欣陸 (3703)-元富-松德券商分點個股進出

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

欣陸

(3703)

可現股當沖

股價
39.60
漲跌
--
漲幅
0.00%
成交量
18,907張
產業
上市營建類股
339人加入追蹤

立即追蹤
本地時間:14:30

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

欣陸 (3703)籌碼相關－元富-松德券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-松德券商分點個股進出
元富-松德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
2024/05/03	16.3	39.86	11	39.61	39.60	5.3	7,264	0.07%
2024/05/02	97.2	39.99	71.4	39.62	39.60	25.9	6,958	0.37%
2024/04/30	3	38.32	4	38.20	38.00	-1	6,418	-0.02%
2024/04/29	14.9	39.04	2.4	39.16	39.10	12.5	6,263	0.20%
2024/04/26	7.4	38.66	9.3	38.49	39.00	-1.9	6,023	-0.03%
2024/04/25	25	38.98	29	39.19	38.60	-4	5,696	-0.07%
2024/04/24	16	38.20	2	38.35	38.05	14	5,197	0.27%
2024/04/23	15.3	36.51	10.1	36.47	36.80	5.3	4,652	0.11%
2024/04/22	37.3	39.59	16.2	38.60	37.25	21.1	4,275	0.49%
2024/04/19	532	39.09	838.3	39.09	39.10	-306.3	3,090	-9.91%	大買/大賣/鉅額交易
2024/04/18	309.3	35.42	47.3	34.45	35.55	262.1	2,307	11.36%	大買/鉅額交易
2024/04/17	1.2	32.03	2.2	32.30	32.35	-1	2,037	-0.05%
2024/04/16	6.7	32.04	6.4	32.10	31.75	0.3	1,995	0.02%
2024/04/15	9.9	33.12	5	33.17	32.95	4.9	1,919	0.26%
2024/04/12	5	32.46	3	32.47	32.55	2	1,844	0.11%
2024/04/11	2	32.28	5.4	32.48	32.50	-3.4	1,816	-0.18%
2024/04/10	2	32.78	2.6	32.80	32.75	-0.6	1,767	-0.03%
2024/04/09	5.7	32.80	9.9	32.79	32.65	-4.2	1,720	-0.25%
2024/04/08	0.3	31.75	6.7	31.53	31.80	-6.4	1,623	-0.39%
2024/04/03	1.8	31.27	0.1	31.55	31.60	1.7	1,564	0.11%
2024/04/02	4.6	30.90	6.5	30.85	31.00	-1.9	1,506	-0.12%
2024/04/01	0.6	30.80	1.4	30.77	30.85	-0.8	1,460	-0.05%
2024/03/29	8.3	30.67	5	30.45	30.55	3.3	1,429	0.23%
2024/03/28	0	0.00	1.2	30.30	30.20	-1.2	1,329	-0.09%
2024/03/27	2.2	29.91	5.5	29.99	30.10	-3.2	1,258	-0.26%
2024/03/26	0.5	29.73	4	29.86	29.70	-3.5	1,202	-0.29%
2024/03/22	1	28.80	0.8	28.92	28.85	0.2	1,111	0.02%
2024/03/21	0	28.95	3.3	28.93	29.00	-3.3	1,107	-0.30%
2024/03/19	0.1	28.80	4.7	28.81	28.70	-4.6	1,120	-0.41%
2024/03/18	0	0.00	1.5	28.68	28.70	-1.5	1,138	-0.13%
2024/03/15	0.4	28.60	0	29.10	28.65	0.3	1,130	0.03%
2024/03/13	2.4	28.97	0.5	29.00	29.10	1.9	1,089	0.17%
2024/03/12	5	28.96	5	28.81	29.05	0	1,049	0.00%
2024/03/11	2	28.68	0.7	28.75	28.50	1.2	996	0.13%
2024/03/08	0.7	28.00	0	0.00	28.15	0.7	890	0.08%
2024/03/07	0	0.00	3	27.91	27.80	-3	876	-0.34%
2024/03/06	1.8	28.01	1.1	28.10	28.05	0.8	864	0.09%
2024/03/05	1.2	27.45	5	27.50	27.45	-3.8	842	-0.45%
2024/02/27	1	26.75	0	0.00	26.70	1	805	0.12%
2024/02/26	0	0.00	18	26.90	26.85	-18	801	-2.25%
2024/02/23	0	0.00	13	27.10	26.95	-13	791	-1.64%
2024/02/20	3	27.10	1	27.26	27.05	2	785	0.25%
2024/02/19	1	27.16	0	0.00	27.20	1	783	0.13%
2024/01/18	1	26.80	0	0.00	26.90	1	881	0.11%
2024/01/17	5	26.75	0	0.00	26.75	5	885	0.56%
2024/01/09	0	0.00	0	28.25	28.10	0	861	0.00%
2024/01/08	0	28.30	0	0.00	28.30	0	874	0.00%
2024/01/02	1	28.20	0	0.00	28.50	1	930	0.11%
2023/12/25	0	0.00	0	28.20	28.15	0	927	0.00%
2023/12/21	0	28.20	0	0.00	28.20	0	928	0.00%
2023/12/19	0	0.00	0.7	28.12	28.10	-0.7	923	-0.08%
2023/12/18	1	28.45	0.5	28.54	28.35	0.5	925	0.06%
2023/12/15	1.2	28.62	1.1	28.62	28.50	0.1	938	0.01%
2023/12/14	1.1	28.50	0.9	28.45	28.45	0.2	928	0.02%
2023/12/13	0.9	28.11	0	0.00	28.25	0.9	910	0.10%
2023/12/12	5	27.85	0	0.00	28.00	5	883	0.57%
2023/12/01	0	0.00	2	27.70	27.65	-2	886	-0.23%
2023/11/29	0	0.00	10	27.45	27.45	-10	873	-1.14%
2023/11/28	0	0.00	5	27.45	27.40	-5	887	-0.56%
2023/11/24	0	0.00	0.1	27.70	27.50	-0.1	903	-0.01%
2023/11/21	1	27.35	0	0.00	27.35	1	897	0.11%
2023/11/17	1	27.40	0	0.00	27.30	1	890	0.11%
2023/11/16	0	0.00	0.5	27.49	27.40	-0.5	902	-0.06%
2023/11/15	0.5	27.40	0.1	27.40	27.45	0.5	909	0.05%
2023/11/14	2.1	27.20	0	0.00	27.10	2.1	901	0.23%
2023/11/13	2	27.35	0	0.00	27.25	2	903	0.22%
2023/11/07	0	0.00	0.2	27.75	27.65	-0.2	976	-0.02%
2023/11/06	13	27.85	0.4	27.95	27.75	12.6	985	1.28%
2023/11/03	0.6	28.06	1	28.04	27.70	-0.3	993	-0.03%
2023/11/02	0.6	27.25	0.1	27.60	27.50	0.6	978	0.06%
2023/11/01	0	0.00	0.3	27.03	27.00	-0.3	982	-0.03%
2023/10/31	0.6	27.00	1	27.03	26.90	-0.4	995	-0.04%
2023/10/27	1	26.98	0	0.00	27.00	1	1,047	0.10%
2023/10/24	0	0.00	1	26.88	26.80	-1	1,087	-0.09%
2023/10/23	1	26.92	0	0.00	26.85	1	1,108	0.09%
2023/10/19	0	0.00	5	26.95	26.95	-5	1,181	-0.42%
2023/10/17	0	0.00	1.8	27.61	27.35	-1.8	1,194	-0.15%
2023/10/16	0	0.00	0.7	27.50	27.55	-0.7	1,220	-0.06%
2023/10/13	0	0.00	2.3	27.40	27.30	-2.3	1,245	-0.19%
2023/10/12	0	0.00	1.7	27.42	27.45	-1.7	1,269	-0.14%
2023/10/11	5.4	27.20	0	0.00	27.40	5.4	1,281	0.42%
2023/10/06	1.2	27.00	1	26.95	27.05	0.2	1,282	0.02%
2023/10/04	0	0.00	0.6	26.85	26.75	-0.6	1,300	-0.05%
2023/10/03	0.6	27.00	0	0.00	27.05	0.6	1,319	0.05%
2023/09/22	0	0.00	2	26.80	26.90	-2	1,616	-0.12%
2023/09/21	0	0.00	3.4	27.02	26.95	-3.4	1,679	-0.20%
2023/09/20	2.1	27.48	0.6	27.42	27.20	1.6	1,718	0.09%
2023/09/19	1.8	27.09	0	0.00	27.20	1.8	1,745	0.10%
2023/09/15	2	26.85	0	0.00	26.90	2	1,785	0.11%
2023/09/13	0	0.00	1.6	26.90	26.80	-1.6	1,818	-0.09%
2023/09/12	1.6	26.95	0	0.00	26.95	1.6	1,834	0.09%
2023/09/04	0	0.00	0.6	26.89	26.80	-0.6	1,897	-0.03%
2023/09/01	0.6	26.65	0	0.00	26.80	0.6	1,943	0.03%
2023/08/31	0	0.00	0.4	26.33	26.60	-0.4	1,938	-0.02%
2023/08/30	0.4	26.24	0	0.00	26.40	0.4	1,935	0.02%
2023/08/29	1	25.90	0	0.00	26.00	1	1,944	0.05%
2023/08/21	0	0.00	1.1	26.12	25.90	-1.1	2,018	-0.05%
2023/08/18	1.1	26.24	0	26.35	26.15	1.1	2,018	0.05%
2023/08/17	0	25.95	0	0.00	26.05	0	2,024	0.00%
2023/08/15	3	25.85	0	0.00	25.90	3	2,054	0.15%
2023/08/14	4	25.91	0	0.00	25.80	4	2,051	0.19%
2023/08/08	1	26.95	0	0.00	26.95	1	2,005	0.05%
2023/08/07	5	27.20	0	0.00	27.25	5	2,005	0.25%
2023/08/04	4	26.89	0.6	26.95	26.90	3.4	2,003	0.17%
2023/08/02	4.6	27.01	1	27.25	27.00	3.6	2,047	0.17%
2023/07/31	0	0.00	4	27.10	26.80	-4	2,230	-0.18%
2023/07/28	0	0.00	0.4	27.05	26.85	-0.4	2,238	-0.02%
2023/07/27	0	0.00	0.5	26.87	26.85	-0.5	2,239	-0.02%
2023/07/26	0.9	26.62	0	0.00	26.55	0.9	2,239	0.04%
2023/07/25	3	26.28	0	0.00	26.30	3	2,223	0.13%
2023/07/24	11	26.65	0	26.75	26.50	11	2,186	0.50%
2023/07/21	4	26.88	4	27.15	26.95	0	2,164	0.00%
2023/07/19	4	26.63	0	0.00	26.65	4	2,157	0.19%
2023/07/18	2	26.60	0	0.00	26.90	2	2,144	0.09%
2023/07/17	4	27.05	0	0.00	26.90	4	2,124	0.19%
2023/07/14	1	27.00	0	0.00	27.05	1	2,114	0.05%
2023/07/10	0	0.00	0.8	27.15	26.95	-0.8	2,211	-0.04%
2023/07/07	2.8	27.06	4	27.10	27.10	-1.2	2,221	-0.05%
2023/07/06	4	27.73	0	0.00	27.30	4	2,220	0.18%
2023/07/05	2	28.45	0	0.00	28.05	2	2,163	0.09%
2023/07/04	2	28.50	0	0.00	28.50	2	2,139	0.09%
2023/06/29	0	0.00	2	30.90	30.85	-2	2,059	-0.10%
2023/06/28	1	30.85	3	30.90	30.85	-2	2,020	-0.10%
2023/06/27	2	30.90	0	0.00	30.95	2	2,007	0.10%
2023/06/26	4	31.05	0	0.00	31.00	4	2,005	0.20%
2023/06/21	1	31.05	0	0.00	31.10	1	1,988	0.05%
2023/06/20	0.2	31.30	0	0.00	31.20	0.2	1,998	0.01%
2023/06/19	0	0.00	0.3	31.60	31.35	-0.3	2,001	-0.01%
2023/06/16	0.3	31.55	0	0.00	31.45	0.3	2,065	0.01%
2023/06/14	0	0.00	1	31.35	31.30	-1	2,096	-0.05%
2023/06/08	0	0.00	1.4	31.64	31.45	-1.4	2,283	-0.06%
2023/06/07	0	0.00	1.7	31.60	31.65	-1.7	2,307	-0.07%
2023/06/06	0.9	31.01	0	0.00	31.10	0.9	2,285	0.04%
2023/06/05	0.3	31.05	0.2	31.15	31.05	0	2,298	0.00%
2023/06/02	0	0.00	1.9	31.22	31.00	-1.9	2,344	-0.08%
2023/06/01	3.1	31.11	2	31.15	31.10	1.1	2,351	0.05%
2023/05/26	0	0.00	7	30.60	30.55	-7	2,398	-0.29%
2023/05/25	1	30.55	0	30.85	30.55	1	2,392	0.04%
2023/05/24	0	30.90	0	0.00	30.85	0	2,390	0.00%
2023/05/23	0	0.00	2	30.85	30.85	-2	2,393	-0.08%
2023/05/22	1	30.60	0	0.00	30.65	1	2,411	0.04%
2023/05/18	2	30.95	0	0.00	30.95	2	2,372	0.08%
2023/05/16	0	0.00	0.2	30.85	30.70	-0.2	2,368	-0.01%
2023/05/11	3	30.30	0	0.00	30.25	3	2,367	0.13%
2023/05/10	5	30.40	0	0.00	30.40	5	2,355	0.21%
2023/05/09	5	30.70	0	0.00	30.40	5	2,345	0.21%
2023/05/08	5	30.93	5.1	31.04	30.80	-0.1	2,310	0.00%
2023/05/05	4.1	32.26	3.7	32.36	32.35	0.3	2,141	0.02%
2023/05/04	2.8	31.83	1	32.00	32.00	1.8	2,098	0.08%
2023/04/27	5	31.00	0	0.00	30.90	5	2,083	0.24%
2023/04/26	1	30.75	0	0.00	30.80	1	2,081	0.05%
2023/04/21	1	30.95	5	31.00	30.95	-4	2,076	-0.19%
2023/04/20	0.2	31.70	0	0.00	31.40	0.2	2,064	0.01%
2023/04/18	0	0.00	0.8	32.17	32.05	-0.8	2,052	-0.04%
2023/04/17	0.8	31.85	0	0.00	32.15	0.8	2,026	0.04%
2023/04/14	0	0.00	1.1	31.75	31.60	-1.1	1,963	-0.06%
2023/04/13	1.1	31.79	0.2	31.71	31.70	0.9	1,948	0.05%
2023/04/12	0.2	31.65	4	31.75	31.80	-3.8	1,892	-0.20%
2023/04/11	0	0.00	1	31.50	31.60	-1	1,864	-0.05%
2023/03/31	5	30.85	0	0.00	30.80	5	1,763	0.28%
2023/03/30	1	30.80	0	0.00	30.85	1	1,747	0.06%
2023/03/28	1	31.05	0	0.00	31.05	1	1,717	0.06%
2023/03/27	0	0.00	1	31.80	31.40	-1	1,685	-0.06%
2023/03/24	2	31.10	0	0.00	31.35	2	1,656	0.12%
2023/03/23	1	31.10	0.2	31.29	31.05	0.8	1,642	0.05%
2023/03/22	7.2	31.26	0.8	31.44	31.35	6.4	1,626	0.39%
2023/03/21	1.8	31.20	1	31.65	31.25	0.8	1,673	0.05%
2023/03/20	0	0.00	1	30.40	30.50	-1	1,603	-0.06%
2023/03/17	6	30.07	0	0.00	30.30	6	1,592	0.38%
2023/03/16	4.3	30.11	0.2	30.74	29.85	4.1	1,568	0.26%
2023/03/15	2.2	30.99	0	0.00	30.90	2.2	1,477	0.15%
2023/03/14	2	31.25	0.5	31.40	31.15	1.5	1,449	0.10%
2023/03/13	0.5	31.26	0	0.00	31.15	0.5	1,420	0.04%
2023/03/09	0.3	31.57	1.7	31.64	31.50	-1.4	1,349	-0.10%
2023/03/08	0.7	31.77	2.9	31.85	31.75	-2.2	1,339	-0.16%
2023/03/07	4.9	32.05	0	0.00	32.00	4.9	1,334	0.37%
2023/03/06	0	0.00	0.5	31.28	31.30	-0.5	1,320	-0.04%
2023/03/03	0.5	31.30	0.2	31.26	31.40	0.4	1,310	0.03%
2023/03/02	0	0.00	3.9	31.23	31.20	-3.9	1,305	-0.30%
2023/03/01	5.1	31.63	1.3	31.51	31.50	3.8	1,302	0.29%
2023/02/24	1.3	30.87	1.4	31.06	31.20	-0.1	1,277	-0.01%
2023/02/23	11.4	30.63	1.8	30.79	30.70	9.6	1,257	0.77%
2023/02/22	1.4	30.69	0.2	30.70	30.80	1.3	1,260	0.10%
2023/02/21	0	0.00	5.8	30.68	30.70	-5.8	1,258	-0.46%
2023/02/20	4.3	30.41	0	0.00	30.60	4.3	1,265	0.34%
2023/02/17	0	30.00	0.5	30.01	29.95	-0.5	1,260	-0.04%
2023/02/16	0.5	29.97	0	0.00	30.10	0.5	1,286	0.04%
2023/02/15	0	0.00	0.7	30.15	29.70	-0.7	1,298	-0.06%
2023/02/14	0	0.00	0.6	30.31	30.20	-0.6	1,282	-0.04%
2023/02/13	0.6	30.15	0	0.00	30.30	0.6	1,298	0.05%
2023/02/10	1.7	30.12	0.5	30.15	30.35	1.2	1,296	0.09%
2023/02/09	0.5	30.40	0	0.00	30.25	0.5	1,304	0.04%
2023/02/07	0	0.00	2.2	30.09	30.10	-2.2	1,317	-0.17%
2023/02/06	0.2	30.00	1.5	30.00	30.00	-1.2	1,340	-0.09%
2023/02/03	0.5	29.30	0	0.00	29.60	0.5	1,328	0.04%
2023/02/02	0	0.00	0.3	29.56	29.55	-0.3	1,338	-0.02%
2023/02/01	0	0.00	0.6	29.47	29.55	-0.6	1,354	-0.04%
2023/01/31	0.9	29.29	2.8	29.24	29.40	-2	1,376	-0.14%
2023/01/30	0.8	28.77	2	29.00	29.00	-1.2	1,369	-0.08%
2023/01/17	0	0.00	0.3	28.69	28.65	-0.3	1,388	-0.02%
2023/01/16	0.3	28.50	0	0.00	28.55	0.3	1,440	0.02%
2023/01/13	1	28.70	0	0.00	28.45	1	1,494	0.07%
2023/01/12	1	28.90	3	29.13	28.95	-2	1,513	-0.13%
2023/01/11	1	28.93	0.7	29.09	29.05	0.3	1,532	0.02%
2023/01/10	0	0.00	5.2	28.87	28.80	-5.2	1,540	-0.33%
2023/01/09	0	0.00	0.9	28.85	28.85	-0.9	1,581	-0.06%
2023/01/06	6.6	28.46	2	28.70	28.85	4.6	1,582	0.29%
2023/01/05	0.1	28.10	0	0.00	28.10	0.1	1,645	0.01%
2023/01/03	1	27.85	0.1	27.95	27.75	0.9	1,738	0.05%
2022/12/30	0.1	28.10	0	0.00	28.00	0.1	1,755	0.00%
2022/12/27	0	0.00	0.2	28.30	28.20	-0.2	1,841	-0.01%
2022/12/26	0.2	28.10	0	0.00	28.15	0.2	1,896	0.01%
2022/12/23	0	0.00	0	27.95	28.15	0	1,957	0.00%
2022/12/22	0	28.05	0	0.00	28.10	0	1,996	0.00%
2022/12/21	0	0.00	0.1	28.10	27.85	-0.1	2,132	-0.01%
2022/12/20	0.1	28.20	0	0.00	27.75	0.1	2,188	0.01%
2022/12/19	2	28.25	0	28.30	28.15	2	2,275	0.09%
2022/12/16	0	28.30	1.2	28.45	28.20	-1.1	2,355	-0.05%
2022/12/15	1.2	28.58	0.5	28.53	28.50	0.7	2,415	0.03%
2022/12/14	0.5	28.59	0	0.00	28.40	0.5	2,456	0.02%
2022/12/13	8	28.93	2.4	29.28	28.35	5.6	2,559	0.22%
2022/12/12	0.2	29.46	2.8	29.66	29.65	-2.6	2,541	-0.10%
2022/12/09	1.1	29.99	0.3	30.02	29.80	0.9	2,589	0.03%
2022/12/08	3.1	29.69	0	0.00	29.80	3.1	2,629	0.12%
2022/12/07	1	29.40	0.1	29.80	29.30	0.9	2,657	0.03%
2022/12/06	1.1	29.47	2	29.50	29.25	-0.9	2,698	-0.03%
2022/12/05	2	29.83	0	30.00	29.80	2	2,804	0.07%
2022/12/02	0	30.05	3	29.95	29.90	-3	3,044	-0.10%
2022/12/01	0	0.00	0	30.20	29.95	0	3,119	0.00%
2022/11/30	0	29.70	1.3	29.73	29.90	-1.3	3,297	-0.04%
2022/11/29	0	0.00	2.2	29.52	29.70	-2.2	3,644	-0.06%
2022/11/28	3.5	29.24	5.6	29.18	29.55	-2.1	3,816	-0.05%
2022/11/25	0.6	29.06	0	0.00	28.85	0.6	3,779	0.01%
2022/11/24	0	0.00	2.6	28.74	28.65	-2.6	3,773	-0.07%
2022/11/23	2.6	28.77	0	0.00	28.80	2.6	3,766	0.07%
2022/11/18	0	0.00	1.7	28.57	28.20	-1.7	3,742	-0.05%
2022/11/17	1.7	28.42	0	0.00	28.45	1.7	3,738	0.05%
2022/11/15	0	0.00	0.1	28.75	28.35	-0.1	3,718	0.00%
2022/11/14	2.1	28.68	2.4	28.52	28.65	-0.3	3,711	-0.01%
2022/11/11	0.4	28.22	1	28.35	28.15	-0.6	3,691	-0.02%
2022/11/09	2	27.63	0	0.00	27.70	2	3,709	0.05%
2022/11/07	1	27.70	1	28.00	27.85	0	3,709	0.00%
2022/11/04	0	0.00	0	27.95	27.95	0	3,742	0.00%
2022/11/03	0	28.20	0	0.00	28.25	0	3,746	0.00%
2022/11/01	0	0.00	4.1	28.00	27.85	-4.1	3,717	-0.11%
2022/10/31	0.6	27.81	0.8	27.94	27.90	-0.1	3,722	0.00%
2022/10/28	4.2	27.85	1	28.00	27.45	3.2	3,749	0.09%
2022/10/25	1	26.25	0	0.00	26.25	1	3,831	0.03%
2022/10/24	4.1	26.52	0.3	27.09	26.50	3.8	3,812	0.10%
2022/10/21	6.3	26.54	1	26.90	26.95	5.3	3,761	0.14%
2022/10/20	1	26.90	1	27.20	27.15	0	3,711	0.00%
2022/10/19	1	27.70	0	0.00	27.50	1	3,674	0.03%
2022/10/18	0	27.85	0	0.00	27.70	0	3,656	0.00%
2022/10/17	4.7	27.68	2.3	27.87	27.80	2.4	3,640	0.07%
2022/10/14	1.3	28.51	0	0.00	28.40	1.3	3,594	0.04%
2022/10/13	11	28.08	1.7	28.53	28.00	9.3	3,597	0.26%
2022/10/12	2.7	29.07	1	29.40	29.80	1.7	3,535	0.05%
2022/10/11	0	0.00	2	30.01	29.65	-2	3,502	-0.06%
2022/10/07	4	30.00	1	30.00	30.20	3	3,507	0.08%
2022/10/06	0	0.00	0.7	30.01	29.60	-0.7	3,530	-0.02%
2022/10/05	0.7	30.40	0.5	30.44	30.05	0.2	3,505	0.01%
2022/10/04	0.5	30.10	0.2	30.30	30.00	0.3	3,482	0.01%
2022/10/03	0.2	30.55	1.7	30.52	30.00	-1.5	3,469	-0.04%
2022/09/30	5.7	29.86	3	30.08	30.15	2.7	3,421	0.08%
2022/09/28	4	29.26	0.3	30.72	28.60	3.7	3,346	0.11%
2022/09/27	8.3	30.40	0	0.00	30.80	8.3	3,217	0.26%
2022/09/26	3	30.77	5	31.25	30.80	-2	3,171	-0.06%
2022/09/23	3	32.55	0	0.00	32.25	3	3,099	0.10%
2022/09/21	0	0.00	2.3	31.94	31.70	-2.3	3,047	-0.08%
2022/09/20	3.3	31.61	0	0.00	31.85	3.3	3,022	0.11%
2022/09/19	2	31.63	3	31.65	31.65	-1	2,923	-0.03%
2022/09/16	2	32.20	2.4	32.78	32.40	-0.4	2,905	-0.02%
2022/09/15	2.4	32.74	0	0.00	32.90	2.4	2,894	0.08%
2022/09/14	5	31.94	0	0.00	32.05	5	2,880	0.17%
2022/09/12	8	32.08	0	0.00	32.10	8	2,861	0.28%
2022/09/08	1	32.00	1.2	32.83	33.00	-0.2	2,756	-0.01%
2022/09/07	1.2	32.64	0.9	32.45	32.90	0.3	2,549	0.01%
2022/09/06	1.9	32.38	5.8	32.31	32.80	-3.9	2,474	-0.16%
2022/09/05	11.8	32.32	35.5	31.81	32.60	-23.7	2,304	-1.03%
2022/09/02	1.5	30.08	0	0.00	30.00	1.5	1,958	0.08%
2022/09/01	0	0.00	0	29.60	29.90	0	1,773	0.00%
2022/08/31	0	29.95	0	0.00	29.95	0	1,772	0.00%
2022/08/29	10	29.00	0	0.00	29.25	10	1,787	0.56%
2022/08/22	0	0.00	0	30.25	30.15	0	1,854	0.00%
2022/08/19	0	30.10	0	0.00	30.40	0	1,868	0.00%
2022/08/16	20	29.50	0	0.00	29.45	20	1,921	1.04%
2022/08/12	0	0.00	0.2	30.10	30.05	-0.2	1,925	-0.01%
2022/08/11	0.2	29.95	3.1	30.45	30.10	-2.9	1,922	-0.15%
2022/08/10	0.1	30.45	0.7	30.81	30.85	-0.7	1,901	-0.04%
2022/08/09	0.7	29.78	0	0.00	30.00	0.7	1,919	0.04%
2022/08/08	0	0.00	0	29.75	29.70	0	1,963	0.00%
2022/08/05	0	30.00	0.6	30.11	29.90	-0.6	2,046	-0.03%
2022/08/04	15.5	29.90	21.3	29.61	29.55	-5.8	2,127	-0.27%
2022/08/03	6.4	30.52	5.3	30.62	29.95	1.1	2,231	0.05%
2022/08/02	0.3	29.10	0.1	29.10	28.90	0.2	2,495	0.01%
2022/08/01	0.1	29.35	0	0.00	29.30	0.1	2,674	0.00%
2022/07/28	0	0.00	0.7	29.25	29.15	-0.7	3,412	-0.02%
2022/07/27	0.7	28.81	0	0.00	29.05	0.7	3,631	0.02%
2022/07/22	0	0.00	0.2	28.10	28.25	-0.2	3,665	-0.01%
2022/07/21	0.2	28.04	0	0.00	28.20	0.2	3,684	0.01%
2022/07/20	0	0.00	0.9	28.25	28.15	-0.9	3,690	-0.02%
2022/07/19	0.6	28.23	0.1	28.22	28.20	0.5	3,696	0.01%
2022/07/15	0.4	27.64	0.4	27.50	27.55	0	3,700	0.00%
2022/07/14	0.4	27.18	0	0.00	27.50	0.4	3,671	0.01%
2022/07/13	0	0.00	0	26.90	26.65	0	3,649	0.00%
2022/07/12	0	0.00	1	26.55	26.80	-1	3,649	-0.03%
2022/07/11	1	26.50	0	0.00	26.70	1	3,653	0.03%
2022/07/08	1	26.10	0	0.00	26.05	1	3,661	0.03%
2022/07/07	0	0.00	2.2	25.77	26.00	-2.2	3,688	-0.06%
2022/07/06	2.2	26.10	0	0.00	26.05	2.2	3,700	0.06%
2022/07/04	2	25.55	0	0.00	25.50	2	3,708	0.05%
2022/06/27	2	28.90	0.2	29.08	28.90	1.8	3,679	0.05%
2022/06/24	0.2	28.90	0.7	28.90	28.70	-0.4	3,669	-0.01%
2022/06/23	23.7	28.40	0	0.00	28.65	23.7	3,659	0.65%
2022/06/22	1	28.55	0	0.00	28.50	1	3,635	0.03%
2022/06/20	0	0.00	2.2	28.52	27.50	-2.2	3,617	-0.06%
2022/06/17	2.2	29.15	2	29.03	28.85	0.1	3,601	0.00%
2022/06/16	2	29.71	0	0.00	28.85	2	3,598	0.06%
2022/06/13	10	29.30	0	0.00	29.10	10	3,571	0.28%
2022/06/10	0	0.00	3	29.48	29.40	-3	3,555	-0.08%
2022/06/02	0	0.00	0.2	29.90	29.70	-0.2	3,544	-0.01%
2022/06/01	0.2	29.55	6	29.85	29.70	-5.8	3,543	-0.16%
2022/05/30	0	0.00	1.1	30.01	29.95	-1.1	3,469	-0.03%
2022/05/27	1.1	29.65	0	0.00	29.80	1.1	3,456	0.03%
2022/05/25	0	0.00	2	29.60	29.55	-2	3,404	-0.06%
2022/05/23	0	0.00	5	28.95	28.90	-5	3,348	-0.15%
2022/05/20	0	0.00	0.2	28.90	28.90	-0.2	3,341	0.00%
2022/05/19	2	29.45	3	29.40	29.45	-1	3,314	-0.03%
2022/05/18	1	29.20	4.2	29.51	29.35	-3.2	3,291	-0.10%
2022/05/17	0.2	29.55	10	29.40	29.45	-9.8	3,260	-0.30%
2022/05/16	2	28.95	6.2	28.87	28.85	-4.2	3,213	-0.13%
2022/05/13	2.2	29.59	7.2	28.81	29.45	-5	3,167	-0.16%
2022/05/12	4.2	28.96	3	28.55	28.10	1.2	3,065	0.04%
2022/05/11	21	29.47	9.2	29.72	29.35	11.8	2,967	0.40%
2022/05/10	40.2	30.41	49	30.14	30.50	-8.8	2,811	-0.31%
2022/05/09	18	30.37	30.3	30.41	30.20	-12.3	2,409	-0.51%
2022/05/06	11.3	30.60	19.7	30.64	31.20	-8.4	2,221	-0.38%
2022/05/05	55.7	29.91	64.5	29.76	30.80	-8.7	1,962	-0.45%
2022/05/04	7.5	28.47	18	28.81	28.85	-10.5	1,461	-0.72%
2022/05/03	0	0.00	0.4	25.94	26.25	-0.4	1,244	-0.03%
2022/04/29	0.4	27.05	10.2	26.75	26.70	-9.8	1,222	-0.80%
2022/04/28	0.2	26.90	10	27.00	27.05	-9.8	1,218	-0.81%
2022/04/27	5	26.53	1	26.32	26.50	4	1,201	0.33%
2022/04/26	0.1	27.31	0	0.00	27.25	0.1	1,174	0.01%
2022/04/25	8	27.34	2	27.41	27.25	6	1,163	0.52%
2022/04/22	0.2	27.65	1.1	27.73	28.15	-0.9	1,142	-0.08%
2022/04/21	1.9	27.62	0.8	27.73	27.85	1.1	1,119	0.10%
2022/04/20	0	0.00	0.9	27.39	27.50	-0.9	1,098	-0.09%
2022/04/19	1.1	27.12	0	27.16	27.40	1.1	1,098	0.10%
2022/04/18	0.7	26.85	0.1	26.70	26.70	0.6	1,088	0.06%
2022/04/15	0.1	27.31	0.5	27.20	27.00	-0.4	1,084	-0.04%
2022/04/14	2.5	27.24	2.2	27.36	27.15	0.3	1,076	0.02%
2022/04/13	3.1	26.71	4	26.86	27.15	-0.9	1,053	-0.08%
2022/04/12	1	26.33	11.1	26.35	26.45	-10.1	1,023	-0.99%
2022/04/11	1.2	26.18	2.2	26.44	26.00	-1	1,005	-0.09%
2022/04/08	2.2	26.38	0	0.00	26.50	2.2	992	0.22%
2022/04/06	8	26.40	0	0.00	26.45	8	969	0.83%
2022/04/01	20	26.75	5.1	26.60	26.70	14.9	963	1.54%
2022/03/31	0.1	26.15	0	0.00	26.40	0.1	941	0.02%
2022/03/30	0	0.00	0.2	25.92	25.85	-0.2	892	-0.02%
2022/03/29	0	0.00	3.5	26.14	26.00	-3.5	867	-0.40%
2022/03/28	3.6	26.00	0	0.00	26.05	3.6	859	0.42%
2022/03/25	0	0.00	0.5	25.96	25.80	-0.5	832	-0.06%
2022/03/24	0	25.85	2	25.95	26.00	-2	824	-0.24%
2022/03/23	2.2	25.61	1	25.65	25.80	1.2	811	0.14%
2022/03/22	1.3	25.27	1.1	25.27	25.55	0.2	788	0.03%
2022/03/21	0.3	25.00	0	0.00	25.15	0.3	768	0.03%
2022/03/17	0.1	24.80	0	0.00	24.85	0.1	784	0.01%
2022/03/16	0.7	24.28	0	0.00	24.65	0.7	770	0.09%
2022/03/14	0	23.50	0	0.00	23.55	0	739	0.01%
2022/03/08	0.3	22.32	0	0.00	22.15	0.3	736	0.04%
2022/03/07	0	0.00	0.9	23.05	23.00	-0.9	719	-0.12%
2022/03/03	0	0.00	1	23.85	23.70	-1	738	-0.14%
2022/03/01	0	0.00	1	23.80	23.80	-1	777	-0.13%
2022/02/24	1.9	23.72	0	0.00	23.60	1.9	786	0.24%
2022/02/22	1	23.70	0	0.00	23.80	1	795	0.13%
2022/02/17	1	24.25	1	24.45	24.15	0	908	0.00%
2022/02/16	0	0.00	5	24.30	24.35	-5	918	-0.54%
2022/02/15	1	24.25	0	0.00	24.25	1	946	0.11%
2022/02/14	1	24.05	1	24.30	24.30	0	980	0.00%
2022/02/11	0	0.00	1	24.15	24.25	-1	1,007	-0.10%
2022/02/10	0	0.00	1	24.30	24.30	-1	1,023	-0.10%
2022/02/09	1	23.95	3	24.25	24.30	-2	1,056	-0.19%
2022/02/08	0	0.00	2	24.08	24.10	-2	1,061	-0.19%
2022/02/07	0	24.05	2	24.03	24.20	-2	1,075	-0.19%
2022/01/26	0	0.00	1	23.55	23.35	-1	1,066	-0.09%
2022/01/25	1	23.35	0	0.00	23.45	1	1,082	0.09%
2022/01/24	2	23.33	2	23.58	23.60	0	1,078	0.00%
2022/01/21	1	23.70	0	0.00	23.70	1	1,075	0.09%
2022/01/20	0	0.00	0	24.00	24.00	0	1,079	0.00%
2022/01/19	0	23.75	0	0.00	24.00	0	1,105	0.00%
2022/01/18	0.1	23.95	0	0.00	24.00	0.1	1,112	0.00%
2022/01/17	1	23.75	0	0.00	23.75	1	1,119	0.09%
2022/01/14	1	23.85	0	24.30	23.95	1	1,134	0.08%
2022/01/13	0	24.05	0	0.00	24.25	0	1,200	0.00%
2022/01/12	1	23.85	0	0.00	24.15	1	1,209	0.08%
2022/01/11	3	24.23	0.1	24.45	24.15	2.9	1,210	0.24%
2022/01/10	0.1	24.40	0	0.00	24.60	0.1	1,216	0.01%
2021/12/30	0	0.00	0.4	25.35	25.15	-0.4	1,282	-0.03%
2021/12/29	0.4	25.40	0	0.00	25.30	0.4	1,286	0.03%
2021/12/20	0	0.00	0	25.20	25.35	0	1,306	0.00%
2021/12/17	2	25.25	0	0.00	25.05	2	1,309	0.15%
2021/12/16	0	0.00	0.3	25.57	25.35	-0.3	1,317	-0.02%
2021/12/15	2	25.43	0	0.00	25.45	2	1,345	0.15%
2021/12/14	1	25.70	0	25.80	25.80	1	1,457	0.07%
2021/12/13	0.3	25.95	0.1	26.15	26.00	0.2	1,480	0.01%
2021/12/10	0	0.00	0.4	25.50	25.70	-0.4	1,471	-0.03%
2021/12/09	0	25.45	1	25.45	25.45	-1	1,485	-0.07%
2021/12/08	0.2	25.60	0	0.00	25.45	0.2	1,527	0.01%
2021/12/07	0.3	25.35	0	0.00	25.40	0.3	1,535	0.02%
2021/11/26	0	0.00	0	25.35	25.15	0	1,624	0.00%
2021/11/25	0	0.00	0.5	25.50	25.75	-0.5	1,615	-0.03%
2021/11/24	0.5	25.50	0	0.00	25.55	0.5	1,611	0.03%
2021/11/19	1	25.45	0	25.45	25.35	1	1,637	0.06%
2021/11/18	0	25.30	0	0.00	25.45	0	1,673	0.00%
2021/11/17	2	25.63	0.4	25.65	25.65	1.6	1,712	0.09%
2021/11/16	0.4	25.73	0	0.00	26.20	0.4	1,693	0.02%
2021/11/15	0	0.00	0.8	25.29	25.15	-0.8	1,664	-0.05%
2021/11/12	0.8	25.25	1	25.25	25.35	-0.2	1,683	-0.01%
2021/11/11	0.4	25.19	0	0.00	25.00	0.4	1,684	0.02%
2021/11/10	4.6	24.30	0	0.00	24.40	4.6	1,668	0.28%
2021/11/09	3	24.60	0	0.00	24.60	3	1,657	0.18%
2021/11/08	0	0.00	0	24.95	24.60	0	1,652	0.00%
2021/11/04	0	25.45	0	0.00	25.30	0	1,714	0.00%
2021/11/02	0	0.00	0.5	25.12	24.90	-0.5	1,798	-0.03%
2021/11/01	0.5	25.35	0	0.00	25.20	0.5	1,791	0.03%
2021/10/29	0	0.00	0.1	25.15	25.20	-0.1	1,791	-0.01%
2021/10/28	0	0.00	1	25.50	25.20	-1	1,792	-0.06%
2021/10/26	0.1	25.00	0	0.00	25.00	0.1	1,781	0.01%
2021/10/25	0.1	24.80	0	0.00	24.80	0.1	1,790	0.00%
2021/10/22	3	24.90	0	24.87	24.80	3	1,813	0.16%
2021/10/21	0	25.09	0	0.00	25.55	0	1,804	0.00%
2021/10/20	0	24.45	0.3	24.77	24.40	-0.3	1,742	-0.02%
2021/10/19	0	0.00	0.8	24.80	24.80	-0.8	1,736	-0.05%
2021/10/18	0	0.00	0.2	25.00	24.90	-0.2	1,740	-0.01%
2021/10/15	1.3	24.58	0	0.00	24.65	1.3	1,751	0.07%
2021/10/07	0	0.00	3	24.05	24.00	-3	1,818	-0.16%
2021/10/01	1	23.20	0	0.00	23.10	1	1,874	0.05%
2021/09/28	1	23.15	0	0.00	23.15	1	1,943	0.05%
2021/09/22	1	23.35	0	0.00	23.05	1	2,175	0.05%
2021/09/17	0	0.00	2	23.50	23.50	-2	2,186	-0.09%
2021/09/13	2	25.18	0	0.00	25.25	2	2,212	0.09%
2021/09/06	0	0.00	2	24.50	24.05	-2	2,347	-0.09%
2021/08/26	0.1	23.50	0	0.00	23.60	0.1	2,347	0.00%
2021/08/25	0.2	23.65	0	0.00	23.65	0.2	2,348	0.01%
2021/08/19	0.1	22.75	0	0.00	22.00	0.1	2,297	0.00%
2021/08/12	0	0.00	2	23.50	23.60	-2	2,371	-0.08%
2021/08/11	1	23.10	0	0.00	23.40	1	2,414	0.04%
2021/08/10	2	23.78	0	0.00	23.65	2	2,435	0.08%
2021/07/29	0	24.20	0	0.00	24.20	0	3,114	0.00%
2021/07/28	0.2	23.65	0	0.00	23.75	0.2	3,195	0.01%
2021/07/22	0.1	23.90	0	0.00	23.45	0.1	3,588	0.00%
2021/07/19	0	24.45	0	0.00	24.55	0	3,683	0.00%
2021/07/14	3	23.63	0	0.00	23.55	3	3,894	0.08%
2021/07/07	1	24.65	5	24.75	24.60	-4	4,326	-0.09%
2021/07/01	3	25.93	0	0.00	25.30	3	4,530	0.07%
2021/06/30	0	0.00	2	27.15	27.30	-2	4,539	-0.04%
2021/06/28	0	27.00	0	0.00	27.00	0	4,490	0.00%
2021/06/25	2.2	27.45	0	0.00	27.50	2.2	4,468	0.05%
2021/06/24	1	27.20	1	27.60	27.55	0	4,460	0.00%
2021/06/23	0	0.00	5	26.70	26.80	-5	4,469	-0.11%
2021/06/22	0	0.00	6	27.13	26.90	-6	4,458	-0.13%
2021/06/21	6	26.40	0	0.00	25.90	6	4,408	0.14%
2021/06/18	0	26.75	1	26.40	26.75	-1	4,397	-0.02%
2021/06/17	0	0.00	2	25.40	26.45	-2	4,536	-0.04%
2021/06/11	7	25.21	1	25.25	25.50	6	4,766	0.13%
2021/06/09	0.1	24.65	0	0.00	24.60	0.1	4,802	0.00%
2021/06/07	5	24.60	0	0.00	24.40	5	4,947	0.10%
2021/06/02	1	25.25	1	25.10	25.10	0	5,249	0.00%
2021/06/01	0	0.00	1	25.30	25.15	-1	5,284	-0.02%
2021/05/31	1	25.00	1	25.00	24.90	0	5,372	0.00%
2021/05/28	0.1	25.00	0	0.00	24.95	0.1	5,541	0.00%
2021/05/27	2	24.80	0	0.00	24.75	2	5,633	0.04%
2021/05/26	1.2	25.01	1	25.05	25.10	0.2	5,696	0.00%
2021/05/24	3	25.15	0	0.00	24.95	3	5,825	0.05%
2021/05/21	0.1	24.15	0	0.00	25.20	0.1	5,924	0.00%
2021/05/19	2	24.23	1	23.80	24.05	1	5,957	0.02%
2021/05/18	2	24.10	0	0.00	24.40	2	5,931	0.03%
2021/05/17	0	0.00	2	23.75	22.60	-2	5,912	-0.03%
2021/05/14	1.1	24.78	1	25.90	24.65	0.1	5,818	0.00%
2021/05/13	4	25.51	0	0.00	25.30	4	5,731	0.07%
2021/05/12	4	26.45	3	27.50	26.55	1	5,625	0.02%
2021/05/11	1	28.30	4	29.44	28.40	-3	5,444	-0.06%
2021/05/07	2	28.28	0	0.00	28.45	2	5,305	0.04%
2021/05/06	1	28.45	2.5	28.58	28.65	-1.5	5,278	-0.03%
2021/05/05	0	0.00	5	27.71	27.95	-5	5,208	-0.10%
2021/05/04	11	27.40	1	27.55	27.55	10	5,144	0.19%
2021/05/03	0	0.00	5	29.00	27.85	-5	5,030	-0.10%
2021/04/29	20	29.66	19	29.41	28.90	1	4,979	0.02%
2021/04/27	0	28.55	0	0.00	28.80	0	4,970	0.00%
2021/04/26	2.2	28.71	1	28.55	28.70	1.2	4,961	0.02%
2021/04/23	0	0.00	9	27.91	28.05	-9	4,953	-0.18%
2021/04/22	1	29.15	4	28.84	27.95	-3	4,921	-0.06%
2021/04/21	3	28.98	0	0.00	29.05	3	4,816	0.06%
2021/04/20	3	28.15	2.1	28.16	28.60	1	4,773	0.02%
2021/04/19	3	28.45	2	28.85	28.55	1	4,751	0.02%
2021/04/16	0	0.00	17	27.35	27.40	-17	4,674	-0.36%
2021/04/15	1	26.60	3	26.53	26.85	-2	4,582	-0.04%
2021/04/14	0	0.00	2	26.15	26.00	-2	4,463	-0.04%
2021/04/13	5	25.90	0	0.00	25.30	5	4,443	0.11%
2021/04/12	0	0.00	10	25.78	25.70	-10	4,515	-0.22%
2021/04/09	0	0.00	7	25.18	25.70	-7	4,497	-0.16%
2021/04/08	3	25.50	0	0.00	25.50	3	4,438	0.07%
2021/04/07	16	25.26	1	25.15	25.65	15	4,409	0.34%
2021/04/06	2	23.70	4	24.63	24.65	-2	4,336	-0.05%
2021/04/01	2	24.03	0	0.00	23.90	2	4,263	0.05%
2021/03/29	2	24.28	0	0.00	24.10	2	4,234	0.05%
2021/03/26	0	24.35	6	24.42	24.40	-6	4,238	-0.14%
2021/03/25	2.2	24.05	11	24.12	24.05	-8.8	4,207	-0.21%
2021/03/24	5	24.00	0	0.00	23.95	5	4,207	0.12%
2021/03/23	2	24.08	2	24.05	24.15	0	4,200	0.00%
2021/03/22	0	0.00	9	24.18	24.40	-9	4,185	-0.22%
2021/03/19	7	23.24	0	0.00	23.25	7	4,050	0.17%
2021/03/18	1	23.75	0	0.00	23.75	1	4,018	0.02%
2021/03/17	0	0.00	4	24.20	24.10	-4	4,040	-0.10%
2021/03/16	0	0.00	3	23.68	23.40	-3	3,958	-0.08%
2021/03/15	0	0.00	6	23.33	23.40	-6	4,094	-0.15%
2021/03/12	5	22.49	0	0.00	22.55	5	4,409	0.11%
2021/03/11	7	22.94	0	0.00	22.95	7	4,542	0.15%
2021/03/10	5	23.25	0.3	23.45	23.25	4.7	4,585	0.10%
2021/03/09	6	23.89	14	23.58	23.45	-8	4,741	-0.17%
2021/03/08	9	23.18	9	23.92	23.00	0	5,020	0.00%
2021/03/05	0	0.00	33	23.14	22.90	-33	4,990	-0.66%
2021/03/04	2	23.50	18	23.39	23.25	-16	5,055	-0.32%
2021/03/03	37	22.79	8	23.11	23.25	29	4,989	0.58%
2021/03/02	0	0.00	12	22.53	22.00	-12	4,866	-0.25%
2021/02/26	0	0.00	4	22.18	21.95	-4	4,989	-0.08%
2021/02/25	0.2	21.95	2	21.90	22.00	-1.8	4,989	-0.04%
2021/02/24	0	0.00	4	21.55	21.95	-4	4,990	-0.08%
2021/02/23	1	21.55	1	21.85	22.05	0	4,905	0.00%
2021/02/22	2	21.13	0	0.00	21.35	2	4,813	0.04%
2021/02/19	1	20.20	0	0.00	20.30	1	4,743	0.02%
2021/02/18	1	20.35	10	20.30	20.30	-9	4,808	-0.19%
2021/02/02	0.1	19.20	0	0.00	19.50	0.1	5,159	0.00%
2021/01/25	1	20.30	0	0.00	20.10	1	5,629	0.02%
2021/01/19	0.1	20.15	0	0.00	19.90	0.1	5,782	0.00%
2021/01/15	1	20.15	0	0.00	20.10	1	5,919	0.02%
2021/01/13	10	20.80	0	0.00	20.75	10	6,782	0.15%
2021/01/08	0.3	20.35	6	20.20	20.20	-5.7	7,459	-0.08%
2021/01/05	3	21.50	0	0.00	21.15	3	8,147	0.04%
2021/01/04	0	0.00	6	20.58	20.90	-6	8,550	-0.07%
2020/12/29	0	0.00	2	21.00	20.75	-2	10,756	-0.02%
2020/12/24	0	20.65	0	0.00	20.80	0	11,232	0.00%
2020/12/23	1	20.40	0	0.00	20.50	1	11,472	0.01%
2020/12/18	0	0.00	1	20.80	20.75	-1	11,844	-0.01%
2020/12/17	0.3	21.10	0	0.00	20.95	0.3	12,009	0.00%
2020/12/16	0	0.00	1	21.30	21.20	-1	12,256	-0.01%
2020/12/15	1	20.70	0	0.00	20.75	1	12,239	0.01%
2020/12/14	0	0.00	12	20.88	20.95	-12	12,271	-0.10%
2020/12/11	7	20.27	0	0.00	20.50	7	12,323	0.06%
2020/12/09	2	20.63	6	20.47	20.95	-4	12,602	-0.03%
2020/12/08	9	20.24	8	20.52	19.95	1	12,801	0.01%
2020/12/07	2	21.30	5	21.40	21.35	-3	12,566	-0.02%
2020/12/04	6	22.82	0	0.00	22.35	6	12,560	0.05%
2020/12/03	12	22.91	34	22.39	22.45	-22	12,669	-0.17%
2020/12/02	18	22.78	14	23.10	22.80	4	12,936	0.03%
2020/12/01	5	24.65	0	0.00	24.40	5	12,795	0.04%
2020/11/27	0	0.00	9	24.82	24.90	-9	13,060	-0.07%
2020/11/26	2	24.50	0	0.00	24.65	2	13,124	0.02%
2020/11/25	20	25.10	9	25.67	24.65	11	13,332	0.08%
2020/11/24	2	24.45	0	0.00	24.45	2	13,324	0.02%
2020/11/23	1	24.95	2	24.90	24.80	-1	13,403	-0.01%
2020/11/19	2	25.15	0	0.00	25.15	2	13,721	0.01%
2020/11/18	2	25.10	0	0.00	25.10	2	13,962	0.01%
2020/11/17	0	0.00	1	25.30	25.30	-1	14,030	-0.01%
2020/11/16	7	25.18	2	25.60	25.10	5	14,155	0.04%
2020/11/13	4	25.60	13	25.76	25.65	-9	14,267	-0.06%
2020/11/12	17	25.28	0	0.00	25.20	17	14,403	0.12%
2020/11/11	0	0.00	49	25.72	25.95	-49	14,712	-0.33%
2020/11/10	9	25.77	11	25.32	25.15	-2	14,886	-0.01%
2020/11/09	0	0.00	7	25.91	25.65	-7	14,826	-0.05%
2020/11/06	0	0.00	3	25.20	25.10	-3	14,745	-0.02%
2020/11/04	0	0.00	1	24.75	24.75	-1	14,659	-0.01%
2020/11/03	2	25.20	0	0.00	24.85	2	14,676	0.01%
2020/11/02	5	24.50	0	0.00	25.10	5	14,722	0.03%
2020/10/30	0	0.00	2	25.20	24.35	-2	14,619	-0.01%
2020/10/29	3	24.93	0	0.00	25.00	3	14,538	0.02%
2020/10/28	4	25.08	0	0.00	25.00	4	14,434	0.03%
2020/10/27	27	25.86	27	25.55	25.60	0	14,326	0.00%
2020/10/26	0	0.00	0.1	25.60	25.70	-0.1	14,231	0.00%
2020/10/23	0	0.00	7	26.55	26.25	-7	14,136	-0.05%
2020/10/22	33	26.61	26	26.09	26.45	7	14,038	0.05%
2020/10/21	45	26.77	46	27.04	26.50	-1	13,827	-0.01%
2020/10/20	19	26.12	32	25.54	26.50	-13	13,147	-0.10%
2020/10/19	6	24.54	6	24.48	24.55	0	12,632	0.00%
2020/10/16	5	24.40	7	24.25	24.40	-2	12,587	-0.02%
2020/10/15	11	24.25	0	0.00	24.15	11	12,407	0.09%
2020/10/14	15	24.98	16	25.13	25.20	-1	12,166	-0.01%
2020/10/13	14	25.28	15	25.58	25.00	-1	11,945	-0.01%
2020/10/12	82	25.66	48	25.55	26.35	34	11,568	0.29%
2020/10/08	45	24.81	51	25.17	25.50	-6	11,028	-0.05%
2020/10/07	33	23.61	33	23.57	24.35	0	10,183	0.00%
2020/10/06	15	22.13	67	21.81	22.50	-52	9,267	-0.56%
2020/10/05	24	20.94	8	20.46	20.95	16	8,757	0.18%
2020/09/30	0	0.00	1	20.15	20.20	-1	8,625	-0.01%
2020/09/29	19	20.77	10	20.77	20.45	9	8,546	0.11%
2020/09/28	8	20.57	34	20.61	20.65	-26	8,177	-0.32%
2020/09/25	2	19.00	0	0.00	18.80	2	7,926	0.03%
2020/09/24	6	19.62	7	19.99	19.45	-1	7,744	-0.01%
2020/09/23	28	20.37	55	20.54	20.20	-27	7,587	-0.36%
2020/09/22	33	20.63	14	20.65	21.00	19	7,463	0.25%
2020/09/21	14	21.34	5	21.02	21.35	9	7,273	0.12%
2020/09/18	5	20.28	4	20.35	20.25	1	7,003	0.01%
2020/09/17	0	0.00	5	20.38	20.20	-5	6,965	-0.07%
2020/09/16	5	20.40	0	0.00	20.55	5	6,874	0.07%
2020/09/15	6	19.88	0	0.00	20.00	6	6,767	0.09%
2020/09/14	16	20.64	4	20.13	20.15	12	6,572	0.18%
2020/09/11	39	21.33	24	21.25	20.75	15	6,309	0.24%
2020/09/10	21	22.08	19	21.76	22.00	2	5,937	0.03%
2020/09/09	18	21.76	8	21.77	21.75	10	5,815	0.17%
2020/09/08	13	21.52	11	21.60	21.75	2	5,615	0.04%
2020/09/07	50	21.97	59	22.51	21.70	-9	5,397	-0.17%
2020/09/04	17	20.40	7	20.82	20.80	10	4,944	0.20%
2020/09/03	32	20.00	6	20.14	20.05	26	4,663	0.56%
2020/09/02	14	19.61	18	19.84	19.70	-4	4,506	-0.09%
2020/09/01	11	18.73	5	18.70	18.75	6	4,194	0.14%
2020/08/31	9	19.12	11	19.11	18.85	-2	4,091	-0.05%
2020/08/28	11	18.34	112	18.53	18.45	-101	3,839	-2.63%	大賣/鉅額交易
2020/08/27	13	17.64	24	18.04	18.05	-11	3,648	-0.30%
2020/08/26	123	17.90	1	17.85	17.80	122	3,489	3.50%	大買/鉅額交易
2020/08/25	2	18.33	1.2	18.55	18.65	0.8	3,292	0.02%
2020/08/24	0.2	17.90	100	18.00	18.00	-99.8	3,106	-3.21%
2020/08/21	105	17.25	0	0.00	17.30	105	2,820	3.72%	大買/鉅額交易
2020/08/20	1	16.35	0	0.00	16.75	1	2,705	0.04%
2020/08/19	3	17.45	3	17.47	17.55	0	2,501	0.00%
2020/08/18	9	17.04	5	16.85	17.00	4	2,315	0.17%
2020/08/17	0	0.00	2	16.48	16.90	-2	2,117	-0.09%
2020/08/14	1	15.30	1	15.55	15.40	0	1,732	0.00%
2020/08/10	2	14.85	0	0.00	14.90	2	1,319	0.15%
2020/08/07	0	0.00	5.5	14.32	14.45	-5.5	1,245	-0.44%
2020/08/06	5.5	14.31	0	0.00	14.35	5.5	1,181	0.47%
2020/07/28	0	0.00	5	13.25	13.15	-5	1,040	-0.48%
2020/07/24	0	0.00	0	13.50	13.50	0	1,028	0.00%
2020/06/05	0	0.00	5	12.85	12.85	-5	995	-0.50%
2020/06/01	0	0.00	0.1	12.00	12.00	-0.1	947	-0.01%
2020/05/11	0	0.00	6	11.75	11.70	-6	821	-0.73%
2020/05/07	6	11.47	0	0.00	11.60	6	799	0.75%
2020/04/17	1	10.50	1	10.40	10.35	0	772	0.00%
2020/04/15	0	0.00	1	10.60	10.55	-1	768	-0.13%
2020/03/31	0	0.00	5	9.88	9.88	-5	701	-0.71%
2020/03/26	5	9.58	0	0.00	9.58	5	679	0.74%
2020/03/19	0	0.00	9	9.38	9.12	-9	675	-1.33%
2020/03/18	10	10.02	0	0.00	9.97	10	653	1.53%
2020/03/12	10	11.30	0	0.00	11.35	10	599	1.67%
2020/03/09	0	0.00	5	12.25	12.20	-5	573	-0.87%
2020/02/24	5	12.70	0	0.00	12.65	5	665	0.75%
2020/02/05	5	12.55	0	0.00	12.55	5	875	0.57%
2020/01/06	0	0.00	5	13.15	13.05	-5	906	-0.55%
2019/11/26	0	0.00	1	13.15	13.15	-1	1,006	-0.10%
2019/11/21	2	13.45	1	13.10	13.10	1	1,056	0.09%
2019/11/18	5	13.10	0	0.00	13.20	5	965	0.52%
2019/11/04	0	0.00	2.1	15.15	15.05	-2.1	1,225	-0.17%
2019/10/31	0	0.00	2	14.95	15.00	-2	1,261	-0.16%
2019/09/04	2	15.05	0	0.00	15.05	2	1,856	0.11%
2019/08/14	2	15.20	0	0.00	15.00	2	2,582	0.08%
2019/07/30	1	17.60	0	0.00	17.50	1	2,630	0.04%
2019/07/24	0	0.00	2	17.50	17.40	-2	2,430	-0.08%
2019/07/22	1	17.60	0	0.00	17.60	1	2,416	0.04%
2019/07/19	5	17.66	0	0.00	17.65	5	2,402	0.21%
2019/07/18	0	0.00	1	17.60	17.65	-1	2,384	-0.04%
2019/07/11	0	0.00	4	17.50	17.40	-4	2,306	-0.17%
2019/07/10	2	17.50	0	0.00	17.50	2	2,293	0.09%
2019/07/05	0	0.00	1	17.15	17.25	-1	2,249	-0.04%
2019/07/04	2	17.05	0	0.00	17.05	2	2,238	0.09%
2019/06/27	0	0.00	1	17.10	17.15	-1	2,232	-0.04%
2019/06/26	1	17.20	0	0.00	17.10	1	2,220	0.05%
2019/06/25	0	0.00	2	17.15	17.25	-2	2,229	-0.09%
2019/06/17	0	0.00	6	16.80	16.80	-6	2,349	-0.26%
2019/06/14	1	16.95	0	0.00	16.95	1	2,357	0.04%
2019/06/12	2	16.95	2	16.95	16.95	0	2,330	0.00%
2019/06/06	0	0.00	1.1	17.09	16.95	-1.1	2,245	-0.05%
2019/06/04	1	17.25	2	17.15	17.25	-1	2,223	-0.04%
2019/06/03	2	16.95	1	16.95	17.25	1	2,205	0.05%
2019/05/31	5	17.10	5	17.00	17.00	0	2,190	0.00%
2019/05/29	6	17.25	5	16.85	16.95	1	2,131	0.05%
2019/05/28	25	17.55	2	17.38	17.40	23	2,063	1.11%
2019/05/27	30	17.35	58	17.02	17.85	-28	1,976	-1.42%
2019/05/24	52	16.70	3	16.70	17.00	49	1,707	2.87%
2019/05/20	4	16.38	0	0.00	16.15	4	1,467	0.27%
2019/05/17	6	16.31	9	16.37	16.55	-3	1,370	-0.22%
2019/05/16	0	0.00	1	16.00	15.85	-1	1,158	-0.09%
2019/05/15	3	16.03	1	16.05	16.00	2	1,140	0.18%
2019/04/02	0	0.00	5.5	15.80	15.80	-5.5	1,069	-0.51%
2019/03/07	0	0.00	3	15.25	15.30	-3	846	-0.35%
2019/02/26	2	14.95	0	0.00	15.00	2	826	0.24%
2019/02/21	1	14.60	0	0.00	14.60	1	789	0.13%
2019/01/04	10	13.85	0	0.00	13.90	10	801	1.25%
2018/12/26	10	13.85	0	0.00	13.90	10	871	1.15%
2018/12/25	5	13.90	0	0.00	13.90	5	866	0.58%
2018/11/29	0	0.00	2	14.15	14.15	-2	953	-0.21%
2018/11/28	2	14.25	0	0.00	14.25	2	965	0.21%
2018/11/19	0	0.00	2	14.15	14.20	-2	1,158	-0.17%
2018/11/16	0	0.00	3.5	14.24	14.20	-3.5	1,143	-0.30%
2018/11/15	2.1	14.15	0	0.00	14.25	2.1	1,135	0.18%
2018/11/14	0.4	13.90	0	0.00	13.85	0.4	1,067	0.04%
2018/11/13	0	0.00	5	13.30	13.30	-5	1,042	-0.48%
2018/11/07	0	0.00	5	13.40	13.40	-5	1,050	-0.48%
2018/11/05	0	0.00	1	13.20	13.20	-1	1,050	-0.10%
2018/11/01	5	12.95	0	0.00	12.95	5	1,055	0.47%
2018/10/04	0	0.00	11	14.15	14.10	-11	921	-1.19%
2018/09/28	0	0.00	10	14.25	14.15	-10	890	-1.12%
2018/09/21	5	13.85	0	0.00	13.85	5	842	0.59%
2018/09/20	5	13.80	0	0.00	13.80	5	842	0.59%
2018/09/06	0	0.00	2	13.85	13.80	-2	831	-0.24%
2018/09/03	0	0.00	22	14.25	14.25	-22	805	-2.73%
2018/08/31	0	0.00	19	13.91	13.95	-19	741	-2.56%
2018/08/30	7	14.04	11	13.51	13.85	-4	729	-0.55%
2018/08/29	0	0.00	10	13.28	13.30	-10	625	-1.60%
2018/08/24	0	0.00	46	13.15	13.10	-46	688	-6.68%
2018/08/07	6	12.60	0	0.00	12.70	6	774	0.78%
2018/07/27	5	13.20	0	0.00	13.20	5	804	0.62%
2018/07/26	10	13.20	0	0.00	13.30	10	804	1.24%
2018/07/17	3	13.00	0	0.00	13.00	3	977	0.31%
2018/07/13	3	13.00	0	0.00	13.00	3	1,003	0.30%
2018/06/20	20	13.11	20	13.10	13.10	0	1,702	0.00%
2018/06/15	19	13.37	0	0.00	13.35	19	1,698	1.12%
2018/06/13	0	0.00	20	13.60	13.55	-20	1,702	-1.17%
2018/06/12	0	0.00	20	13.58	13.55	-20	1,710	-1.17%
2018/05/25	1	13.35	0	0.00	13.35	1	1,735	0.06%
2018/05/24	2	13.55	10	13.43	13.40	-8	1,723	-0.46%
2018/05/21	0	0.00	1	13.70	13.65	-1	1,761	-0.06%
2018/05/02	1	13.10	0	0.00	13.15	1	1,908	0.05%
2018/04/24	5	12.85	0	0.00	12.80	5	1,945	0.26%
2018/04/16	35	12.87	0	0.00	12.90	35	1,984	1.76%
2018/04/12	10	13.55	0	0.00	13.55	10	1,991	0.50%
2018/03/31	5	14.10	0	0.00	13.90	5	1,986	0.25%
2018/03/30	5	14.75	42	14.55	14.55	-37	1,891	-1.96%
2018/03/23	5	15.50	1	15.55	15.70	4	1,723	0.23%
2018/03/16	1	16.20	0	0.00	16.15	1	1,835	0.05%
2018/03/15	1	16.20	0	0.00	16.25	1	1,848	0.05%
2018/03/14	2	15.90	29	15.97	15.90	-27	1,800	-1.50%
2018/03/12	0	0.00	0.1	15.90	15.95	-0.1	1,802	0.00%
2018/03/06	5	15.47	3	15.60	15.50	2	1,919	0.10%
2018/03/05	20	15.15	13	15.45	15.35	7	2,028	0.34%
2018/03/02	0	0.00	1	15.75	15.65	-1	2,068	-0.05%
2018/02/26	10	16.10	0	0.00	16.10	10	2,186	0.46%
2018/02/23	0	0.00	7	16.00	16.00	-7	2,192	-0.32%
2018/02/12	20	15.30	0	0.00	15.10	20	2,176	0.92%
2018/02/07	5	15.19	3	15.25	15.10	2	2,132	0.09%
2018/02/06	0	0.00	2	15.05	14.80	-2	2,152	-0.09%
2018/02/05	0	0.00	5	15.90	15.90	-5	2,104	-0.24%
2018/02/01	7	16.29	0	0.00	16.20	7	2,170	0.32%
2018/01/31	0	0.00	2	16.25	16.30	-2	2,195	-0.09%
2018/01/30	2	16.45	5	16.45	16.45	-3	2,179	-0.14%
2018/01/26	30	16.69	0	0.00	16.75	30	2,167	1.38%
2018/01/23	14	16.43	0	0.00	16.45	14	2,199	0.64%
2018/01/22	5	16.83	0	0.00	16.70	5	2,239	0.22%
2018/01/19	11	17.15	0	0.00	17.10	11	2,234	0.49%
2018/01/18	0	0.00	20	17.30	17.25	-20	2,216	-0.90%
2018/01/15	0	0.00	1	17.15	17.10	-1	2,182	-0.05%
2018/01/12	1	17.20	50	17.16	17.20	-49	2,159	-2.27%
2018/01/09	0	0.00	1	17.25	17.20	-1	2,128	-0.05%
2018/01/08	1	17.65	2	17.60	17.75	-1	2,079	-0.05%
2018/01/02	1	16.70	0	0.00	16.50	1	1,963	0.05%