佳能 (2374)-台新-高雄券商分點個股進出

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

佳能

(2374)

可現股當沖

股價
46.20
漲跌
▼0.30
漲幅
-0.65%
成交量
1,135張
產業
上市光電類股
244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

佳能 (2374)籌碼相關－台新-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

台新-高雄券商分點個股進出
台新-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
2024/11/20	26	47.25	10	46.60	46.50	16	5,075	0.32%
2024/11/19	42	47.90	54.2	47.52	47.50	-12.2	5,186	-0.23%
2024/11/18	14.1	47.33	33	47.32	46.95	-18.9	5,894	-0.32%
2024/11/15	14	47.24	2	47.80	47.60	12	6,352	0.19%
2024/11/14	17.1	47.46	40	48.03	47.10	-22.9	6,392	-0.36%
2024/11/13	3	46.48	15	46.73	46.90	-12	6,384	-0.19%
2024/11/12	13.6	46.21	1	46.80	46.05	12.6	6,541	0.19%
2024/11/11	9	47.13	2	47.15	47.10	7	6,771	0.10%
2024/11/08	1	49.05	1.1	48.22	48.15	-0.1	6,826	0.00%
2024/11/07	0	0.00	6	48.98	48.95	-6	6,933	-0.09%
2024/11/06	2.1	47.40	9.8	47.43	47.60	-7.7	7,038	-0.11%
2024/11/05	9	47.47	15	47.80	47.05	-6	7,103	-0.08%
2024/11/04	9.2	46.81	1	46.70	46.65	8.2	7,228	0.11%
2024/11/01	3	46.20	19	46.76	47.20	-16	7,297	-0.22%
2024/10/30	2	47.20	6.1	46.96	46.90	-4.1	7,397	-0.06%
2024/10/29	24	47.30	5	47.12	47.05	19	7,619	0.25%
2024/10/28	21	49.03	17	48.64	48.55	4	7,634	0.05%
2024/10/25	56	50.73	60	50.53	50.20	-4	7,639	-0.05%
2024/10/24	73	50.83	67	50.66	49.70	6	7,548	0.08%
2024/10/23	51.6	50.91	49	50.59	50.50	2.6	7,478	0.03%
2024/10/22	9.6	49.90	11	49.79	50.50	-1.4	7,401	-0.02%
2024/10/21	78.8	50.30	72	50.51	50.40	6.8	7,424	0.09%
2024/10/18	155.1	49.97	101.4	49.63	48.65	53.7	7,308	0.74%	大買/大賣/
2024/10/17	69	50.15	108	49.77	50.60	-39	6,869	-0.57%	大賣/
2024/10/16	6	46.27	6	46.38	46.00	0	6,560	0.00%
2024/10/15	9	46.66	2.2	46.82	46.20	6.9	6,603	0.10%
2024/10/14	7.1	46.16	9	46.50	46.90	-1.9	6,663	-0.03%
2024/10/11	7.2	46.67	3	47.00	46.55	4.2	6,834	0.06%
2024/10/09	60	48.15	62.1	47.44	47.10	-2.1	6,981	-0.03%
2024/10/08	75	48.90	35	48.45	48.45	40	7,189	0.56%
2024/10/07	17.5	48.05	12	48.12	47.80	5.5	7,504	0.07%
2024/10/04	12	46.75	4	46.65	46.70	8	8,355	0.10%
2024/10/01	11	46.90	13	47.64	47.50	-2	9,066	-0.02%
2024/09/30	5	47.22	3	47.72	47.00	2	9,277	0.02%
2024/09/27	8	48.28	19	47.99	47.50	-11	9,384	-0.12%
2024/09/26	2	47.30	12	47.79	46.90	-10	9,466	-0.11%
2024/09/25	7	47.50	13	47.47	47.55	-6	9,787	-0.06%
2024/09/24	0	0.00	5	46.72	46.50	-5	10,418	-0.05%
2024/09/23	14	47.22	2	48.25	46.80	12	10,508	0.11%
2024/09/20	30	47.81	5	48.23	47.80	25	10,800	0.23%
2024/09/19	19	48.71	20	48.64	48.60	-1	10,914	-0.01%
2024/09/18	58	48.03	43	47.56	47.40	15	10,862	0.14%
2024/09/16	31	48.67	42	48.75	48.70	-11	10,803	-0.10%
2024/09/13	1	44.90	15	45.40	45.40	-14	10,645	-0.13%
2024/09/12	1.1	45.15	1	45.15	45.20	0.1	10,786	0.00%
2024/09/11	0.1	44.25	2	44.08	44.25	-1.9	10,929	-0.02%
2024/09/10	12.1	44.71	2	43.95	43.95	10.1	11,062	0.09%
2024/09/09	5.1	44.87	6	44.77	45.55	-0.9	11,143	-0.01%
2024/09/06	4	45.71	0	0.00	45.65	4	11,426	0.04%
2024/09/05	6.4	46.27	6.1	46.75	45.80	0.3	11,900	0.00%
2024/09/04	23	46.62	6	46.50	46.15	17	12,367	0.14%
2024/09/03	8	49.45	6.4	49.75	48.90	1.6	12,373	0.01%
2024/09/02	14	49.71	17.1	49.51	49.00	-3.1	12,446	-0.02%
2024/08/30	5	49.79	4	50.13	49.70	1	12,463	0.01%
2024/08/29	2	50.15	2	50.25	50.60	0	12,492	0.00%
2024/08/28	5	50.48	10	50.50	50.50	-5	12,502	-0.04%
2024/08/27	3.1	50.45	3	50.50	50.90	0.1	12,526	0.00%
2024/08/26	4.1	51.04	9	51.08	50.10	-4.9	12,487	-0.04%
2024/08/23	7	50.87	4	51.18	51.40	3	12,476	0.02%
2024/08/22	11.1	52.35	16	52.47	52.00	-4.9	12,492	-0.04%
2024/08/21	42.3	53.79	39	53.73	53.20	3.3	12,487	0.03%
2024/08/20	169	55.21	127.5	55.12	54.90	41.5	12,478	0.33%	大買/大賣/
2024/08/19	67.1	53.11	61.7	53.36	54.60	5.4	11,950	0.04%
2024/08/16	14	49.72	29	49.80	49.65	-15	12,516	-0.12%
2024/08/15	12.1	49.55	14	49.39	48.80	-2	13,908	-0.01%
2024/08/14	27	50.00	28	49.84	49.80	-1	15,268	-0.01%
2024/08/13	56	49.63	31	49.42	49.95	25	17,614	0.14%
2024/08/12	6	48.23	13	48.05	47.50	-7	18,235	-0.04%
2024/08/09	54	48.22	44.6	49.15	48.15	9.4	18,840	0.05%
2024/08/08	13	47.88	3.1	47.95	47.05	9.9	19,996	0.05%
2024/08/07	5	45.20	20	47.03	47.55	-15	20,576	-0.07%
2024/08/06	28.1	42.92	28	44.61	43.25	0.1	20,811	0.00%
2024/08/05	6.6	46.15	33	47.12	45.65	-26.4	20,845	-0.13%
2024/08/02	12.3	51.23	16	51.31	50.70	-3.7	21,565	-0.02%
2024/08/01	44.1	53.00	14.2	53.14	52.80	29.9	22,170	0.13%
2024/07/31	5	50.14	18.2	49.99	49.20	-13.2	22,075	-0.06%
2024/07/30	9.1	47.89	14	48.13	49.10	-4.9	22,180	-0.02%
2024/07/29	14.4	47.45	11	47.45	46.80	3.4	22,214	0.02%
2024/07/26	7.5	49.05	14	49.57	50.10	-6.6	22,303	-0.03%
2024/07/23	9	50.84	5	50.30	50.40	4	22,589	0.02%
2024/07/22	27.3	49.51	14	49.83	49.40	13.3	22,777	0.06%
2024/07/19	19.7	50.67	16	51.64	50.20	3.7	22,923	0.02%
2024/07/18	6	53.27	5.5	52.90	52.70	0.5	23,450	0.00%
2024/07/17	8.1	55.01	4.3	54.89	54.70	3.8	24,270	0.02%
2024/07/16	40	53.92	45	53.91	53.70	-5	24,542	-0.02%
2024/07/15	16.1	55.83	42.5	56.01	54.60	-26.4	24,880	-0.11%
2024/07/12	27	56.71	16.1	56.43	56.70	10.9	25,503	0.04%
2024/07/11	35	56.67	16.1	56.42	56.00	18.9	25,609	0.07%
2024/07/10	85.3	57.00	98.1	57.11	56.40	-12.9	25,939	-0.05%
2024/07/09	49.2	56.49	80.6	55.57	54.70	-31.4	26,470	-0.12%
2024/07/08	295	59.59	215.5	59.28	59.60	79.4	26,840	0.30%	大買/大賣/
2024/07/05	42	55.35	136.2	55.66	57.50	-94.2	26,472	-0.36%	大賣/
2024/07/04	155	52.86	170	52.64	52.30	-15	25,956	-0.06%	大買/大賣/
2024/07/03	59	51.77	54	51.54	51.60	5	26,141	0.02%
2024/07/02	32	51.46	32.5	51.42	51.30	-0.5	27,012	0.00%
2024/07/01	127.2	52.61	95	52.20	52.00	32.2	27,070	0.12%	大買/
2024/06/28	95.9	53.69	78.3	53.90	54.20	17.6	26,938	0.07%
2024/06/27	27.6	50.51	17	50.01	49.60	10.6	26,295	0.04%
2024/06/26	68.2	51.62	33	51.74	51.30	35.2	26,224	0.13%
2024/06/25	10.7	49.45	57.1	48.69	49.80	-46.4	25,911	-0.18%
2024/06/24	20.2	49.48	11.5	49.24	49.05	8.7	25,776	0.03%
2024/06/21	32.2	50.15	8	50.30	50.00	24.2	25,711	0.09%
2024/06/20	51.8	51.04	21	51.23	51.00	30.8	25,669	0.12%
2024/06/19	23.3	51.20	33.4	51.52	51.10	-10	25,596	-0.04%
2024/06/18	56	52.82	82.4	53.09	52.10	-26.4	25,628	-0.10%
2024/06/17	25.2	53.81	20	53.94	53.10	5.2	25,871	0.02%
2024/06/14	33.9	54.20	24.2	54.68	54.00	9.7	25,756	0.04%
2024/06/13	66.2	54.89	58	54.84	53.80	8.2	25,623	0.03%
2024/06/12	46.5	52.91	58	53.02	53.80	-11.6	25,323	-0.05%
2024/06/11	138.1	58.89	152	57.80	55.60	-13.9	24,822	-0.06%	大買/大賣/
2024/06/07	38	62.21	30.1	62.24	61.70	7.9	24,319	0.03%
2024/06/06	45	62.66	55	63.35	61.70	-10	24,265	-0.04%
2024/06/05	1	60.10	30	60.70	61.00	-29	24,132	-0.12%
2024/06/04	49.2	60.81	27	60.98	59.50	22.2	24,091	0.09%
2024/06/03	21	59.08	27	59.37	60.50	-6	24,016	-0.02%
2024/05/31	15.1	58.88	1.1	58.42	58.50	14	23,950	0.06%
2024/05/30	35.5	59.61	6.4	59.70	59.20	29.1	23,906	0.12%
2024/05/29	54.5	59.98	51.1	60.81	60.00	3.4	23,885	0.01%
2024/05/28	24	59.41	42	60.08	59.50	-18	23,840	-0.08%
2024/05/27	30.2	61.25	6	61.03	60.90	24.2	23,762	0.10%
2024/05/24	24.2	56.18	71.3	57.03	59.60	-47.1	23,679	-0.20%
2024/05/23	45	58.63	59	58.48	57.60	-14	23,588	-0.06%
2024/05/22	320.1	62.02	302.1	61.84	61.70	18	23,405	0.08%	大買/大賣/
2024/05/21	367.3	61.66	334	61.73	61.50	33.3	22,359	0.15%	大買/大賣/
2024/05/20	335	59.51	327.1	59.41	59.30	7.9	20,904	0.04%	大買/大賣/
2024/05/17	653	56.85	637	57.03	57.60	16	19,497	0.08%	大買/大賣/
2024/05/16	87	54.30	86	55.51	56.30	1	17,016	0.01%
2024/05/15	154	49.36	223	49.24	51.20	-69	16,208	-0.43%	大買/大賣/
2024/05/14	381.2	46.53	328	46.37	46.55	53.2	15,521	0.34%	大買/大賣/
2024/05/13	177	44.91	163.3	45.70	46.50	13.7	14,243	0.10%	大買/大賣/
2024/05/10	66.4	41.59	56.2	41.54	42.30	10.2	13,510	0.08%
2024/05/09	29	40.70	24	40.63	41.05	5	13,204	0.04%
2024/05/08	225.1	43.82	250	41.61	41.60	-24.9	13,027	-0.19%	大買/大賣/
2024/05/07	232	42.64	169.1	42.98	44.25	62.9	12,225	0.51%	大買/大賣/
2024/05/06	32	41.03	26	40.90	40.25	6	11,541	0.05%
2024/05/03	50	40.59	41	40.41	40.70	9	11,408	0.08%
2024/05/02	24	40.61	24.1	39.99	40.80	-0.1	11,258	0.00%
2024/04/30	57	40.87	33	40.33	40.55	24	11,295	0.21%
2024/04/29	86	41.25	124.1	40.70	40.20	-38.1	11,110	-0.34%	大賣/
2024/04/26	63	40.03	58	39.92	39.50	5	10,801	0.05%
2024/04/25	46.2	40.31	48	40.30	40.00	-1.8	10,568	-0.02%
2024/04/24	155.4	41.02	123	41.18	40.20	32.4	10,339	0.31%	大買/大賣/
2024/04/23	269.2	40.98	282	41.71	41.70	-12.9	9,768	-0.13%	大買/大賣/
2024/04/22	103	40.63	100	39.77	38.75	3	9,021	0.03%	大買/
2024/04/19	33	42.73	105.1	41.73	41.60	-72.1	8,670	-0.83%	大賣/
2024/04/18	217.1	44.38	215.1	43.81	43.00	2.1	8,261	0.02%	大買/大賣/
2024/04/17	52	40.68	72	41.95	42.25	-20	7,555	-0.26%
2024/04/16	213.1	38.69	149	38.22	38.45	64	7,306	0.88%	大買/大賣/
2024/04/15	268	40.25	245.2	39.21	37.65	22.8	6,835	0.33%	大買/大賣/
2024/04/12	222	37.11	239.1	37.03	38.90	-17.1	6,047	-0.28%	大買/大賣/
2024/04/11	12	34.30	99	34.27	35.40	-87	5,266	-1.65%
2024/04/10	48	32.84	29	32.89	32.20	19	4,719	0.40%
2024/04/09	106	32.86	139	32.95	33.40	-33	4,542	-0.73%	大買/大賣/
2024/04/08	208.1	33.28	74.1	32.80	31.95	133.9	4,102	3.26%	大買/鉅額交易
2024/04/03	8	32.09	3	32.25	32.25	5	3,135	0.16%
2024/04/02	13	28.14	23	28.98	29.35	-10	2,976	-0.34%
2024/04/01	9	26.63	0	0.00	26.70	9	2,876	0.31%
2024/03/29	0	25.90	1	26.35	26.45	-1	2,868	-0.03%
2024/03/28	1.1	26.16	11	26.27	26.05	-9.9	2,845	-0.35%
2024/03/27	26	26.37	5	26.55	26.40	21	2,833	0.74%
2024/03/25	9	26.99	10	26.96	26.90	-1	2,779	-0.04%
2024/03/22	1	26.70	2	26.85	26.50	-1	2,727	-0.04%
2024/03/21	66	26.54	47	26.70	26.70	19	2,689	0.71%
2024/03/20	97	26.78	98	26.59	26.05	-1	2,535	-0.04%
2024/03/19	1	24.55	0	0.00	25.55	1	2,185	0.05%
2024/03/15	0	0.00	2	24.95	24.55	-2	2,330	-0.09%
2024/03/12	0	0.00	15	26.30	25.95	-15	2,472	-0.61%
2024/03/11	0	0.00	2	25.80	25.65	-2	2,470	-0.08%
2024/03/08	0	0.00	5.4	25.24	25.10	-5.4	2,481	-0.22%
2024/03/07	1	26.00	1	26.05	26.00	0	2,492	0.00%
2024/03/06	1	26.05	3.6	26.13	26.10	-2.6	2,495	-0.10%
2024/03/05	1	25.80	0	0.00	25.95	1	2,497	0.04%
2024/03/04	5	25.95	4	26.05	25.90	1	2,499	0.04%
2024/03/01	0.2	26.00	2	26.05	25.90	-1.8	2,503	-0.07%
2024/02/27	0.2	25.63	5	26.05	25.70	-4.8	2,588	-0.18%
2024/02/26	2.1	25.94	2	25.63	26.15	0.1	2,654	0.01%
2024/02/23	2.2	25.93	2	25.70	25.55	0.2	2,662	0.01%
2024/02/22	2	25.85	1.1	25.83	25.80	0.9	2,671	0.03%
2024/02/20	18	25.89	4	25.65	25.60	14	2,740	0.51%
2024/02/19	2	25.95	10	25.91	25.90	-8	2,808	-0.28%
2024/02/16	7	25.41	7	25.56	25.90	0	2,803	0.00%
2024/02/15	1	24.10	0	0.00	24.10	1	2,815	0.04%
2024/02/05	3	23.93	0	0.00	23.95	3	2,960	0.10%
2024/02/02	2	24.50	2	24.50	24.50	0	2,941	0.00%
2024/02/01	9	24.64	0	0.00	24.85	9	2,972	0.30%
2024/01/31	0	0.00	2	24.55	24.85	-2	2,977	-0.07%
2024/01/30	1	24.60	0	0.00	24.60	1	2,968	0.03%
2024/01/29	2	24.75	1	25.25	24.75	1	2,966	0.03%
2024/01/26	0	24.75	5	24.60	24.35	-5	2,931	-0.17%
2024/01/25	6	24.96	5	24.70	24.75	1	2,922	0.03%
2024/01/24	10	25.83	4	25.43	25.25	6	2,906	0.21%
2024/01/23	1	24.90	0	0.00	25.05	1	2,760	0.04%
2024/01/22	4	24.35	7	24.75	24.25	-3	2,749	-0.11%
2024/01/19	1	24.80	3	25.00	24.80	-2	2,715	-0.07%
2024/01/18	2	24.88	4	24.80	25.10	-2	2,708	-0.07%
2024/01/17	5	25.12	0	0.00	24.75	5	2,695	0.19%
2024/01/16	7	25.83	7	25.59	25.55	0	2,637	0.00%
2024/01/15	0	0.00	2	24.95	24.95	-2	2,500	-0.08%
2024/01/12	7	24.99	15	24.98	24.95	-8	2,513	-0.32%
2024/01/11	0	0.00	3	25.17	25.20	-3	2,519	-0.12%
2024/01/10	7	24.93	5	25.20	25.25	2	2,530	0.08%
2024/01/09	1	25.30	6	25.50	25.55	-5	2,522	-0.20%
2024/01/08	1	25.30	0	0.00	25.15	1	2,510	0.04%
2024/01/05	0	26.30	10	25.79	25.60	-10	2,502	-0.40%
2024/01/04	10	26.77	2	26.90	26.20	8	2,542	0.31%
2024/01/03	3	27.00	5	26.99	26.70	-2	2,550	-0.08%
2024/01/02	10	26.65	0	0.00	26.55	10	2,545	0.39%
2023/12/29	3	26.73	1	26.80	26.40	2	2,559	0.08%
2023/12/28	7	26.34	0	0.00	26.30	7	2,566	0.27%
2023/12/27	33	26.75	33	26.63	26.70	0	2,592	0.00%
2023/12/26	0	0.00	4.6	25.65	25.45	-4.6	2,564	-0.18%
2023/12/22	1	25.10	0	0.00	25.10	1	2,550	0.04%
2023/12/20	0	0.00	19	25.46	25.65	-19	2,563	-0.74%
2023/12/19	3	25.55	21	25.87	25.40	-18	2,609	-0.69%
2023/12/18	5.1	26.66	1	26.90	26.20	4.1	2,613	0.16%
2023/12/15	7	26.96	3	26.75	27.05	4	2,634	0.15%
2023/12/14	19	27.63	18	27.25	27.20	1	2,633	0.04%
2023/12/13	7	27.02	17.5	26.94	27.25	-10.5	2,600	-0.40%
2023/12/12	60	27.00	20	26.95	27.10	40	2,559	1.56%
2023/12/11	0	0.00	24	26.09	26.10	-24	2,494	-0.96%
2023/12/08	3	26.25	2	26.23	26.20	1	2,673	0.04%
2023/12/07	52.5	27.12	56.3	26.93	26.75	-3.8	2,701	-0.14%
2023/12/06	5	26.18	1	26.25	26.25	4	2,700	0.15%
2023/12/05	6.1	25.94	19	25.65	25.80	-12.9	2,702	-0.48%
2023/12/04	1.2	26.21	26	26.10	26.05	-24.8	2,694	-0.92%
2023/12/01	1.3	26.58	17	26.47	26.45	-15.7	2,671	-0.59%
2023/11/30	10	26.96	13	26.90	26.85	-3	2,674	-0.11%
2023/11/29	1	26.50	2	26.68	26.65	-1	2,713	-0.04%
2023/11/28	0	0.00	4.1	26.73	26.75	-4.1	2,734	-0.15%
2023/11/27	32	26.85	5	26.96	26.55	27	2,727	0.99%
2023/11/24	45	26.53	12	26.54	26.60	33	2,682	1.23%
2023/11/22	0	0.00	3	25.63	25.50	-3	2,613	-0.11%
2023/11/21	10	25.04	2	25.00	25.15	8	2,610	0.31%
2023/11/20	21	25.36	11	25.23	25.15	10	2,623	0.38%
2023/11/17	8	25.70	5	25.38	25.25	3	2,642	0.11%
2023/11/16	1	25.10	16	25.34	25.00	-15	2,639	-0.57%
2023/11/15	4	24.23	16	24.35	24.65	-12	2,669	-0.45%
2023/11/14	20	24.41	22	24.18	23.80	-2	2,773	-0.07%
2023/11/13	43	25.57	62	25.18	25.40	-19	2,729	-0.70%
2023/11/10	1	23.40	0	0.00	23.55	1	2,603	0.04%
2023/11/09	14	23.24	13	22.82	23.65	1	2,621	0.04%
2023/11/08	1	23.80	0.3	23.75	23.75	0.7	2,590	0.03%
2023/11/06	1	23.20	2	23.25	23.35	-1	2,584	-0.04%
2023/11/02	1	23.30	0	0.00	23.10	1	2,602	0.04%
2023/11/01	2	23.15	0	0.00	23.05	2	2,614	0.08%
2023/10/31	0	0.00	5	22.97	22.50	-5	2,617	-0.19%
2023/10/30	5	23.06	0	0.00	23.00	5	2,626	0.19%
2023/10/27	0	0.00	3	22.55	22.60	-3	2,620	-0.11%
2023/10/26	0	0.00	5	22.55	22.45	-5	2,625	-0.19%
2023/10/25	3	23.02	0	0.00	23.15	3	2,617	0.11%
2023/10/24	9	22.57	1	22.60	22.60	8	2,620	0.31%
2023/10/23	1	22.65	1	22.40	22.35	0	2,629	0.00%
2023/10/20	1	22.20	2	22.00	22.20	-1	2,647	-0.04%
2023/10/19	4	22.60	4	22.38	22.55	0	2,655	0.00%
2023/10/17	0	0.00	2	23.45	22.95	-2	2,725	-0.07%
2023/10/16	1	23.55	0	0.00	23.50	1	2,721	0.04%
2023/10/13	0	24.00	10	23.85	23.95	-10	2,847	-0.35%
2023/10/12	7	24.27	14	24.09	23.90	-7	2,839	-0.25%
2023/10/11	1	24.80	0	0.00	24.75	1	2,785	0.04%
2023/10/06	10	24.45	8	24.88	24.45	2	2,774	0.07%
2023/10/05	12	25.70	5	25.35	25.30	7	2,760	0.25%
2023/10/04	23	25.25	24	25.20	25.40	-1	2,735	-0.04%
2023/10/03	0	0.00	19	25.29	25.00	-19	2,698	-0.70%
2023/10/02	7	25.24	6	25.11	25.20	1	2,651	0.04%
2023/09/28	0	0.00	5	24.20	24.15	-5	2,562	-0.20%
2023/09/27	0	0.00	5	23.91	24.00	-5	2,548	-0.20%
2023/09/26	1	23.80	5	23.62	23.75	-4	2,544	-0.16%
2023/09/22	8	23.61	18	23.76	24.20	-10	2,514	-0.40%
2023/09/21	4	23.80	17	23.59	23.60	-13	2,481	-0.52%
2023/09/20	25	24.44	11	24.20	24.35	14	2,439	0.57%
2023/09/19	0	0.00	1	24.00	24.05	-1	2,393	-0.04%
2023/09/18	0	0.00	8	23.53	23.95	-8	2,358	-0.34%
2023/09/15	2	23.40	4	23.54	23.35	-2	2,335	-0.09%
2023/09/14	3	23.82	22	23.98	23.85	-19	2,325	-0.82%
2023/09/13	26	24.48	7	23.73	23.40	19	2,270	0.84%
2023/09/12	6	23.63	17	23.91	23.40	-11	2,087	-0.53%
2023/09/11	33	23.88	16	23.71	23.90	17	2,047	0.83%
2023/09/08	0	0.00	23	22.12	22.00	-23	1,923	-1.20%
2023/09/07	3	22.53	0	0.00	22.55	3	1,896	0.16%
2023/09/06	3	22.57	6	22.55	22.55	-3	1,882	-0.16%
2023/09/05	2	22.90	8	22.80	22.60	-6	1,871	-0.32%
2023/09/04	3	23.17	5	22.88	23.00	-2	1,842	-0.11%
2023/09/01	7	23.67	7.1	23.60	23.80	-0.1	1,780	-0.01%
2023/08/31	15	23.22	1	23.30	23.25	14	1,737	0.81%
2023/08/30	2	23.18	10.2	23.15	23.15	-8.2	1,724	-0.48%
2023/08/29	6	23.09	7	23.14	22.90	-1	1,707	-0.06%
2023/08/28	15	23.25	8	23.27	23.30	7	1,684	0.42%
2023/08/25	9	23.19	8.6	22.56	23.00	0.4	1,652	0.02%
2023/08/24	3	22.82	3	23.02	22.90	0	1,613	0.00%
2023/08/23	12	22.91	11	22.88	23.00	1	1,598	0.06%
2023/08/22	10	22.57	43	22.61	22.60	-33	1,544	-2.14%
2023/08/21	68.6	22.87	36	22.83	22.85	32.6	1,491	2.18%
2023/08/18	21	22.37	90	21.68	22.20	-69	1,377	-5.01%
2023/08/17	12	21.14	11	21.05	21.25	1	1,230	0.08%
2023/08/15	0	0.00	8	20.34	20.45	-8	1,147	-0.70%
2023/08/14	12	19.90	1	19.90	19.85	11	1,124	0.98%
2023/08/11	1	19.65	0	0.00	19.65	1	1,111	0.09%
2023/08/10	1	20.00	3	20.17	19.90	-2	1,107	-0.18%
2023/08/09	3	20.10	5.1	20.19	19.95	-2.1	1,100	-0.19%
2023/08/08	5	19.85	3	19.92	19.75	2	1,080	0.19%
2023/08/07	2	20.10	3	20.10	20.10	-1	1,085	-0.09%
2023/08/04	1	20.05	2	19.85	19.90	-1	1,066	-0.09%
2023/08/02	2	19.60	2	19.58	19.70	0	1,059	0.00%
2023/08/01	1	19.60	0	0.00	19.60	1	1,043	0.10%
2023/07/31	1	19.65	0	0.00	19.70	1	1,040	0.10%
2023/07/27	0	0.00	2	19.70	19.75	-2	1,031	-0.19%
2023/07/25	3	19.75	0	0.00	19.80	3	1,002	0.30%
2023/07/24	4	20.01	0	19.95	19.95	4	980	0.41%
2023/07/21	18	20.53	5	20.40	20.50	13	956	1.36%
2023/07/20	17	20.39	10	20.86	20.80	7	931	0.75%
2023/07/19	51	20.26	37	20.18	19.95	14	849	1.65%
2023/07/18	48	21.15	17	20.21	20.85	31	825	3.76%
2023/07/17	19	19.71	0	0.00	19.75	19	676	2.81%
2023/07/14	4	19.65	0	0.00	19.70	4	673	0.59%
2023/07/13	2	19.95	0	0.00	19.65	2	672	0.30%
2023/07/11	1	20.30	0	0.00	20.25	1	638	0.16%
2023/07/07	1	20.25	0	0.00	20.40	1	637	0.16%
2023/07/06	2	20.20	0	0.00	20.25	2	628	0.32%
2023/07/05	5	20.40	1	20.40	20.35	4	623	0.64%
2023/07/04	4	20.54	5	20.52	20.45	-1	617	-0.16%
2023/06/30	6	20.57	0	0.00	20.55	6	607	0.99%
2023/06/27	2	20.55	6	20.39	20.35	-4	592	-0.68%
2023/06/19	2	20.80	0	0.00	20.60	2	568	0.35%
2023/06/16	4	20.78	1.7	20.82	20.80	2.3	566	0.41%
2023/06/15	3.1	20.68	0	0.00	20.60	3.1	547	0.57%
2023/06/14	0.2	20.38	8	20.20	20.20	-7.8	523	-1.49%
2023/06/13	0.1	20.25	0	0.00	20.10	0.1	541	0.02%
2023/06/12	1.1	20.25	0	0.00	20.20	1.1	540	0.21%
2023/06/09	0.1	20.34	0	0.00	20.20	0.1	547	0.03%
2023/06/08	0.1	20.35	0	0.00	20.25	0.1	554	0.02%
2023/06/07	0.1	20.50	0	0.00	20.30	0.1	571	0.02%
2023/06/05	0	0.00	1	20.40	20.35	-1	641	-0.16%
2023/06/01	0	0.00	1	20.20	20.25	-1	758	-0.13%
2023/05/31	0	0.00	1	19.95	20.10	-1	774	-0.13%
2023/05/22	0	20.15	0	0.00	20.00	0	756	0.00%
2023/05/15	4.1	19.80	0	0.00	19.80	4.1	760	0.53%
2023/05/11	3	19.98	7	19.86	19.90	-4	759	-0.53%
2023/05/10	5	20.10	0	0.00	20.20	5	750	0.67%
2023/05/09	2	20.15	0	0.00	20.15	2	750	0.27%
2023/05/04	0	0.00	2	20.65	20.65	-2	753	-0.27%
2023/05/02	0	0.00	0	20.35	20.25	0	748	0.00%
2023/04/28	1	20.40	1	20.35	20.30	0	751	0.00%
2023/04/27	0	0.00	0	20.24	20.15	0	749	0.00%
2023/04/26	0	20.20	0	0.00	20.25	0	748	0.00%
2023/04/25	0.3	20.59	7	20.16	20.15	-6.7	746	-0.90%
2023/04/21	0	20.41	0	0.00	20.50	0	742	0.01%
2023/04/20	1	20.70	0	0.00	20.50	1	731	0.14%
2023/04/19	0	20.80	0	0.00	20.85	0	728	0.00%
2023/04/18	0	20.70	0	0.00	20.75	0	721	0.00%
2023/04/17	1	20.30	0	0.00	20.55	1	712	0.14%
2023/04/13	5.2	20.70	0	0.00	20.50	5.2	702	0.74%
2023/04/11	1	20.35	0	0.00	20.40	1	684	0.15%
2023/04/07	0	0.00	0	20.20	20.10	0	685	-0.01%
2023/03/29	0	0.00	20	20.13	20.15	-20	678	-2.95%
2023/03/28	0	0.00	50	20.10	20.10	-50	681	-7.34%
2023/03/27	0	20.55	0	0.00	20.45	0	676	0.00%
2023/03/24	0	0.00	2	20.50	20.45	-2	679	-0.29%
2023/03/22	2	20.50	0	0.00	20.40	2	676	0.30%
2023/03/21	70	20.26	0	0.00	20.30	70	674	10.38%
2023/03/20	2	20.05	0	0.00	20.10	2	682	0.29%
2023/03/16	0	0.00	1	20.05	20.15	-1	723	-0.14%
2023/03/13	0	0.00	10	21.20	21.10	-10	705	-1.42%
2023/03/10	0	0.00	2	21.60	21.65	-2	707	-0.28%
2023/03/09	14	21.94	0	0.00	22.05	14	700	2.00%
2023/03/07	1	21.80	2	21.80	21.85	-1	644	-0.16%
2023/03/06	16	21.97	4	22.06	22.15	12	627	1.91%
2023/03/03	0	0.00	0.2	20.80	21.20	-0.2	515	-0.03%
2023/03/02	0	0.00	10	20.65	20.65	-10	494	-2.02%
2023/03/01	0	0.00	1	20.65	20.60	-1	497	-0.20%
2023/02/22	0.1	20.75	0	0.00	20.65	0.1	529	0.02%
2023/02/17	0	0.00	1	20.55	20.55	-1	559	-0.18%
2023/02/07	0	0.00	1	20.80	20.85	-1	615	-0.16%
2023/02/03	1	21.05	0	0.00	21.10	1	625	0.16%
2023/02/02	15	21.13	0	0.00	21.20	15	622	2.41%
2023/02/01	10	20.85	0.4	20.85	20.95	9.6	616	1.56%
2023/01/31	1	20.70	3	20.70	20.80	-2	621	-0.32%
2023/01/30	0	20.55	0	0.00	20.60	0	627	0.00%
2023/01/17	0.2	20.55	0	0.00	20.30	0.2	627	0.03%
2023/01/12	0	0.00	2	20.63	20.30	-2	638	-0.31%
2022/12/27	4	20.98	1	21.25	20.85	3	709	0.42%
2022/12/23	0.1	20.65	0	0.00	20.70	0.1	708	0.01%
2022/12/20	0	0.00	3	20.70	20.65	-3	761	-0.39%
2022/12/16	1	21.50	1	21.25	21.25	0	791	0.00%
2022/12/15	10	21.55	0	0.00	21.70	10	795	1.26%
2022/12/14	0	0.00	2	21.60	21.60	-2	806	-0.25%
2022/12/06	0	0.00	5	22.16	22.00	-5	788	-0.63%
2022/12/05	11	22.60	5	22.43	22.35	6	794	0.76%
2022/12/02	0	0.00	4	22.50	22.55	-4	798	-0.50%
2022/12/01	1	22.20	4	22.31	22.35	-3	799	-0.38%
2022/11/30	4	22.30	2	22.10	22.20	2	820	0.24%
2022/11/24	0	0.00	0.1	21.75	21.75	-0.1	909	-0.01%
2022/11/22	4	21.20	2	21.20	21.30	2	992	0.20%
2022/11/18	5	22.30	5	22.17	21.90	0	1,025	0.00%
2022/11/15	5	21.75	2	21.95	21.80	3	1,085	0.28%
2022/11/09	5	21.00	6	21.05	21.00	-1	1,235	-0.08%
2022/11/08	5	20.70	0	0.00	20.85	5	1,291	0.39%
2022/11/07	0	0.00	1	20.75	20.70	-1	1,450	-0.07%
2022/11/04	2	20.85	0	0.00	20.90	2	1,516	0.13%
2022/11/01	0	20.30	0	0.00	20.35	0	1,640	0.00%
2022/10/28	3	19.90	0	0.00	19.80	3	1,769	0.17%
2022/10/27	0	0.00	1	20.20	20.40	-1	1,799	-0.06%
2022/10/24	0	0.00	1	20.20	19.90	-1	1,949	-0.05%
2022/10/20	1	20.20	0	0.00	20.30	1	2,114	0.05%
2022/10/13	1	19.40	6	20.20	19.35	-5	2,979	-0.17%
2022/10/12	0	0.00	1	20.70	20.50	-1	3,007	-0.03%
2022/10/11	2	20.00	0	0.00	20.00	2	3,093	0.06%
2022/10/07	0	0.00	2	21.03	21.05	-2	3,236	-0.06%
2022/10/05	2	20.95	1	21.00	21.00	1	3,299	0.03%
2022/10/04	0	0.00	1	20.50	20.65	-1	3,320	-0.03%
2022/09/29	0	0.00	1	20.50	20.40	-1	3,369	-0.03%
2022/09/28	1	19.50	0	0.00	19.45	1	3,360	0.03%
2022/09/27	0	0.00	0.1	20.85	21.00	-0.1	3,354	0.00%
2022/09/23	0	0.00	2	21.75	21.60	-2	3,375	-0.06%
2022/09/20	0	0.00	3	22.13	22.10	-3	3,379	-0.09%
2022/09/16	4	22.40	0	0.00	22.25	4	3,382	0.12%
2022/09/14	0	0.00	1	22.05	22.65	-1	3,387	-0.03%
2022/09/12	2	22.85	1	22.90	22.90	1	3,411	0.03%
2022/09/02	2	23.20	1	23.90	23.15	1	3,424	0.03%
2022/09/01	4	23.15	5	23.44	23.55	-1	3,411	-0.03%
2022/08/31	2	23.53	0	0.00	23.45	2	3,481	0.06%
2022/08/30	4	23.20	5	23.62	23.70	-1	3,473	-0.03%
2022/08/29	4	23.08	7	23.15	23.00	-3	3,433	-0.09%
2022/08/26	3	24.23	71	24.19	24.15	-68	3,408	-1.99%
2022/08/24	2	24.35	4	24.44	24.30	-2	3,389	-0.06%
2022/08/23	9	25.26	6	25.28	24.65	3	3,386	0.09%
2022/08/22	0	0.00	7	25.26	25.15	-7	3,335	-0.21%
2022/08/19	8	25.03	1	25.00	25.10	7	3,307	0.21%
2022/08/18	1	24.90	3	24.82	24.85	-2	3,279	-0.06%
2022/08/17	2.3	24.92	0	0.00	24.80	2.3	3,262	0.07%
2022/08/16	4	25.10	2	25.13	25.00	2	3,236	0.06%
2022/08/15	2	24.20	3	24.43	24.30	-1	3,140	-0.03%
2022/08/12	11	24.44	26	24.07	24.00	-15	3,086	-0.49%
2022/08/11	19	25.57	27	25.70	25.30	-8	2,928	-0.27%
2022/08/10	3	25.35	4	25.10	25.10	-1	2,873	-0.03%
2022/08/09	10.7	25.17	6	25.21	25.20	4.7	2,851	0.16%
2022/08/08	7	25.00	11	24.65	25.15	-4	2,821	-0.14%
2022/08/05	6	24.27	17	24.04	24.75	-11	2,786	-0.39%
2022/08/04	15	23.33	16	22.97	23.45	-1	2,747	-0.04%
2022/08/03	21	24.00	20	24.24	23.95	1	2,686	0.04%
2022/08/02	18	24.34	4	24.21	24.30	14	2,686	0.52%
2022/08/01	2	25.05	6	24.99	24.90	-4	2,687	-0.15%
2022/07/29	4	25.05	8	25.08	24.95	-4	2,714	-0.15%
2022/07/28	7	25.53	8.1	25.67	25.50	-1.1	2,682	-0.04%
2022/07/27	4	24.46	5	24.53	24.75	-1	2,560	-0.04%
2022/07/26	5	24.65	19	24.37	24.10	-14	2,538	-0.55%
2022/07/25	27	24.79	12	24.60	24.70	15	2,500	0.60%
2022/07/22	91	26.07	80	25.81	25.20	11	2,426	0.45%
2022/07/21	40	25.56	55	25.25	26.15	-15	2,074	-0.72%
2022/07/20	10	24.20	6	24.11	23.80	4	1,799	0.22%
2022/07/19	0	0.00	9	24.49	24.20	-9	1,758	-0.51%
2022/07/18	9	24.33	17	24.61	24.30	-8	1,738	-0.46%
2022/07/15	50.1	24.51	49	24.63	25.00	1.1	1,655	0.06%
2022/07/13	4	23.96	26	23.69	23.35	-22	1,491	-1.48%
2022/07/12	6	23.69	1	23.35	23.50	5	1,476	0.34%
2022/07/11	3	23.67	1	23.55	23.55	2	1,480	0.14%
2022/07/08	1	22.25	2	22.48	22.65	-1	1,453	-0.07%
2022/07/05	0	0.00	30	21.41	21.80	-30	1,494	-2.01%
2022/07/04	1	20.50	0	0.00	20.75	1	1,489	0.07%
2022/07/01	33	21.75	2.2	21.55	20.70	30.9	1,526	2.02%
2022/06/30	3	22.55	0	0.00	22.30	3	1,514	0.20%
2022/06/29	1	23.15	5	23.20	23.20	-4	1,512	-0.26%
2022/06/28	4	23.74	1	23.50	23.60	3	1,518	0.20%
2022/06/27	3	23.70	1	23.50	23.60	2	1,547	0.13%
2022/06/24	1	23.00	1	23.10	23.15	0	1,559	0.00%
2022/06/23	1	22.80	4.3	23.05	22.80	-3.3	1,576	-0.21%
2022/06/22	1	22.85	1	22.50	22.40	0	1,609	0.00%
2022/06/21	0	0.00	1	22.65	23.05	-1	1,629	-0.06%
2022/06/20	2	22.38	9	22.81	22.00	-7	1,698	-0.41%
2022/06/17	0	0.00	2	22.70	22.90	-2	1,700	-0.12%
2022/06/15	2	23.55	0	0.00	23.45	2	1,747	0.11%
2022/06/13	10	23.81	12	23.47	23.30	-2	1,798	-0.11%
2022/06/10	10	24.49	3	24.53	24.90	7	1,780	0.39%
2022/06/09	8	24.68	1.2	25.04	24.70	6.9	1,789	0.38%
2022/06/07	0	0.00	1	23.85	23.90	-1	1,769	-0.06%
2022/06/06	1	23.80	0	0.00	23.80	1	1,817	0.06%
2022/05/30	0	0.00	6	23.21	23.35	-6	2,103	-0.29%
2022/05/27	0.1	22.90	0	0.00	22.75	0.1	2,147	0.00%
2022/05/25	0	0.00	0.1	23.05	23.05	-0.1	2,285	0.00%
2022/05/24	0.1	23.30	0	0.00	23.00	0.1	2,415	0.00%
2022/05/23	10	23.60	10	23.45	23.35	0	2,636	0.00%
2022/05/20	1	23.15	0	0.00	23.05	1	2,713	0.04%
2022/05/13	2	23.25	2	23.10	23.00	0	3,096	0.00%
2022/05/12	0	0.00	1	23.40	22.60	-1	3,142	-0.03%
2022/05/10	2	22.40	0	0.00	23.25	2	3,381	0.06%
2022/05/09	0	0.00	2	22.38	22.35	-2	3,429	-0.06%
2022/05/06	5	23.25	0	0.00	23.00	5	3,448	0.14%
2022/05/05	5	24.89	0	0.00	24.85	5	3,454	0.14%
2022/05/04	10	23.60	0	0.00	23.85	10	3,505	0.29%
2022/04/28	1	23.40	0	0.00	23.35	1	4,168	0.02%
2022/04/27	1	22.75	8	22.90	23.25	-7	4,596	-0.15%
2022/04/25	0	0.00	8	22.86	23.25	-8	5,380	-0.15%
2022/04/22	0.4	24.26	40	24.07	24.00	-39.7	5,485	-0.72%
2022/04/20	0	0.00	3	24.73	24.70	-3	5,760	-0.05%
2022/04/19	0	0.00	5	24.65	24.75	-5	5,874	-0.09%
2022/04/18	0	0.00	2	24.43	24.45	-2	6,108	-0.03%
2022/04/15	2	24.60	29	24.51	24.60	-27	6,326	-0.43%
2022/04/13	43	25.20	0	0.00	25.25	43	7,956	0.54%
2022/04/12	0	0.00	1	25.10	24.95	-1	8,717	-0.01%
2022/04/11	20	25.04	2	25.70	25.05	18	8,938	0.20%
2022/04/08	1	25.50	2	25.43	25.30	-1	9,247	-0.01%
2022/04/07	1.1	25.10	10	25.93	25.15	-8.9	9,898	-0.09%
2022/04/06	0.1	25.75	6	25.75	25.70	-5.9	11,677	-0.05%
2022/04/01	0	25.95	1	26.10	26.25	-1	13,143	-0.01%
2022/03/31	6.2	26.10	5	26.25	26.05	1.2	14,861	0.01%
2022/03/30	3	26.65	0	0.00	26.40	3	16,817	0.02%
2022/03/29	0	0.00	1	26.30	26.30	-1	17,852	-0.01%
2022/03/28	0	0.00	57	25.82	26.20	-57	18,173	-0.31%
2022/03/25	9	26.64	5	26.60	26.40	4	18,209	0.02%
2022/03/24	44	26.94	0	0.00	26.85	44	18,230	0.24%
2022/03/23	20	26.83	15	26.83	26.85	5	18,301	0.03%
2022/03/22	6	27.05	13	27.10	27.25	-7	18,488	-0.04%
2022/03/21	1	27.70	2	27.35	27.20	-1	18,508	-0.01%
2022/03/18	2	27.58	0	0.00	27.50	2	18,566	0.01%
2022/03/17	3	27.58	6	27.45	27.50	-3	18,609	-0.02%
2022/03/16	1	27.05	1	27.15	26.90	0	18,711	0.00%
2022/03/15	1	26.80	3	26.67	26.65	-2	19,164	-0.01%
2022/03/14	3	27.20	6	27.15	27.35	-3	19,299	-0.02%
2022/03/11	0.2	27.10	0	0.00	27.15	0.2	19,413	0.00%
2022/03/10	5.1	26.98	5	27.03	27.05	0.1	19,502	0.00%
2022/03/09	0	0.00	2	25.70	26.15	-2	19,709	-0.01%
2022/03/08	3.2	25.79	6.1	25.64	24.85	-2.9	19,921	-0.01%
2022/03/07	22.1	26.45	62	26.34	25.90	-39.9	20,108	-0.20%
2022/03/04	9	28.18	8	27.99	27.95	1	20,446	0.00%
2022/03/03	21	28.64	14	28.47	28.20	7	20,882	0.03%
2022/03/02	13	28.29	0	0.00	28.60	13	21,910	0.06%
2022/03/01	5	28.17	92	28.39	28.40	-87	22,551	-0.39%
2022/02/25	20	28.24	19	27.94	27.75	1	22,754	0.00%
2022/02/24	11	28.14	16	28.10	28.00	-5	23,383	-0.02%
2022/02/23	25	28.92	148	29.04	29.05	-123	23,454	-0.52%	大賣/鉅額交易
2022/02/22	13	27.96	72	27.79	27.75	-59	23,708	-0.25%
2022/02/21	43	28.92	34.1	29.10	28.85	8.9	23,877	0.04%
2022/02/18	1	27.60	14	27.52	27.85	-13	23,684	-0.05%
2022/02/17	6	27.59	6	27.63	27.45	0	23,653	0.00%
2022/02/16	4	27.98	2	28.03	28.00	2	23,640	0.01%
2022/02/15	4	27.85	13	27.78	27.70	-9	23,638	-0.04%
2022/02/14	18.1	27.58	19	27.67	27.45	-0.9	23,641	0.00%
2022/02/11	9.1	28.22	51	28.16	28.05	-42	23,716	-0.18%
2022/02/10	59	29.42	29	29.59	29.40	30	23,615	0.13%
2022/02/09	24	29.32	28	29.28	29.50	-4	23,542	-0.02%
2022/02/08	43.1	29.02	27	29.04	29.05	16.1	23,560	0.07%
2022/02/07	14	28.19	30	28.22	28.25	-16	23,652	-0.07%
2022/01/26	46	27.54	24	27.53	27.35	22	23,800	0.09%
2022/01/25	13	27.82	15	27.90	27.40	-2	24,247	-0.01%
2022/01/24	20.1	27.41	19.8	27.49	28.00	0.3	24,219	0.00%
2022/01/21	38	29.56	112	29.80	28.60	-74	24,012	-0.31%	大賣/
2022/01/20	79	30.77	87	30.86	30.45	-8	23,751	-0.03%
2022/01/19	193	30.46	122.8	30.48	31.15	70.2	23,346	0.30%	大買/大賣/
2022/01/18	148.8	30.48	84	30.59	30.35	64.8	23,034	0.28%	大買/
2022/01/17	57	28.72	16	29.23	29.10	41	22,593	0.18%
2022/01/14	7	28.39	31	28.12	28.10	-24	22,523	-0.11%
2022/01/13	29.1	29.24	22	29.47	29.70	7.1	22,398	0.03%
2022/01/12	3	28.97	22	29.11	29.25	-19	22,340	-0.09%
2022/01/11	79	29.33	160	29.16	29.20	-81	22,271	-0.36%	大賣/
2022/01/10	116	29.58	22	29.90	30.25	94	22,129	0.42%	大買/
2022/01/07	61	30.35	78	30.15	29.70	-17	21,908	-0.08%
2022/01/06	502	31.50	363.1	30.18	31.15	138.9	21,394	0.65%	大買/大賣/鉅額交易
2022/01/05	263	31.03	164	31.20	29.75	99	20,270	0.49%	大買/大賣/
2022/01/04	20	30.53	18	30.57	30.90	2	19,501	0.01%
2022/01/03	41	30.72	50.1	30.86	30.35	-9.1	19,271	-0.05%
2021/12/30	154	31.56	128	30.91	30.65	26	18,933	0.14%	大買/大賣/
2021/12/29	608	32.63	537.1	32.93	32.95	70.9	18,271	0.39%	大買/大賣/
2021/12/28	200	31.66	246.8	31.97	33.05	-46.8	16,449	-0.28%	大買/大賣/
2021/12/27	511	30.90	492	31.14	30.05	19	14,970	0.13%	大買/大賣/
2021/12/24	680	29.25	693.2	29.25	30.45	-13.2	13,253	-0.10%	大買/大賣/
2021/12/23	226.1	26.76	205.2	26.71	27.70	20.9	11,310	0.18%	大買/大賣/
2021/12/22	86	24.82	37.3	24.82	25.20	48.7	10,252	0.48%
2021/12/21	17	23.46	14	23.65	23.70	3	9,938	0.03%
2021/12/20	15	24.01	17	23.61	23.60	-2	9,870	-0.02%
2021/12/17	19	23.99	6.1	24.11	24.10	12.9	9,818	0.13%
2021/12/16	34	24.38	79.6	24.34	24.10	-45.6	9,722	-0.47%
2021/12/15	16	23.19	5	23.25	23.45	11	9,475	0.12%
2021/12/14	25	23.12	18	23.24	23.20	7	9,474	0.07%
2021/12/13	3	23.40	6	23.61	23.80	-3	9,397	-0.03%
2021/12/10	9	23.82	49	23.74	23.60	-40	9,333	-0.43%
2021/12/09	139	24.85	79	24.94	24.30	60	9,187	0.65%	大買/
2021/12/08	17	24.07	12	23.85	23.90	5	8,713	0.06%
2021/12/07	17	24.21	11	24.18	23.65	6	8,551	0.07%
2021/12/06	7	23.67	15.1	23.64	23.90	-8.1	8,405	-0.10%
2021/12/03	37	23.63	29.1	23.90	23.85	7.9	8,297	0.10%
2021/12/02	31	23.75	38	23.56	23.05	-7	8,035	-0.09%
2021/12/01	54	24.59	27	24.47	24.30	27	7,777	0.35%
2021/11/30	167	24.83	181	24.49	24.20	-14	7,524	-0.19%	大買/大賣/
2021/11/29	67	23.80	47	23.76	23.50	20	7,061	0.28%
2021/11/26	297	23.57	249	23.43	24.50	48	6,588	0.73%	大買/大賣/
2021/11/25	33	22.95	90.6	22.82	23.10	-57.6	5,470	-1.05%
2021/11/24	30	21.45	15	21.96	21.00	15	4,771	0.31%
2021/11/23	179	22.47	181	22.18	21.95	-2	4,510	-0.04%	大買/大賣/
2021/11/22	23	20.97	13	21.27	20.80	10	3,786	0.26%
2021/11/19	93	21.87	83	21.85	21.90	10	3,581	0.28%
2021/11/18	18	20.48	31	21.55	21.80	-13	3,089	-0.42%
2021/11/17	10	19.86	0	0.00	19.85	10	2,834	0.35%
2021/11/16	1	19.20	1	19.35	19.15	0	2,776	0.00%
2021/11/15	3	19.20	0	0.00	19.40	3	2,754	0.11%
2021/11/12	0	0.00	2	19.90	19.55	-2	2,717	-0.07%
2021/11/11	2	19.70	1	19.45	19.85	1	2,690	0.04%
2021/11/10	3	19.93	4	20.04	19.65	-1	2,674	-0.04%
2021/11/09	15	18.87	5.1	18.80	18.90	9.9	2,553	0.39%
2021/11/08	2	18.85	5	18.83	18.70	-3	2,526	-0.12%
2021/11/05	16	19.23	14	18.86	19.10	2	2,463	0.08%
2021/11/04	20	19.59	163	19.53	19.20	-143	2,363	-6.05%	大賣/鉅額交易
2021/11/03	57	20.68	4	20.66	20.80	53	2,206	2.40%
2021/11/02	118	20.57	50	21.34	20.45	68	1,984	3.43%	大買/
2021/11/01	57	20.87	5	20.65	20.90	52	1,448	3.59%
2021/10/29	1	19.20	0	0.00	19.55	1	1,301	0.08%
2021/10/27	0	0.00	4	19.14	19.25	-4	1,255	-0.32%
2021/10/26	1	19.30	0	0.00	19.15	1	1,222	0.08%
2021/10/25	11	19.04	2	19.03	19.00	9	1,174	0.77%
2021/10/22	1	18.70	1	18.95	18.75	0	1,138	0.00%
2021/10/21	2	18.73	43	18.29	18.80	-41	1,069	-3.83%
2021/10/20	6	17.70	0	0.00	18.35	6	1,012	0.59%
2021/10/19	24	17.54	11	17.41	17.85	13	958	1.36%
2021/10/18	11	17.05	11	17.15	17.45	0	902	0.00%
2021/10/15	0	0.00	1	16.30	16.15	-1	804	-0.12%
2021/10/14	14	16.24	1	16.20	16.10	13	788	1.65%
2021/10/13	5	16.14	22	16.03	16.25	-17	777	-2.19%
2021/10/12	3	15.95	0	0.00	15.85	3	748	0.40%
2021/10/07	0	0.00	3	15.90	15.80	-3	735	-0.41%
2021/10/05	3	15.30	1	15.50	15.50	2	766	0.26%
2021/10/04	10	15.43	0	0.00	15.15	10	762	1.31%
2021/10/01	9	15.81	26	15.75	15.80	-17	745	-2.28%
2021/09/30	8	15.88	5	16.05	16.05	3	731	0.41%
2021/09/29	5	15.47	0	0.00	15.65	5	705	0.71%
2021/09/28	0	0.00	4	15.80	15.65	-4	698	-0.57%
2021/09/24	1	15.35	1	15.45	15.20	0	685	0.00%
2021/09/22	40	15.10	1	15.15	15.25	39	688	5.66%
2021/09/17	3	15.27	11	15.44	15.40	-8	684	-1.17%
2021/09/16	0	0.00	70	14.86	14.85	-70	736	-9.51%
2021/09/15	1	14.85	0	0.00	14.85	1	796	0.13%
2021/09/14	1	15.00	0	0.00	15.10	1	790	0.13%
2021/09/13	2	15.10	10	15.14	15.10	-8	787	-1.02%
2021/09/10	1	14.90	0	0.00	14.95	1	777	0.13%
2021/09/08	2	14.55	0	0.00	14.55	2	771	0.26%
2021/09/07	12	14.84	0	0.00	14.95	12	762	1.57%
2021/09/06	5	15.55	5	15.60	15.45	0	766	0.00%
2021/08/31	1	15.25	0	0.00	15.20	1	743	0.13%
2021/08/27	2	15.25	0	0.00	15.20	2	753	0.27%
2021/08/26	2	15.05	1	15.25	15.25	1	759	0.13%
2021/08/25	0	0.00	1	15.05	15.15	-1	768	-0.13%
2021/08/24	0	0.00	1	15.00	14.95	-1	770	-0.13%
2021/08/16	0	0.00	25	14.87	14.85	-25	788	-3.17%
2021/08/13	23	14.80	0	0.00	14.55	23	764	3.01%
2021/08/10	4	15.58	0	0.00	15.55	4	761	0.53%
2021/08/09	10	15.70	0	0.00	15.65	10	781	1.28%
2021/08/06	1	15.75	0	0.00	15.80	1	797	0.13%
2021/08/03	0	0.00	1	15.55	15.60	-1	885	-0.11%
2021/08/02	6	15.55	0	0.00	15.60	6	889	0.67%
2021/07/30	8	15.70	0.1	15.75	15.70	7.9	885	0.89%
2021/07/28	0	0.00	1	16.15	15.85	-1	918	-0.11%
2021/07/26	0	0.00	1	16.20	16.20	-1	1,000	-0.10%
2021/07/22	0.1	15.80	0	0.00	15.75	0.1	1,111	0.00%
2021/07/21	0	0.00	0	15.80	15.75	0	1,142	0.00%
2021/07/20	0	0.00	0.1	15.90	15.85	-0.1	1,186	0.00%
2021/07/16	1	16.05	2	16.00	16.10	-1	1,267	-0.08%
2021/07/13	0	0.00	16	16.12	16.15	-16	1,341	-1.19%
2021/07/12	0	0.00	0	15.70	15.80	0	1,318	0.00%
2021/07/08	0	0.00	0	15.90	15.90	0	1,374	0.00%
2021/07/05	0	0.00	1	15.90	15.85	-1	1,478	-0.07%
2021/07/02	0	0.00	3	15.85	15.80	-3	1,517	-0.20%
2021/06/30	0	0.00	1	15.90	15.85	-1	1,555	-0.06%
2021/06/29	5	15.80	0	0.00	15.75	5	1,594	0.31%
2021/06/28	1	16.10	7.5	16.11	16.20	-6.5	1,630	-0.40%
2021/06/25	100	16.99	33	16.92	16.40	67	1,618	4.14%
2021/06/24	33	17.04	15	17.05	17.10	18	1,543	1.17%
2021/06/23	5	15.80	0	0.00	15.55	5	1,475	0.34%
2021/06/22	0	15.35	0	0.00	15.35	0	1,482	0.00%
2021/06/11	0	0.00	2	15.35	15.35	-2	1,605	-0.12%
2021/06/07	2	15.55	0	0.00	15.55	2	1,594	0.13%
2021/06/04	0	0.00	1	15.40	15.50	-1	1,595	-0.06%
2021/06/03	0	0.00	1	15.55	15.50	-1	1,591	-0.06%
2021/06/02	1	15.45	0	0.00	15.35	1	1,586	0.06%
2021/05/26	1	15.05	2	15.10	15.05	-1	1,573	-0.06%
2021/05/24	2	15.00	0	0.00	14.85	2	1,602	0.12%
2021/05/20	0	0.00	10	14.50	14.30	-10	1,612	-0.62%
2021/05/19	10	14.40	0	0.00	14.55	10	1,627	0.61%
2021/05/12	0	0.00	4.2	14.49	15.35	-4.2	1,578	-0.27%
2021/05/10	1	16.70	0	0.00	16.75	1	1,512	0.07%
2021/05/05	1	16.55	0	0.00	17.15	1	1,561	0.06%
2021/05/04	3	17.00	4.1	17.34	16.75	-1.1	1,549	-0.07%
2021/04/29	6	19.18	0	0.00	18.60	6	1,459	0.41%
2021/04/28	0	0.00	1	19.10	19.55	-1	1,399	-0.07%
2021/04/27	1	18.60	2	18.70	18.75	-1	1,344	-0.07%
2021/04/26	3	18.75	2	18.55	18.40	1	1,321	0.08%
2021/04/23	0	0.00	3	18.27	18.15	-3	1,277	-0.23%
2021/04/22	3	18.15	1	17.70	17.70	2	1,327	0.15%
2021/04/21	2	17.95	1	18.05	18.00	1	1,292	0.08%
2021/04/20	2	18.25	0	0.00	18.10	2	1,275	0.16%
2021/04/16	0	0.00	1	17.95	17.75	-1	1,215	-0.08%
2021/04/15	1	17.75	16	17.73	17.65	-15	1,202	-1.25%
2021/04/13	14	17.78	5	17.80	17.25	9	1,174	0.77%
2021/04/12	0	16.95	4	17.00	17.00	-4	1,224	-0.33%
2021/04/09	2	16.75	0	0.00	16.75	2	1,224	0.16%
2021/04/08	7.9	17.00	0	0.00	16.80	7.9	1,347	0.59%
2021/04/06	0.1	15.80	1	15.70	15.85	-0.9	1,396	-0.06%
2021/03/31	0	0.00	1	15.70	15.80	-1	1,359	-0.07%
2021/03/29	1	15.55	0	0.00	15.50	1	1,321	0.08%
2021/03/24	0.1	15.30	0	0.00	15.40	0.1	1,289	0.00%
2021/03/23	3	15.05	1	15.20	15.35	2	1,241	0.16%
2021/03/22	1.1	15.19	5	15.25	15.40	-3.9	1,220	-0.32%
2021/03/19	3.1	15.01	1.2	15.06	15.00	1.9	1,195	0.16%
2021/03/10	3	14.50	0	0.00	14.55	3	1,222	0.25%
2021/03/09	0	0.00	3	14.75	14.70	-3	1,225	-0.24%
2021/03/05	0	0.00	6	15.00	14.95	-6	1,223	-0.49%
2021/03/04	0	0.00	1	15.20	15.20	-1	1,225	-0.08%
2021/03/03	3	15.25	1	15.10	15.15	2	1,228	0.16%
2021/03/02	0	15.00	0	0.00	15.10	0	1,228	0.00%
2021/02/26	1	14.95	0	0.00	15.10	1	1,229	0.08%
2021/02/25	0	0.00	1	15.40	15.35	-1	1,225	-0.08%
2021/02/23	1	15.10	3	15.20	15.15	-2	1,197	-0.17%
2021/02/22	3	15.10	6	15.12	15.20	-3	1,196	-0.25%
2021/02/19	1	14.80	0	0.00	15.05	1	1,187	0.08%
2021/02/17	5	14.15	0	0.00	14.20	5	1,273	0.39%
2021/02/01	0	0.00	0.1	14.10	14.25	-0.1	1,262	-0.01%
2021/01/29	1	14.20	0.1	14.25	14.40	0.9	1,257	0.07%
2021/01/28	0	0.00	0.1	14.60	14.75	-0.1	1,250	-0.01%
2021/01/27	0	0.00	0.4	14.20	14.25	-0.4	1,195	-0.04%
2021/01/19	0	0.00	2	14.50	14.45	-2	1,170	-0.17%
2021/01/18	0	0.00	1	14.10	14.25	-1	1,162	-0.09%
2021/01/15	0.2	15.20	0	0.00	14.60	0.2	1,159	0.01%
2021/01/13	0.2	14.80	0	0.00	14.60	0.2	1,067	0.01%
2021/01/12	0	14.75	0	0.00	14.60	0	1,064	0.00%
2021/01/11	3	14.80	0	0.00	15.00	3	1,062	0.28%
2021/01/08	0	0.00	1.1	14.98	14.95	-1.1	1,069	-0.10%
2021/01/07	1	15.10	0	0.00	15.10	1	1,070	0.09%
2021/01/06	2	14.83	0	15.75	15.00	2	1,066	0.19%
2021/01/04	2	15.25	0	0.00	15.30	2	938	0.21%
2020/12/31	7	15.67	5.1	15.78	15.00	1.9	908	0.21%
2020/12/30	5	15.75	3	15.45	15.75	2	763	0.26%
2020/12/29	0	14.30	0.3	14.30	14.35	-0.3	640	-0.04%
2020/12/23	0.1	13.65	0	0.00	13.65	0.1	600	0.01%
2020/12/21	0.3	13.85	0	0.00	13.85	0.3	664	0.05%
2020/12/15	0	0.00	10	13.80	13.80	-10	915	-1.09%
2020/12/10	2	14.00	0	0.00	13.90	2	900	0.22%
2020/12/09	10	14.60	0	0.00	14.25	10	896	1.12%
2020/12/04	2	14.00	0	0.00	14.15	2	856	0.23%
2020/12/03	0	14.10	0	13.90	14.00	0	862	0.00%
2020/12/02	0.1	13.85	0	0.00	13.85	0.1	858	0.01%
2020/11/30	0	0.00	1	13.90	13.85	-1	875	-0.11%
2020/11/25	32	13.66	99	13.63	13.55	-67	894	-7.49%
2020/11/24	74	13.53	28	13.54	13.55	46	892	5.16%
2020/11/23	96	13.59	156	13.55	13.50	-60	889	-6.75%	大賣/
2020/11/20	136	13.52	114	13.48	13.55	22	882	2.49%	大買/大賣/
2020/11/19	109	13.47	89	13.47	13.55	20	876	2.28%	大買/
2020/11/18	95	13.59	87	13.54	13.50	8	870	0.92%
2020/11/17	12	13.42	46	13.43	13.65	-34	860	-3.95%
2020/11/16	38	13.34	33	13.31	13.30	5	756	0.66%
2020/11/13	114	13.33	115	13.29	13.25	-1	755	-0.13%	大買/大賣/
2020/11/12	28	13.21	33	13.22	13.20	-5	754	-0.66%
2020/11/11	8.1	13.20	8	13.25	13.20	0.1	757	0.01%
2020/11/10	106.1	13.23	108	13.18	13.25	-1.9	752	-0.25%	大買/大賣/
2020/11/09	69	13.20	43	13.20	13.20	26	749	3.47%
2020/11/06	40	13.12	57	13.10	13.10	-17	746	-2.28%
2020/11/04	26	13.05	23	13.04	13.00	3	743	0.40%
2020/11/03	48	13.03	32	12.98	13.05	16	745	2.15%
2020/11/02	12	12.95	15	12.93	12.90	-3	745	-0.40%
2020/10/30	14	12.94	8	12.90	12.90	6	746	0.80%
2020/10/29	42	12.94	90	12.83	13.00	-48	746	-6.43%
2020/10/28	46	13.25	48	13.18	13.05	-2	795	-0.25%
2020/10/27	71.1	13.23	66	13.22	13.15	5.1	792	0.64%
2020/10/26	46	13.34	68	13.28	13.25	-22	791	-2.78%
2020/10/23	116	13.34	120	13.31	13.25	-4	791	-0.51%	大買/大賣/
2020/10/22	86.1	13.37	72	13.35	13.35	14.1	794	1.77%
2020/10/21	135	13.42	142	13.36	13.50	-7	796	-0.88%	大買/大賣/
2020/10/20	23	13.34	34	13.28	13.25	-11	797	-1.38%
2020/10/19	82.1	13.43	98	13.41	13.40	-15.9	798	-1.99%
2020/10/16	130	13.68	145	13.64	13.40	-15	797	-1.88%	大買/大賣/
2020/10/15	156	13.40	159	13.34	13.50	-3	789	-0.38%	大買/大賣/
2020/10/14	22	13.31	29	13.26	13.15	-7	781	-0.90%
2020/10/13	53	13.36	51.3	13.33	13.35	1.7	781	0.22%
2020/10/12	145	13.57	140	13.56	13.40	5	808	0.62%	大買/大賣/
2020/10/08	38	13.42	39	13.34	13.45	-1	805	-0.12%
2020/10/07	93	13.38	90	13.37	13.45	3	806	0.37%
2020/10/06	117.1	13.35	103	13.31	13.40	14.1	808	1.74%	大買/大賣/
2020/10/05	13	13.32	14	13.31	13.30	-1	811	-0.12%
2020/09/30	29	12.96	23	12.96	13.40	6	819	0.73%
2020/09/29	31	12.94	20	12.90	12.95	11	830	1.32%
2020/09/28	60	12.84	45	12.82	12.80	15	835	1.80%
2020/09/25	0	0.00	11	13.00	12.65	-11	904	-1.22%
2020/09/24	78	13.39	96	13.11	12.85	-18	891	-2.02%
2020/09/23	40	14.15	31	14.27	13.95	9	890	1.01%
2020/09/22	106	14.29	115	14.09	14.15	-9	865	-1.04%	大買/大賣/
2020/09/21	99	14.25	59.1	14.18	14.55	39.9	773	5.16%
2020/09/18	19	13.32	17	13.21	13.45	2	660	0.30%
2020/09/17	4.1	12.98	4	13.00	13.05	0.1	640	0.02%
2020/09/16	1	13.00	3	13.00	12.85	-2	641	-0.31%
2020/09/15	7.1	13.02	13	12.92	12.90	-5.9	647	-0.91%
2020/09/14	11.1	12.99	1	13.05	13.05	10.1	656	1.54%
2020/09/11	27.1	13.04	16	13.00	12.95	11.1	705	1.57%
2020/09/10	4	13.15	0	0.00	13.00	4	716	0.56%
2020/09/09	15	13.02	5	13.04	13.10	10	717	1.39%
2020/09/08	15	13.06	0	0.00	13.05	15	716	2.09%
2020/09/07	16	13.13	0	0.00	13.00	16	707	2.26%
2020/09/04	11	12.77	11	12.85	13.10	0	703	0.00%
2020/09/03	16	13.04	0	0.00	12.75	16	695	2.30%
2020/09/02	11	12.67	0	0.00	12.70	11	684	1.61%
2020/08/27	0.1	12.50	1	12.55	12.50	-0.9	780	-0.12%
2020/08/21	0.1	12.25	0	0.00	12.35	0.1	777	0.01%
2020/08/12	0.3	12.10	0	0.00	12.10	0.3	792	0.04%
2020/08/07	0	0.00	3	12.45	12.50	-3	788	-0.38%
2020/07/23	0	0.00	2	13.00	12.95	-2	725	-0.28%
2020/07/16	0.1	13.10	1	13.15	13.20	-0.9	713	-0.13%
2020/07/10	0	13.15	0	0.00	13.15	0	675	0.01%
2020/07/08	0	0.00	3	13.30	13.20	-3	660	-0.45%
2020/07/06	1	13.40	5	13.30	13.30	-4	638	-0.63%
2020/07/02	6	13.10	0	0.00	13.00	6	563	1.06%
2020/06/29	0	0.00	2	12.15	12.05	-2	495	-0.40%
2020/06/24	2	12.40	0	0.00	12.45	2	485	0.41%
2020/06/22	0	0.00	50	12.83	12.70	-50	481	-10.38%
2020/06/19	0.3	12.75	0	0.00	12.70	0.3	475	0.06%
2020/06/18	52	13.30	1	12.95	12.95	51	470	10.84%
2020/06/17	0	0.00	11	12.68	12.45	-11	420	-2.61%
2020/06/16	0	0.00	1	11.75	11.85	-1	409	-0.24%
2020/06/12	2	11.73	0	0.00	11.65	2	432	0.46%
2020/06/11	0	0.00	1	11.95	11.95	-1	440	-0.23%
2020/06/10	0.1	12.30	0	0.00	12.30	0.1	441	0.02%
2020/06/09	0	0.00	60	12.29	12.35	-60	458	-13.10%
2020/06/05	0	0.00	2	12.65	12.60	-2	458	-0.44%
2020/06/04	63.1	12.58	0	0.00	12.55	63.1	459	13.73%
2020/06/03	4	12.83	0.7	12.65	12.75	3.3	447	0.73%
2020/06/01	4	12.05	0	0.00	11.95	4	326	1.22%
2020/05/28	2	12.20	0	0.00	12.05	2	327	0.61%
2020/05/22	0	11.70	0	0.00	11.65	0	285	0.00%
2020/05/13	0.2	11.90	0	0.00	11.90	0.2	300	0.07%
2020/05/12	0	0.00	1	11.90	11.90	-1	301	-0.33%
2020/05/04	1.1	12.09	0	0.00	11.95	1.1	300	0.36%
2020/04/17	3	11.40	0	0.00	11.50	3	320	0.94%
2020/04/15	0	11.70	0	0.00	11.70	0	321	0.00%
2020/04/14	0	11.45	0	0.00	11.45	0	321	0.00%
2020/03/19	7	9.23	0	0.00	9.23	7	370	1.89%
2020/03/13	0	0.00	1	12.00	11.70	-1	331	-0.30%
2020/03/11	0.2	13.40	0	0.00	13.40	0.2	310	0.06%
2020/03/04	0	14.00	0	0.00	14.05	0	307	0.00%
2020/02/24	0	0.00	4	14.65	14.55	-4	318	-1.25%
2020/02/03	3	13.90	0	0.00	13.90	3	353	0.85%
2020/01/31	4.2	14.60	0	0.00	14.50	4.2	349	1.20%
2020/01/10	1	15.95	0	0.00	16.00	1	433	0.23%
2020/01/09	2	15.85	0	0.00	15.90	2	431	0.46%
2020/01/07	3	16.10	0.4	16.00	16.05	2.6	441	0.59%
2020/01/06	1	16.20	0	0.00	16.15	1	448	0.22%
2020/01/03	1	16.25	0	0.00	16.35	1	492	0.20%
2019/12/30	1	16.75	2	16.85	16.75	-1	541	-0.18%
2019/12/10	0	0.00	9	16.65	16.70	-9	541	-1.66%
2019/11/22	0	0.00	6	17.02	17.05	-6	686	-0.87%
2019/11/21	0	0.00	4	16.90	16.90	-4	712	-0.56%
2019/11/20	1	16.40	0	0.00	16.75	1	706	0.14%
2019/11/18	0	0.00	0.1	16.50	16.60	-0.1	712	-0.01%
2019/11/12	0	0.00	1	16.45	16.45	-1	729	-0.14%
2019/11/11	5	16.25	0	0.00	16.20	5	731	0.68%
2019/11/08	0	0.00	7	16.65	16.75	-7	726	-0.96%
2019/11/07	3	16.70	0.6	16.70	16.75	2.4	735	0.33%
2019/11/06	0	0.00	5	17.06	17.00	-5	738	-0.68%
2019/11/05	0	0.00	1	16.95	16.95	-1	731	-0.14%
2019/11/04	1	16.70	1	16.80	16.80	0	755	0.00%
2019/11/01	3	16.75	0	0.00	16.80	3	764	0.39%
2019/10/28	0	0.00	41	17.01	17.00	-41	801	-5.11%
2019/10/25	3	17.20	0	0.00	17.15	3	825	0.36%
2019/10/24	1	17.30	0	0.00	17.35	1	834	0.12%
2019/10/23	36	17.39	11	17.31	17.35	25	849	2.94%
2019/10/22	0	0.00	1	17.05	16.85	-1	858	-0.12%
2019/10/09	10	17.18	10	17.25	17.05	0	1,120	0.00%
2019/10/08	3	17.45	8	17.16	16.80	-5	1,249	-0.40%
2019/10/07	2	16.70	0	0.00	16.75	2	1,240	0.16%
2019/10/01	0	0.00	5	16.75	16.75	-5	1,581	-0.32%
2019/09/27	7	17.15	0	0.00	16.80	7	1,578	0.44%
2019/09/26	1	16.85	5	16.96	17.10	-4	1,573	-0.25%
2019/09/25	2	16.85	0	0.00	16.95	2	1,567	0.13%
2019/09/24	2	16.85	0	0.00	16.80	2	1,568	0.13%
2019/09/20	0	0.00	5	16.80	16.75	-5	1,564	-0.32%
2019/09/19	12	17.04	5	16.98	16.70	7	1,563	0.45%
2019/09/12	0	0.00	4	16.93	16.90	-4	1,558	-0.26%
2019/09/10	3	16.33	30	16.49	16.50	-27	1,551	-1.74%
2019/09/06	5	16.90	0	0.00	16.90	5	1,540	0.32%
2019/09/05	23	17.10	0	0.00	16.95	23	1,538	1.49%
2019/09/03	2	17.10	0	0.00	17.00	2	1,497	0.13%
2019/09/02	4	16.84	4	16.79	16.90	0	1,488	0.00%
2019/08/30	0	0.00	2	16.78	16.90	-2	1,485	-0.13%
2019/08/28	10	16.55	0	0.00	16.40	10	1,483	0.67%
2019/08/27	0.4	16.20	0	0.00	16.25	0.4	1,482	0.03%
2019/08/26	0	0.00	3	16.22	16.35	-3	1,537	-0.20%
2019/08/21	0	0.00	5	16.10	16.05	-5	1,532	-0.33%
2019/08/20	0	0.00	0.4	15.80	15.80	-0.4	1,534	-0.03%
2019/08/12	0	0.00	0.2	16.30	16.35	-0.2	1,635	-0.01%
2019/08/08	0	0.00	1	16.65	16.70	-1	1,626	-0.06%
2019/08/06	0	0.00	2	16.65	16.55	-2	1,618	-0.12%
2019/08/05	1	16.60	0	0.00	16.45	1	1,595	0.06%
2019/08/02	0	0.00	5	16.80	16.85	-5	1,587	-0.32%
2019/08/01	0	0.00	1	17.20	17.20	-1	1,582	-0.06%
2019/07/31	1	17.40	0	0.00	17.25	1	1,581	0.06%
2019/07/30	0	0.00	1	17.25	17.25	-1	1,566	-0.06%
2019/07/29	1	17.10	3	17.25	17.10	-2	1,552	-0.13%
2019/07/26	0	0.00	15	17.60	17.65	-15	1,525	-0.98%
2019/07/25	3	17.67	0	0.00	17.80	3	1,512	0.20%
2019/07/24	9	17.68	11	17.76	17.80	-2	1,494	-0.13%
2019/07/23	11	17.41	2	17.33	17.45	9	1,436	0.63%
2019/07/22	4	17.18	4	16.95	17.05	0	1,397	0.00%
2019/07/18	0	0.00	0.5	16.85	16.85	-0.5	1,355	-0.04%
2019/07/17	0	0.00	1	17.25	17.20	-1	1,333	-0.07%
2019/07/16	5	18.00	6	17.60	17.60	-1	1,295	-0.08%
2019/07/15	2	17.18	9	17.22	17.35	-7	1,203	-0.58%
2019/07/12	28	16.66	27	17.02	17.35	1	1,148	0.09%
2019/07/11	3	16.15	73	16.08	16.05	-70	982	-7.13%
2019/07/09	85	16.18	9	16.23	16.05	76	928	8.19%
2019/07/08	33	15.91	53	16.06	16.15	-20	792	-2.52%
2019/06/19	0	0.00	20	14.60	14.60	-20	762	-2.62%
2019/06/11	5	14.88	0	0.00	14.90	5	1,071	0.47%
2019/06/04	0	0.00	2	15.05	15.00	-2	1,065	-0.19%
2019/06/03	0	0.00	4	15.00	15.00	-4	1,063	-0.38%
2019/05/31	34	15.15	9	14.99	15.15	25	1,059	2.36%
2019/05/30	0.2	14.40	3	14.55	14.50	-2.8	1,004	-0.28%
2019/05/27	0	0.00	3	14.35	14.25	-3	972	-0.31%
2019/05/23	7	14.72	17	14.89	14.70	-10	964	-1.04%
2019/05/15	5	13.41	0	0.00	13.35	5	908	0.55%
2019/05/14	0	0.00	1	13.10	13.40	-1	908	-0.11%
2019/05/13	1.2	13.30	9	13.48	13.30	-7.8	905	-0.86%
2019/05/10	7	13.76	0	0.00	13.65	7	900	0.78%
2019/05/08	2	14.20	0	0.00	14.30	2	889	0.22%
2019/05/07	9	14.27	0	0.00	14.30	9	885	1.02%
2019/05/06	1	14.20	0	0.00	14.25	1	885	0.11%
2019/05/02	0	0.00	1	14.30	14.30	-1	881	-0.11%
2019/04/29	1	14.40	0	0.00	14.35	1	892	0.11%
2019/04/25	1	14.80	0	0.00	14.75	1	888	0.11%
2019/04/24	2	14.80	0	0.00	14.70	2	885	0.23%
2019/04/19	1	15.00	0	0.00	14.95	1	885	0.11%
2019/04/10	0	15.10	0	0.00	15.15	0	867	0.00%
2019/04/09	0	15.30	0	0.00	15.40	0	882	0.00%
2019/04/08	0	15.20	1	15.35	15.30	-1	893	-0.11%
2019/04/02	2	15.30	3	15.28	15.20	-1	874	-0.11%
2019/03/27	1	15.25	11	15.45	15.45	-10	836	-1.20%
2019/03/26	24	15.60	0	0.00	15.35	24	832	2.88%
2019/03/25	1	15.65	1	15.50	15.50	0	823	0.00%
2019/03/22	8	15.98	5	15.98	15.95	3	805	0.37%
2019/03/21	8	15.95	2	15.88	15.90	6	772	0.78%
2019/03/20	4	15.85	45	16.09	16.15	-41	747	-5.48%
2019/03/19	25	15.94	18	15.85	16.05	7	713	0.98%
2019/03/15	0.2	14.20	1	14.40	14.25	-0.8	508	-0.16%
2019/03/14	1	14.55	1	14.35	14.55	0	495	0.00%
2019/03/12	0	0.00	40	14.35	14.45	-40	492	-8.12%
2019/03/05	10	14.05	0	0.00	14.00	10	560	1.78%
2019/03/04	1	14.00	0	0.00	14.15	1	584	0.17%
2019/02/26	0	0.00	10	14.15	14.15	-10	589	-1.70%
2019/02/22	3	14.25	1	14.40	14.25	2	587	0.34%
2019/02/21	10	14.55	0	0.00	14.50	10	582	1.72%
2019/02/18	1	14.10	0	0.00	13.95	1	544	0.18%
2019/02/13	10	13.95	0	0.00	13.90	10	540	1.85%
2019/01/28	2	14.10	0	0.00	14.05	2	545	0.37%
2019/01/25	0	0.00	1	14.05	14.10	-1	553	-0.18%
2019/01/18	0	0.00	13	13.90	14.20	-13	554	-2.34%
2018/12/28	5	14.40	6	14.48	14.40	-1	582	-0.17%
2018/12/27	1	13.80	1	13.95	14.00	0	563	0.00%
2018/12/24	1	13.50	0	0.00	13.65	1	540	0.18%
2018/12/20	1	13.80	0	0.00	13.75	1	548	0.18%
2018/12/19	0	0.00	2	14.10	14.00	-2	546	-0.37%
2018/12/12	20	14.50	0	0.00	14.55	20	542	3.68%
2018/12/11	2	13.95	0	0.00	13.90	2	500	0.40%
2018/12/10	5	14.05	0	0.00	13.90	5	501	1.00%
2018/12/07	6	14.14	0	0.00	14.20	6	501	1.20%
2018/12/06	0	0.00	21	14.00	14.00	-21	502	-4.18%
2018/12/05	0	0.00	1	14.40	14.35	-1	500	-0.20%
2018/11/30	7	14.61	6	14.70	14.70	1	508	0.20%
2018/11/28	1	13.80	0	0.00	14.10	1	445	0.22%
2018/11/27	5	13.65	5	13.80	14.20	0	437	0.00%
2018/11/26	0.5	13.05	0	0.00	13.05	0.5	421	0.12%
2018/11/19	5	12.85	0	0.00	12.75	5	425	1.18%
2018/10/30	0	0.00	10	11.75	11.70	-10	506	-1.97%
2018/10/29	0.1	11.75	0	0.00	11.80	0.1	507	0.01%
2018/10/26	0	0.00	2	12.10	11.80	-2	523	-0.38%
2018/10/25	2	12.00	0	0.00	12.05	2	531	0.38%
2018/10/24	14	12.45	0	0.00	12.40	14	536	2.61%
2018/10/16	1	12.15	0	0.00	12.15	1	627	0.16%
2018/10/11	0	12.15	1	12.95	12.15	-1	625	-0.16%
2018/10/05	2	13.75	0	0.00	13.65	2	603	0.33%
2018/10/03	0.6	14.05	0	0.00	13.95	0.6	608	0.10%
2018/10/02	1	14.00	0	0.00	14.05	1	612	0.16%
2018/09/20	2	14.00	0	0.00	14.05	2	658	0.30%
2018/09/13	1	14.00	0	0.00	14.05	1	677	0.15%
2018/09/10	0.2	13.90	0	0.00	13.90	0.2	696	0.03%
2018/09/07	0.1	14.65	0	0.00	14.55	0.1	689	0.01%
2018/09/04	0	14.60	0	0.00	14.65	0	702	0.00%
2018/08/30	2	14.73	0	0.00	14.75	2	800	0.25%
2018/08/28	0.1	14.80	0	0.00	14.80	0.1	918	0.01%
2018/08/27	1.1	14.84	0	0.00	14.70	1.1	952	0.12%
2018/08/23	0	0.00	1	14.80	14.75	-1	957	-0.10%
2018/08/22	1	14.70	3	14.67	14.70	-2	965	-0.21%
2018/08/17	1	14.85	0	0.00	14.80	1	1,000	0.10%
2018/08/15	1	15.70	5	15.65	15.70	-4	981	-0.41%
2018/08/14	1	16.05	0	0.00	16.05	1	965	0.10%
2018/08/13	5	15.98	0	0.00	15.90	5	967	0.52%
2018/08/09	10	16.45	0	0.00	16.40	10	956	1.04%
2018/08/02	1	16.60	0	0.00	16.35	1	998	0.10%
2018/08/01	1	16.75	0	0.00	16.65	1	1,031	0.10%
2018/07/30	3	16.77	0	0.00	16.60	3	1,023	0.29%
2018/07/10	1	15.80	0	0.00	15.90	1	942	0.11%
2018/07/09	1	15.95	0	0.00	15.95	1	948	0.11%
2018/07/02	4	16.29	0	0.00	16.30	4	940	0.43%
2018/06/13	2	17.15	0	0.00	17.15	2	967	0.21%
2018/06/12	1	17.15	1	17.35	17.15	0	973	0.00%
2018/06/11	5	17.40	1	17.15	17.10	4	1,008	0.40%
2018/06/08	1	17.75	8	17.68	17.60	-7	997	-0.70%
2018/06/07	2	17.30	0	0.00	17.30	2	1,036	0.19%
2018/06/06	17	17.39	11	17.50	17.55	6	1,023	0.59%
2018/06/05	4	16.60	0	0.00	16.65	4	932	0.43%
2018/06/04	0	0.00	1	16.60	16.55	-1	919	-0.11%
2018/05/30	0	0.00	1	16.15	16.15	-1	889	-0.11%
2018/05/29	0.1	16.40	1	16.50	16.40	-0.9	886	-0.10%
2018/05/25	5.4	16.75	4	16.90	16.45	1.4	942	0.15%
2018/05/22	1	16.40	0	0.00	16.25	1	908	0.11%
2018/05/21	0	0.00	1	16.30	16.40	-1	913	-0.11%
2018/05/17	4	16.23	0	0.00	16.20	4	920	0.43%
2018/05/15	0	0.00	3	16.50	16.25	-3	937	-0.32%
2018/05/14	0	0.00	2	16.65	16.65	-2	961	-0.21%
2018/05/11	1	17.15	5	17.27	17.15	-4	957	-0.42%
2018/05/10	1	17.45	0	0.00	17.40	1	965	0.10%
2018/05/09	0	0.00	1	18.10	17.60	-1	977	-0.10%
2018/05/02	1	17.45	0	0.00	17.30	1	1,298	0.08%
2018/04/17	4	18.40	2	18.30	18.25	2	1,389	0.14%
2018/04/03	0	0.00	10	19.10	19.05	-10	1,709	-0.58%
2018/03/26	0	19.35	0	0.00	19.30	0	1,725	0.00%
2018/03/23	0	0.00	1	19.30	19.30	-1	1,724	-0.06%
2018/03/22	0	19.65	0	0.00	19.80	0	1,724	0.00%
2018/03/21	0	0.00	4	20.15	20.10	-4	1,752	-0.23%
2018/03/20	0	20.00	0	0.00	20.00	0	1,797	0.00%
2018/03/19	0	0.00	1	20.60	20.30	-1	1,792	-0.06%
2018/03/15	10	20.85	2	20.88	20.90	8	1,819	0.44%
2018/03/13	6	21.03	3	21.03	20.70	3	1,776	0.17%
2018/03/12	5	20.20	0	0.00	20.15	5	1,680	0.30%
2018/03/09	4	19.60	0	0.00	19.65	4	1,673	0.24%
2018/02/27	1	20.70	4	20.43	20.40	-3	1,685	-0.18%
2018/02/23	2	19.90	0	0.00	19.85	2	1,630	0.12%
2018/02/21	2	19.80	0	0.00	19.80	2	1,630	0.12%
2018/02/12	0	0.00	3	19.25	19.20	-3	1,628	-0.18%
2018/02/09	3	19.00	1	18.95	19.25	2	1,627	0.12%
2018/02/08	1	19.50	0	0.00	19.70	1	1,613	0.06%
2018/02/06	2	20.00	0	0.00	19.70	2	1,588	0.13%
2018/02/05	0	0.00	9	21.40	21.25	-9	1,561	-0.58%
2018/02/02	1	22.10	1	22.10	21.85	0	1,550	0.00%
2018/02/01	0	22.15	2	22.50	22.20	-2	1,590	-0.13%
2018/01/31	0	0.00	69	22.44	22.30	-69	1,571	-4.39%
2018/01/30	85	22.85	23	22.92	22.80	62	1,539	4.03%
2018/01/29	9	21.68	1	21.80	21.85	8	1,308	0.61%
2018/01/24	1	21.30	0	0.00	21.25	1	1,226	0.08%
2018/01/22	1	20.65	5	21.10	21.00	-4	1,210	-0.33%
2018/01/17	5	20.85	0	0.00	21.10	5	1,218	0.41%
2018/01/12	0	0.00	3	21.42	21.30	-3	1,235	-0.24%
2018/01/10	1	21.50	0	0.00	21.45	1	1,223	0.08%
2018/01/09	11	21.99	1	22.10	22.00	10	1,207	0.83%
2018/01/05	2	21.45	0	0.00	21.25	2	1,074	0.19%
2018/01/04	8	21.19	15	21.34	21.70	-7	1,031	-0.68%
2018/01/03	3	20.10	0	0.00	20.00	3	900	0.33%