統一證 (2855)-新光-高雄券商分點個股進出

台股 » 個股 » 統一證 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

統一證

(2855)

可現股當沖

股價
26.80
漲跌
▲0.60
漲幅
+2.29%
成交量
4,749張
產業
上市金融類股
224人加入追蹤

立即追蹤
本地時間:14:30(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

統一證 (2855)籌碼相關－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄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
2024/05/31	22	26.79	4.1	26.70	26.80	17.9	5,424	0.33%
2024/05/30	15.1	26.30	2	26.28	26.20	13.1	5,417	0.24%
2024/05/29	11.1	26.45	0	0.00	26.45	11.1	5,426	0.21%
2024/05/28	0.1	26.54	1	26.50	26.60	-0.9	5,450	-0.02%
2024/05/27	0	0.00	0.1	26.60	26.55	-0.1	5,464	0.00%
2024/05/24	0	26.20	0	0.00	26.35	0	5,462	0.00%
2024/05/23	1.2	26.16	2	26.15	26.15	-0.8	5,443	-0.01%
2024/05/22	2	26.45	6	26.52	26.55	-4	5,444	-0.07%
2024/05/21	5	26.10	5	26.20	26.20	0	5,463	0.00%
2024/05/17	3	26.65	0	0.00	26.80	3	5,371	0.06%
2024/05/16	18	26.75	4	26.86	26.75	14	5,369	0.26%
2024/05/15	8	26.29	0	0.00	26.20	8	5,336	0.15%
2024/05/14	7	26.08	0	0.00	26.00	7	5,287	0.13%
2024/05/13	6	26.30	1.1	26.10	26.20	4.9	5,247	0.09%
2024/05/10	6	26.27	18	26.50	26.55	-12	5,197	-0.23%
2024/05/09	4.5	26.09	1	26.45	25.75	3.5	5,115	0.07%
2024/05/08	14	26.13	36	26.09	26.10	-22	5,034	-0.44%
2024/05/07	6.4	27.92	0	0.00	28.10	6.4	4,823	0.13%
2024/05/06	4.2	28.64	45.5	28.47	28.65	-41.3	4,726	-0.87%
2024/05/03	2.3	28.07	12	27.95	28.05	-9.7	4,629	-0.21%
2024/05/02	2.1	27.76	1	27.65	27.90	1.1	4,573	0.02%
2024/04/30	1	27.80	3.1	27.73	27.65	-2.1	4,534	-0.05%
2024/04/29	15	27.75	16	27.42	27.75	-1	4,488	-0.02%
2024/04/26	11.1	27.17	4	27.51	27.05	7.1	4,409	0.16%
2024/04/25	5	27.20	18	27.42	27.15	-13	4,311	-0.30%
2024/04/24	6.3	27.02	0	0.00	27.20	6.3	4,241	0.15%
2024/04/23	27	26.98	0	0.00	27.25	27	4,193	0.64%
2024/04/22	35	26.86	21.2	26.90	27.15	13.8	4,138	0.33%
2024/04/19	4.1	26.11	35.2	25.84	26.65	-31.1	4,021	-0.77%
2024/04/18	3	26.08	10.2	25.35	26.55	-7.2	3,882	-0.19%
2024/04/17	19.2	25.56	5	25.61	25.45	14.2	3,804	0.37%
2024/04/16	30	25.32	4.7	25.34	25.25	25.3	3,743	0.68%
2024/04/15	14.1	26.51	0	0.00	26.60	14.1	3,607	0.39%
2024/04/12	3	26.93	21	26.90	26.85	-18	3,536	-0.51%
2024/04/11	8	26.94	0	0.00	27.00	8	3,472	0.23%
2024/04/10	10.1	26.81	0	0.00	26.95	10.1	3,429	0.29%
2024/04/09	24.7	26.75	8.6	26.70	27.05	16	3,361	0.48%
2024/04/08	5	25.70	21.2	25.97	26.05	-16.2	3,169	-0.51%
2024/04/02	4	25.56	5.5	25.60	25.40	-1.5	3,030	-0.05%
2024/04/01	7.1	24.76	8	25.16	25.30	-0.9	2,949	-0.03%
2024/03/29	4	24.15	13.1	24.48	24.60	-9.1	2,821	-0.32%
2024/03/28	4	24.20	4.1	24.15	24.20	-0.1	2,707	0.00%
2024/03/27	3	23.90	6	23.60	23.90	-3	2,610	-0.11%
2024/03/26	2	23.20	0	0.00	23.15	2	2,523	0.08%
2024/03/25	2	23.35	0	0.00	23.35	2	2,490	0.08%
2024/03/22	5	23.47	16	23.56	23.55	-11	2,459	-0.45%
2024/03/21	16	23.37	0	0.00	23.40	16	2,394	0.67%
2024/03/20	0	0.00	2	23.30	22.85	-2	2,348	-0.09%
2024/03/19	2	23.30	0	0.00	23.20	2	2,332	0.09%
2024/03/18	0	23.10	0.1	22.97	23.10	-0.1	2,296	-0.01%
2024/03/15	2	23.25	2	23.15	23.10	0	2,227	0.00%
2024/03/14	3	23.88	11	23.94	23.60	-8	2,165	-0.37%
2024/03/13	4.2	24.08	4	24.15	24.00	0.2	2,079	0.01%
2024/03/12	1	24.25	6.2	24.10	24.20	-5.2	1,970	-0.26%
2024/03/11	11.1	24.05	29	24.18	23.75	-17.9	1,880	-0.95%
2024/03/08	12.4	23.00	5	23.17	23.05	7.4	1,713	0.43%
2024/03/07	44	22.75	19	22.59	22.95	25	1,477	1.69%
2024/03/06	0	0.00	6	21.27	21.30	-6	1,192	-0.50%
2024/03/05	0	0.00	21	21.16	21.20	-21	1,157	-1.81%
2024/03/04	0	0.00	5	20.95	20.95	-5	1,102	-0.45%
2024/03/01	0	0.00	10	20.74	20.65	-10	1,068	-0.94%
2024/02/29	0	0.00	4.1	20.36	20.50	-4.1	1,009	-0.41%
2024/02/26	2	20.15	0	20.15	20.15	2	929	0.21%
2024/02/22	0	0.00	1	19.80	20.30	-1	902	-0.11%
2024/02/20	3	19.90	6.3	20.00	19.85	-3.3	844	-0.39%
2024/02/19	2.7	19.91	6	19.92	19.95	-3.3	831	-0.39%
2024/02/16	0	0.00	4.1	19.60	19.75	-4.1	813	-0.50%
2024/02/15	0	19.05	2	19.05	19.00	-2	752	-0.26%
2024/02/02	2	18.95	2	18.90	18.85	0	739	0.00%
2024/02/01	2	18.90	0	0.00	18.95	2	735	0.27%
2024/01/31	2	18.85	0	0.00	18.85	2	740	0.27%
2024/01/30	2	18.90	0	0.00	18.90	2	744	0.27%
2024/01/26	0	0.00	1	19.05	19.10	-1	755	-0.13%
2024/01/25	3	19.00	0	0.00	19.05	3	760	0.39%
2024/01/24	0	0.00	4	19.03	19.00	-4	762	-0.52%
2024/01/23	0	0.00	3	19.00	18.95	-3	766	-0.39%
2024/01/22	0	18.95	0	0.00	18.90	0	768	0.00%
2024/01/19	0.1	18.85	0	0.00	18.75	0.1	768	0.01%
2024/01/12	6	19.27	0	0.00	19.25	6	733	0.82%
2024/01/11	0	0.00	2	19.40	19.45	-2	740	-0.27%
2024/01/10	10	19.33	1	19.35	19.30	9	824	1.09%
2024/01/09	15	19.51	0	0.00	19.50	15	828	1.81%
2024/01/08	0	0.00	0.2	19.60	19.60	-0.2	838	-0.02%
2024/01/05	0	19.30	0.2	19.40	19.40	-0.2	842	-0.02%
2024/01/04	0.1	19.35	0.7	19.35	19.40	-0.6	851	-0.07%
2024/01/03	0.1	19.45	0	0.00	19.35	0.1	870	0.01%
2023/12/29	0	0.00	2.4	19.74	19.65	-2.4	851	-0.28%
2023/12/28	1.1	19.50	0	0.00	19.65	1.1	846	0.13%
2023/12/27	0.1	19.50	0	0.00	19.55	0.1	839	0.01%
2023/12/26	2	19.35	0	0.00	19.45	2	838	0.24%
2023/12/25	0.1	19.30	0	0.00	19.30	0.1	835	0.01%
2023/12/22	0	19.30	1	19.30	19.30	-1	834	-0.12%
2023/12/19	6.1	19.25	13	19.30	19.20	-6.9	828	-0.84%
2023/12/18	3.1	19.60	0.4	19.70	19.60	2.7	830	0.32%
2023/12/15	1	19.80	6	19.80	19.80	-5	831	-0.60%
2023/12/14	5	19.55	10	19.53	19.60	-5	814	-0.61%
2023/12/12	0	0.00	4	19.28	19.30	-4	777	-0.51%
2023/12/11	0	0.00	2	19.25	19.20	-2	777	-0.26%
2023/12/07	0.2	19.05	0	0.00	19.00	0.2	780	0.03%
2023/12/06	0	0.00	4	19.18	19.15	-4	779	-0.51%
2023/12/04	0	0.00	0.4	19.15	19.10	-0.4	784	-0.05%
2023/11/30	0	0.00	4	18.98	19.00	-4	783	-0.51%
2023/11/29	2	18.75	2	18.85	18.85	0	773	0.00%
2023/11/28	0	0.00	1	18.60	18.60	-1	761	-0.13%
2023/11/24	0	0.00	0.2	18.65	18.60	-0.2	775	-0.03%
2023/11/22	2	18.55	0	0.00	18.60	2	783	0.26%
2023/11/21	0	18.45	23	18.61	18.60	-23	790	-2.91%
2023/11/20	0	18.45	7	18.44	18.40	-7	782	-0.89%
2023/11/17	0.1	18.35	11	18.38	18.45	-10.9	782	-1.39%
2023/11/16	3	18.25	0	0.00	18.25	3	776	0.39%
2023/11/15	0	0.00	14.1	18.32	18.35	-14.1	779	-1.81%
2023/11/14	0	17.85	0	0.00	17.85	0	788	0.00%
2023/11/13	4	17.85	3	17.85	17.85	1	810	0.12%
2023/11/10	0	17.80	0	0.00	17.80	0	833	0.00%
2023/11/08	0	17.95	23	17.98	17.95	-23	888	-2.59%
2023/11/07	5	18.05	3	18.10	18.10	2	904	0.22%
2023/11/06	0	17.95	8.1	17.99	18.00	-8	923	-0.87%
2023/11/03	0.1	17.65	0	0.00	17.65	0.1	945	0.01%
2023/11/02	4	17.50	0	0.00	17.50	4	985	0.41%
2023/10/30	0	17.65	0	0.00	17.55	0	1,089	0.00%
2023/10/26	5.1	17.65	0	0.00	17.60	5.1	1,170	0.43%
2023/10/19	0	0.00	2.2	18.14	18.15	-2.2	1,311	-0.16%
2023/10/18	0.1	17.65	4	17.83	18.05	-3.9	1,309	-0.30%
2023/10/17	0	17.95	0	0.00	17.75	0	1,245	0.00%
2023/10/13	0.1	18.05	0	0.00	18.05	0.1	1,276	0.00%
2023/10/12	6	18.03	0	0.00	18.15	6	1,332	0.45%
2023/10/11	22	18.18	0	0.00	18.20	22	1,378	1.60%
2023/10/05	0	18.35	0.1	18.35	18.45	-0.1	1,382	-0.01%
2023/10/03	0	0.00	3	18.80	18.75	-3	1,426	-0.21%
2023/09/28	0.1	18.85	0	0.00	18.75	0.1	1,529	0.00%
2023/09/27	0	0.00	3	18.75	18.75	-3	1,539	-0.19%
2023/09/26	0	0.00	1.5	18.80	18.80	-1.5	1,543	-0.09%
2023/09/22	0.1	18.85	0	0.00	18.80	0.1	1,546	0.00%
2023/09/21	4	18.90	0	0.00	18.85	4	1,545	0.26%
2023/09/20	0	19.20	0	0.00	19.05	0	1,534	0.00%
2023/09/15	0	19.30	0	19.35	19.25	0	1,550	0.00%
2023/09/13	6	19.03	0	0.00	19.00	6	1,577	0.38%
2023/09/12	3	19.05	0	0.00	19.10	3	1,582	0.19%
2023/09/11	9	19.15	3.2	19.11	19.10	5.8	1,585	0.37%
2023/09/08	49	19.24	0.1	19.32	19.35	48.9	1,581	3.09%
2023/09/07	5	19.15	0	0.00	19.25	5	1,590	0.32%
2023/09/06	0.1	19.50	1	19.45	19.40	-0.9	1,600	-0.06%
2023/09/05	0	0.00	7	19.67	19.65	-7	1,600	-0.44%
2023/09/01	0	19.60	10	19.60	19.65	-10	1,634	-0.61%
2023/08/31	3	19.60	4	19.60	19.55	-1	1,681	-0.06%
2023/08/30	12	19.74	9	19.77	19.80	3	1,709	0.18%
2023/08/25	7	19.29	0.2	19.40	19.30	6.8	1,719	0.39%
2023/08/24	5	19.30	4	19.20	19.20	1	1,719	0.06%
2023/08/21	2	18.90	0	0.00	19.00	2	1,734	0.12%
2023/08/18	1.1	18.98	0	0.00	18.90	1.1	1,737	0.07%
2023/08/17	0	18.85	0.3	18.85	19.20	-0.3	1,739	-0.01%
2023/08/16	0	19.20	0	0.00	19.15	0	1,722	0.00%
2023/08/14	17.3	19.69	7	19.70	19.45	10.3	1,709	0.61%
2023/08/11	2	20.00	0.5	20.20	20.05	1.5	1,672	0.09%
2023/08/10	32	20.15	4	20.23	20.05	28	1,652	1.69%
2023/08/09	25	20.33	0	0.00	20.35	25	1,624	1.54%
2023/08/08	3.1	20.43	2	20.60	20.45	1.1	1,596	0.07%
2023/08/07	2.2	20.37	0	0.00	20.45	2.2	1,552	0.14%
2023/08/04	0	0.00	1.3	20.31	20.65	-1.3	1,528	-0.09%
2023/08/02	0.1	20.15	0	0.00	20.10	0.1	1,493	0.01%
2023/08/01	0	20.15	0.1	20.45	20.45	0	1,454	0.00%
2023/07/31	45.1	20.57	45	20.20	20.35	0.1	1,426	0.00%
2023/07/28	0	0.00	0.5	19.85	20.00	-0.5	1,382	-0.03%
2023/07/27	0	0.00	11.7	19.97	19.80	-11.7	1,350	-0.87%
2023/07/26	0	0.00	0	19.60	19.80	0	1,327	0.00%
2023/07/25	0	19.40	0.1	19.34	19.45	-0.1	1,284	-0.01%
2023/07/24	0.1	19.10	0	0.00	19.05	0.1	1,262	0.01%
2023/07/21	0.1	19.30	0	0.00	19.30	0.1	1,239	0.01%
2023/07/20	1	19.35	0	0.00	19.40	1	1,232	0.08%
2023/07/18	5.2	19.15	0	0.00	19.15	5.2	1,198	0.43%
2023/07/17	9	19.39	0	0.00	19.30	9	1,168	0.77%
2023/07/14	0.1	18.50	0.1	18.85	18.90	-0.1	1,111	0.00%
2023/07/13	0.1	18.35	0	0.00	18.25	0.1	1,066	0.01%
2023/07/12	0.1	18.30	0	0.00	18.20	0.1	1,076	0.01%
2023/07/11	7.2	18.28	2	18.33	18.40	5.2	1,076	0.49%
2023/07/10	1.1	18.06	1	18.05	18.15	0.1	1,049	0.01%
2023/07/07	2	17.85	12	18.01	18.35	-10	1,014	-0.99%
2023/07/06	1	17.45	2	17.40	17.35	-1	926	-0.11%
2023/07/05	2.4	17.56	0.4	17.60	17.50	2	916	0.22%
2023/07/04	0.4	17.55	0	0.00	17.65	0.4	904	0.04%
2023/07/03	0.2	17.60	1	17.60	17.60	-0.8	905	-0.09%
2023/06/30	1	17.40	0	17.60	17.40	1	904	0.11%
2023/06/28	0	0.00	0	17.55	17.40	0	899	0.00%
2023/06/21	0	0.00	2.2	17.74	17.75	-2.2	889	-0.25%
2023/06/20	0	0.00	3	17.55	17.50	-3	881	-0.34%
2023/06/19	0.1	17.81	4.5	17.81	17.75	-4.4	878	-0.50%
2023/06/16	0.7	17.91	0	0.00	17.90	0.7	868	0.08%
2023/06/15	0.3	17.98	0	0.00	17.90	0.3	863	0.03%
2023/06/14	0.2	17.95	0	0.00	17.95	0.2	853	0.02%
2023/06/13	0.2	17.85	2.1	17.90	17.95	-1.9	852	-0.22%
2023/06/12	1	17.75	0	0.00	17.85	1	849	0.12%
2023/06/07	3	17.83	8.2	17.85	17.80	-5.2	849	-0.61%
2023/06/06	5	17.91	2	17.90	17.90	3	856	0.35%
2023/06/05	2	17.70	2	17.65	17.65	0	814	0.00%
2023/05/30	0.1	17.10	0	0.00	17.10	0.1	762	0.01%
2023/05/29	3.3	17.16	0.1	17.20	17.20	3.1	754	0.42%
2023/05/26	2	17.05	0	0.00	17.05	2	748	0.27%
2023/05/25	0.1	17.00	0	0.00	16.95	0.1	738	0.02%
2023/05/23	1	17.10	1	17.00	17.00	0	725	0.00%
2023/05/22	0.1	16.70	0	0.00	16.80	0.1	703	0.01%
2023/05/19	3	16.83	0	0.00	16.70	3	700	0.43%
2023/05/17	0.2	16.40	0	0.00	16.45	0.2	695	0.02%
2023/05/09	0.2	16.60	0	0.00	16.60	0.2	743	0.02%
2023/05/08	3	16.65	1	16.80	16.75	2	745	0.27%
2023/04/20	0	0.00	2	16.75	16.70	-2	779	-0.26%
2023/04/19	1	16.65	0.1	16.70	16.70	0.9	775	0.12%
2023/04/18	5	16.91	2	17.05	17.00	3	759	0.39%
2023/04/17	2	16.95	2	16.95	16.80	0	742	0.00%
2023/04/14	0	0.00	0	16.70	16.70	0	716	-0.01%
2023/04/12	0	0.00	7.2	16.40	16.45	-7.2	695	-1.03%
2023/04/11	0	0.00	1	16.30	16.45	-1	694	-0.14%
2023/04/10	16	16.08	1	16.10	16.15	15	683	2.19%
2023/04/07	0	0.00	1	16.10	16.10	-1	683	-0.15%
2023/04/06	2	16.00	1	16.15	16.15	1	683	0.15%
2023/03/31	2	16.05	0	0.00	16.10	2	679	0.29%
2023/03/29	0	0.00	1	16.30	16.10	-1	679	-0.15%
2023/03/27	2	16.00	0	0.00	16.15	2	688	0.29%
2023/03/21	1	16.10	0.4	16.33	16.35	0.6	699	0.09%
2023/03/20	0	0.00	2.1	16.05	16.10	-2.1	693	-0.30%
2023/03/17	3	15.65	1.5	15.75	15.75	1.5	696	0.22%
2023/03/16	3	15.68	1	15.55	15.55	2	708	0.28%
2023/03/15	2	15.88	1	15.85	15.85	1	704	0.14%
2023/03/14	4	16.03	0	0.00	16.00	4	691	0.58%
2023/03/10	1	16.40	0	0.00	16.40	1	681	0.15%
2023/03/09	1	16.90	7.5	17.03	16.75	-6.5	672	-0.96%
2023/03/08	2	17.25	0	17.30	17.30	2	663	0.30%
2023/03/02	2	17.05	0	0.00	17.10	2	671	0.30%
2023/03/01	0	17.25	0	0.00	17.10	0	677	0.00%
2023/02/23	0	0.00	13.2	17.10	17.20	-13.2	674	-1.96%
2023/02/22	0	0.00	1	17.00	17.10	-1	674	-0.15%
2023/02/21	0	0.00	3	17.00	17.05	-3	673	-0.45%
2023/02/17	0	0.00	35	17.00	16.95	-35	688	-5.08%
2023/02/16	2	17.10	2	17.05	17.10	0	692	0.00%
2023/02/13	36	17.15	0	0.00	17.15	36	695	5.18%
2023/02/10	0	0.00	1	17.15	17.15	-1	695	-0.14%
2023/02/08	0	0.00	0.2	17.05	17.10	-0.2	680	-0.03%
2023/02/06	6	16.71	0	0.00	16.80	6	653	0.92%
2023/02/03	4	16.84	0.1	16.85	16.90	3.9	646	0.60%
2023/01/31	0	0.00	0	16.40	16.45	0	625	0.00%
2023/01/30	0	0.00	0.1	16.35	16.25	-0.1	617	-0.02%
2023/01/17	0	0.00	1	16.00	16.05	-1	618	-0.16%
2023/01/12	0	0.00	4	16.10	16.10	-4	702	-0.57%
2023/01/11	0	0.00	2	16.20	16.05	-2	705	-0.28%
2023/01/09	0	0.00	2	16.00	16.05	-2	696	-0.29%
2023/01/06	0	0.00	2.1	15.85	15.85	-2.1	699	-0.29%
2023/01/03	2	15.60	0	0.00	15.65	2	727	0.28%
2022/12/29	2	15.65	0	0.00	15.65	2	740	0.27%
2022/12/28	0	0.00	2	15.75	15.75	-2	749	-0.27%
2022/12/27	2	15.75	0	0.00	15.80	2	751	0.27%
2022/12/22	0	15.85	0	0.00	15.85	0	780	0.01%
2022/12/21	0	0.00	4	15.80	15.85	-4	788	-0.51%
2022/12/20	0	0.00	1	15.75	15.65	-1	790	-0.13%
2022/12/15	0	15.95	2	16.00	15.85	-2	786	-0.25%
2022/12/12	4	15.60	0	0.00	15.70	4	777	0.52%
2022/12/09	5	15.80	0	0.00	15.80	5	784	0.64%
2022/12/08	2.1	15.91	1	15.90	15.80	1.1	775	0.14%
2022/12/07	0.1	16.38	0.1	16.35	16.30	-0.1	764	-0.01%
2022/12/05	1	16.80	0	0.00	16.85	1	759	0.13%
2022/12/02	0	0.00	2	16.75	16.75	-2	756	-0.26%
2022/12/01	0	16.70	1	16.65	16.65	-1	760	-0.13%
2022/11/30	0.5	16.63	2	16.60	16.60	-1.5	748	-0.20%
2022/11/29	2	16.25	0.2	16.30	16.25	1.8	726	0.25%
2022/11/28	0	16.05	0	0.00	16.00	0	722	0.00%
2022/11/23	0.1	15.80	2	15.85	15.90	-1.9	727	-0.26%
2022/11/22	0	15.70	0	0.00	15.60	0	724	0.00%
2022/11/18	0	15.75	0	0.00	15.75	0	728	0.00%
2022/11/16	0	0.00	5	15.85	15.75	-5	734	-0.68%
2022/11/15	0	15.75	6	15.93	15.95	-6	733	-0.82%
2022/11/14	0	15.70	0	0.00	15.75	0	733	0.00%
2022/11/11	10	15.70	4	15.68	15.75	6	739	0.81%
2022/11/10	0	0.00	5	15.60	15.30	-5	742	-0.67%
2022/11/09	0	0.00	6	15.69	15.65	-6	756	-0.79%
2022/11/07	10	15.20	2	15.15	15.20	8	782	1.02%
2022/10/28	0	0.00	3	14.75	14.55	-3	880	-0.34%
2022/10/25	0.2	14.38	0	0.00	14.20	0.2	880	0.02%
2022/10/20	6	13.90	5	14.05	14.60	1	872	0.11%
2022/10/12	5	14.37	0	0.00	14.60	5	818	0.61%
2022/10/11	2.2	14.46	0	0.00	14.55	2.2	829	0.26%
2022/10/07	1	14.70	0	0.00	14.75	1	835	0.12%
2022/10/06	0	14.80	0	0.00	14.85	0	840	0.00%
2022/10/05	5	14.90	0	0.00	14.70	5	854	0.59%
2022/09/29	3	14.85	3	14.65	14.90	0	1,065	0.00%
2022/09/28	5	14.82	0	0.00	14.65	5	1,064	0.47%
2022/09/26	0	0.00	6	15.35	15.25	-6	1,073	-0.56%
2022/09/23	0	0.00	1	15.75	15.70	-1	1,083	-0.09%
2022/09/19	2	15.65	0	0.00	15.75	2	1,106	0.18%
2022/09/15	1	16.35	0	0.00	16.15	1	1,114	0.09%
2022/09/13	2	16.55	3	16.50	16.45	-1	1,131	-0.09%
2022/09/12	2	16.30	0	0.00	16.30	2	1,149	0.17%
2022/09/07	1.1	16.38	0	0.00	16.00	1.1	1,161	0.09%
2022/09/05	2	16.40	0	0.00	16.35	2	1,162	0.17%
2022/09/01	0	0.00	3	16.45	16.50	-3	1,175	-0.26%
2022/08/31	0	16.60	0	0.00	16.75	0	1,171	0.00%
2022/08/29	0	0.00	2	16.95	16.95	-2	1,156	-0.17%
2022/08/23	0	17.25	0	0.00	17.15	0	1,196	0.00%
2022/08/22	0	17.55	0	0.00	17.40	0	1,202	0.00%
2022/08/16	0	0.00	0.1	17.80	17.70	-0.1	1,194	-0.01%
2022/08/11	1.2	16.50	0	0.00	16.75	1.2	1,156	0.10%
2022/08/09	1	16.55	0	0.00	16.50	1	1,157	0.09%
2022/08/08	1	16.25	0.2	16.20	16.20	0.8	1,157	0.07%
2022/07/26	0.1	15.65	0.1	15.65	15.55	0	1,244	0.00%
2022/07/15	1	14.55	0	0.00	14.60	1	1,257	0.08%
2022/07/12	2	14.40	10	15.80	14.20	-8	1,254	-0.63%
2022/07/11	10.1	17.50	0	0.00	17.50	10.1	1,142	0.88%
2022/07/08	0.1	18.14	0	0.00	17.90	0.1	1,096	0.01%
2022/07/07	0	0.00	5	18.01	18.00	-5	1,074	-0.47%
2022/07/05	0	0.00	2.4	18.20	18.25	-2.4	1,141	-0.21%
2022/07/04	2	17.95	0.2	18.40	18.00	1.8	1,144	0.16%
2022/07/01	0.3	18.37	1.9	18.50	18.25	-1.6	1,153	-0.14%
2022/06/30	0	18.75	4.8	18.68	18.70	-4.8	1,154	-0.41%
2022/06/28	0	19.00	0	0.00	19.10	0	1,152	0.00%
2022/06/16	2.1	18.99	0	0.00	18.85	2.1	1,198	0.18%
2022/06/14	0.1	18.80	0	0.00	18.85	0.1	1,243	0.01%
2022/06/01	1	18.90	0	0.00	19.15	1	1,490	0.07%
2022/05/31	1	18.75	0	0.00	18.75	1	1,485	0.07%
2022/05/30	0	0.00	2	18.85	19.15	-2	1,457	-0.14%
2022/05/25	4	18.69	1	18.60	18.60	3	1,493	0.20%
2022/05/24	1	18.85	0	0.00	18.80	1	1,521	0.07%
2022/05/23	0.1	18.80	0	0.00	18.90	0.1	1,519	0.01%
2022/05/20	0	0.00	15	18.70	18.70	-15	1,529	-0.98%
2022/05/19	3	18.60	0	0.00	18.65	3	1,528	0.20%
2022/05/17	0.1	18.90	0.1	19.80	18.80	0	1,510	0.00%
2022/05/16	0.1	18.85	0	0.00	18.80	0.1	1,507	0.01%
2022/05/12	7.1	18.97	0	0.00	18.85	7.1	1,541	0.46%
2022/05/11	2.4	19.67	0	0.00	19.60	2.4	1,509	0.16%
2022/05/10	0.4	19.90	0	20.15	20.05	0.4	1,487	0.03%
2022/05/09	1	20.40	0	0.00	20.10	1	1,470	0.07%
2022/05/05	0.1	20.95	0	0.00	20.85	0.1	1,466	0.00%
2022/04/27	0	0.00	3	20.50	20.55	-3	1,548	-0.19%
2022/04/25	1	21.20	0	0.00	21.05	1	1,540	0.06%
2022/04/22	1	21.40	0	0.00	21.40	1	1,526	0.07%
2022/04/15	0.2	21.70	0	0.00	21.70	0.2	1,590	0.01%
2022/04/12	2	21.65	0	0.00	21.65	2	1,581	0.13%
2022/04/11	10.4	22.04	0	0.00	22.05	10.4	1,564	0.66%
2022/04/08	1.2	22.81	0	0.00	22.75	1.2	1,505	0.08%
2022/04/07	0	22.85	0	0.00	22.80	0	1,508	0.00%
2022/04/01	0	0.00	2	22.95	22.95	-2	1,503	-0.13%
2022/03/28	2	22.98	0	0.00	23.00	2	1,493	0.13%
2022/03/25	1.2	23.04	0	0.00	23.00	1.2	1,480	0.08%
2022/03/24	2	22.90	2	23.00	23.00	0	1,470	0.00%
2022/03/23	2	23.00	0	0.00	22.95	2	1,470	0.14%
2022/03/21	8	23.18	0	0.00	23.10	8	1,454	0.55%
2022/03/17	5	22.45	1.2	22.45	22.55	3.9	1,415	0.27%
2022/03/16	5	22.05	0	0.00	22.20	5	1,399	0.36%
2022/03/15	0.9	22.15	10	22.10	22.15	-9.1	1,372	-0.66%
2022/03/14	1	22.00	0	22.30	22.20	1	1,369	0.07%
2022/03/11	0	0.00	10	21.45	21.60	-10	1,341	-0.75%
2022/03/10	7	21.56	2	21.55	21.55	5	1,328	0.37%
2022/03/09	26	20.80	1	20.90	21.05	25	1,305	1.92%
2022/03/08	5.1	20.00	16	20.25	20.00	-10.9	1,274	-0.86%
2022/03/07	6	20.97	0	0.00	20.80	6	1,223	0.49%
2022/03/04	1	21.60	0	0.00	21.50	1	1,200	0.08%
2022/03/01	3	21.65	0	0.00	21.65	3	1,219	0.25%
2022/02/25	3.3	21.65	0	0.00	21.55	3.3	1,213	0.27%
2022/02/24	8	21.73	4	21.70	21.70	4	1,188	0.34%
2022/02/23	0	0.00	9	22.10	22.10	-9	1,154	-0.78%
2022/02/22	1.1	22.01	0	0.00	22.05	1.1	1,180	0.09%
2022/02/21	2.3	22.26	0	0.00	22.25	2.3	1,198	0.19%
2022/02/18	0.3	22.30	0	0.00	22.25	0.3	1,223	0.02%
2022/02/17	5	22.25	0	0.00	22.20	5	1,225	0.41%
2022/02/16	3.4	22.15	0	0.00	22.20	3.4	1,228	0.28%
2022/02/14	2	22.15	5	22.20	22.10	-3	1,219	-0.25%
2022/02/10	1	22.70	0	0.00	22.75	1	1,166	0.09%
2022/02/09	0.1	22.80	1	22.75	22.75	-0.9	1,170	-0.07%
2022/01/26	3.1	22.22	0	0.00	22.20	3.1	1,158	0.26%
2022/01/25	0	0.00	2	22.10	22.10	-2	1,158	-0.17%
2022/01/21	8	22.78	2.1	22.71	22.65	5.9	1,123	0.53%
2022/01/20	0	0.00	5	23.00	23.15	-5	1,083	-0.46%
2022/01/19	0.1	23.00	5	23.00	22.95	-4.9	1,076	-0.46%
2022/01/14	7	23.16	0	0.00	23.20	7	1,072	0.65%
2022/01/13	0	0.00	36	23.62	23.60	-36	1,105	-3.26%
2022/01/12	0	23.25	2	23.23	23.15	-2	1,082	-0.18%
2022/01/11	0	0.00	10.5	23.20	23.25	-10.5	1,075	-0.98%
2022/01/10	6	23.18	0.1	23.27	23.15	5.9	1,081	0.55%
2022/01/05	0	23.50	5	23.45	23.40	-5	1,091	-0.46%
2022/01/04	0	0.00	0.2	23.95	23.55	-0.2	1,100	-0.02%
2022/01/03	0	0.00	2.1	23.68	23.65	-2.1	1,107	-0.19%
2021/12/29	0	0.00	22	23.56	23.60	-22	1,125	-1.96%
2021/12/28	2	23.45	5	23.45	23.35	-3	1,136	-0.26%
2021/12/27	1	23.35	12	23.28	23.30	-11	1,164	-0.94%
2021/12/24	4	23.00	0	0.00	23.05	4	1,197	0.33%
2021/12/22	0	0.00	3	22.85	22.95	-3	1,230	-0.24%
2021/12/21	0	0.00	3	22.95	22.90	-3	1,232	-0.24%
2021/12/20	3	22.80	0	0.00	22.80	3	1,231	0.24%
2021/12/16	2	22.75	0	0.00	22.75	2	1,235	0.16%
2021/12/15	1	22.75	0	0.00	22.70	1	1,248	0.08%
2021/12/14	2	22.83	0	0.00	22.75	2	1,252	0.16%
2021/12/13	9	23.09	0	0.00	23.05	9	1,233	0.73%
2021/12/10	0.1	23.30	0	0.00	23.25	0.1	1,240	0.01%
2021/12/09	4	23.30	0	0.00	23.35	4	1,243	0.32%
2021/12/08	2	23.50	7.1	23.47	23.40	-5.1	1,260	-0.41%
2021/12/06	2	23.05	0	0.00	23.10	2	1,274	0.16%
2021/12/03	0.1	23.15	0	0.00	23.15	0.1	1,301	0.00%
2021/12/01	4	23.10	0	0.00	23.15	4	1,324	0.30%
2021/11/30	0	0.00	15	22.95	23.60	-15	1,337	-1.12%
2021/11/29	4	22.40	4	22.65	22.75	0	1,355	0.00%
2021/11/26	5	23.00	0	0.00	23.05	5	1,369	0.36%
2021/11/25	1	23.30	0	0.00	23.35	1	1,399	0.07%
2021/11/24	4	23.25	4	23.35	23.30	0	1,422	0.00%
2021/11/23	4	23.20	0.1	23.30	23.20	3.9	1,450	0.27%
2021/11/22	0	23.45	0	0.00	23.40	0	1,514	0.00%
2021/11/19	5.1	23.50	0	0.00	23.50	5.1	1,649	0.31%
2021/11/18	0	0.00	4	23.70	23.70	-4	1,702	-0.23%
2021/11/17	0.3	23.37	16.2	23.44	23.50	-15.9	1,716	-0.93%
2021/11/16	11.9	23.11	11	23.01	23.05	0.9	1,717	0.05%
2021/11/15	0.2	23.10	0.1	23.40	23.10	0.1	1,754	0.00%
2021/11/12	1.1	23.00	9	23.11	23.15	-7.9	1,792	-0.44%
2021/11/10	0.2	22.75	3	22.88	22.90	-2.8	1,900	-0.15%
2021/11/09	4	22.86	20	22.85	22.75	-16	1,933	-0.83%
2021/11/08	2	22.83	2	22.85	22.85	0	1,959	0.00%
2021/11/05	2.4	22.67	0	0.00	22.70	2.4	2,052	0.12%
2021/11/03	0	22.60	0	0.00	22.70	0	2,163	0.00%
2021/11/02	0.3	22.60	0	0.00	22.50	0.3	2,172	0.01%
2021/10/29	5	22.60	0	0.00	22.65	5	2,204	0.23%
2021/10/26	0	0.00	10	22.95	23.00	-10	2,281	-0.44%
2021/10/25	10.6	22.75	2	22.75	22.80	8.6	2,315	0.37%
2021/10/22	18.1	22.94	0	0.00	22.95	18.1	2,363	0.77%
2021/10/21	0	0.00	12.3	23.19	23.35	-12.3	2,384	-0.52%
2021/10/20	0.2	22.90	0	0.00	22.90	0.2	2,361	0.01%
2021/10/19	0	22.85	0.2	22.80	22.80	-0.1	2,399	0.00%
2021/10/18	2.6	22.75	16	22.70	22.80	-13.4	2,418	-0.55%
2021/10/15	3	22.40	0	0.00	22.50	3	2,455	0.12%
2021/10/14	0	0.00	2	22.25	22.15	-2	2,482	-0.08%
2021/10/13	0	0.00	2	22.25	22.20	-2	2,516	-0.08%
2021/10/08	0	0.00	0	22.45	22.40	0	2,606	0.00%
2021/10/07	10	22.15	23	22.23	22.35	-13	2,633	-0.49%
2021/10/06	2	22.00	3	22.07	21.85	-1	2,672	-0.04%
2021/10/05	2.1	21.85	0.2	22.00	21.80	1.9	2,694	0.07%
2021/10/04	23	22.06	5.2	22.01	22.00	17.8	2,707	0.66%
2021/10/01	24.2	22.62	0	0.00	22.40	24.2	2,727	0.89%
2021/09/30	0	0.00	1	22.95	23.00	-1	2,771	-0.04%
2021/09/29	8	23.00	0	0.00	23.05	8	2,810	0.28%
2021/09/27	0	0.00	1	23.45	23.40	-1	2,858	-0.03%
2021/09/24	0.2	23.50	0	0.00	23.40	0.2	2,935	0.01%
2021/09/23	4	23.35	4	23.40	23.40	0	2,972	0.00%
2021/09/22	6	23.25	0	0.00	23.25	6	2,999	0.20%
2021/09/17	0	0.00	6	23.78	23.85	-6	3,010	-0.20%
2021/09/16	5	23.61	5	23.68	23.65	0	3,026	0.00%
2021/09/15	4	23.78	2	23.85	23.75	2	3,040	0.07%
2021/09/14	4	23.90	0	0.00	23.90	4	3,055	0.13%
2021/09/13	0	0.00	1	23.90	23.95	-1	3,071	-0.03%
2021/09/10	2	23.40	0	0.00	23.45	2	3,105	0.06%
2021/09/09	0	0.00	1	23.35	23.35	-1	3,128	-0.03%
2021/09/08	0.2	23.25	0	0.00	23.50	0.2	3,141	0.01%
2021/09/07	2	23.23	0	0.00	23.25	2	3,190	0.06%
2021/09/06	11	23.30	1	23.30	23.30	10	3,230	0.31%
2021/09/03	1	23.40	0	0.00	23.45	1	3,272	0.03%
2021/09/02	3	23.50	0	0.00	23.40	3	3,302	0.09%
2021/09/01	0.1	23.60	0	0.00	23.75	0.1	3,324	0.00%
2021/08/31	2.3	23.57	4	23.50	23.55	-1.7	3,341	-0.05%
2021/08/30	2	23.85	0	0.00	23.75	2	3,518	0.06%
2021/08/27	1	23.65	0	0.00	23.70	1	3,539	0.03%
2021/08/26	3.5	23.54	1	23.40	23.40	2.5	3,543	0.07%
2021/08/25	10.1	26.20	0	0.00	26.15	10.1	3,529	0.29%
2021/08/24	7	26.08	0	0.00	26.25	7	3,432	0.20%
2021/08/23	1	25.80	0	0.00	25.85	1	3,425	0.03%
2021/08/19	0	0.00	2	25.85	25.60	-2	3,551	-0.06%
2021/08/18	0.4	25.14	0	25.25	25.80	0.4	3,553	0.01%
2021/08/17	5	25.10	0	0.00	25.10	5	3,553	0.14%
2021/08/16	11	25.40	1	25.45	25.45	10	3,546	0.28%
2021/08/13	1	26.00	0	0.00	26.00	1	3,600	0.03%
2021/08/12	0	0.00	9	26.20	26.25	-9	3,654	-0.25%
2021/08/11	15	26.17	0	0.00	26.00	15	3,727	0.40%
2021/08/10	7	26.66	2	26.65	26.65	5	3,779	0.13%
2021/08/09	18	26.99	0	0.00	26.95	18	3,907	0.46%
2021/08/06	9	27.31	0	0.00	27.30	9	3,982	0.23%
2021/08/04	2	27.45	5	27.50	27.40	-3	4,524	-0.07%
2021/08/02	0	0.00	1	27.30	27.30	-1	4,997	-0.02%
2021/07/30	11	27.06	0	0.00	27.05	11	5,043	0.22%
2021/07/29	13	27.11	0	0.00	27.20	13	5,210	0.25%
2021/07/28	2	27.00	1.6	27.25	27.15	0.5	5,326	0.01%
2021/07/27	2	27.80	4	27.69	27.60	-2	5,505	-0.04%
2021/07/26	18	27.92	6	28.13	27.90	12	5,594	0.21%
2021/07/23	0	0.00	13	28.03	28.00	-13	5,690	-0.23%
2021/07/22	41	27.70	0.3	27.88	27.70	40.7	5,748	0.71%
2021/07/21	1	27.40	7.1	27.56	27.65	-6.1	5,844	-0.11%
2021/07/20	12	27.89	10.3	27.75	27.80	1.7	5,972	0.03%
2021/07/19	2	28.15	7.1	28.16	28.15	-5.1	6,047	-0.08%
2021/07/16	2.1	28.12	5	28.05	28.05	-2.9	6,248	-0.05%
2021/07/15	2	27.95	3	27.90	28.00	-1	6,267	-0.02%
2021/07/14	6	27.68	19	27.53	27.65	-13	6,337	-0.21%
2021/07/13	9	27.50	20.2	27.69	27.50	-11.2	6,516	-0.17%
2021/07/12	22	27.87	12	27.81	27.75	10	6,629	0.15%
2021/07/09	16	27.60	20.1	27.50	27.60	-4.1	6,656	-0.06%
2021/07/08	0	0.00	1	27.90	27.90	-1	6,774	-0.01%
2021/07/07	35	27.80	0.1	27.95	27.65	35	6,853	0.51%
2021/07/06	3	27.52	40.7	27.40	27.45	-37.7	6,915	-0.55%
2021/07/05	42	26.98	2	27.05	27.05	40	6,982	0.57%
2021/07/02	2	26.85	9	26.75	26.80	-7	7,059	-0.10%
2021/07/01	2	26.95	14.5	27.06	26.95	-12.5	7,216	-0.17%
2021/06/30	2	26.53	26	26.60	26.75	-24	7,281	-0.33%
2021/06/29	23	26.51	4.6	26.48	26.35	18.4	7,416	0.25%
2021/06/28	3	26.20	62	26.45	26.60	-59	7,566	-0.78%
2021/06/25	1	26.50	0.3	26.63	26.35	0.8	7,674	0.01%
2021/06/24	2	26.35	12.2	26.33	26.40	-10.2	7,846	-0.13%
2021/06/23	0.1	26.05	8	26.15	26.10	-7.9	7,962	-0.10%
2021/06/21	11	25.69	2	25.75	25.70	9	8,358	0.11%
2021/06/18	15	25.94	0	0.00	25.85	15	8,397	0.18%
2021/06/17	10	26.15	27	26.05	26.15	-17	8,449	-0.20%
2021/06/16	34.5	25.99	2	25.80	25.80	32.5	8,494	0.38%
2021/06/15	8	26.13	0	0.00	26.15	8	8,457	0.10%
2021/06/11	5	26.31	20	26.25	26.25	-15	8,443	-0.18%
2021/06/10	18	26.51	27.1	26.45	26.50	-9.1	8,405	-0.11%
2021/06/09	18.3	26.51	111	26.60	26.40	-92.7	8,386	-1.11%	大賣/
2021/06/08	9	26.77	5	26.75	26.75	4	8,358	0.05%
2021/06/07	32.2	27.05	4	26.83	26.80	28.2	8,349	0.34%
2021/06/04	156	28.50	10	28.45	28.40	146	8,163	1.79%	大買/鉅額交易
2021/06/03	0	0.00	1.2	28.83	28.75	-1.2	8,147	-0.01%
2021/06/02	0	0.00	4	28.80	28.70	-4	8,178	-0.05%
2021/06/01	5	28.35	10.3	28.75	28.75	-5.3	8,136	-0.06%
2021/05/31	34	28.76	2	28.80	28.60	32	8,135	0.39%
2021/05/28	5	28.69	12.4	28.64	28.65	-7.4	8,105	-0.09%
2021/05/27	4	27.95	3	27.65	28.05	1	8,079	0.01%
2021/05/26	7.1	27.43	14.1	27.64	27.60	-7.1	8,069	-0.09%
2021/05/25	17	27.35	5	27.35	27.40	12	8,106	0.15%
2021/05/24	10.2	26.95	20	26.70	27.10	-9.8	8,129	-0.12%
2021/05/21	21.3	26.74	41.3	26.69	26.95	-20	8,149	-0.24%
2021/05/20	13.5	25.93	7.1	26.01	25.90	6.4	8,069	0.08%
2021/05/19	34.6	26.27	38	26.39	26.30	-3.4	8,027	-0.04%
2021/05/18	18	25.88	29	25.78	26.50	-11	7,992	-0.14%
2021/05/17	24.1	25.07	23	24.35	24.50	1.1	7,912	0.01%
2021/05/14	42	26.00	6	26.12	26.10	36	7,786	0.46%
2021/05/13	34.1	26.05	24.2	26.21	25.80	9.9	7,662	0.13%
2021/05/12	17.5	27.12	40	27.29	26.50	-22.5	7,528	-0.30%
2021/05/11	28	30.15	6	30.40	29.25	22	7,216	0.30%
2021/05/10	26.1	29.94	36.3	30.09	30.45	-10.2	6,968	-0.15%
2021/05/07	3	29.58	0.3	29.45	29.65	2.8	6,832	0.04%
2021/05/06	10	29.51	6.1	29.67	29.50	3.9	6,795	0.06%
2021/05/05	4	29.26	1.1	29.35	28.85	2.9	6,636	0.04%
2021/05/04	9.3	28.38	11	28.46	28.45	-1.7	6,630	-0.03%
2021/05/03	4.5	29.53	8.5	29.74	29.15	-4	6,444	-0.06%
2021/04/29	3.6	29.77	11.7	29.66	29.90	-8.1	6,372	-0.13%
2021/04/28	9.1	29.49	7	29.42	29.50	2.1	6,351	0.03%
2021/04/27	15	29.80	3	29.65	29.75	12	6,389	0.19%
2021/04/26	11.4	29.24	38.6	29.13	29.50	-27.2	6,324	-0.43%
2021/04/23	12.5	28.01	23.6	28.33	28.35	-11.1	6,238	-0.18%
2021/04/22	9.6	28.11	11.3	28.48	28.10	-1.7	6,276	-0.03%
2021/04/21	9.5	27.70	4	27.73	27.80	5.5	6,200	0.09%
2021/04/20	6	27.45	8.2	27.50	27.55	-2.2	6,487	-0.03%
2021/04/19	33	28.03	11.4	27.96	28.10	21.6	6,677	0.32%
2021/04/16	6.2	26.20	8.3	26.90	27.10	-2.1	7,024	-0.03%
2021/04/15	5.7	25.94	1	26.00	25.85	4.7	7,360	0.06%
2021/04/14	3.2	25.46	6	25.50	25.65	-2.8	7,728	-0.04%
2021/04/13	22.8	25.75	6	25.93	25.40	16.8	7,875	0.21%
2021/04/12	6.3	25.28	20.3	25.47	25.60	-14	7,863	-0.18%
2021/04/09	49	24.58	31	24.31	24.60	18	7,885	0.23%
2021/04/08	6	24.20	17	24.55	24.70	-11	7,915	-0.14%
2021/04/07	24	24.35	15	24.39	24.45	9	8,014	0.11%
2021/04/06	14.5	24.47	10	24.50	24.75	4.5	7,898	0.06%
2021/04/01	82	23.91	4.1	23.92	24.05	78	7,851	0.99%
2021/03/31	13	23.30	1	23.30	23.50	12	7,697	0.16%
2021/03/30	7	22.91	6	22.92	23.00	1	7,534	0.01%
2021/03/29	55.2	22.83	12	22.69	22.85	43.2	7,436	0.58%
2021/03/26	11	22.07	7	22.03	22.10	4	7,391	0.05%
2021/03/25	2.4	21.71	6.5	21.78	21.85	-4.1	7,331	-0.06%
2021/03/24	137	21.43	121.2	21.47	21.75	15.8	7,217	0.22%	大買/大賣/
2021/03/23	6	21.08	2	21.15	21.15	4	6,946	0.06%
2021/03/22	48.6	20.93	80.4	20.95	21.10	-31.8	6,898	-0.46%
2021/03/19	1.2	20.51	0	0.00	20.50	1.2	6,867	0.02%
2021/03/18	0	0.00	9	20.63	20.65	-9	6,849	-0.13%
2021/03/17	2	20.50	16	20.49	20.55	-14	6,923	-0.20%
2021/03/15	2	20.35	0	0.00	20.35	2	7,174	0.03%
2021/03/12	0.6	20.35	18	20.31	20.35	-17.4	7,316	-0.24%
2021/03/11	19	20.28	3	20.30	20.30	16	7,693	0.21%
2021/03/10	3	20.12	0	20.25	20.20	3	7,788	0.04%
2021/03/09	1.9	20.25	0	0.00	20.30	1.9	7,865	0.02%
2021/03/08	15	20.28	0.2	20.30	20.15	14.8	7,875	0.19%
2021/03/05	1	20.40	0	0.00	20.40	1	7,856	0.01%
2021/03/04	17	20.45	2.6	20.32	20.50	14.4	7,876	0.18%
2021/03/03	1.8	20.57	0	0.00	20.65	1.8	7,839	0.02%
2021/03/02	9	20.52	0	0.00	20.40	9	7,841	0.11%
2021/02/26	11	20.65	0	0.00	20.65	11	7,790	0.14%
2021/02/25	0	0.00	18	21.08	21.15	-18	7,727	-0.23%
2021/02/24	6.5	20.78	1.1	21.08	20.70	5.4	7,684	0.07%
2021/02/23	0.5	21.00	1.1	21.05	21.00	-0.6	7,621	-0.01%
2021/02/22	0.1	20.80	0	0.00	20.90	0.1	7,559	0.00%
2021/02/19	10	20.68	10	21.00	20.85	0	7,532	0.00%
2021/02/18	0	0.00	15.2	21.09	21.10	-15.2	7,490	-0.20%
2021/02/17	5	20.65	7.1	20.77	20.75	-2.1	7,437	-0.03%
2021/02/05	5	20.20	1	20.40	20.35	4	7,402	0.05%
2021/02/04	3	20.05	0	0.00	20.15	3	7,351	0.04%
2021/02/03	11	20.27	5	20.15	20.15	6	7,364	0.08%
2021/02/02	9.1	20.24	3	20.35	20.40	6.1	7,335	0.08%
2021/02/01	5	19.54	0	0.00	19.75	5	7,283	0.07%
2021/01/29	2.1	20.15	1	20.50	20.00	1.1	7,231	0.01%
2021/01/28	1	20.25	0	0.00	20.35	1	7,156	0.01%
2021/01/26	5	20.58	21.3	20.73	20.40	-16.3	7,076	-0.23%
2021/01/22	5	20.30	3	20.35	20.45	2	6,891	0.03%
2021/01/21	1.3	20.67	0	0.00	20.50	1.3	6,848	0.02%
2021/01/20	11.1	20.49	2.2	20.59	20.30	8.9	6,746	0.13%
2021/01/19	18	21.11	5.1	21.19	21.20	12.9	6,615	0.19%
2021/01/18	1.1	20.40	1.1	20.71	21.05	0.1	6,566	0.00%
2021/01/15	11.1	21.31	0	0.00	21.15	11.1	6,484	0.17%
2021/01/14	11	21.56	0	0.00	21.55	11	6,408	0.17%
2021/01/13	21.2	21.71	25.2	21.93	21.85	-4	6,257	-0.06%
2021/01/12	9.8	21.18	3.3	21.73	21.00	6.5	5,898	0.11%
2021/01/11	4.2	21.94	15.7	21.68	22.10	-11.5	5,612	-0.20%
2021/01/08	54.8	21.16	46.1	21.24	21.35	8.7	5,058	0.17%
2021/01/07	2.8	20.34	18.7	20.21	20.85	-15.9	4,566	-0.35%
2021/01/06	12.7	19.41	11.9	19.60	19.20	0.8	4,138	0.02%
2021/01/05	6.9	18.88	1	19.25	18.95	5.9	3,850	0.15%
2021/01/04	21.7	18.77	24	18.84	19.00	-2.4	3,842	-0.06%
2020/12/31	5	18.23	16	18.47	18.40	-11	3,674	-0.30%
2020/12/30	29.9	18.19	20	18.51	18.55	9.9	3,537	0.28%
2020/12/29	1	17.60	41	17.61	17.70	-40	3,332	-1.20%
2020/12/28	1.1	17.30	22.2	17.30	17.45	-21.1	3,259	-0.65%
2020/12/24	0	0.00	15	17.02	17.00	-15	3,151	-0.48%
2020/12/23	5.1	16.75	16	16.93	16.90	-10.9	3,150	-0.34%
2020/12/22	11	16.71	15	17.32	16.70	-4	3,140	-0.13%
2020/12/21	3	16.80	27	16.95	17.10	-24	3,054	-0.79%
2020/12/18	3	16.85	0.2	16.90	16.90	2.8	3,016	0.09%
2020/12/17	0.6	16.90	26	16.90	17.00	-25.4	3,031	-0.84%
2020/12/16	12	16.88	24	16.81	16.90	-12	3,022	-0.40%
2020/12/15	60	16.70	22.4	16.69	16.70	37.6	2,997	1.25%
2020/12/14	3.7	16.91	26	16.95	16.90	-22.3	2,957	-0.76%
2020/12/11	68.4	16.89	118	16.97	17.00	-49.6	2,926	-1.70%	大賣/
2020/12/10	118	16.92	96	17.00	16.90	22	2,831	0.78%	大買/
2020/12/09	139.4	17.10	10.3	17.15	17.05	129.1	2,689	4.80%	大買/鉅額交易
2020/12/08	8	16.83	6.4	16.78	16.75	1.6	2,584	0.06%
2020/12/07	9.5	16.26	2.7	16.44	17.20	6.8	2,427	0.28%
2020/12/04	31	15.95	3	15.95	15.95	28	2,072	1.35%
2020/12/03	7.7	15.86	14	15.76	15.80	-6.3	2,029	-0.31%
2020/12/02	1.3	15.75	0	0.00	15.80	1.3	2,149	0.06%
2020/12/01	1.5	15.64	3.1	15.80	15.85	-1.6	2,166	-0.07%
2020/11/30	2.2	15.70	1	15.80	15.80	1.2	2,155	0.05%
2020/11/27	6	15.68	0	0.00	15.75	6	2,186	0.27%
2020/11/26	0.3	15.60	15	15.69	15.75	-14.7	2,278	-0.65%
2020/11/25	5	15.60	0	0.00	15.65	5	2,444	0.20%
2020/11/24	3.8	15.55	0.7	15.50	15.55	3.1	2,438	0.13%
2020/11/23	5	15.60	2	15.43	15.55	3	2,492	0.12%
2020/11/20	0	0.00	2	15.35	15.35	-2	2,463	-0.08%
2020/11/19	1.3	15.19	0	0.00	15.20	1.3	2,498	0.05%
2020/11/17	0	0.00	10	15.20	15.25	-10	2,530	-0.40%
2020/11/16	2.7	15.05	8	15.15	15.20	-5.4	2,634	-0.20%
2020/11/13	4	14.90	1	14.90	14.95	3	2,649	0.11%
2020/11/12	8.3	15.14	0	0.00	15.10	8.3	2,643	0.31%
2020/11/11	0.3	15.20	0	0.00	15.25	0.3	2,684	0.01%
2020/11/09	0.2	15.00	0	0.00	15.00	0.2	2,708	0.01%
2020/11/04	0	0.00	0	14.85	14.90	0	3,122	0.00%
2020/10/30	1	14.70	0	0.00	14.70	1	3,807	0.03%
2020/10/29	1	14.80	0	0.00	14.80	1	3,964	0.03%
2020/10/27	0	0.00	0	15.00	15.00	0	4,380	0.00%
2020/10/26	0	0.00	0	15.20	15.15	0	4,587	0.00%
2020/10/22	0	0.00	10.1	15.33	15.45	-10.1	4,818	-0.21%
2020/10/19	0	0.00	1	15.10	15.10	-1	5,112	-0.02%
2020/10/14	0	0.00	2	14.90	14.95	-2	5,382	-0.04%
2020/10/12	13	14.98	1,662	15.07	15.00	-1,649	5,579	-29.56%	大賣/鉅額交易
2020/10/05	0	0.00	1	15.60	15.55	-1	5,673	-0.02%
2020/09/28	0	0.00	4	15.60	15.60	-4	6,004	-0.07%
2020/09/24	3	15.15	5	15.20	15.15	-2	6,107	-0.03%
2020/09/23	1	15.45	2	15.65	15.55	-1	6,044	-0.02%
2020/09/22	1	15.90	0	0.00	15.75	1	6,012	0.02%
2020/09/21	6	16.30	11	16.15	16.15	-5	5,971	-0.08%
2020/09/16	0	0.00	1	16.10	16.10	-1	5,984	-0.02%
2020/09/14	0	0.00	0.2	16.00	16.00	-0.2	5,984	0.00%
2020/09/11	0	0.00	5	16.15	16.00	-5	5,979	-0.08%
2020/09/10	10	16.20	0	0.00	16.15	10	5,981	0.17%
2020/09/09	0	0.00	0	16.10	16.15	0	5,991	0.00%
2020/09/08	23	16.13	0	0.00	16.15	23	5,953	0.39%
2020/09/07	0	0.00	21	16.57	16.10	-21	5,909	-0.36%
2020/09/04	405	15.99	7	15.96	16.05	398	5,732	6.94%	大買/鉅額交易
2020/09/03	105	15.96	0	0.00	15.95	105	5,688	1.85%	大買/鉅額交易
2020/09/02	113	16.26	0	0.00	15.80	113	5,673	1.99%	大買/鉅額交易
2020/09/01	416	16.33	31	16.13	16.25	385	5,642	6.82%	大買/鉅額交易
2020/08/31	35	16.22	18	16.32	16.30	17	5,566	0.31%
2020/08/28	105	15.59	4	15.60	15.60	101	5,397	1.87%	大買/鉅額交易
2020/08/27	8	15.57	0	0.00	15.35	8	5,420	0.15%
2020/08/25	267	15.84	0	0.00	15.85	267	5,367	4.97%	大買/鉅額交易
2020/08/24	137	15.55	0	0.00	15.50	137	5,341	2.56%	大買/鉅額交易
2020/08/21	133	15.46	0	0.00	15.45	133	5,342	2.49%	大買/鉅額交易
2020/08/20	1	15.30	25	15.34	15.20	-24	5,304	-0.45%
2020/08/19	2	15.85	13	15.78	15.70	-11	5,204	-0.21%
2020/08/18	1	15.80	3	15.80	15.85	-2	5,176	-0.04%
2020/08/17	3	15.78	5	15.86	15.90	-2	5,152	-0.04%
2020/08/14	0	0.00	4	15.60	15.60	-4	5,161	-0.08%
2020/08/13	5	15.50	6	15.45	15.45	-1	5,137	-0.02%
2020/08/12	5	15.50	5	15.50	15.50	0	5,119	0.00%
2020/08/11	1	16.00	2	15.90	15.85	-1	5,022	-0.02%
2020/08/10	14	16.24	2	16.10	16.05	12	4,924	0.24%
2020/08/07	5	15.64	2	15.78	15.80	3	4,740	0.06%
2020/08/05	1	16.00	3	15.87	16.00	-2	4,323	-0.05%
2020/08/04	2	15.05	10	15.10	15.10	-8	4,082	-0.20%
2020/08/03	32	16.26	0	0.00	16.25	32	3,927	0.81%
2020/07/31	5	16.39	0	16.35	16.40	5	3,684	0.14%
2020/07/30	0	0.00	3	16.37	16.40	-3	3,516	-0.09%
2020/07/29	0	0.00	4	15.81	15.90	-4	3,308	-0.12%
2020/07/28	13	15.60	1	15.45	15.45	12	3,208	0.37%
2020/07/27	0	0.00	20	15.80	15.75	-20	3,130	-0.64%
2020/07/24	0	0.00	1	15.60	15.40	-1	3,019	-0.03%
2020/07/23	8	15.71	1	15.75	15.75	7	2,932	0.24%
2020/07/22	0	0.00	1	15.80	15.75	-1	2,821	-0.04%
2020/07/21	0	0.00	10	15.40	15.40	-10	2,687	-0.37%
2020/07/20	12	15.14	2	15.13	15.15	10	2,551	0.39%
2020/07/17	5	15.18	0	0.00	15.10	5	2,499	0.20%
2020/07/16	1	14.90	0	0.00	14.95	1	2,341	0.04%
2020/07/15	1	14.90	20	14.93	14.90	-19	2,306	-0.82%
2020/07/14	0	0.00	5	14.90	14.90	-5	2,289	-0.22%
2020/07/10	5	14.70	12	14.75	14.75	-7	2,265	-0.31%
2020/07/09	35	15.00	0	0.00	15.00	35	2,215	1.58%
2020/07/08	0	0.00	2	14.50	14.65	-2	2,028	-0.10%
2020/07/06	10	14.10	0	0.00	14.20	10	2,011	0.50%
2020/07/03	5	13.80	0	0.00	13.85	5	1,936	0.26%
2020/07/01	0	0.00	16	13.75	13.75	-16	1,957	-0.82%
2020/06/24	4	13.85	0	0.00	13.75	4	2,063	0.19%
2020/06/18	1	13.75	0	0.00	13.85	1	2,128	0.05%
2020/06/15	1	13.55	0	0.00	13.60	1	2,110	0.05%
2020/06/11	0	0.00	5	13.60	13.55	-5	2,089	-0.24%
2020/06/08	0	0.00	12	13.93	13.85	-12	2,133	-0.56%
2020/06/05	8	13.83	1	13.85	13.90	7	2,100	0.33%
2020/06/04	0	0.00	9	13.79	13.85	-9	2,101	-0.43%
2020/06/01	0	0.00	8	13.30	13.40	-8	2,061	-0.39%
2020/05/29	8	13.10	0	0.00	13.10	8	2,046	0.39%
2020/05/26	0	0.00	21	13.35	13.35	-21	2,059	-1.02%
2020/05/22	1	13.20	0	0.00	13.10	1	2,066	0.05%
2020/05/20	1	13.20	0	0.00	13.15	1	2,022	0.05%
2020/05/19	4	13.30	0	0.00	13.30	4	2,001	0.20%
2020/05/15	9	13.20	0	0.00	13.25	9	1,975	0.46%
2020/05/14	1	13.25	0	0.00	13.20	1	1,963	0.05%
2020/05/11	0	0.00	9	13.40	13.45	-9	1,941	-0.46%
2020/05/08	30	13.36	1	13.35	13.35	29	1,934	1.50%
2020/05/07	0	0.00	7	13.29	13.30	-7	1,954	-0.36%
2020/05/06	1	13.15	0	0.00	13.15	1	1,963	0.05%
2020/05/04	3	13.15	0	0.00	13.15	3	1,994	0.15%
2020/04/30	2	13.30	1	13.45	13.45	1	1,997	0.05%
2020/04/29	0	0.00	8	13.23	13.20	-8	1,993	-0.40%
2020/04/28	0	0.00	8	13.03	13.05	-8	1,975	-0.41%
2020/04/27	0	0.00	4	12.95	12.95	-4	1,996	-0.20%
2020/04/23	1	12.85	1	12.85	12.80	0	2,019	0.00%
2020/04/22	0	0.00	10	12.70	12.80	-10	2,026	-0.49%
2020/04/21	9	12.77	1	12.75	12.70	8	2,019	0.40%
2020/04/17	0	0.00	4	13.10	12.95	-4	2,008	-0.20%
2020/04/16	0	0.00	4	13.00	12.95	-4	1,978	-0.20%
2020/04/15	2	12.90	21	13.00	13.10	-19	1,972	-0.96%
2020/04/14	0	0.00	8	12.80	12.85	-8	1,944	-0.41%
2020/04/10	0	0.00	8	12.65	12.70	-8	1,932	-0.41%
2020/04/09	41	12.56	0	0.00	12.60	41	1,930	2.12%
2020/04/08	4	12.75	3	12.75	12.85	1	1,879	0.05%
2020/04/06	0	0.00	20	12.65	12.70	-20	1,828	-1.09%
2020/04/01	4	12.81	0	0.00	12.85	4	1,792	0.22%
2020/03/31	2	13.05	25	13.00	13.00	-23	1,762	-1.31%
2020/03/30	1	12.55	12	12.68	12.80	-11	1,699	-0.65%
2020/03/27	23	12.55	22	12.55	12.55	1	1,630	0.06%
2020/03/25	10	11.58	0	0.00	11.50	10	1,587	0.63%
2020/03/19	0	0.00	1	10.75	10.70	-1	1,617	-0.06%
2020/03/18	5	11.15	0	0.00	11.20	5	1,586	0.32%
2020/03/17	10	11.30	1	11.30	11.30	9	1,619	0.56%
2020/03/16	5	11.75	0	0.00	11.60	5	1,623	0.31%
2020/03/12	4	12.55	0	0.00	12.50	4	1,582	0.25%
2020/03/11	4	13.05	0	0.00	13.05	4	1,520	0.26%
2020/03/09	12	13.25	0	0.00	13.20	12	1,494	0.80%
2020/03/06	4	13.60	0	0.00	13.60	4	1,447	0.28%
2020/03/02	0	0.00	10	13.60	13.70	-10	1,433	-0.70%
2020/02/24	10	13.90	0	0.00	13.90	10	1,391	0.72%
2020/02/18	1	13.90	0	0.00	13.95	1	1,373	0.07%
2020/02/13	0	0.00	30	13.93	13.95	-30	1,385	-2.16%
2020/02/11	0	0.00	1	14.00	14.05	-1	1,413	-0.07%
2020/02/10	35	13.94	5	13.95	13.95	30	1,445	2.08%
2020/02/06	5	14.20	0	0.00	14.20	5	1,482	0.34%
2020/02/04	7	14.15	0	0.00	14.20	7	1,473	0.48%
2020/01/30	13	14.15	0	0.00	14.05	13	1,385	0.94%
2020/01/20	6	14.80	0	0.00	14.80	6	1,329	0.45%
2020/01/16	0	0.00	10	14.75	14.75	-10	1,289	-0.78%
2020/01/10	15	14.50	0	0.00	14.55	15	1,274	1.18%
2020/01/09	18	14.48	0	0.00	14.45	18	1,268	1.42%
2020/01/08	26	14.50	60	14.52	14.45	-34	1,263	-2.69%
2020/01/06	1	14.80	0	0.00	14.75	1	1,233	0.08%
2020/01/03	0	0.00	6	14.86	14.90	-6	1,216	-0.49%
2020/01/02	5	14.75	1	14.75	14.75	4	1,193	0.34%
2019/12/20	19	14.25	0	0.00	14.25	19	1,110	1.71%
2019/12/19	10	14.45	0	0.00	14.45	10	1,076	0.93%
2019/12/18	4	14.50	0	0.00	14.50	4	1,057	0.38%
2019/12/17	10	14.40	11	14.49	14.50	-1	1,032	-0.10%
2019/12/13	0	0.00	5	14.40	14.40	-5	1,012	-0.49%
2019/12/10	5	14.00	0	0.00	14.10	5	949	0.53%
2019/12/05	0	0.00	4	13.83	13.90	-4	985	-0.41%
2019/11/19	5	13.75	0	0.00	13.75	5	968	0.52%
2019/11/18	0	0.00	8	13.75	13.80	-8	966	-0.83%
2019/11/15	0	0.00	24	13.70	13.75	-24	967	-2.48%
2019/11/12	0	0.00	26	13.80	13.80	-26	992	-2.62%
2019/11/06	81	13.67	25	13.70	13.75	56	952	5.88%
2019/11/05	0	0.00	5	13.50	13.50	-5	893	-0.56%
2019/11/04	0	0.00	2	13.30	13.35	-2	882	-0.23%
2019/10/29	0	0.00	2	13.15	13.15	-2	889	-0.22%
2019/10/28	2	13.15	0	0.00	13.10	2	898	0.22%
2019/10/22	1	13.20	3	13.20	13.15	-2	961	-0.21%
2019/10/18	1	13.05	1	13.30	13.05	0	985	0.00%
2019/10/14	0	0.00	2	13.20	13.30	-2	1,059	-0.19%
2019/10/09	0	0.00	5	13.05	12.95	-5	1,083	-0.46%
2019/10/07	0	13.00	0	0.00	13.00	0	1,101	0.00%
2019/10/04	5	12.95	0	0.00	12.95	5	1,127	0.44%
2019/10/02	2	13.05	3	13.05	13.05	-1	1,139	-0.09%
2019/09/27	5	13.00	0	0.00	12.95	5	1,141	0.44%
2019/09/18	3	13.35	1	13.25	13.25	2	1,151	0.17%
2019/09/10	3	13.20	0	0.00	13.20	3	1,193	0.25%
2019/09/09	0	0.00	24	13.10	13.15	-24	1,188	-2.02%
2019/09/06	0	0.00	4	12.88	12.90	-4	1,150	-0.35%
2019/08/28	0	0.00	7	12.75	12.75	-7	1,222	-0.57%
2019/08/27	1	12.55	0	0.00	12.55	1	1,231	0.08%
2019/08/21	0	0.00	5	12.70	12.65	-5	1,338	-0.37%
2019/08/14	3	12.60	0	0.00	12.55	3	1,313	0.23%
2019/08/13	6	12.52	0	0.00	12.55	6	1,309	0.46%
2019/08/08	5	12.56	0	0.00	12.60	5	1,311	0.38%
2019/08/05	3	12.40	0	0.00	12.45	3	1,295	0.23%
2019/08/01	2	12.60	0	0.00	12.60	2	1,343	0.15%
2019/07/31	5	12.75	0	0.00	12.70	5	1,326	0.38%
2019/07/29	5	12.80	0	0.00	12.85	5	1,335	0.37%
2019/07/26	27	12.90	0	0.00	12.90	27	1,328	2.03%
2019/07/23	0	0.00	2	13.00	13.00	-2	1,343	-0.15%
2019/07/22	2	13.05	0	0.00	13.00	2	1,350	0.15%
2019/07/18	0	0.00	1	13.15	13.15	-1	1,569	-0.06%
2019/07/17	1	13.10	8	13.15	13.10	-7	1,615	-0.43%
2019/07/16	6	13.15	18	13.16	13.10	-12	1,656	-0.72%
2019/07/15	2	13.75	0	0.00	13.75	2	1,678	0.12%
2019/07/11	2	13.85	0	0.00	13.80	2	1,744	0.11%
2019/07/10	2	13.75	2	13.80	13.85	0	1,765	0.00%
2019/07/09	6	13.76	0	0.00	13.80	6	1,739	0.34%
2019/07/05	2	13.70	2	13.75	13.75	0	1,733	0.00%
2019/07/01	0	0.00	5	13.75	13.80	-5	1,784	-0.28%
2019/06/20	10	13.60	40	13.60	13.65	-30	1,734	-1.73%
2019/06/19	5	13.60	2	13.65	13.60	3	1,740	0.17%
2019/06/18	10	13.50	1	13.40	13.55	9	1,714	0.53%
2019/06/17	10	13.40	0	0.00	13.35	10	1,712	0.58%
2019/06/12	6	13.25	0	0.00	13.20	6	1,741	0.34%
2019/06/11	4	13.15	33	13.14	13.25	-29	1,734	-1.67%
2019/06/10	14	13.50	10	13.55	13.50	4	1,683	0.24%
2019/06/06	8	13.40	5	13.45	13.45	3	1,677	0.18%
2019/06/05	4	13.45	0	0.00	13.45	4	1,690	0.24%
2019/06/04	3	13.45	0	0.00	13.45	3	1,680	0.18%
2019/06/03	13	13.49	10	13.55	13.50	3	1,670	0.18%
2019/05/31	0	0.00	5	13.50	13.60	-5	1,663	-0.30%
2019/05/30	0	0.00	4	13.40	13.50	-4	1,657	-0.24%
2019/05/29	11	13.31	0	0.00	13.40	11	1,652	0.67%
2019/05/27	3	13.55	0	0.00	13.60	3	1,584	0.19%
2019/05/20	25	13.49	0	0.00	13.40	25	1,586	1.58%
2019/05/16	2	13.50	0	0.00	13.50	2	1,576	0.13%
2019/05/15	5	13.40	0	0.00	13.60	5	1,566	0.32%
2019/05/14	0	0.00	2	13.35	13.45	-2	1,558	-0.13%
2019/05/13	0	0.00	35	13.40	13.40	-35	1,561	-2.24%
2019/05/09	0	0.00	2	13.60	13.40	-2	1,543	-0.13%
2019/05/08	1	13.25	0	0.00	13.25	1	1,501	0.07%
2019/05/07	0	0.00	5	13.30	13.30	-5	1,499	-0.33%
2019/05/03	2	13.60	0	0.00	13.60	2	1,487	0.13%
2019/05/02	0	0.00	3	13.50	13.50	-3	1,480	-0.20%
2019/04/30	39	13.30	0	0.00	13.45	39	1,477	2.64%
2019/04/26	6	12.90	0	0.00	13.05	6	1,425	0.42%
2019/04/25	0	0.00	1	12.85	12.70	-1	1,407	-0.07%
2019/04/24	2	13.00	0	0.00	13.00	2	1,243	0.16%
2019/04/23	1	13.15	0	0.00	13.00	1	1,188	0.08%
2019/04/22	0	0.00	2	13.35	13.10	-2	1,134	-0.18%
2019/04/19	4	13.20	0	0.00	13.25	4	1,079	0.37%
2019/04/18	3	13.30	0	0.00	13.40	3	1,042	0.29%
2019/04/09	0	0.00	1	14.30	14.30	-1	1,028	-0.10%
2019/04/08	0	0.00	2	14.15	14.20	-2	1,012	-0.20%
2019/03/29	0	0.00	11	13.95	13.95	-11	995	-1.10%
2019/03/26	0	0.00	2	14.00	14.00	-2	1,245	-0.16%
2019/03/05	1	13.20	0	0.00	13.15	1	1,189	0.08%
2019/02/26	0	0.00	0.7	13.55	13.55	-0.7	1,157	-0.06%
2019/02/19	0	0.00	5	13.40	13.40	-5	1,105	-0.45%
2019/02/14	0	0.00	3	13.40	13.45	-3	1,097	-0.27%
2019/02/13	0	0.00	1	13.45	13.45	-1	1,089	-0.09%
2019/02/12	0	0.00	1	13.45	13.45	-1	1,074	-0.09%
2019/02/11	0	13.20	0	0.00	13.25	0	1,060	0.00%
2019/01/30	0	0.00	4	13.15	13.20	-4	1,059	-0.38%
2019/01/28	0	0.00	3	12.95	13.05	-3	1,043	-0.29%
2019/01/21	0	0.00	8	13.00	12.95	-8	1,000	-0.80%
2019/01/18	0	0.00	1	13.05	13.00	-1	1,002	-0.10%
2019/01/15	0	0.00	14	12.94	13.00	-14	1,006	-1.39%
2019/01/14	0	0.00	4	12.85	12.85	-4	1,002	-0.40%
2019/01/11	5	12.80	0	0.00	12.80	5	1,012	0.49%
2019/01/10	0	0.00	4	12.85	12.90	-4	997	-0.40%
2019/01/08	0	0.00	5	12.45	12.50	-5	980	-0.51%
2019/01/07	5	12.30	12	12.42	12.50	-7	978	-0.71%
2019/01/04	0.6	12.10	14	12.11	12.20	-13.4	950	-1.41%
2019/01/03	0	0.00	20	11.95	12.00	-20	943	-2.12%
2019/01/02	0.2	11.85	40	11.93	11.85	-39.8	930	-4.28%
2018/12/27	0	0.00	5	11.45	11.50	-5	877	-0.57%
2018/12/26	1	11.30	0	0.00	11.30	1	869	0.11%
2018/12/25	7	11.19	0	0.00	11.25	7	865	0.81%
2018/12/22	0.2	11.20	0	0.00	11.15	0.2	864	0.02%
2018/12/21	21	10.95	0	0.00	11.00	21	863	2.43%
2018/12/19	32	11.50	0	0.00	11.35	32	706	4.53%
2018/12/18	43	11.89	2	12.05	11.80	41	599	6.84%
2018/12/14	1	12.45	0	0.00	12.50	1	560	0.18%
2018/12/05	0	0.00	8	12.73	12.75	-8	619	-1.29%
2018/11/29	1	12.80	0	0.00	12.60	1	646	0.15%
2018/11/28	8	12.60	0	0.00	12.70	8	645	1.24%
2018/11/23	5	12.55	0	0.00	12.55	5	648	0.77%
2018/11/12	4	12.65	0	0.00	12.70	4	669	0.60%
2018/11/08	0	0.00	4	12.95	12.95	-4	678	-0.59%
2018/11/07	1	12.80	4	12.80	12.85	-3	679	-0.44%
2018/11/06	0	0.00	4	12.75	12.75	-4	693	-0.58%
2018/11/05	0	0.00	4	12.70	12.70	-4	711	-0.56%
2018/11/02	1	12.55	0	0.00	12.65	1	717	0.14%
2018/10/31	1	12.40	0	0.00	12.50	1	745	0.13%
2018/10/24	4	12.45	0	0.00	12.45	4	760	0.53%
2018/10/23	1	12.75	0	0.00	12.70	1	751	0.13%
2018/10/19	9	12.93	0	0.00	12.80	9	745	1.21%
2018/10/17	4	13.35	0	0.00	13.30	4	865	0.46%
2018/10/16	2	13.10	0	0.00	13.25	2	907	0.22%
2018/10/15	4	13.25	0	0.00	13.15	4	916	0.44%
2018/10/12	5	13.48	0	0.00	13.50	5	940	0.53%
2018/10/11	2	13.25	0	0.00	13.35	2	944	0.21%
2018/10/08	3	14.05	0	0.00	14.00	3	931	0.32%
2018/10/05	4	14.00	2	14.05	14.00	2	932	0.21%
2018/10/03	2	14.25	0	0.00	14.25	2	936	0.21%
2018/10/01	1	14.50	0	0.00	14.40	1	939	0.11%
2018/09/28	0	0.00	4	14.40	14.40	-4	939	-0.43%
2018/09/26	0	0.00	4	14.40	14.35	-4	941	-0.42%
2018/09/20	2	14.25	0	0.00	14.25	2	954	0.21%
2018/09/14	0	0.00	3	14.10	14.10	-3	945	-0.32%
2018/09/06	0	0.00	6	14.00	13.90	-6	974	-0.62%
2018/09/04	0	0.00	1	13.90	13.95	-1	996	-0.10%
2018/08/29	4	13.86	0	0.00	13.85	4	1,129	0.35%
2018/08/28	5	13.85	0	0.00	13.90	5	1,138	0.44%
2018/08/24	4	13.85	0	0.00	13.90	4	1,135	0.35%
2018/08/22	3	13.95	1	13.95	14.00	2	1,153	0.17%
2018/08/17	0	0.00	1	13.95	13.90	-1	1,166	-0.09%
2018/08/16	0	0.00	1	13.90	13.95	-1	1,183	-0.08%
2018/08/13	3	13.98	0	0.00	14.00	3	1,197	0.25%
2018/08/08	1	14.10	5	14.15	14.10	-4	1,183	-0.34%
2018/08/03	1	13.90	0	0.00	13.90	1	1,173	0.09%
2018/08/02	1	13.85	0	0.00	13.85	1	1,201	0.08%
2018/08/01	1	14.00	0	0.00	14.05	1	1,224	0.08%
2018/07/27	1	14.10	0	0.00	14.00	1	1,222	0.08%
2018/07/25	2	13.90	0	0.00	14.00	2	1,223	0.16%
2018/07/24	1	14.95	0	0.00	15.00	1	1,168	0.09%
2018/07/23	1	14.95	1	15.00	14.95	0	1,092	0.00%
2018/07/17	0	0.00	1	14.75	14.80	-1	1,015	-0.10%
2018/07/16	4	14.83	0	0.00	14.75	4	1,011	0.40%
2018/07/06	2	14.70	2	14.65	14.65	0	1,021	0.00%
2018/07/05	2	14.65	0	0.00	14.65	2	1,055	0.19%
2018/07/03	0	0.00	20	14.65	14.65	-20	1,080	-1.85%
2018/07/02	0	0.00	3	14.95	14.85	-3	1,062	-0.28%
2018/06/28	2	14.75	1	14.75	14.75	1	1,058	0.09%
2018/06/26	10	14.75	0	0.00	14.75	10	1,071	0.93%
2018/06/22	1	14.85	0	0.00	14.85	1	1,081	0.09%
2018/06/21	10	14.99	0	0.00	14.95	10	1,075	0.93%
2018/06/19	1	15.00	0	0.00	14.90	1	1,065	0.09%
2018/06/15	1	14.95	13	15.15	15.15	-12	1,050	-1.14%
2018/06/14	3	14.95	0	0.00	14.95	3	1,023	0.29%
2018/06/13	0	0.00	5	14.94	14.95	-5	1,020	-0.49%
2018/06/11	0	0.00	5	15.00	14.90	-5	1,018	-0.49%
2018/06/08	8	14.99	1	14.90	14.90	7	1,011	0.69%
2018/06/07	0	0.00	10	14.89	14.95	-10	987	-1.01%
2018/06/06	1	14.70	0	0.00	14.70	1	944	0.11%
2018/05/30	5	14.46	0	0.00	14.55	5	968	0.52%
2018/05/28	0	0.00	0.2	14.60	14.65	-0.2	968	-0.02%
2018/05/24	1	14.50	0	0.00	14.60	1	979	0.10%
2018/05/22	1	14.60	2	14.65	14.55	-1	981	-0.10%
2018/05/15	0	0.00	5	14.65	14.60	-5	1,059	-0.47%
2018/05/14	1	14.60	0	0.00	14.60	1	1,125	0.09%
2018/05/10	7	14.46	4	14.50	14.50	3	1,142	0.26%
2018/05/04	0	0.00	8	14.85	14.90	-8	1,159	-0.69%
2018/05/02	1	14.90	0	0.00	14.95	1	1,190	0.08%
2018/04/30	4	14.85	0	0.00	14.90	4	1,198	0.33%
2018/04/19	0	0.00	0	14.75	14.75	0	1,358	0.00%
2018/04/18	3	14.62	0	0.00	14.65	3	1,376	0.22%
2018/04/16	0	0.00	1	14.75	14.70	-1	1,412	-0.07%
2018/04/13	0	0.00	4	14.85	14.85	-4	1,448	-0.28%
2018/04/02	0	0.00	4	14.75	14.75	-4	1,479	-0.27%
2018/03/28	0.2	14.75	0	0.00	14.65	0.2	1,487	0.01%
2018/03/27	0	0.00	3	14.65	14.60	-3	1,484	-0.20%
2018/03/21	2	14.53	0	0.00	14.50	2	1,466	0.14%
2018/03/19	0	0.00	5	14.60	14.55	-5	1,547	-0.32%
2018/03/16	0	0.00	3	14.90	14.90	-3	1,592	-0.19%
2018/03/14	0	0.00	3	14.50	14.50	-3	1,591	-0.19%
2018/03/12	1	14.35	0	0.00	14.45	1	1,688	0.06%
2018/03/09	0	0.00	16	14.30	14.35	-16	1,769	-0.90%
2018/03/08	4	14.35	13	14.35	14.40	-9	1,886	-0.48%
2018/03/05	4	14.40	0	0.00	14.45	4	2,222	0.18%
2018/03/01	1	14.60	1	14.70	14.75	0	2,258	0.00%
2018/02/21	6	14.62	1	14.60	14.70	5	2,363	0.21%
2018/02/12	1	14.35	0	0.00	14.35	1	2,356	0.04%
2018/02/07	10	14.46	0	0.00	14.45	10	2,307	0.43%
2018/02/06	26	14.28	0	0.00	14.20	26	2,270	1.15%
2018/02/01	0	0.00	20	15.40	15.40	-20	2,180	-0.92%
2018/01/31	4	15.25	0	0.00	15.40	4	2,193	0.18%
2018/01/30	1	15.50	3	15.45	15.40	-2	2,198	-0.09%
2018/01/29	11	15.55	19	15.62	15.60	-8	2,181	-0.37%
2018/01/23	0	0.00	1	15.30	15.30	-1	2,071	-0.05%
2018/01/22	0	0.00	7	15.37	15.40	-7	2,055	-0.34%
2018/01/19	0	0.00	3	15.35	15.30	-3	2,037	-0.15%
2018/01/18	0	0.00	1	15.35	15.25	-1	1,996	-0.05%
2018/01/17	0	0.00	3	15.20	15.20	-3	1,948	-0.15%
2018/01/16	0	0.00	6	15.15	15.25	-6	1,923	-0.31%
2018/01/15	0	0.00	4	15.10	15.10	-4	1,885	-0.21%
2018/01/12	0.8	14.95	0	0.00	15.00	0.8	1,860	0.04%
2018/01/10	0	0.00	1	15.00	15.00	-1	1,835	-0.05%
2018/01/08	0	0.00	6	14.92	14.90	-6	1,776	-0.34%
2018/01/05	0	0.00	2	14.75	14.70	-2	1,733	-0.12%
2018/01/04	0.1	14.70	7	14.72	14.70	-6.9	1,733	-0.40%
2018/01/03	2	14.65	4	14.65	14.65	-2	1,726	-0.12%
2018/01/02	0	0.00	3	14.50	14.50	-3	1,701	-0.18%