00	-53	2,069	-2.56%
2024/04/09	14	16.67	10.5	16.43	16.65	3.5	2,022	0.17%
2024/04/08	0	0.00	1	15.65	15.65	-1	1,834	-0.05%
2024/04/03	12	15.87	12.1	15.42	15.30	-0.1	1,824	0.00%
2024/04/02	5	15.15	0	0.00	15.15	5	1,805	0.28%
2024/03/29	2	15.15	0	0.00	15.15	2	1,897	0.11%
2024/03/27	2	15.30	0	0.00	15.30	2	2,168	0.09%
2024/03/25	4	15.40	2	15.60	15.40	2	2,476	0.08%
2024/03/22	5	15.40	4	15.43	15.50	1	2,764	0.04%
2024/03/21	0	0.00	2.2	15.29	15.35	-2.2	3,687	-0.06%
2024/03/20	1	15.10	0	0.00	15.15	1	3,988	0.03%
2024/03/19	2	15.05	0.2	15.10	15.25	1.8	3,986	0.05%
2024/03/15	2	15.10	0	0.00	15.00	2	3,988	0.05%
2024/03/14	2	15.35	3	15.37	15.25	-1	3,981	-0.03%
2024/03/12	10	15.20	0	15.15	15.25	10	4,002	0.25%
2024/03/08	5	15.08	1	14.95	15.10	4	4,042	0.10%
2024/03/07	0	0.00	2	15.30	15.35	-2	4,008	-0.05%
2024/03/06	0	0.00	2.1	15.50	15.30	-2.1	4,013	-0.05%
2024/03/05	1	15.30	0	0.00	15.35	1	4,032	0.02%
2024/03/04	1	15.35	1	15.30	15.30	0	4,047	0.00%
2024/02/29	3	15.28	0	0.00	15.25	3	4,104	0.07%
2024/02/27	2	15.15	5.3	15.30	15.30	-3.3	4,147	-0.08%
2024/02/23	7	15.68	0	0.00	15.40	7	4,391	0.16%
2024/02/22	0	0.00	1	16.10	15.90	-1	4,518	-0.02%
2024/02/21	0	0.00	1	15.85	15.90	-1	4,509	-0.02%
2024/02/20	3	16.00	10.1	15.90	15.90	-7.1	4,516	-0.16%
2024/02/16	0	0.00	4	15.70	15.75	-4	4,579	-0.09%
2024/02/15	3	15.40	0	0.00	15.45	3	4,560	0.07%
2024/02/05	2	15.10	2	15.30	15.25	0	4,552	0.00%
2024/02/02	2	15.35	0	0.00	15.25	2	4,536	0.04%
2024/02/01	0	0.00	2	15.60	15.50	-2	4,522	-0.04%
2024/01/31	2	15.40	0	0.00	15.40	2	4,518	0.04%
2024/01/30	2	15.50	0	0.00	15.50	2	4,510	0.04%
2024/01/25	2	15.80	0	0.00	15.65	2	4,506	0.04%
2024/01/19	12	15.60	0.1	15.60	15.60	11.9	4,504	0.26%
2024/01/17	8	15.60	0	0.00	15.65	8	4,521	0.18%
2024/01/16	0.1	15.90	0	15.85	15.80	0.1	4,510	0.00%
2024/01/15	0	0.00	1	16.35	16.35	-1	4,498	-0.02%
2024/01/12	0	0.00	8	16.41	16.30	-8	4,505	-0.18%
2024/01/11	3	16.52	5.3	16.48	16.40	-2.3	4,510	-0.05%
2024/01/10	0	0.00	1	16.65	16.70	-1	4,553	-0.02%
2024/01/09	11	17.20	10.1	17.10	17.10	1	4,523	0.02%
2024/01/08	0.2	18.00	2	18.00	17.80	-1.8	4,459	-0.04%
2024/01/05	2	17.90	0	0.00	18.05	2	4,453	0.04%
2024/01/04	0	18.00	1	18.00	17.80	-1	4,435	-0.02%
2024/01/02	0	0.00	3	17.95	17.95	-3	4,399	-0.07%
2023/12/28	1	17.75	0	0.00	17.75	1	4,395	0.02%
2023/12/27	2	18.05	4	18.08	17.95	-2	4,334	-0.05%
2023/12/26	0	0.00	10	18.20	18.15	-10	4,306	-0.23%
2023/12/25	7	18.66	3	18.08	18.05	4	4,275	0.09%
2023/12/22	8	18.18	9	18.08	18.20	-1	4,060	-0.02%
2023/12/21	1.4	18.48	13	18.44	18.45	-11.6	4,017	-0.29%
2023/12/20	2	18.30	1	18.80	18.05	1	3,882	0.03%
2023/12/19	23	17.94	12	18.02	18.00	11	3,694	0.30%
2023/12/18	19.4	18.93	11	18.67	18.20	8.4	3,404	0.25%
2023/12/15	1	18.15	19	18.60	18.60	-18	2,465	-0.73%
2023/12/14	1	16.95	0	0.00	16.95	1	2,147	0.05%
2023/12/13	0	0.00	0.1	16.80	16.90	-0.1	2,143	0.00%
2023/12/07	0	0.00	4	16.99	16.95	-4	2,107	-0.19%
2023/12/06	0	0.00	1	17.25	17.20	-1	2,082	-0.05%
2023/12/05	1	17.25	2	17.20	17.25	-1	2,070	-0.05%
2023/12/04	2	17.18	1.1	17.01	17.15	1	2,043	0.05%
2023/12/01	0	0.00	2	17.00	16.95	-2	2,001	-0.10%
2023/11/30	2	16.60	0	0.00	16.60	2	1,976	0.10%
2023/11/29	2	16.80	2.1	16.72	16.65	-0.1	1,977	0.00%
2023/11/28	15	16.97	20	17.10	17.00	-5	1,952	-0.26%
2023/11/27	5	16.85	5	16.90	16.90	0	1,934	0.00%
2023/11/24	1	17.00	0	17.00	17.00	1	1,883	0.05%
2023/11/22	23	16.97	26.1	16.74	16.65	-3	1,755	-0.17%
2023/11/21	6	16.48	31.2	16.39	16.55	-25.2	1,556	-1.62%
2023/11/17	2	15.70	0	0.00	15.70	2	1,404	0.14%
2023/11/16	0	0.00	10.4	15.89	15.95	-10.4	1,392	-0.74%
2023/11/15	2	15.40	57.1	15.42	15.65	-55.1	1,336	-4.12%
2023/11/14	1	15.30	0	0.00	15.35	1	1,324	0.08%
2023/11/13	0	0.00	1	15.30	15.30	-1	1,362	-0.07%
2023/11/10	1	15.35	0	0.00	15.25	1	1,384	0.07%
2023/11/09	1	15.35	0	0.00	15.30	1	1,419	0.07%
2023/11/08	2	15.40	0	0.00	15.35	2	1,459	0.14%
2023/11/06	10	15.55	0	0.00	15.55	10	1,489	0.67%
2023/11/03	1	15.45	2	15.45	15.40	-1	1,510	-0.07%
2023/11/01	2	15.40	0	0.00	15.30	2	1,566	0.13%
2023/10/31	0	0.00	1	15.55	15.45	-1	1,625	-0.06%
2023/10/30	0	0.00	2	15.60	15.45	-2	1,726	-0.12%
2023/10/27	1	15.45	0	0.00	15.50	1	1,753	0.06%
2023/10/26	2	15.35	6	15.51	15.35	-4	1,791	-0.22%
2023/10/25	0	0.00	2	15.60	15.45	-2	1,768	-0.11%
2023/10/24	0	0.00	7	15.39	15.40	-7	1,780	-0.39%
2023/10/23	0	0.00	2	15.25	15.25	-2	1,791	-0.11%
2023/10/20	0	0.00	2	15.13	15.15	-2	1,813	-0.11%
2023/10/18	3	15.08	0	0.00	15.25	3	1,846	0.16%
2023/10/16	0	0.00	0.7	15.15	15.15	-0.7	1,801	-0.04%
2023/10/13	0	0.00	0.6	15.20	15.30	-0.6	1,818	-0.03%
2023/10/12	0	0.00	5	15.20	15.30	-5	1,817	-0.28%
2023/10/11	0	0.00	2	15.15	15.25	-2	1,821	-0.11%
2023/10/05	0	0.00	0.2	15.30	15.25	-0.2	1,874	-0.01%
2023/10/04	2	15.00	2	15.20	15.20	0	1,881	0.00%
2023/10/03	0	0.00	2	15.25	15.20	-2	1,880	-0.11%
2023/09/28	3	15.05	0.5	15.13	15.25	2.5	1,924	0.13%
2023/09/26	2	15.20	0	0.00	15.25	2	1,926	0.10%
2023/09/25	0	0.00	4	15.26	15.30	-4	1,938	-0.21%
2023/09/22	2	15.20	1	15.25	15.30	1	1,950	0.05%
2023/09/21	2	15.40	0	0.00	15.30	2	1,960	0.10%
2023/09/20	0	0.00	2	15.60	15.45	-2	1,962	-0.10%
2023/09/19	2	15.40	0	0.00	15.40	2	1,985	0.10%
2023/09/18	0	0.00	2	15.60	15.50	-2	2,077	-0.10%
2023/09/15	0	0.00	7	15.40	15.45	-7	2,065	-0.34%
2023/09/14	0	0.00	3	15.33	15.30	-3	2,058	-0.15%
2023/09/11	2	15.05	0	0.00	15.20	2	2,132	0.09%
2023/09/08	2	15.05	0	0.00	15.15	2	2,136	0.09%
2023/09/07	2	15.10	0	0.00	15.15	2	2,149	0.09%
2023/09/06	1	15.25	1	15.30	15.30	0	2,147	0.00%
2023/09/05	0.5	15.30	0	0.00	15.30	0.5	2,157	0.02%
2023/09/04	0.4	15.45	3	15.35	15.45	-2.6	2,161	-0.12%
2023/08/31	2	15.00	0	0.00	15.15	2	2,143	0.09%
2023/08/30	1	15.05	0	0.00	15.05	1	2,186	0.05%
2023/08/24	2	14.90	0	0.00	15.05	2	2,239	0.09%
2023/08/22	2	15.00	0	0.00	15.10	2	2,247	0.09%
2023/08/18	0	0.00	3	15.25	15.25	-3	2,273	-0.13%
2023/08/17	1	14.85	0	0.00	15.00	1	2,267	0.04%
2023/08/16	0	0.00	1	15.05	15.20	-1	2,235	-0.04%
2023/08/15	0	0.00	2	15.00	15.00	-2	2,214	-0.09%
2023/08/14	2	14.80	0	0.00	14.40	2	2,196	0.09%
2023/08/11	2	15.00	0	0.00	15.00	2	2,198	0.09%
2023/08/09	3.1	15.30	0	0.00	15.25	3.1	2,201	0.14%
2023/08/08	1	15.60	0	0.00	15.60	1	2,207	0.05%
2023/08/07	5	15.63	2.3	15.65	15.60	2.7	2,214	0.12%
2023/08/04	0	0.00	3	15.83	15.85	-3	2,195	-0.14%
2023/08/02	1	15.55	56	15.53	15.40	-55	2,179	-2.52%
2023/08/01	0	0.00	2	15.20	15.20	-2	2,079	-0.10%
2023/07/31	22	15.09	0	0.00	14.95	22	2,089	1.05%
2023/07/28	1	15.15	2	15.15	15.15	-1	2,072	-0.05%
2023/07/27	0.2	15.05	2	15.20	15.15	-1.9	2,078	-0.09%
2023/07/25	1.1	15.05	1	15.10	15.10	0.1	2,062	0.00%
2023/07/24	1	15.00	2	15.20	15.10	-1	2,024	-0.05%
2023/07/21	0.1	15.00	0	0.00	15.00	0.1	2,018	0.00%
2023/07/20	10	15.09	2	15.05	15.05	8	2,032	0.39%
2023/07/19	4.2	14.88	2	14.95	14.95	2.2	2,023	0.11%
2023/07/18	5	14.95	0	0.00	15.05	5	2,013	0.25%
2023/07/17	0.1	15.00	0	0.00	15.10	0.1	2,002	0.01%
2023/07/14	28	15.06	0	0.00	15.05	28	2,000	1.40%
2023/07/13	2	15.10	3	15.00	15.00	-1	1,993	-0.05%
2023/07/12	0	0.00	1	15.05	15.05	-1	1,954	-0.05%
2023/07/11	4.1	15.21	2	15.15	15.15	2.1	1,974	0.11%
2023/07/07	4	15.50	8	15.55	15.60	-4	2,028	-0.20%
2023/07/06	1	15.70	0	0.00	15.80	1	2,001	0.05%
2023/07/05	0	0.00	11	15.91	15.85	-11	1,977	-0.56%
2023/06/30	1	15.70	0	0.00	15.70	1	1,926	0.05%
2023/06/29	10	15.70	1	15.75	15.70	9	1,926	0.47%
2023/06/28	2	15.70	1	15.65	15.70	1	1,918	0.05%
2023/06/27	5	15.65	15	15.75	15.65	-10	1,914	-0.52%
2023/06/26	28	16.01	22	15.93	15.80	6	1,899	0.32%
2023/06/21	0.5	15.46	1	15.45	15.50	-0.5	1,833	-0.03%
2023/06/20	0	0.00	1	15.50	15.50	-1	1,834	-0.05%
2023/06/19	9	15.59	4	15.55	15.55	5	1,833	0.27%
2023/06/16	5	15.52	4	15.60	15.45	1	1,825	0.05%
2023/06/15	3	15.27	0	0.00	15.35	3	1,778	0.17%
2023/06/14	2	15.43	8	15.41	15.30	-6	1,784	-0.34%
2023/06/13	2	15.30	1.1	15.30	15.35	1	1,833	0.05%
2023/06/12	9.5	15.40	10	15.40	15.35	-0.5	1,829	-0.03%
2023/06/09	8	15.58	3	15.47	15.55	5	1,840	0.27%
2023/06/08	7	15.50	0	0.00	15.45	7	1,864	0.38%
2023/06/07	0	0.00	1	15.60	15.60	-1	1,921	-0.05%
2023/06/06	1	15.65	0	0.00	15.60	1	1,936	0.05%
2023/06/05	1.4	15.67	6.4	15.63	15.60	-5	1,950	-0.26%
2023/06/02	0	0.00	2	15.25	15.30	-2	1,950	-0.10%
2023/06/01	1	15.40	1.2	15.39	15.30	-0.2	1,938	-0.01%
2023/05/31	7	15.34	0	0.00	15.45	7	1,938	0.36%
2023/05/29	0	0.00	3	15.35	15.30	-3	1,988	-0.15%
2023/05/26	2.1	15.20	0	0.00	15.30	2.1	2,004	0.11%
2023/05/25	1.9	15.38	0	0.00	15.25	1.9	2,082	0.09%
2023/05/24	0.2	15.50	1	15.50	15.60	-0.8	2,085	-0.04%
2023/05/23	0	15.50	0	0.00	15.50	0	2,115	0.00%
2023/05/22	0	0.00	2	15.35	15.45	-2	2,119	-0.09%
2023/05/19	3	15.38	20	15.45	15.35	-17	2,119	-0.80%
2023/05/17	0	0.00	4	15.53	15.50	-4	2,130	-0.19%
2023/05/16	0	0.00	1	15.20	15.25	-1	2,101	-0.05%
2023/05/15	2	15.00	2	15.25	15.20	0	2,117	0.00%
2023/05/12	4	15.30	0	0.00	15.20	4	2,151	0.19%
2023/05/11	4	15.30	0	0.00	15.10	4	2,132	0.19%
2023/05/10	5	15.26	3	15.20	15.25	2	2,135	0.09%
2023/05/09	1	15.25	3	15.32	15.25	-2	2,151	-0.09%
2023/05/08	0	0.00	6.9	15.21	15.20	-6.9	2,140	-0.32%
2023/05/05	2	15.15	0	0.00	15.20	2	2,182	0.09%
2023/05/04	20	14.95	3	14.85	14.85	17	2,257	0.75%
2023/05/03	5	15.10	10	15.05	15.00	-5	2,395	-0.21%
2023/04/27	0	0.00	0.1	15.10	15.05	-0.1	2,683	0.00%
2023/04/21	1	15.50	0	0.00	15.40	1	2,750	0.04%
2023/04/20	2	15.60	0	0.00	15.65	2	2,757	0.07%
2023/04/19	0	0.00	0.1	15.90	15.75	-0.1	2,791	0.00%
2023/04/18	7	15.81	1	15.90	15.80	6	2,797	0.21%
2023/04/17	2	16.00	0	0.00	16.00	2	2,797	0.07%
2023/04/13	0	0.00	3	16.22	16.30	-3	2,795	-0.11%
2023/04/12	0	15.85	4	15.88	15.85	-4	2,835	-0.14%
2023/04/10	2	15.70	0	0.00	15.65	2	2,922	0.07%
2023/04/07	1	15.60	0	0.00	15.60	1	2,970	0.03%
2023/04/06	1	15.55	0	0.00	15.50	1	3,030	0.03%
2023/03/30	2.1	15.60	4	15.58	15.55	-1.9	3,303	-0.06%
2023/03/27	2	15.68	2	15.85	15.70	0	4,154	0.00%
2023/03/24	1	15.55	0	0.00	15.60	1	4,264	0.02%
2023/03/22	21	15.70	4	15.70	15.70	17	4,825	0.35%
2023/03/20	0	0.00	10	15.75	15.70	-10	5,168	-0.19%
2023/03/17	0	0.00	20	15.75	15.70	-20	5,169	-0.39%
2023/03/16	5	15.71	0	0.00	15.50	5	5,157	0.10%
2023/03/15	2	16.15	0	0.00	16.10	2	5,115	0.04%
2023/03/14	3	16.33	1	16.20	16.20	2	5,123	0.04%
2023/03/13	7	16.13	2	16.40	16.40	5	5,144	0.10%
2023/03/10	4	16.70	0	0.00	16.50	4	5,118	0.08%
2023/03/09	0	0.00	3.4	17.06	17.00	-3.4	5,087	-0.07%
2023/03/08	0	0.00	1	17.25	17.25	-1	5,078	-0.02%
2023/03/07	0.1	17.30	0	0.00	17.30	0.1	5,081	0.00%
2023/03/03	0	0.00	2	17.13	17.15	-2	5,044	-0.04%
2023/03/02	1	16.80	0	0.00	17.10	1	5,038	0.02%
2023/03/01	3	16.90	0	0.00	16.95	3	5,018	0.06%
2023/02/23	2	17.50	3	17.53	17.45	-1	4,959	-0.02%
2023/02/22	1	17.05	0	0.00	17.20	1	4,889	0.02%
2023/02/21	3	17.30	2.1	17.23	17.20	1	4,877	0.02%
2023/02/20	0	0.00	1.2	16.92	17.05	-1.2	4,874	-0.02%
2023/02/17	1	16.95	1	17.00	16.95	0	4,948	0.00%
2023/02/16	1	17.00	15	16.93	16.95	-14	5,055	-0.28%
2023/02/15	1	16.65	0	0.00	16.60	1	5,059	0.02%
2023/02/14	0	16.70	0	0.00	16.70	0	5,077	0.00%
2023/02/13	2	16.65	5	16.68	16.75	-3	5,097	-0.06%
2023/02/10	7	17.00	0	0.00	16.75	7	5,104	0.14%
2023/02/09	12	17.10	1	17.25	17.10	11	5,097	0.22%
2023/02/08	5	17.20	6	17.20	17.20	-1	5,093	-0.02%
2023/02/07	0	0.00	1	17.25	17.25	-1	5,071	-0.02%
2023/02/06	0	0.00	7	17.21	17.20	-7	5,059	-0.14%
2023/02/03	1.1	17.15	0	0.00	17.15	1.1	5,037	0.02%
2023/02/02	2	17.40	15	17.22	17.35	-13	5,004	-0.26%
2023/02/01	1.5	17.18	7	17.29	17.15	-5.5	4,912	-0.11%
2023/01/31	1.5	16.99	44	16.92	17.10	-42.5	4,780	-0.89%
2023/01/30	1	16.65	5.1	16.44	16.75	-4.1	4,630	-0.09%
2023/01/17	0	0.00	1.1	16.05	16.05	-1.1	4,522	-0.02%
2023/01/16	0	0.00	1	16.05	15.90	-1	4,532	-0.02%
2023/01/13	5	15.90	1	16.10	15.95	4	4,530	0.09%
2023/01/12	2	16.20	3.2	16.06	16.00	-1.2	4,599	-0.03%
2023/01/11	20	16.00	1	16.10	15.90	19	4,584	0.41%
2023/01/10	3	16.07	3	15.95	15.95	0	4,665	0.00%
2023/01/09	40	16.02	0	0.00	16.00	40	4,668	0.86%
2023/01/05	2	16.00	0	0.00	15.95	2	4,683	0.04%
2022/12/30	2	16.05	1	16.10	16.00	1	4,680	0.02%
2022/12/29	0	0.00	2	15.75	15.95	-2	4,596	-0.04%
2022/12/27	22.1	16.35	0	0.00	16.35	22.1	4,529	0.49%
2022/12/26	12	16.62	20	16.45	16.45	-8	4,507	-0.18%
2022/12/23	0	0.00	1	16.75	16.80	-1	4,478	-0.02%
2022/12/22	33	16.93	16.2	16.81	16.90	16.8	4,441	0.38%
2022/12/21	36	16.93	28.1	16.99	16.80	7.9	4,277	0.18%
2022/12/20	3	16.13	1.1	16.40	16.00	2	3,727	0.05%
2022/12/19	10	15.87	5	15.80	15.80	5	3,613	0.14%
2022/12/16	3	16.27	4.4	16.20	16.20	-1.4	3,543	-0.04%
2022/12/15	27.1	16.50	16.6	16.62	16.35	10.4	3,456	0.30%
2022/12/14	14	15.94	3	16.08	15.85	11	3,164	0.35%
2022/12/13	6	15.94	8	15.74	15.80	-2	2,958	-0.07%
2022/12/12	2	15.03	1	15.15	15.15	1	2,661	0.04%
2022/12/07	0	0.00	53	15.25	15.05	-53	2,713	-1.95%
2022/12/06	6	15.02	0	0.00	15.00	6	2,697	0.22%
2022/12/05	0	0.00	0.1	15.40	15.35	-0.1	2,712	0.00%
2022/12/01	0	0.00	1	15.35	15.20	-1	2,825	-0.04%
2022/11/30	0	0.00	1.1	15.16	15.15	-1.1	2,822	-0.04%
2022/11/29	2	15.00	3	15.03	15.20	-1	2,863	-0.04%
2022/11/28	2	14.75	0	0.00	15.00	2	2,904	0.07%
2022/11/25	0	0.00	6	14.95	14.90	-6	2,909	-0.21%
2022/11/24	3	15.00	0	0.00	15.00	3	2,905	0.10%
2022/11/23	0	0.00	2	15.10	15.05	-2	2,932	-0.07%
2022/11/22	2	14.80	0	0.00	14.95	2	2,986	0.07%
2022/11/18	0	0.00	1	15.25	14.90	-1	3,043	-0.03%
2022/11/17	1	15.15	3	15.15	15.20	-2	3,068	-0.07%
2022/11/16	0	0.00	5	15.10	15.15	-5	3,076	-0.16%
2022/11/15	0	0.00	1	15.15	15.30	-1	3,064	-0.03%
2022/11/14	3	15.20	14	15.07	15.15	-11	3,021	-0.36%
2022/11/10	3	14.43	0	0.00	14.60	3	3,051	0.10%
2022/11/09	2	14.65	3	14.60	14.60	-1	3,077	-0.03%
2022/11/08	2	14.80	0	0.00	14.65	2	3,168	0.06%
2022/11/07	0	0.00	2	14.70	14.85	-2	3,332	-0.06%
2022/11/04	0	0.00	2	14.45	14.50	-2	3,308	-0.06%
2022/11/02	3	14.40	2	14.55	14.40	1	3,345	0.03%
2022/10/31	0.1	14.20	0	0.00	14.30	0.1	3,434	0.00%
2022/10/28	2	14.30	0	0.00	14.30	2	3,476	0.06%
2022/10/27	0	0.00	2	14.50	14.50	-2	3,560	-0.06%
2022/10/26	10	14.20	15	14.30	14.40	-5	3,731	-0.13%
2022/10/24	2	14.40	13.1	14.36	14.30	-11.1	4,025	-0.27%
2022/10/20	0	0.00	2	14.65	14.65	-2	4,029	-0.05%
2022/10/19	0.8	14.35	0	0.00	14.40	0.8	3,973	0.02%
2022/10/18	2.2	14.20	9	14.22	14.35	-6.8	3,996	-0.17%
2022/10/17	2	13.25	0	0.00	13.55	2	3,914	0.05%
2022/10/14	3	13.68	2	13.70	13.60	1	3,910	0.03%
2022/10/13	4.2	13.43	1	13.30	13.30	3.2	3,933	0.08%
2022/10/12	1	13.75	0.4	13.97	13.90	0.7	3,935	0.02%
2022/10/11	4.5	13.76	2.2	13.85	13.95	2.3	3,972	0.06%
2022/10/07	0	0.00	5	14.27	14.15	-5	3,970	-0.13%
2022/10/05	1	14.10	0	0.00	14.15	1	4,028	0.02%
2022/10/04	0	0.00	1	14.10	14.10	-1	4,085	-0.02%
2022/10/03	0	0.00	4	13.63	13.75	-4	4,100	-0.10%
2022/09/28	2	13.30	4	13.20	13.15	-2	4,181	-0.05%
2022/09/26	3	13.48	4	13.30	13.45	-1	4,192	-0.02%
2022/09/23	0	0.00	5	14.09	14.00	-5	4,202	-0.12%
2022/09/22	8	14.06	10	14.10	14.25	-2	4,264	-0.05%
2022/09/21	1	14.30	0	0.00	14.45	1	4,263	0.02%
2022/09/20	20	14.47	1	14.40	14.60	19	4,258	0.45%
2022/09/19	4	14.85	3	15.25	14.60	1	4,244	0.02%
2022/09/16	1	14.70	1	14.70	14.90	0	4,243	0.00%
2022/09/15	0	0.00	1	14.90	14.90	-1	4,311	-0.02%
2022/09/14	1	14.80	0	0.00	14.85	1	4,343	0.02%
2022/09/13	3	15.15	2	15.15	15.10	1	4,419	0.02%
2022/09/12	2	15.25	2	15.40	15.25	0	4,546	0.00%
2022/09/08	0	0.00	1	15.15	15.05	-1	4,581	-0.02%
2022/09/07	38	14.70	10	15.20	14.70	28	4,579	0.61%
2022/09/06	2	14.85	1	14.70	14.95	1	4,525	0.02%
2022/09/02	4	15.16	4	15.33	15.00	0	4,560	0.00%
2022/09/01	7	15.35	1	15.35	15.30	6	4,514	0.13%
2022/08/31	2	15.60	0	0.00	15.70	2	4,494	0.04%
2022/08/29	8	15.94	0	0.00	15.95	8	4,477	0.18%
2022/08/26	0	0.00	74	16.50	16.45	-74	4,451	-1.66%
2022/08/25	1	16.40	3	16.42	16.40	-2	4,427	-0.05%
2022/08/24	0	0.00	7	16.51	16.30	-7	4,429	-0.16%
2022/08/22	0	16.30	0	0.00	16.20	0	4,411	0.00%
2022/08/18	3	16.33	6	16.50	16.30	-3	4,382	-0.07%
2022/08/17	6	16.29	10.1	16.40	16.25	-4.1	4,338	-0.09%
2022/08/16	7	16.01	6	16.03	16.05	1	4,264	0.02%
2022/08/15	102.1	16.23	13	16.26	16.20	89.1	4,234	2.10%	大買/
2022/08/12	26	16.11	9	16.11	15.80	17	4,157	0.41%
2022/08/11	0	0.00	3	15.65	15.65	-3	4,007	-0.07%
2022/08/10	0	0.00	8	15.45	15.45	-8	4,028	-0.20%
2022/08/09	3	15.35	3	15.57	15.45	0	4,039	0.00%
2022/08/08	1	15.90	0	0.00	15.90	1	4,040	0.02%
2022/08/05	15	15.80	2	15.95	15.90	13	4,054	0.32%
2022/08/04	8	15.64	0	0.00	15.65	8	4,105	0.19%
2022/08/03	17	16.13	2	15.95	16.00	15	4,092	0.37%
2022/08/02	13.3	16.94	6	16.60	16.60	7.3	4,065	0.18%
2022/08/01	19	17.19	19	17.29	17.40	0	4,002	0.00%
2022/07/29	2	16.30	2	16.30	16.30	0	3,794	0.00%
2022/07/28	0.1	16.05	0	0.00	15.95	0.1	3,825	0.00%
2022/07/27	4	16.08	1	15.95	16.10	3	3,838	0.08%
2022/07/26	0	0.00	2	16.45	16.25	-2	3,857	-0.05%
2022/07/25	3	16.60	2	16.30	16.65	1	3,879	0.03%
2022/07/22	2	16.10	2	16.25	16.10	0	3,845	0.00%
2022/07/21	3	15.97	2	16.20	16.15	1	3,948	0.03%
2022/07/20	3	16.20	0	0.00	16.05	3	4,075	0.07%
2022/07/19	4	15.95	2	16.05	16.15	2	4,174	0.05%
2022/07/15	4	15.35	1	15.45	15.50	3	4,266	0.07%
2022/07/14	1	15.15	6	15.53	15.65	-5	4,409	-0.11%
2022/07/13	2	15.58	0	0.00	15.60	2	4,489	0.04%
2022/07/12	1	15.60	0	0.00	15.50	1	4,704	0.02%
2022/07/11	1	16.20	0	0.00	16.40	1	4,880	0.02%
2022/07/01	12	16.71	16	16.39	16.10	-4	6,652	-0.06%
2022/06/30	1	16.70	0	0.00	16.60	1	6,649	0.02%
2022/06/28	0	0.00	1	17.75	17.60	-1	6,727	-0.01%
2022/06/27	2.1	17.85	2	17.80	17.80	0.1	6,783	0.00%
2022/06/23	0	0.00	208	16.53	16.85	-208	6,912	-3.01%	大賣/鉅額交易
2022/06/22	3	17.30	0	0.00	17.15	3	6,949	0.04%
2022/06/21	0	0.00	3	17.43	17.85	-3	7,041	-0.04%
2022/06/20	101	17.16	100	17.30	16.80	1	7,116	0.01%	大買/
2022/06/16	43	18.82	38	18.90	18.50	5	7,832	0.06%
2022/06/15	2	19.45	0	0.00	19.25	2	7,890	0.03%
2022/06/14	6	18.82	0	0.00	19.10	6	8,097	0.07%
2022/06/13	9	19.49	0	0.00	19.40	9	8,212	0.11%
2022/06/10	3	20.27	0	0.00	20.25	3	8,440	0.04%
2022/06/09	0	0.00	2	20.45	20.55	-2	8,767	-0.02%
2022/06/08	0	0.00	2	20.55	20.50	-2	9,129	-0.02%
2022/06/06	2	20.60	0	0.00	20.75	2	9,389	0.02%
2022/06/02	2	20.30	0	0.00	20.20	2	9,997	0.02%
2022/05/31	0	0.00	3	20.50	20.50	-3	10,492	-0.03%
2022/05/30	0	0.00	0.1	20.70	20.70	-0.1	10,632	0.00%
2022/05/27	3	20.50	3	20.50	20.50	0	10,830	0.00%
2022/05/26	2	20.45	3	20.40	20.20	-1	11,107	-0.01%
2022/05/25	1	20.35	0	0.00	20.30	1	11,266	0.01%
2022/05/24	2	20.10	0	0.00	20.10	2	11,378	0.02%
2022/05/20	0	0.00	6	20.35	20.35	-6	11,790	-0.05%
2022/05/19	2	19.80	18	19.70	20.10	-16	12,388	-0.13%
2022/05/18	3	20.33	6.1	20.30	20.40	-3.1	12,400	-0.02%
2022/05/17	2	19.90	3	19.80	19.90	-1	12,412	-0.01%
2022/05/16	5.1	19.80	0	0.00	19.70	5.1	12,439	0.04%
2022/05/12	4.3	19.01	5	19.33	18.85	-0.7	12,406	-0.01%
2022/05/11	2	19.60	1	19.60	19.55	1	12,389	0.01%
2022/05/10	5.1	19.84	3	19.90	19.90	2.1	12,463	0.02%
2022/05/09	5.1	19.70	0	0.00	19.65	5.1	12,500	0.04%
2022/05/06	1	20.45	2	20.45	20.40	-1	12,471	-0.01%
2022/05/04	0.1	21.25	0	0.00	21.10	0.1	12,559	0.00%
2022/04/29	1	21.55	0	0.00	21.35	1	12,721	0.01%
2022/04/28	1	21.40	0	0.00	21.40	1	12,776	0.01%
2022/04/27	2	20.80	6	21.11	21.15	-4	12,812	-0.03%
2022/04/26	2	21.70	0	0.00	21.65	2	12,748	0.02%
2022/04/25	14	22.45	16	22.33	22.30	-2	12,679	-0.02%
2022/04/22	10	23.45	1	23.45	23.40	9	12,595	0.07%
2022/04/21	2.1	23.60	7	23.55	23.45	-4.9	12,640	-0.04%
2022/04/20	16	23.87	0	0.00	23.70	16	12,743	0.13%
2022/04/19	2	24.13	0	0.00	24.15	2	12,708	0.02%
2022/04/18	11	24.60	12	24.45	24.15	-1	12,698	-0.01%
2022/04/15	14	25.68	16	25.84	25.50	-2	12,581	-0.02%
2022/04/14	44	25.76	19	25.73	25.70	25	12,459	0.20%
2022/04/13	24	25.68	49	25.78	26.20	-25	12,085	-0.21%
2022/04/12	2	24.85	10	25.10	24.85	-8	11,383	-0.07%
2022/04/11	4	25.18	6	25.12	24.85	-2	11,297	-0.02%
2022/04/08	3	24.30	3	24.82	24.85	0	11,168	0.00%
2022/04/07	15	24.93	8	25.19	24.05	7	11,091	0.06%
2022/04/06	11	24.62	6	24.37	24.40	5	10,787	0.05%
2022/04/01	0	0.00	3	24.82	24.85	-3	10,767	-0.03%
2022/03/30	5	24.42	8.1	24.39	24.55	-3.1	10,805	-0.03%
2022/03/29	3	24.63	9	24.50	24.40	-6	10,852	-0.06%
2022/03/28	6	24.91	0	0.00	24.85	6	11,003	0.05%
2022/03/25	0	0.00	5	25.33	25.35	-5	11,180	-0.04%
2022/03/24	14	25.36	24	25.21	25.10	-10	11,456	-0.09%
2022/03/23	5	25.18	0	0.00	25.25	5	11,650	0.04%
2022/03/22	5	25.52	5	25.50	25.40	0	11,568	0.00%
2022/03/21	37	25.52	19	25.70	25.40	18	11,354	0.16%
2022/03/18	16	25.10	9	24.99	24.95	7	10,931	0.06%
2022/03/17	1	24.80	4	24.96	24.95	-3	11,058	-0.03%
2022/03/16	7	24.31	10	24.41	24.15	-3	10,939	-0.03%
2022/03/15	11	24.83	8	24.89	24.50	3	10,857	0.03%
2022/03/14	2	25.25	11	25.33	25.40	-9	10,860	-0.08%
2022/03/11	8	24.84	32	24.84	25.10	-24	10,681	-0.22%
2022/03/10	10	23.53	5	23.86	24.00	5	10,407	0.05%
2022/03/09	1	23.50	0	0.00	23.35	1	10,396	0.01%
2022/03/08	11	24.42	8	24.52	23.25	3	10,412	0.03%
2022/03/07	15	24.96	4	25.15	25.00	11	9,865	0.11%
2022/03/04	8	24.89	3.1	24.80	24.90	4.9	9,645	0.05%
2022/03/03	12	24.78	5	24.89	25.05	7	9,591	0.07%
2022/03/02	11	24.90	26	25.19	24.70	-15	9,623	-0.16%
2022/03/01	40.1	24.88	6	24.93	24.60	34.1	9,828	0.35%
2022/02/25	1	24.35	9	24.06	24.00	-8	10,243	-0.08%
2022/02/24	16	23.74	10	23.35	23.25	6	10,445	0.06%
2022/02/23	13	24.37	34	24.23	24.25	-21	10,462	-0.20%
2022/02/22	25	24.26	25.1	23.94	23.85	-0.1	10,545	0.00%
2022/02/21	114	25.00	135	25.24	24.90	-21	10,367	-0.20%	大買/大賣/
2022/02/18	2.2	23.80	21	23.72	23.80	-18.8	9,909	-0.19%
2022/02/16	0	0.00	1	23.75	23.55	-1	10,371	-0.01%
2022/02/15	1	23.40	1	23.55	23.25	0	10,743	0.00%
2022/02/14	5	23.32	4	23.28	23.35	1	11,581	0.01%
2022/02/11	3	23.63	5	23.77	23.80	-2	11,725	-0.02%
2022/02/10	1	23.40	6	23.67	23.80	-5	12,069	-0.04%
2022/02/08	1	22.70	2	23.10	23.20	-1	12,835	-0.01%
2022/02/07	1	22.50	8	22.55	22.90	-7	12,956	-0.05%
2022/01/26	11	21.46	12	21.45	21.50	-1	13,038	-0.01%
2022/01/25	2	21.50	8	21.41	21.10	-6	13,177	-0.05%
2022/01/24	5	21.76	7	21.78	21.55	-2	13,247	-0.02%
2022/01/21	10	22.89	2	22.93	22.40	8	13,322	0.06%
2022/01/20	1	22.80	6	22.75	22.95	-5	13,369	-0.04%
2022/01/19	3	22.42	6	22.50	22.40	-3	13,390	-0.02%
2022/01/18	5	23.05	3	23.12	22.65	2	13,536	0.01%
2022/01/17	2	22.38	0	0.00	22.80	2	13,735	0.01%
2022/01/14	11	22.80	0	0.00	22.75	11	14,336	0.08%
2022/01/13	5	23.33	12	23.38	23.35	-7	14,550	-0.05%
2022/01/12	7	22.67	5	22.52	22.55	2	14,550	0.01%
2022/01/11	1	22.90	15	22.97	22.85	-14	14,562	-0.10%
2022/01/10	86	23.55	2	23.05	23.10	84	14,750	0.57%
2022/01/07	12	23.54	0	0.00	23.50	12	14,865	0.08%
2022/01/06	6	24.04	0	0.00	24.00	6	14,961	0.04%
2022/01/05	2	24.50	2	24.80	24.35	0	15,153	0.00%
2022/01/04	8	24.56	2	24.70	24.55	6	15,404	0.04%
2022/01/03	1	24.90	11	25.08	24.80	-10	15,625	-0.06%
2021/12/30	0	0.00	4	25.40	25.30	-4	15,883	-0.03%
2021/12/29	1	25.10	5	25.23	25.30	-4	16,057	-0.02%
2021/12/28	6	25.04	3	25.23	25.05	3	16,410	0.02%
2021/12/27	5	25.17	0	0.00	25.15	5	16,882	0.03%
2021/12/24	7	25.60	7.3	25.83	25.40	-0.3	17,204	0.00%
2021/12/23	4.5	25.51	29	25.64	25.75	-24.5	17,581	-0.14%
2021/12/22	25	25.81	1.3	25.61	25.70	23.7	17,728	0.13%
2021/12/21	12	25.42	19	25.56	25.70	-7	17,674	-0.04%
2021/12/20	86	25.49	28	25.53	25.50	58	17,575	0.33%
2021/12/17	10.3	25.01	30	24.97	24.90	-19.7	17,442	-0.11%
2021/12/16	4	24.29	1	24.30	24.20	3	17,335	0.02%
2021/12/15	1	24.00	7	24.46	24.50	-6	17,638	-0.03%
2021/12/14	7	24.02	0	0.00	24.05	7	17,799	0.04%
2021/12/13	0	0.00	13	24.92	24.80	-13	17,831	-0.07%
2021/12/10	10	24.70	7	24.45	24.30	3	17,825	0.02%
2021/12/09	6	24.40	0	0.00	24.45	6	18,198	0.03%
2021/12/08	14	24.90	6	25.08	24.60	8	18,631	0.04%
2021/12/07	4	24.49	32	24.43	24.60	-28	18,780	-0.15%
2021/12/06	3	24.33	10	24.23	24.10	-7	18,890	-0.04%
2021/12/03	5	23.94	6	24.10	23.90	-1	19,060	-0.01%
2021/12/02	37	23.81	8	23.94	24.00	29	19,280	0.15%
2021/12/01	0	0.00	8.5	23.65	23.85	-8.5	19,502	-0.04%
2021/11/30	8.1	23.82	25	23.87	23.85	-16.9	19,891	-0.08%
2021/11/29	7	23.72	11	23.95	23.85	-4	20,159	-0.02%
2021/11/26	27	24.78	16	24.29	24.30	11	20,939	0.05%
2021/11/25	47	25.52	35	25.51	25.10	12	21,645	0.06%
2021/11/24	91	25.51	85	25.21	25.40	6	22,205	0.03%
2021/11/23	11	24.33	21	24.46	24.20	-10	22,685	-0.04%
2021/11/22	6	23.61	6	23.80	23.65	0	23,119	0.00%
2021/11/19	22	23.89	42	23.98	23.55	-20	23,230	-0.09%
2021/11/18	16	24.23	19	24.44	24.35	-3	23,455	-0.01%
2021/11/17	14	24.65	17	24.40	24.30	-3	23,817	-0.01%
2021/11/16	43	24.87	9	24.54	24.45	34	24,062	0.14%
2021/11/15	19.1	25.62	41	25.29	25.25	-22	24,229	-0.09%
2021/11/12	85	26.41	42	26.16	26.00	43	24,884	0.17%
2021/11/11	39	27.03	58	26.83	26.75	-19	25,148	-0.08%
2021/11/10	13	26.33	12	26.22	26.00	1	24,732	0.00%
2021/11/09	40	26.16	26	26.31	26.30	14	24,882	0.06%
2021/11/08	66.2	26.47	47	26.74	26.85	19.2	24,932	0.08%
2021/11/05	7.1	24.96	3	25.10	24.90	4.1	24,907	0.02%
2021/11/04	32	25.29	17	25.19	24.90	15	25,405	0.06%
2021/11/03	4	24.94	16	25.30	25.35	-12	25,735	-0.05%
2021/11/02	8	24.83	16	24.98	24.55	-8	25,951	-0.03%
2021/11/01	16	24.80	15	24.98	24.70	1	26,293	0.00%
2021/10/29	27	24.73	13.1	24.76	24.80	13.9	26,576	0.05%
2021/10/28	3	24.60	25	25.01	24.85	-22	26,880	-0.08%
2021/10/27	7	24.68	0	0.00	24.80	7	27,377	0.03%
2021/10/26	4	24.94	10.2	25.15	25.10	-6.2	28,389	-0.02%
2021/10/25	17	24.65	39	24.83	24.95	-22	28,888	-0.08%
2021/10/22	86.3	24.60	0.3	25.21	24.30	86	29,541	0.29%
2021/10/21	14	26.51	41	26.45	26.60	-27	29,637	-0.09%
2021/10/20	16	25.97	16	26.54	25.65	0	29,868	0.00%
2021/10/19	2	26.05	4	26.35	25.90	-2	30,540	-0.01%
2021/10/18	30.1	26.03	43	26.25	26.00	-13	31,591	-0.04%
2021/10/15	18	26.47	15	26.58	26.45	3	33,490	0.01%
2021/10/14	2	25.45	15.1	26.10	26.10	-13.1	35,622	-0.04%
2021/10/13	26	25.77	15.1	25.96	25.45	10.9	36,315	0.03%
2021/10/12	12	26.54	4	26.83	25.75	8	36,411	0.02%
2021/10/08	22	27.20	15	27.62	26.75	7	36,401	0.02%
2021/10/07	30	27.13	34	27.37	27.50	-4	36,539	-0.01%
2021/10/06	2.1	27.63	4	27.81	27.15	-2	36,742	-0.01%
2021/10/05	34	26.84	28	26.96	27.80	6	37,206	0.02%
2021/10/04	28	27.19	27.1	26.41	26.30	0.9	37,152	0.00%
2021/10/01	15	29.32	29.4	29.53	28.70	-14.4	37,148	-0.04%
2021/09/30	11.2	29.88	12	30.16	30.50	-0.8	37,341	0.00%
2021/09/29	2.1	29.10	8	29.26	29.15	-5.9	37,673	-0.02%
2021/09/28	12	29.17	8	28.80	28.80	4	40,602	0.01%
2021/09/27	4	29.54	4	29.30	29.50	0	45,209	0.00%
2021/09/24	24	29.06	21.3	29.33	29.30	2.8	50,723	0.01%
2021/09/23	9	28.13	15	28.39	28.40	-6	51,548	-0.01%
2021/09/22	21.5	28.00	8	27.99	27.80	13.5	53,359	0.03%
2021/09/17	11	30.17	1	30.70	29.85	10	55,127	0.02%
2021/09/16	6.1	30.62	5	30.61	30.45	1.1	56,569	0.00%
2021/09/15	13	29.89	10	30.59	30.90	3	58,020	0.01%
2021/09/14	31.1	30.83	9	30.87	30.60	22.1	60,030	0.04%
2021/09/13	23	31.63	23.2	31.68	31.95	-0.2	61,275	0.00%
2021/09/10	11.1	31.15	7	31.34	30.85	4.1	61,201	0.01%
2021/09/09	6	30.22	26.2	30.15	31.00	-20.2	61,181	-0.03%
2021/09/08	10.1	30.26	9	30.48	29.75	1.1	61,596	0.00%
2021/09/07	21	30.43	15	30.60	30.30	6	62,033	0.01%
2021/09/06	9	31.45	18	31.64	31.20	-9	62,210	-0.01%
2021/09/03	18.2	31.64	13.3	31.99	31.30	5	62,354	0.01%
2021/09/02	34.8	31.83	29	31.73	31.25	5.8	62,488	0.01%
2021/09/01	84.4	33.54	79	33.03	32.50	5.4	62,508	0.01%
2021/08/31	26	32.75	20	33.00	32.70	6	62,339	0.01%
2021/08/30	55	32.65	70.2	32.72	32.35	-15.2	62,160	-0.02%
2021/08/27	77.2	32.27	44	32.31	32.35	33.2	62,004	0.05%
2021/08/26	6	32.65	41.5	33.24	33.55	-35.5	61,746	-0.06%
2021/08/25	21	30.27	8	30.45	30.50	13	62,734	0.02%
2021/08/24	8	30.17	12	30.37	30.75	-4	63,697	-0.01%
2021/08/23	21	30.66	18	30.78	30.40	3	66,660	0.00%
2021/08/20	20.1	29.53	30	29.66	29.75	-9.9	67,728	-0.01%
2021/08/19	31	30.42	18	29.87	29.30	13	68,138	0.02%
2021/08/18	19.4	29.59	40	30.22	31.55	-20.6	68,357	-0.03%
2021/08/17	29.2	30.52	32	30.02	29.60	-2.8	68,171	0.00%
2021/08/16	19.1	33.22	18	32.98	32.20	1.1	68,123	0.00%
2021/08/13	12	33.78	1	33.50	33.25	11	68,637	0.02%
2021/08/12	33.3	33.21	20	33.87	34.65	13.3	69,245	0.02%
2021/08/11	127.7	34.42	104	33.89	33.05	23.7	70,628	0.03%	大買/大賣/
2021/08/10	38	34.33	18	34.54	33.85	20	70,863	0.03%
2021/08/09	17.1	34.40	32	34.34	33.80	-15	71,352	-0.02%
2021/08/06	30	33.47	40	33.40	33.35	-10	72,107	-0.01%
2021/08/05	43	33.41	38	33.43	33.20	5	73,352	0.01%
2021/08/04	30.7	35.46	27	35.41	34.80	3.7	74,615	0.00%
2021/08/03	105	36.03	74	36.18	36.15	31	78,196	0.04%	大買/
2021/08/02	45	35.94	313	36.22	36.45	-268	79,599	-0.34%	大賣/鉅額交易
2021/07/30	47	36.36	59.5	36.68	35.05	-12.5	80,212	-0.02%
2021/07/29	19	34.54	51.5	35.02	35.75	-32.5	81,024	-0.04%
2021/07/28	90.2	33.87	59	33.79	33.40	31.2	83,271	0.04%
2021/07/27	57.5	34.04	105.3	33.90	33.20	-47.8	84,456	-0.06%	大賣/
2021/07/26	52	35.74	26	35.61	35.40	26	85,770	0.03%
2021/07/23	37	35.76	68.4	35.35	35.35	-31.4	87,716	-0.04%
2021/07/22	138.2	36.44	158	35.01	34.65	-19.8	87,398	-0.02%	大買/大賣/
2021/07/21	298.1	38.88	194.2	38.01	36.80	103.9	86,817	0.12%	大買/大賣/鉅額交易
2021/07/20	210.7	39.24	129.7	38.36	38.55	81	85,356	0.09%	大買/大賣/
2021/07/19	238.3	40.12	79	39.71	40.70	159.3	83,561	0.19%	大買/鉅額交易
2021/07/16	38	36.89	41	36.89	37.25	-3	84,223	0.00%
2021/07/15	18.5	35.60	23.4	35.78	36.80	-4.9	84,820	-0.01%
2021/07/14	36	33.19	28	33.74	33.70	8	86,097	0.01%
2021/07/13	36.2	36.24	17	37.03	35.35	19.2	87,028	0.02%
2021/07/12	29.1	38.59	24	38.80	38.50	5.1	88,113	0.01%
2021/07/09	26.5	36.69	26.6	36.45	36.45	-0.1	88,341	0.00%
2021/07/08	38	35.99	28	36.07	36.45	10	89,611	0.01%
2021/07/07	61	34.38	35	34.41	34.20	26	90,100	0.03%
2021/07/06	39.4	35.65	31.6	35.48	35.45	7.8	90,592	0.01%
2021/07/05	366.6	39.18	340.9	39.24	38.05	25.7	90,514	0.03%	大買/大賣/
2021/07/02	644.5	37.54	596	37.58	37.55	48.5	88,370	0.05%	大買/大賣/
2021/07/01	407.1	35.33	355.6	35.52	36.55	51.5	84,005	0.06%	大買/大賣/
2021/06/30	31	33.10	22.1	33.22	33.25	8.9	78,935	0.01%
2021/06/29	73.5	30.13	102	30.08	30.25	-28.5	78,221	-0.04%	大賣/
2021/06/28	57	26.16	147.1	26.80	27.50	-90.1	76,282	-0.12%	大賣/
2021/06/25	152	25.35	140	25.32	25.00	12	74,177	0.02%	大買/大賣/
2021/06/24	72.1	25.06	162	24.79	24.70	-90	72,552	-0.12%	大賣/
2021/06/23	311.5	24.83	200	24.73	23.75	111.5	70,919	0.16%	大買/大賣/鉅額交易
2021/06/22	33	24.13	107.3	24.16	24.30	-74.3	68,843	-0.11%	大賣/
2021/06/21	50	22.42	45	22.26	22.10	5	67,145	0.01%
2021/06/18	23	23.19	26	23.39	23.10	-3	66,742	0.00%
2021/06/17	35	23.90	18.4	23.94	23.20	16.6	66,405	0.03%
2021/06/16	18	23.80	65	23.96	23.10	-47	65,775	-0.07%
2021/06/15	13	23.62	77	23.32	23.80	-64	65,127	-0.10%
2021/06/11	36	23.30	46.3	23.35	22.90	-10.2	64,654	-0.02%
2021/06/10	49	22.58	41	23.04	23.25	8	64,216	0.01%
2021/06/09	58.2	23.40	50	22.89	22.90	8.2	63,706	0.01%
2021/06/08	121	23.79	97.2	24.01	23.80	23.8	63,618	0.04%	大買/
2021/06/07	29.1	22.86	49.3	23.04	23.00	-20.3	62,950	-0.03%
2021/06/04	92.1	24.02	77.5	24.30	23.50	14.7	62,282	0.02%
2021/06/03	81.4	24.72	64	24.63	24.45	17.4	61,710	0.03%
2021/06/02	106	24.52	124	24.63	24.50	-18	60,894	-0.03%	大買/大賣/
2021/06/01	63	23.86	122	23.82	23.85	-59	59,204	-0.10%	大賣/
2021/05/31	293.2	24.09	113	24.45	23.45	180.2	58,251	0.31%	大買/大賣/鉅額交易
2021/05/28	90	22.17	69	22.22	22.70	21	55,125	0.04%
2021/05/27	19	21.53	7	21.17	20.65	12	53,665	0.02%
2021/05/26	17	20.98	52	20.77	20.85	-35	52,913	-0.07%
2021/05/25	9	20.18	9.1	20.69	20.45	-0.1	52,288	0.00%
2021/05/24	93	20.31	114	20.36	20.15	-21	51,785	-0.04%	大賣/
2021/05/21	43	20.35	87	20.04	20.40	-44	51,592	-0.09%
2021/05/20	50	20.38	46	20.70	20.15	4	50,742	0.01%
2021/05/19	104.9	20.96	73	20.99	21.30	31.9	49,862	0.06%	大買/
2021/05/18	59	19.71	41	19.81	20.00	18	48,134	0.04%
2021/05/17	45	19.09	25	19.02	18.20	20	47,212	0.04%
2021/05/14	50	21.29	55	20.69	20.20	-5	46,130	-0.01%
2021/05/13	50	22.87	106.1	22.57	22.40	-56.1	44,853	-0.13%	大賣/
2021/05/12	135	25.97	19	25.61	24.85	116	43,204	0.27%	大買/鉅額交易
2021/05/11	181	27.08	212.1	27.23	27.60	-31.1	41,440	-0.08%	大買/大賣/
2021/05/10	111	23.93	180.2	24.26	25.30	-69.2	37,415	-0.18%	大買/大賣/
2021/05/07	67	22.79	49	22.43	23.00	18	35,579	0.05%
2021/05/06	112	23.00	109.5	23.06	22.95	2.5	34,355	0.01%	大買/大賣/
2021/05/05	306.4	22.61	262	22.72	21.95	44.4	32,449	0.14%	大買/大賣/
2021/05/04	110	22.65	78.2	22.55	21.50	31.8	29,559	0.11%	大買/
2021/05/03	113	23.73	49	23.79	23.85	64	27,541	0.23%	大買/
2021/04/29	63	21.11	171.4	21.37	21.70	-108.4	25,745	-0.42%	大賣/鉅額交易
2021/04/28	26	19.94	18	19.81	19.75	8	23,293	0.03%
2021/04/27	44.5	20.63	25	20.29	20.25	19.5	22,893	0.09%
2021/04/26	33	20.32	61	20.23	20.60	-28	22,344	-0.13%
2021/04/23	13.1	19.42	23	19.42	19.55	-9.9	21,722	-0.05%
2021/04/22	110	21.07	59.7	21.04	20.05	50.3	21,303	0.24%	大買/
2021/04/21	66.2	19.95	83	20.07	19.90	-16.8	19,815	-0.08%
2021/04/20	178.9	19.71	121	19.49	19.85	57.9	18,936	0.31%	大買/大賣/
2021/04/19	152	19.76	149.3	19.95	20.20	2.7	17,592	0.02%	大買/大賣/
2021/04/16	75	18.24	77.1	17.99	18.40	-2.1	16,366	-0.01%
2021/04/15	22	17.13	71	17.16	17.20	-49	15,111	-0.32%
2021/04/14	54	17.29	100.7	17.00	16.95	-46.7	14,494	-0.32%
2021/04/13	107	16.62	39	16.23	16.35	68	13,236	0.51%	大買/
2021/04/12	9	15.72	55.7	16.05	16.65	-46.7	13,078	-0.36%
2021/04/09	125	15.18	50	15.12	15.15	75	12,276	0.61%	大買/
2021/04/08	55	14.95	153.5	14.85	15.15	-98.5	11,717	-0.84%	大賣/
2021/04/07	19	14.12	40	14.51	14.30	-21	11,170	-0.19%
2021/04/06	20	14.09	63.6	14.24	14.40	-43.6	11,169	-0.39%
2021/04/01	6.5	13.55	17.1	13.61	13.65	-10.6	10,938	-0.10%
2021/03/31	0	0.00	11	13.35	13.35	-11	10,675	-0.10%
2021/03/30	2	13.15	205	13.15	13.25	-203	10,728	-1.89%	大賣/鉅額交易
2021/03/29	15	13.30	0	0.00	13.15	15	10,974	0.14%
2021/03/26	2	13.15	0	0.00	13.15	2	11,896	0.02%
2021/03/25	219	13.24	5	13.40	13.10	214	13,016	1.64%	大買/鉅額交易
2021/03/24	4	13.21	10	13.20	13.20	-6	13,110	-0.05%
2021/03/23	5	13.38	0	0.00	13.30	5	13,418	0.04%
2021/03/22	0	0.00	6	13.53	13.55	-6	13,857	-0.04%
2021/03/19	7	13.20	0	0.00	13.35	7	15,180	0.05%
2021/03/18	1	13.25	10	13.30	13.25	-9	15,350	-0.06%
2021/03/17	4	13.30	4	13.30	13.25	0	15,783	0.00%
2021/03/16	5	13.46	0	0.00	13.40	5	16,480	0.03%
2021/03/15	0.2	13.50	11	13.65	13.60	-10.8	16,525	-0.07%
2021/03/12	36.1	13.69	4	13.60	13.60	32.1	16,507	0.19%
2021/03/11	0	0.00	32	13.43	13.45	-32	16,296	-0.20%
2021/03/10	8	13.34	0.1	13.30	13.40	7.9	16,374	0.05%
2021/03/09	0	0.00	1	13.60	13.40	-1	16,511	-0.01%
2021/03/08	0	0.00	8	13.33	13.25	-8	16,446	-0.05%
2021/03/05	6	13.11	0	0.00	13.00	6	16,642	0.04%
2021/03/04	10	13.65	11	13.40	13.40	-1	17,215	-0.01%
2021/03/03	11	13.31	19	13.37	13.45	-8	17,626	-0.05%
2021/03/02	4.1	13.27	2	13.10	13.00	2.1	17,454	0.01%
2021/02/26	6.1	13.05	10	13.10	13.15	-3.9	17,763	-0.02%
2021/02/25	0.4	13.03	2	13.30	13.20	-1.6	18,144	-0.01%
2021/02/24	10	12.93	16	13.15	12.90	-6	19,110	-0.03%
2021/02/23	26	13.37	20	13.41	13.30	6	19,086	0.03%
2021/02/22	0	0.00	9	12.81	12.95	-9	18,969	-0.05%
2021/02/19	14	12.48	20	12.60	12.60	-6	18,884	-0.03%
2021/02/18	0	0.00	7	12.48	12.60	-7	18,979	-0.04%
2021/02/17	5	12.02	1	12.05	12.05	4	18,893	0.02%
2021/02/05	1.1	11.65	0	0.00	11.55	1.1	18,769	0.01%
2021/02/04	2	11.65	0	0.00	11.70	2	18,775	0.01%
2021/02/01	9	11.58	5	11.53	11.60	4	18,803	0.02%
2021/01/29	0	0.00	2	11.80	11.35	-2	18,763	-0.01%
2021/01/28	2	11.60	1	11.60	11.70	1	18,735	0.01%
2021/01/26	3	11.87	0	0.00	11.85	3	18,747	0.02%
2021/01/25	21	12.08	3	12.20	12.05	18	18,732	0.10%
2021/01/22	10	11.40	36	11.81	12.00	-26	18,675	-0.14%
2021/01/21	6.3	11.57	5	11.70	11.45	1.3	18,457	0.01%
2021/01/20	18	11.75	6	11.70	11.50	12	18,482	0.06%
2021/01/19	0	0.00	5	12.30	12.15	-5	18,722	-0.03%
2021/01/18	5	12.10	0	0.00	12.05	5	18,683	0.03%
2021/01/15	10	12.45	0	0.00	12.20	10	18,587	0.05%
2021/01/14	1	12.80	13	12.97	12.80	-12	18,437	-0.07%
2021/01/13	0	0.00	24	12.61	12.75	-24	18,351	-0.13%
2021/01/12	32	12.72	3	12.47	12.50	29	18,285	0.16%
2021/01/11	11	13.22	9	13.23	13.25	2	18,088	0.01%
2021/01/08	24	13.76	26	13.42	13.55	-2	18,065	-0.01%
2021/01/07	22.1	13.47	6	13.63	13.70	16.1	18,111	0.09%
2021/01/06	74.3	13.39	29	13.56	13.25	45.3	18,200	0.25%
2021/01/05	73	14.23	121.4	14.40	14.00	-48.4	17,855	-0.27%	大賣/
2021/01/04	39	13.65	55	13.64	13.85	-16	17,010	-0.09%
2020/12/31	11	13.30	50	13.38	13.60	-39	16,754	-0.23%
2020/12/30	76	13.73	31	13.83	13.50	45	16,539	0.27%
2020/12/29	25	13.26	27	13.40	13.25	-2	16,052	-0.01%
2020/12/28	42	13.02	2.1	12.93	12.95	39.9	15,631	0.26%
2020/12/25	6.3	13.33	11	13.46	13.35	-4.7	15,261	-0.03%
2020/12/24	85	13.36	8	13.50	13.35	77	15,133	0.51%
2020/12/23	44	13.11	10	13.28	13.35	34	14,991	0.23%
2020/12/22	40	13.74	21.1	14.21	13.30	18.9	14,735	0.13%
2020/12/21	10	14.00	33.3	13.87	14.15	-23.3	13,800	-0.17%
2020/12/18	7	13.13	25	13.22	13.30	-18	12,715	-0.14%
2020/12/17	42.1	13.29	22	13.43	13.10	20.1	12,521	0.16%
2020/12/16	24	13.31	31	13.31	13.30	-7	12,200	-0.06%
2020/12/15	26	13.53	123.1	13.42	13.45	-97.1	11,757	-0.83%	大賣/
2020/12/14	16	12.66	7	12.71	12.65	9	10,423	0.09%
2020/12/11	17	12.63	17	12.52	12.50	0	10,259	0.00%
2020/12/10	3.3	12.69	55	12.70	12.35	-51.7	9,824	-0.53%
2020/12/09	1	12.00	11	11.96	11.90	-10	9,125	-0.11%
2020/12/08	6	11.77	33	11.82	11.85	-27	9,192	-0.29%
2020/12/07	50	11.87	12	11.96	11.85	38	9,261	0.41%
2020/12/04	41	11.90	11	11.94	11.95	30	9,485	0.32%
2020/12/03	7	11.84	11	11.95	11.75	-4	9,472	-0.04%
2020/12/02	68	11.79	11.2	11.83	11.75	56.8	9,566	0.59%
2020/12/01	16	11.92	37	11.93	12.00	-21	9,580	-0.22%
2020/11/30	17	12.25	2	12.35	12.25	15	9,583	0.16%
2020/11/27	31	11.57	15	11.60	11.80	16	9,111	0.18%
2020/11/26	15	11.20	0	0.00	11.25	15	8,551	0.18%
2020/11/25	15	11.36	28.1	11.24	11.30	-13.1	8,472	-0.15%
2020/11/24	38	11.16	20	11.14	11.10	18	8,124	0.22%
2020/11/23	81	11.43	39.8	11.43	11.60	41.2	7,688	0.54%
2020/11/20	5	10.50	9	10.71	10.65	-4	6,650	-0.06%
2020/11/19	10	10.53	17	10.86	10.60	-7	6,558	-0.11%
2020/11/18	0	0.00	8	10.61	10.55	-8	6,401	-0.12%
2020/11/17	2	10.50	20	10.76	10.50	-18	6,708	-0.27%
2020/11/16	5	10.50	5	10.70	10.50	0	6,754	0.00%
2020/11/13	10	10.48	1	10.45	10.50	9	6,710	0.13%
2020/11/12	7	10.56	0	0.00	10.65	7	6,681	0.10%
2020/11/11	2	10.65	51	10.73	10.75	-49	6,642	-0.74%
2020/11/10	0	0.00	16	10.55	10.40	-16	6,546	-0.24%
2020/11/09	0	0.00	5	10.40	10.35	-5	6,499	-0.08%
2020/11/06	5	10.15	0	0.00	10.20	5	6,476	0.08%
2020/11/05	30	10.33	1	10.40	10.30	29	6,468	0.45%
2020/11/04	0	0.00	5	10.45	10.20	-5	6,430	-0.08%
2020/11/03	5	10.15	0	0.00	10.15	5	6,360	0.08%
2020/11/02	10	10.00	1	10.15	9.98	9	6,350	0.14%
2020/10/30	6	10.29	0	0.00	10.15	6	6,328	0.09%
2020/10/29	11	10.35	21	10.45	10.40	-10	6,284	-0.16%
2020/10/28	12	10.72	0	0.00	10.55	12	6,238	0.19%
2020/10/27	26	10.71	67	10.73	10.85	-41	6,132	-0.67%
2020/10/26	42	10.37	0	0.00	10.45	42	5,730	0.73%
2020/10/23	10	10.35	4	10.45	10.40	6	5,701	0.11%
2020/10/22	4.1	10.25	1	10.25	10.20	3.1	5,704	0.05%
2020/10/21	2	10.35	2	10.50	10.50	0	5,685	0.00%
2020/10/20	11	10.31	0	0.00	10.30	11	5,677	0.19%
2020/10/19	0	0.00	9	10.46	10.60	-9	5,645	-0.16%
2020/10/16	14	10.70	2	10.65	10.55	12	5,602	0.21%
2020/10/15	45	11.01	18	11.08	11.00	27	5,503	0.49%
2020/10/14	9	10.73	53	10.41	10.75	-44	5,112	-0.86%
2020/10/13	0	0.00	2	9.93	9.81	-2	4,734	-0.04%
2020/10/12	1	10.00	0	0.00	10.00	1	4,739	0.02%
2020/10/08	1	9.95	10	9.95	10.05	-9	4,749	-0.19%
2020/10/07	0	0.00	1	10.00	9.99	-1	4,731	-0.02%
2020/10/06	0	0.00	10	9.91	9.98	-10	4,709	-0.21%
2020/10/05	5	9.67	0	0.00	9.72	5	4,682	0.11%
2020/09/30	10	9.78	10	9.73	9.81	0	4,689	0.00%
2020/09/29	10	9.53	0	0.00	9.51	10	4,630	0.22%
2020/09/28	1.7	9.60	0	0.00	9.60	1.7	4,628	0.04%
2020/09/23	28	10.04	31	10.10	10.10	-3	4,509	-0.07%
2020/09/22	17	10.00	4	10.01	9.99	13	4,446	0.29%
2020/09/21	21	10.32	0	0.00	10.30	21	4,371	0.48%
2020/09/18	0	0.00	5	10.60	10.45	-5	4,329	-0.12%
2020/09/17	5	10.45	5	10.70	10.50	0	4,279	0.00%
2020/09/16	5	10.35	0	0.00	10.40	5	4,208	0.12%
2020/09/15	1	10.55	0	0.00	10.55	1	4,149	0.02%
2020/09/14	20	10.58	18	10.62	10.50	2	4,106	0.05%
2020/09/11	12	10.73	3	10.82	10.55	9	4,046	0.22%
2020/09/10	1	10.95	2	10.85	10.80	-1	3,856	-0.03%
2020/09/09	33.2	10.63	45	10.85	11.00	-11.8	3,700	-0.32%
2020/09/08	20	10.69	24	10.55	10.30	-4	3,375	-0.12%
2020/09/07	44	10.85	33.7	10.92	10.80	10.3	3,241	0.32%
2020/09/04	18	10.54	0	0.00	10.60	18	2,971	0.61%
2020/09/03	10	10.24	30	10.54	10.75	-20	2,767	-0.72%
2020/09/02	1	10.10	11	10.09	10.10	-10	2,465	-0.41%
2020/09/01	1	9.78	16	9.75	9.81	-15	2,395	-0.63%
2020/08/31	0	0.00	8	9.50	9.50	-8	2,289	-0.35%
2020/08/28	8	9.41	2	9.49	9.38	6	2,239	0.27%
2020/08/27	3	9.39	8	9.51	9.44	-5	2,185	-0.23%
2020/08/26	5	9.42	5	9.52	9.39	0	2,152	0.00%
2020/08/25	10	9.36	25	9.41	9.44	-15	2,101	-0.71%
2020/08/24	37	9.51	5	9.47	9.41	32	2,060	1.55%
2020/08/21	3	9.49	38	9.67	9.97	-35	1,988	-1.76%
2020/08/20	5	9.11	16	9.11	9.10	-11	1,643	-0.67%
2020/08/18	0	0.00	5	8.76	8.74	-5	1,406	-0.36%
2020/08/17	0	0.00	5	8.66	8.71	-5	1,405	-0.36%
2020/08/13	5	8.57	0	0.00	8.58	5	1,408	0.35%
2020/08/12	0	0.00	7	8.66	8.70	-7	1,404	-0.50%
2020/08/11	0	0.00	7	8.60	8.59	-7	1,384	-0.51%
2020/08/10	0	0.00	6	8.55	8.58	-6	1,390	-0.43%
2020/08/07	5	8.47	1	8.54	8.47	4	1,402	0.29%
2020/08/06	1	8.57	10	8.52	8.53	-9	1,401	-0.64%
2020/08/05	0	0.00	5	8.55	8.57	-5	1,411	-0.35%
2020/08/04	0	0.00	5	8.35	8.34	-5	1,395	-0.36%
2020/08/03	5	8.25	0	0.00	8.28	5	1,398	0.36%
2020/07/30	1	8.28	0	0.00	8.28	1	1,402	0.07%
2020/07/29	17	8.30	5	8.36	8.30	12	1,401	0.86%
2020/07/28	5	8.50	0	0.00	8.28	5	1,423	0.35%
2020/07/24	0	0.00	1	8.80	8.69	-1	1,402	-0.07%
2020/07/23	5	8.71	0	0.00	8.79	5	1,394	0.36%
2020/07/22	0	0.00	5	8.82	8.76	-5	1,404	-0.36%
2020/07/17	5	8.75	0	0.00	8.69	5	1,382	0.36%
2020/07/16	20	8.87	27	8.84	8.85	-7	1,392	-0.50%
2020/07/15	0	0.00	6	8.67	8.73	-6	1,376	-0.44%
2020/07/14	0	0.00	5	8.63	8.59	-5	1,376	-0.36%
2020/07/13	1	8.55	0	0.00	8.56	1	1,392	0.07%
2020/07/10	10	8.55	0	0.00	8.51	10	1,423	0.70%
2020/07/09	0	0.00	5	8.74	8.68	-5	1,436	-0.35%
2020/07/08	1	8.60	0	0.00	8.66	1	1,461	0.07%
2020/07/06	0	0.00	5	8.69	8.66	-5	1,589	-0.31%
2020/06/29	8	8.62	0	0.00	8.58	8	1,621	0.49%
2020/06/23	5	8.64	0	0.00	8.72	5	1,617	0.31%
2020/06/19	5	8.64	0	0.00	8.64	5	1,622	0.31%
2020/06/18	2	8.66	0	0.00	8.72	2	1,620	0.12%
2020/06/17	0	0.00	5	8.73	8.76	-5	1,621	-0.31%
2020/06/15	0.1	8.53	5	8.71	8.53	-4.9	1,712	-0.28%
2020/06/12	10	8.55	1	8.59	8.55	9	1,721	0.52%
2020/06/11	5	8.90	5	8.88	8.69	0	1,765	0.00%
2020/06/10	0	0.00	5	8.97	9.00	-5	1,782	-0.28%
2020/06/09	5	8.85	0	0.00	8.96	5	1,825	0.27%
2020/06/08	15	9.10	25	8.89	8.98	-10	1,825	-0.55%
2020/06/05	0	0.00	7	8.62	8.63	-7	1,699	-0.41%
2020/06/04	0	0.00	5	8.54	8.52	-5	1,710	-0.29%
2020/06/03	0	0.00	5	8.47	8.48	-5	1,734	-0.29%
2020/06/02	6	8.37	0	0.00	8.37	6	1,728	0.35%
2020/06/01	5	8.35	0	0.00	8.37	5	1,724	0.29%
2020/05/28	1	8.67	17	8.54	8.62	-16	1,704	-0.94%
2020/05/22	5	8.36	0	0.00	8.32	5	1,617	0.31%
2020/05/21	0	0.00	5	8.49	8.45	-5	1,612	-0.31%
2020/05/18	0	0.00	9	8.35	8.38	-9	1,598	-0.56%
2020/05/15	0	0.00	0.8	8.33	8.33	-0.8	1,592	-0.05%
2020/05/14	8	8.38	2	8.34	8.33	6	1,577	0.38%
2020/05/13	5	8.51	0	0.00	8.54	5	1,568	0.32%
2020/05/12	13	8.57	0	0.00	8.59	13	1,567	0.83%
2020/05/11	0	0.00	8	8.71	8.67	-8	1,555	-0.51%
2020/05/08	5	8.63	5	8.70	8.66	0	1,546	0.00%
2020/05/07	0	0.00	5	8.64	8.59	-5	1,537	-0.33%
2020/05/06	5	8.58	0	0.00	8.55	5	1,526	0.33%
2020/05/04	20	8.67	3	8.75	8.55	17	1,518	1.12%
2020/04/29	0	0.00	5	8.92	8.91	-5	1,501	-0.33%
2020/04/28	0	0.00	5	8.82	8.80	-5	1,495	-0.33%
2020/04/24	0	0.00	5	8.75	8.71	-5	1,512	-0.33%
2020/04/23	5	8.68	5	8.80	8.70	0	1,508	0.00%
2020/04/22	4	8.56	8	8.68	8.70	-4	1,507	-0.27%
2020/04/21	10	8.65	0	0.00	8.62	10	1,496	0.67%
2020/04/20	0	0.00	5	8.80	8.82	-5	1,470	-0.34%
2020/04/17	10	8.77	14	8.80	8.69	-4	1,452	-0.28%
2020/04/16	0	0.00	5	8.64	8.63	-5	1,422	-0.35%
2020/04/15	10	8.55	10	8.62	8.62	0	1,399	0.00%
2020/04/14	5	8.58	7	8.62	8.57	-2	1,370	-0.15%
2020/04/13	5	8.52	5	8.62	8.55	0	1,349	0.00%
2020/04/10	13	8.99	0	0.00	8.92	13	1,313	0.99%
2020/04/09	0	0.00	5	8.61	8.61	-5	1,214	-0.41%
2020/04/06	5	7.79	0	0.00	7.77	5	1,168	0.43%
2020/04/01	5	7.80	5	7.87	7.82	0	1,161	0.00%
2020/03/30	5	7.80	0	0.00	7.82	5	1,149	0.44%
2020/03/27	5	7.91	0.2	7.90	7.90	4.8	1,148	0.42%
2020/03/26	6	7.90	0	0.00	7.87	6	1,155	0.52%
2020/03/25	4	7.99	0	0.00	7.94	4	1,183	0.34%
2020/03/20	2	8.00	0	0.00	7.94	2	1,155	0.17%
2020/03/18	5	8.07	5	8.15	8.04	0	1,064	0.00%
2020/03/17	5	8.22	5	8.33	8.04	0	1,024	0.00%
2020/03/11	5	9.03	10	9.10	9.00	-5	853	-0.59%
2020/03/10	5	8.98	0	0.00	8.94	5	836	0.60%
2020/03/03	0	0.00	5	9.12	9.10	-5	768	-0.65%
2020/03/02	13	9.04	0	0.00	9.06	13	771	1.68%
2020/02/25	2	9.07	0	0.00	9.14	2	791	0.25%
2020/02/24	5	9.17	0	0.00	9.19	5	792	0.63%
2020/02/14	0	0.00	5	9.26	9.22	-5	819	-0.61%
2020/02/10	5	9.12	0	0.00	9.14	5	820	0.61%
2020/02/06	0	0.00	5	9.18	9.19	-5	869	-0.57%
2020/01/31	5	9.06	0	0.00	9.10	5	851	0.59%
2020/01/20	0	0.00	5	9.26	9.23	-5	814	-0.61%
2020/01/15	0	0.00	0.3	9.16	9.19	-0.3	811	-0.04%
2020/01/10	5	9.18	0	0.00	9.20	5	863	0.58%
2020/01/09	5	9.19	0	0.00	9.19	5	861	0.58%
2020/01/06	5	9.27	0	0.00	9.29	5	872	0.57%
2020/01/03	0	0.00	5	9.36	9.34	-5	872	-0.57%
2019/12/31	0	0.00	5	9.29	9.25	-5	866	-0.58%
2019/12/30	0	0.00	5	9.27	9.29	-5	860	-0.58%
2019/12/26	0	0.00	5	9.24	9.24	-5	843	-0.59%
2019/12/24	0	0.00	5	9.20	9.16	-5	856	-0.58%
2019/12/23	5	9.07	5	9.15	9.16	0	854	0.00%
2019/12/20	9	9.20	0	0.00	9.01	9	847	1.06%
2019/12/19	1	9.20	5	9.28	9.28	-4	812	-0.49%
2019/12/18	0	0.00	2	9.28	9.26	-2	814	-0.25%
2019/12/17	0	0.00	6	9.22	9.26	-6	810	-0.74%
2019/12/16	0	0.00	5	9.19	9.19	-5	805	-0.62%
2019/12/11	5	9.13	6	9.12	9.10	-1	801	-0.12%
2019/12/10	0	0.00	0	9.24	9.16	0	799	0.00%
2019/12/09	5	9.17	0	0.00	9.18	5	803	0.62%
2019/12/05	5	9.15	0	0.00	9.23	5	810	0.62%
2019/12/04	0	0.00	6	9.26	9.28	-6	806	-0.74%
2019/12/03	5	9.20	5	9.27	9.24	0	812	0.00%
2019/11/29	5.4	9.22	0	0.00	9.18	5.4	823	0.65%
2019/11/28	5	9.30	0	0.00	9.26	5	819	0.61%
2019/11/27	3	9.39	0	0.00	9.39	3	820	0.37%
2019/11/26	4	9.34	5	9.34	9.39	-1	817	-0.12%
2019/11/25	0	0.00	5	9.30	9.32	-5	807	-0.62%
2019/11/22	0	0.00	6	9.23	9.24	-6	801	-0.75%
2019/11/21	5	9.15	5	9.25	9.20	0	807	0.00%
2019/11/20	0	0.00	5	9.15	9.22	-5	806	-0.62%
2019/11/15	0	0.00	5	9.10	9.10	-5	801	-0.62%
2019/11/04	5	9.06	0	0.00	9.09	5	770	0.65%
2019/11/01	0	0.00	10	9.12	9.09	-10	773	-1.29%
2019/10/29	5	9.07	0	0.00	9.07	5	789	0.63%
2019/10/25	0	0.00	5	9.15	9.13	-5	786	-0.64%
2019/10/23	3	9.10	0	0.00	9.08	3	788	0.38%
2019/10/22	5	9.12	3	9.18	9.14	2	798	0.25%
2019/10/21	0	0.00	5	9.15	9.14	-5	794	-0.63%
2019/10/18	15	9.13	0	0.00	9.12	15	795	1.89%
2019/10/16	0	0.00	5	9.24	9.24	-5	743	-0.67%
2019/10/15	5	9.17	5	9.22	9.22	0	746	0.00%
2019/09/25	5	9.18	0	0.00	9.24	5	698	0.72%
2019/09/23	0	0.00	5	9.25	9.24	-5	691	-0.72%
2019/09/18	0	0.00	5	9.20	9.24	-5	689	-0.73%
2019/09/17	5	9.15	0	0.00	9.16	5	688	0.73%
2019/09/16	0	0.00	5	9.25	9.26	-5	696	-0.72%
2019/09/06	0	0.00	5	9.19	9.20	-5	703	-0.71%
2019/09/05	0	0.00	5	9.18	9.18	-5	708	-0.71%
2019/08/28	0	0.00	5	9.00	9.01	-5	702	-0.71%
2019/08/27	0	0.00	10	8.96	8.96	-10	699	-1.43%
2019/08/15	0	0.00	5	9.02	9.02	-5	731	-0.68%
2019/08/14	0	0.00	10	9.10	9.08	-10	739	-1.35%
2019/07/31	5	9.08	0	0.00	9.06	5	862	0.58%
2019/07/29	0	0.00	5	9.18	9.12	-5	856	-0.58%
2019/07/24	5	9.08	0	0.00	9.08	5	861	0.58%
2019/07/19	0	0.00	0	9.15	9.20	0	863	0.00%
2019/07/18	0	0.00	0	9.13	9.18	0	868	0.00%
2019/06/25	5	9.18	0	0.00	9.17	5	1,010	0.49%
2019/06/21	5	9.23	0	0.00	9.20	5	1,004	0.50%
2019/06/19	0	0.00	5	9.25	9.24	-5	1,014	-0.49%
2019/06/14	5	9.15	0	0.00	9.17	5	1,022	0.49%
2019/06/13	0	0.00	23	9.11	9.20	-23	1,022	-2.25%
2019/06/10	5	9.15	0	0.00	9.16	5	1,047	0.48%
2019/06/04	10	9.25	0	0.00	9.26	10	1,087	0.92%
2019/05/29	5	9.19	1	9.17	9.17	4	1,104	0.36%
2019/05/28	14	9.45	5	9.47	9.02	9	1,090	0.83%
2019/05/24	0	0.00	5	9.35	9.30	-5	1,112	-0.45%
2019/05/20	1	9.15	0	0.00	9.15	1	1,127	0.09%
2019/05/16	5	9.20	0	0.00	9.25	5	1,114	0.45%
2019/05/13	5	9.32	0	0.00	9.33	5	1,093	0.46%
2019/05/10	3	9.68	2	9.55	9.47	1	1,087	0.09%
2019/05/09	0	0.00	6	9.60	9.52	-6	1,072	-0.56%
2019/05/08	5	9.32	0	0.00	9.35	5	992	0.50%
2019/05/07	0	0.00	0.2	9.37	9.37	-0.2	1,041	-0.02%
2019/05/06	0	0.00	13	9.41	9.38	-13	1,050	-1.24%
2019/05/02	0	0.00	3	9.47	9.46	-3	1,054	-0.28%
2019/04/30	0	0.00	2	9.38	9.42	-2	1,052	-0.19%
2019/04/22	0	0.00	7.2	9.49	9.47	-7.2	1,066	-0.67%
2019/04/19	2	9.44	12	9.46	9.43	-10	1,072	-0.93%
2019/04/18	5	9.47	0	0.00	9.47	5	1,073	0.47%
2019/04/15	1	9.51	0	0.00	9.55	1	1,077	0.09%
2019/04/12	5	9.58	0	0.00	9.58	5	1,074	0.47%
2019/04/10	6	9.70	0	0.00	9.81	6	1,053	0.57%
2019/04/02	5	9.88	0	0.00	9.84	5	1,116	0.45%
2019/03/28	6	9.94	0	0.00	9.98	6	1,208	0.50%
2019/03/27	1	9.96	0	0.00	9.96	1	1,226	0.08%
2019/03/26	5	10.00	0	0.00	9.98	5	1,243	0.40%
2019/03/25	1	10.00	0	0.00	10.00	1	1,279	0.08%
2019/03/20	0.9	10.05	0	0.00	10.05	0.9	1,310	0.07%
2019/03/19	1	10.05	0	0.00	10.05	1	1,319	0.08%
2019/03/18	0.2	10.05	0	0.00	10.15	0.2	1,340	0.02%
2019/03/08	1	9.95	0	0.00	10.10	1	1,910	0.05%
2019/03/05	2	10.10	0	0.00	10.05	2	2,114	0.09%
2019/03/04	0	0.00	2	10.05	10.05	-2	2,221	-0.09%
2019/02/26	0	0.00	2	10.15	10.10	-2	2,407	-0.08%
2019/02/25	4	10.23	0	0.00	10.20	4	2,408	0.17%
2019/02/22	5	9.94	5	10.05	10.15	0	2,342	0.00%
2019/02/20	0	0.00	5	10.00	10.00	-5	2,321	-0.22%
2019/02/18	5	9.91	0	0.00	9.91	5	2,348	0.21%
2019/01/28	0	0.00	5	10.15	10.10	-5	2,340	-0.21%
2019/01/22	5	9.90	0	0.00	9.92	5	2,286	0.22%
2019/01/18	1	9.89	0	0.00	9.88	1	2,302	0.04%
2019/01/16	5	9.93	0	0.00	9.80	5	2,338	0.21%
2019/01/14	0	0.00	1	9.98	9.95	-1	2,346	-0.04%
2019/01/11	1	9.99	0	0.00	9.99	1	2,357	0.04%
2019/01/09	0	0.00	5	10.15	10.10	-5	2,369	-0.21%
2019/01/04	5	9.96	0	0.00	9.95	5	2,416	0.21%
2018/12/28	0	0.00	5	10.25	10.30	-5	2,501	-0.20%
2018/12/27	6	10.10	0	0.00	10.10	6	2,507	0.24%
2018/12/25	6	10.04	1	10.00	9.96	5	2,484	0.20%
2018/12/24	1	10.25	0	0.00	10.25	1	2,469	0.04%
2018/12/22	10	10.30	0	0.00	10.25	10	2,481	0.40%
2018/12/21	1	10.15	15	10.15	10.05	-14	2,496	-0.56%
2018/12/20	1	10.15	0	0.00	10.05	1	2,440	0.04%
2018/12/19	5	10.05	0	0.00	10.00	5	2,432	0.21%
2018/12/18	11	10.26	0	0.00	10.10	11	2,454	0.45%
2018/12/17	1	10.45	0	0.00	10.40	1	2,423	0.04%
2018/12/12	1	10.45	0	0.00	10.65	1	2,381	0.04%
2018/12/11	1	10.55	0	0.00	10.45	1	2,366	0.04%
2018/12/10	9.8	10.69	7	10.75	10.65	2.8	2,347	0.12%
2018/12/07	10	10.70	18	10.79	10.70	-8	2,308	-0.35%
2018/12/06	9	10.78	4	10.65	10.65	5	2,253	0.22%
2018/12/05	17	10.76	26	11.07	10.85	-9	2,158	-0.42%
2018/12/04	1	10.30	0	0.00	10.40	1	1,841	0.05%
2018/11/30	10	10.43	0	0.00	9.75	10	1,768	0.57%
2018/11/29	10	10.50	0	0.00	10.45	10	1,716	0.58%
2018/11/28	5	10.60	6	10.71	10.55	-1	1,667	-0.06%
2018/11/27	5	10.45	5	10.55	10.45	0	1,565	0.00%
2018/11/26	0	0.00	13	10.35	10.45	-13	1,461	-0.89%
2018/11/23	2	9.98	0	0.00	9.95	2	1,275	0.16%
2018/11/22	5	9.99	0	0.00	10.00	5	1,268	0.39%
2018/11/16	2	9.94	0	0.00	9.98	2	1,281	0.16%
2018/11/15	0	0.00	6	9.92	9.90	-6	1,305	-0.46%
2018/11/14	2	9.73	20	9.73	9.75	-18	1,300	-1.38%
2018/11/13	6	9.44	5	9.45	9.45	1	1,293	0.08%
2018/11/12	2	9.34	2	9.43	9.43	0	1,287	0.00%
2018/11/08	0	0.00	5	9.42	9.42	-5	1,300	-0.38%
2018/11/07	5	9.35	0	0.00	9.39	5	1,310	0.38%
2018/11/06	10	9.34	0	0.00	9.36	10	1,324	0.76%
2018/11/05	5	9.47	0	0.00	9.41	5	1,311	0.38%
2018/11/02	5	9.52	0	0.00	9.51	5	1,312	0.38%
2018/10/31	0	0.00	5	9.57	9.59	-5	1,353	-0.37%
2018/10/29	0	0.00	5	9.50	9.45	-5	1,353	-0.37%
2018/10/26	5	9.30	0	0.00	9.43	5	1,361	0.37%
2018/10/19	0	0.00	5	9.60	9.71	-5	1,327	-0.38%
2018/10/17	0	0.00	5	9.60	9.57	-5	1,297	-0.39%
2018/10/16	5	9.40	0	0.00	9.52	5	1,283	0.39%
2018/10/12	5	9.39	0	0.00	9.40	5	1,252	0.40%
2018/10/04	0	0.00	0.1	10.65	10.25	-0.1	1,175	-0.01%
2018/10/02	0	0.00	1	10.55	10.45	-1	1,173	-0.09%
2018/10/01	1	10.50	0	0.00	10.55	1	1,159	0.09%
2018/09/28	0	0.00	5	10.55	10.50	-5	1,135	-0.44%
2018/09/27	0	0.00	0.1	10.45	10.40	-0.1	1,081	-0.01%
2018/09/25	5	10.45	5	10.60	10.45	0	1,080	0.00%
2018/09/14	0	0.00	5	10.30	10.25	-5	1,057	-0.47%
2018/09/10	0.7	10.05	0	0.00	10.05	0.7	1,070	0.07%
2018/09/03	0	0.00	3	10.05	10.15	-3	1,114	-0.27%
2018/08/29	5	10.15	2	10.15	10.15	3	1,133	0.26%
2018/08/27	5	10.20	0	0.00	10.15	5	1,139	0.44%
2018/08/24	0	0.00	1	10.15	10.20	-1	1,150	-0.09%
2018/08/23	0	0.00	3	10.10	10.15	-3	1,168	-0.26%
2018/08/21	1	10.40	0	0.00	10.40	1	1,138	0.09%
2018/08/20	1	10.45	0	0.00	10.45	1	1,134	0.09%
2018/08/17	0	0.00	2	10.45	10.45	-2	1,136	-0.18%
2018/08/14	5	10.45	0	0.00	10.55	5	1,181	0.42%
2018/08/13	1	10.60	0	0.00	10.55	1	1,205	0.08%
2018/08/09	1	10.65	1	10.65	10.70	0	1,221	0.00%
2018/08/08	0	0.00	5	10.70	10.70	-5	1,248	-0.40%
2018/08/06	0	0.00	3	10.45	10.50	-3	1,234	-0.24%
2018/08/03	5	10.45	0	0.00	10.45	5	1,242	0.40%
2018/07/20	0	0.00	10	10.50	10.55	-10	1,300	-0.77%
2018/07/19	0	0.00	2	10.60	10.55	-2	1,314	-0.15%
2018/07/18	8	10.69	0	0.00	10.70	8	1,321	0.61%
2018/07/17	5	10.75	5	10.60	10.75	0	1,367	0.00%
2018/07/12	5	10.40	0	0.00	10.50	5	1,326	0.38%
2018/07/11	0	0.00	5	10.35	10.45	-5	1,351	-0.37%
2018/07/05	0	0.00	1	10.25	10.25	-1	1,412	-0.07%
2018/06/29	0	0.00	1	10.30	10.35	-1	1,473	-0.07%
2018/06/13	3	10.45	3	10.40	10.50	0	1,553	0.00%
2018/06/11	4	10.53	4	10.45	10.45	0	1,563	0.00%
2018/06/08	0	0.00	1	10.40	10.40	-1	1,579	-0.06%
2018/06/07	2	10.25	0	0.00	10.35	2	1,581	0.13%
2018/06/06	2	10.25	2	10.25	10.30	0	1,588	0.00%
2018/06/01	0	0.00	2	10.25	10.25	-2	1,644	-0.12%
2018/05/31	1	10.15	0	0.00	10.15	1	1,646	0.06%
2018/05/30	0	0.00	1	10.10	10.20	-1	1,691	-0.06%
2018/05/29	2	10.13	0	0.00	10.10	2	1,704	0.12%
2018/05/15	2	10.15	28	10.15	10.15	-26	1,827	-1.42%
2018/04/27	0	0.00	3	10.25	10.25	-3	2,042	-0.15%
2018/04/26	0	0.00	1	10.25	10.10	-1	2,077	-0.05%
2018/04/24	0	0.00	0.1	10.30	10.30	-0.1	2,111	-0.01%
2018/04/23	0	0.00	1	10.50	10.40	-1	2,128	-0.05%
2018/04/18	0	0.00	0.5	10.40	10.40	-0.5	2,268	-0.02%
2018/04/11	0	0.00	2	10.80	10.85	-2	2,773	-0.07%
2018/04/10	0	0.00	5.6	10.81	10.75	-5.6	3,199	-0.18%
2018/04/02	1	10.80	0	0.00	10.80	1	3,654	0.03%
2018/03/31	5	10.76	0	0.00	10.75	5	3,761	0.13%
2018/03/23	1	10.80	0	0.00	10.75	1	3,938	0.03%
2018/03/22	2	10.93	0	0.00	10.95	2	3,922	0.05%
2018/03/21	0	0.00	1	11.05	10.95	-1	3,924	-0.03%
2018/03/20	1	10.90	0	0.00	11.00	1	3,869	0.03%
2018/03/16	2	11.05	0	0.00	11.00	2	3,903	0.05%
2018/03/14	0	0.00	30	11.10	11.05	-30	3,905	-0.77%
2018/03/09	2	11.00	0	0.00	11.00	2	3,879	0.05%
2018/03/08	1	10.85	0	0.00	10.95	1	3,870	0.03%
2018/03/07	6	10.95	0	0.00	10.85	6	3,860	0.16%
2018/03/06	0	0.00	1	11.05	11.00	-1	3,863	-0.03%
2018/03/05	0	0.00	2	11.20	10.95	-2	3,876	-0.05%
2018/03/02	0	0.00	2	11.40	11.40	-2	3,834	-0.05%
2018/03/01	0	0.00	6	11.75	11.70	-6	3,821	-0.16%
2018/02/26	2	11.70	0	0.00	11.55	2	3,752	0.05%
2018/02/21	0	0.00	2	11.25	11.35	-2	3,814	-0.05%
2018/02/12	0	0.00	4	10.98	11.00	-4	3,810	-0.10%
2018/02/09	0	0.00	4	10.88	10.95	-4	3,806	-0.11%
2018/02/08	1	10.80	0	0.00	10.95	1	3,798	0.03%
2018/02/06	5	11.00	2	11.00	10.90	3	3,862	0.08%
2018/02/02	6	11.50	0	0.00	11.55	6	3,761	0.16%
2018/01/31	5	11.45	29	11.53	11.55	-24	3,781	-0.63%
2018/01/30	0	0.00	15	11.65	11.60	-15	3,764	-0.40%
2018/01/29	0	0.00	0.1	11.70	11.65	-0.1	3,761	0.00%
2018/01/26	0	0.00	9	11.68	11.60	-9	3,759	-0.24%
2018/01/25	2	11.65	0	0.00	11.65	2	3,803	0.05%
2018/01/23	1	11.70	0	0.00	11.70	1	3,762	0.03%
2018/01/22	0	0.00	11	11.74	11.75	-11	3,762	-0.29%
2018/01/19	4	11.75	0	0.00	11.80	4	3,740	0.11%
2018/01/15	2	11.95	13	11.81	11.80	-11	3,788	-0.29%
2018/01/12	3	12.15	3	12.15	12.15	0	3,754	0.00%
2018/01/11	13	12.16	4	12.15	12.15	9	3,709	0.24%
2018/01/10	72	12.23	27	12.25	12.15	45	3,660	1.23%
2018/01/08	7	12.11	0	0.00	12.20	7	3,516	0.20%
2018/01/05	8	12.28	5	12.15	12.20	3	3,510	0.09%
2018/01/04	8	12.54	57	12.50	12.40	-49	3,363	-1.46%
2018/01/03	1	12.50	2	12.50	12.55	-1	2,923	-0.03%
2018/01/02	3	12.30	0	0.00	12.25	3	2,733	0.11%