晟銘電 (3013)-台新-高雄券商分點個股進出

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

晟銘電

(3013)

可現股當沖

股價
154.0
漲跌
▲6.0
漲幅
+4.05%
成交量
12,327張
產業
上市電腦週邊類股
264人加入追蹤

立即追蹤
本地時間:14:30

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

晟銘電 (3013)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
2024/11/22	32	153.19	29	151.69	154.00	3	27,618	0.01%
2024/11/21	87.1	150.75	48	150.72	148.00	39.1	27,684	0.14%
2024/11/20	40	153.80	44.2	153.20	155.00	-4.2	27,725	-0.02%
2024/11/19	71.3	151.66	72	151.33	154.00	-0.8	27,779	0.00%
2024/11/18	74.4	149.05	69.1	148.85	147.00	5.3	27,818	0.02%
2024/11/15	64.6	158.62	45.2	159.17	154.00	19.4	27,921	0.07%
2024/11/14	128	165.64	99.7	165.98	162.00	28.3	28,208	0.10%	大買/
2024/11/13	212.3	170.52	200	170.35	164.50	12.3	28,160	0.04%	大買/大賣/
2024/11/12	92.2	167.89	132.7	167.59	169.00	-40.6	27,936	-0.15%	大賣/
2024/11/11	143.2	166.87	166.9	166.31	169.00	-23.7	28,176	-0.08%	大買/大賣/
2024/11/08	60.2	160.02	59	159.75	157.50	1.2	27,552	0.00%
2024/11/07	114.5	166.11	119.3	166.31	163.00	-4.8	27,234	-0.02%	大買/大賣/
2024/11/06	242.3	163.59	249	162.95	163.00	-6.7	26,655	-0.03%	大買/大賣/
2024/11/05	89.9	160.64	93.1	160.84	160.50	-3.2	26,369	-0.01%
2024/11/04	73.1	159.98	137.3	158.91	162.00	-64.2	26,241	-0.24%	大賣/
2024/11/01	175.2	160.22	91	160.74	158.00	84.2	26,055	0.32%	大買/
2024/10/30	139.1	160.89	148.5	160.97	162.50	-9.4	25,795	-0.04%	大買/大賣/
2024/10/29	121.5	155.33	179.4	154.99	152.50	-57.9	25,338	-0.23%	大買/大賣/
2024/10/28	153	158.60	103.5	158.15	157.00	49.5	25,170	0.20%	大買/大賣/
2024/10/25	127.6	162.70	178.5	162.16	162.50	-50.9	24,950	-0.20%	大買/大賣/
2024/10/24	120.2	163.24	111	163.45	157.50	9.2	24,744	0.04%	大買/大賣/
2024/10/23	149	163.42	124	163.18	163.00	25	24,511	0.10%	大買/大賣/
2024/10/22	62	159.96	89.8	160.19	163.00	-27.8	24,229	-0.11%
2024/10/21	293.2	160.07	202.2	159.73	158.00	91	24,317	0.37%	大買/大賣/
2024/10/18	231.1	157.48	256.1	157.58	159.00	-25	24,098	-0.10%	大買/大賣/
2024/10/17	178.8	150.33	189.6	151.59	153.50	-10.8	24,059	-0.04%	大買/大賣/
2024/10/16	79	143.88	129.6	144.46	147.00	-50.5	24,086	-0.21%	大賣/
2024/10/15	222.4	145.23	220.6	144.65	141.00	1.8	24,285	0.01%	大買/大賣/
2024/10/14	138.1	137.31	160.6	137.47	141.50	-22.5	24,096	-0.09%	大買/大賣/
2024/10/11	105.3	132.11	71	130.56	131.00	34.3	24,314	0.14%	大買/
2024/10/09	87.7	131.53	101.4	133.11	131.00	-13.6	24,860	-0.05%	大賣/
2024/10/08	19	125.08	28	125.13	123.50	-9	25,031	-0.04%
2024/10/07	67	129.72	53.2	128.57	125.50	13.8	25,603	0.05%
2024/10/04	41	128.83	44.2	128.49	126.50	-3.2	25,423	-0.01%
2024/10/01	100.4	134.25	76.8	132.89	130.50	23.6	25,325	0.09%
2024/09/30	155.1	136.45	135.3	136.95	135.00	19.8	25,129	0.08%	大買/大賣/
2024/09/27	226.2	141.34	228.6	141.29	137.00	-2.5	24,854	-0.01%	大買/大賣/
2024/09/26	216	141.93	213.2	142.16	141.50	2.9	24,283	0.01%	大買/大賣/
2024/09/25	211	135.69	265.8	138.17	141.50	-54.8	23,634	-0.23%	大買/大賣/
2024/09/24	300.9	132.05	279.5	130.63	129.00	21.4	23,101	0.09%	大買/大賣/
2024/09/23	127.3	125.19	232.5	125.85	130.00	-105.2	22,077	-0.48%	大買/大賣/鉅額交易
2024/09/20	133.5	117.50	142.3	117.35	118.50	-8.8	21,466	-0.04%	大買/大賣/
2024/09/19	119.1	113.66	124.6	114.16	115.50	-5.5	21,128	-0.03%	大買/大賣/
2024/09/18	19.6	109.59	76	110.78	107.50	-56.4	20,845	-0.27%
2024/09/16	79.3	108.83	94.3	109.89	110.00	-15	20,831	-0.07%
2024/09/13	117.3	109.66	82	110.24	109.00	35.3	20,875	0.17%	大買/
2024/09/12	101	110.92	96	109.08	112.50	5	20,845	0.02%	大買/
2024/09/11	64.1	104.46	58	103.10	102.50	6.1	20,794	0.03%
2024/09/10	126.1	107.88	100	108.26	106.50	26.1	21,019	0.12%	大買/
2024/09/09	68.3	105.92	113	104.87	108.50	-44.7	21,189	-0.21%	大賣/
2024/09/06	32	107.28	29	108.28	105.00	3	21,197	0.01%
2024/09/05	74.5	108.61	88	109.80	107.00	-13.5	21,312	-0.06%
2024/09/04	42.3	110.30	89.3	107.54	107.50	-47	21,407	-0.22%
2024/09/03	116.1	115.03	129.1	116.38	114.00	-13.1	21,604	-0.06%	大買/大賣/
2024/09/02	42.2	114.82	25.1	114.78	113.00	17	21,803	0.08%
2024/08/30	127.6	116.30	48	116.10	114.00	79.6	22,160	0.36%	大買/
2024/08/29	66	118.67	47	119.35	118.00	19	22,558	0.08%
2024/08/28	37	121.85	38	121.58	120.00	-1	24,057	0.00%
2024/08/27	105.7	121.61	49	121.12	121.00	56.7	24,531	0.23%	大買/
2024/08/26	72.2	122.97	67	121.77	119.50	5.2	24,716	0.02%
2024/08/23	67.1	121.14	81.2	121.16	124.00	-14.2	24,830	-0.06%
2024/08/22	107.1	122.12	234.1	120.91	118.50	-127	25,209	-0.50%	大買/大賣/鉅額交易
2024/08/21	83	124.49	100.8	124.10	124.00	-17.8	25,606	-0.07%
2024/08/20	144.8	124.70	138.5	124.73	122.50	6.3	25,804	0.02%	大買/大賣/
2024/08/19	248.9	124.40	81	123.75	123.00	167.9	26,118	0.64%	大買/鉅額交易
2024/08/16	143.3	122.38	256.8	120.35	123.50	-113.6	27,331	-0.42%	大買/大賣/鉅額交易
2024/08/15	173.6	114.42	142.5	114.59	114.50	31.1	27,770	0.11%	大買/大賣/
2024/08/14	142.6	113.43	185	113.88	113.00	-42.4	28,032	-0.15%	大買/大賣/
2024/08/13	224.2	105.62	172.1	105.35	106.00	52	27,547	0.19%	大買/大賣/
2024/08/12	30	100.95	36	102.40	103.50	-6	27,048	-0.02%
2024/08/09	0	0.00	15	94.40	94.40	-15	27,044	-0.06%
2024/08/08	39	86.98	36	86.56	85.90	3	27,234	0.01%
2024/08/07	93.3	87.12	78.1	86.88	88.40	15.2	27,417	0.06%
2024/08/06	70.8	84.49	54	86.44	82.80	16.8	28,448	0.06%
2024/08/05	23.6	92.30	126.7	91.92	91.40	-103.1	29,467	-0.35%	大賣/鉅額交易
2024/08/02	82.1	105.43	40.1	103.28	101.50	42	29,815	0.14%
2024/08/01	39.1	110.34	33	111.05	110.50	6.1	30,843	0.02%
2024/07/31	52.1	107.27	56	107.31	106.50	-4	31,061	-0.01%
2024/07/30	55.3	105.85	62	106.37	107.50	-6.7	31,232	-0.02%
2024/07/29	112.3	111.97	39.2	108.95	104.50	73.1	31,425	0.23%	大買/
2024/07/26	109.7	118.02	153.1	118.64	116.00	-43.4	31,502	-0.14%	大買/大賣/
2024/07/23	134	117.73	169	118.13	115.00	-35	31,263	-0.11%	大買/大賣/
2024/07/22	303.2	118.89	131.4	118.26	116.50	171.8	31,571	0.54%	大買/大賣/鉅額交易
2024/07/19	135.2	125.06	134.2	123.38	120.50	0.9	31,922	0.00%	大買/大賣/
2024/07/18	290.7	129.00	197.1	127.80	126.00	93.5	31,862	0.29%	大買/大賣/
2024/07/17	176.1	130.78	256.5	130.69	133.50	-80.3	31,076	-0.26%	大買/大賣/
2024/07/16	55	117.52	95.2	119.52	121.50	-40.2	30,388	-0.13%
2024/07/15	67	106.94	90.3	108.02	110.50	-23.3	30,236	-0.08%
2024/07/12	174.5	99.53	166.4	99.44	100.50	8.1	30,409	0.03%	大買/大賣/
2024/07/11	106.1	97.89	265.7	98.72	102.50	-159.6	30,028	-0.53%	大買/大賣/鉅額交易
2024/07/10	234.1	95.72	207.9	96.07	93.50	26.1	29,463	0.09%	大買/大賣/
2024/07/09	111.3	93.50	143.7	93.17	91.10	-32.5	28,988	-0.11%	大買/大賣/
2024/07/08	40	90.42	22.3	89.98	88.20	17.7	28,750	0.06%
2024/07/05	23.4	88.51	16.5	88.85	90.00	6.9	29,546	0.02%
2024/07/04	46.2	90.94	55.4	90.00	89.00	-9.2	29,957	-0.03%
2024/07/03	32.4	91.36	48.4	91.20	90.60	-16	30,629	-0.05%
2024/07/02	21.5	89.20	10.5	88.44	88.50	11	30,807	0.04%
2024/07/01	24.5	90.27	37.3	90.10	89.70	-12.8	31,468	-0.04%
2024/06/28	56.1	90.36	58.4	90.37	91.00	-2.3	31,691	-0.01%
2024/06/27	27.1	89.38	27.2	89.19	88.10	-0.2	32,046	0.00%
2024/06/26	122.2	89.40	74.2	89.54	89.70	48	33,245	0.14%	大買/
2024/06/25	28.1	85.99	35	85.77	87.00	-6.9	33,597	-0.02%
2024/06/24	47.1	87.28	36.3	86.67	85.80	10.8	34,028	0.03%
2024/06/21	24.1	88.59	37	88.65	88.30	-12.9	33,912	-0.04%
2024/06/20	52.5	89.44	34.4	88.95	90.50	18.1	33,876	0.05%
2024/06/19	112.6	89.75	199	90.74	88.00	-86.4	33,825	-0.26%	大買/大賣/
2024/06/18	81.5	93.57	36.2	94.02	91.80	45.3	33,580	0.13%
2024/06/17	93	94.74	108.1	94.66	94.50	-15.1	33,372	-0.05%	大賣/
2024/06/14	66.5	94.41	127.8	94.51	95.10	-61.4	33,022	-0.19%	大賣/
2024/06/13	177.3	93.13	54.1	93.12	92.70	123.1	32,562	0.38%	大買/鉅額交易
2024/06/12	71.3	92.31	35	92.30	93.00	36.3	32,348	0.11%
2024/06/11	52	90.62	166	89.60	92.00	-114	32,215	-0.35%	大賣/鉅額交易
2024/06/07	118.4	92.96	198	92.92	91.80	-79.6	32,181	-0.25%	大買/大賣/
2024/06/06	150.1	92.26	44	92.57	91.10	106.1	31,964	0.33%	大買/鉅額交易
2024/06/05	234	92.66	94	92.61	91.60	140	31,719	0.44%	大買/鉅額交易
2024/06/04	140.1	93.16	122.8	93.22	91.10	17.3	31,944	0.05%	大買/大賣/
2024/06/03	295.6	96.23	377.3	96.14	94.80	-81.7	32,190	-0.25%	大買/大賣/
2024/05/31	270.4	91.04	199	90.90	90.70	71.4	32,165	0.22%	大買/大賣/
2024/05/30	122.5	89.52	251	89.57	87.30	-128.5	32,983	-0.39%	大買/大賣/鉅額交易
2024/05/29	91	92.53	102.5	92.20	91.40	-11.5	33,265	-0.03%	大賣/
2024/05/28	237	93.88	127.1	92.58	91.60	109.9	33,339	0.33%	大買/大賣/鉅額交易
2024/05/27	122.2	93.02	179	92.70	91.10	-56.8	32,737	-0.17%	大買/大賣/
2024/05/24	119.2	89.81	96	89.72	90.30	23.2	32,060	0.07%	大買/
2024/05/23	247.1	89.58	321.1	88.55	88.70	-74	31,652	-0.23%	大買/大賣/
2024/05/22	514.2	91.20	394	91.02	89.10	120.2	31,122	0.39%	大買/大賣/鉅額交易
2024/05/21	127	86.44	225.4	88.16	90.50	-98.4	29,640	-0.33%	大買/大賣/
2024/05/20	177.5	83.30	167.7	83.27	82.30	9.8	28,516	0.03%	大買/大賣/
2024/05/17	64.2	80.67	66.6	80.36	81.30	-2.3	27,806	-0.01%
2024/05/16	112	80.23	106	80.03	79.40	6	27,632	0.02%	大買/大賣/
2024/05/15	67.7	79.37	103.1	79.56	78.40	-35.4	27,435	-0.13%	大賣/
2024/05/14	113	78.90	105	79.01	79.10	8	27,390	0.03%	大買/大賣/
2024/05/13	95	78.64	76.3	78.53	78.00	18.7	27,236	0.07%
2024/05/10	267	82.43	272.3	82.11	80.80	-5.3	27,091	-0.02%	大買/大賣/
2024/05/09	223.1	80.05	245.2	80.50	81.00	-22.1	25,702	-0.09%	大買/大賣/
2024/05/08	138	75.01	117	75.31	74.80	21	24,357	0.09%	大買/大賣/
2024/05/07	410.8	79.28	400.7	78.42	75.10	10.2	23,895	0.04%	大買/大賣/
2024/05/06	86	78.64	132.8	78.41	81.50	-46.8	22,707	-0.21%	大賣/
2024/05/03	94.4	74.66	82	74.68	74.10	12.4	22,268	0.06%
2024/05/02	124.1	75.49	120.4	74.86	75.10	3.7	21,970	0.02%	大買/大賣/
2024/04/30	118.1	73.73	74.7	73.72	73.60	43.4	21,566	0.20%	大買/
2024/04/29	29.3	72.29	49	72.64	71.70	-19.7	21,227	-0.09%
2024/04/26	114.7	74.36	114	74.91	72.20	0.7	21,125	0.00%	大買/大賣/
2024/04/25	281	74.93	133	74.73	73.40	148	20,671	0.72%	大買/大賣/鉅額交易
2024/04/24	106	73.15	124	73.95	75.40	-18	19,921	-0.09%	大買/大賣/
2024/04/23	122	69.07	174	68.96	68.60	-52	19,446	-0.27%	大買/大賣/
2024/04/22	79.2	69.43	59.2	69.90	67.80	20	19,166	0.10%
2024/04/19	94.9	74.31	71	74.21	74.00	23.9	18,867	0.13%
2024/04/18	106.4	75.42	175.1	75.45	75.40	-68.7	18,327	-0.37%	大買/大賣/
2024/04/17	207.2	72.41	83.3	73.07	72.40	123.9	17,584	0.70%	大買/鉅額交易
2024/04/16	40.6	68.62	143.3	68.46	69.60	-102.7	17,242	-0.60%	大賣/鉅額交易
2024/04/15	99.7	74.77	181	73.49	72.00	-81.4	17,075	-0.48%	大賣/
2024/04/12	129.4	75.37	121	75.62	74.30	8.4	16,730	0.05%	大買/大賣/
2024/04/11	127.4	76.42	129.4	75.65	72.30	-2	16,224	-0.01%	大買/大賣/
2024/04/10	113	70.15	88.1	71.94	73.70	24.9	15,369	0.16%	大買/
2024/04/09	168.1	71.91	183	70.07	67.00	-15	14,899	-0.10%	大買/大賣/
2024/04/08	49	67.04	93.6	68.18	70.20	-44.6	14,134	-0.32%
2024/04/03	131.1	63.98	127.1	63.84	63.90	4	13,812	0.03%	大買/大賣/
2024/04/02	79.5	60.92	61	60.86	60.50	18.5	13,085	0.14%
2024/04/01	215.1	62.77	222	63.03	61.80	-6.9	12,813	-0.05%	大買/大賣/
2024/03/29	452.1	62.51	321	62.06	61.30	131.1	12,283	1.07%	大買/大賣/鉅額交易
2024/03/28	58	55.84	75	55.87	58.60	-17	11,080	-0.15%
2024/03/27	75.4	55.70	53	55.08	53.30	22.4	10,766	0.21%
2024/03/26	10	53.30	4	53.15	53.40	6	10,262	0.06%
2024/03/25	4	56.90	5	56.42	56.50	-1	10,267	-0.01%
2024/03/22	1	56.00	17.2	55.54	56.20	-16.2	10,270	-0.16%
2024/03/21	7.2	52.27	17	52.32	53.50	-9.8	10,236	-0.10%
2024/03/20	2	50.25	10	51.67	49.90	-8	10,366	-0.08%
2024/03/19	3	51.10	4	50.88	51.10	-1	10,474	-0.01%
2024/03/18	3	50.80	38	50.27	51.00	-35	10,570	-0.33%
2024/03/15	25	48.60	2	49.05	48.20	23	10,619	0.22%
2024/03/14	19	49.60	28	49.46	49.10	-9	10,776	-0.08%
2024/03/13	64	53.73	17	53.91	53.10	47	10,942	0.43%
2024/03/12	5	63.26	12	61.12	59.00	-7	11,178	-0.06%
2024/03/11	23	60.79	6	61.32	61.20	17	12,041	0.14%
2024/03/08	179	63.72	193.7	62.80	61.90	-14.7	12,714	-0.12%	大買/大賣/
2024/03/07	321	64.51	345.2	64.65	64.20	-24.2	13,477	-0.18%	大買/大賣/
2024/03/06	412	62.89	400.4	63.43	64.20	11.6	13,074	0.09%	大買/大賣/
2024/03/05	293	58.43	385	58.89	60.20	-92	11,912	-0.77%	大買/大賣/
2024/03/04	37	53.95	122.2	54.52	54.80	-85.2	10,584	-0.80%	大賣/
2024/03/01	17	48.14	86.9	48.91	49.90	-69.9	10,009	-0.70%
2024/02/29	11	45.14	9	45.31	45.40	2	9,648	0.02%
2024/02/27	5	45.17	10	45.22	44.75	-5	9,653	-0.05%
2024/02/26	21	45.98	16	45.70	45.65	5	9,826	0.05%
2024/02/23	76	47.94	82.1	48.05	46.35	-6.1	9,839	-0.06%
2024/02/22	73.1	47.82	83.4	47.64	47.80	-10.3	9,821	-0.11%
2024/02/21	8	46.29	7.5	46.59	46.35	0.5	9,709	0.01%
2024/02/20	17	46.09	4	46.10	46.15	13	9,721	0.13%
2024/02/19	9	46.71	13	46.71	46.40	-4	9,740	-0.04%
2024/02/16	44	47.04	44	47.14	46.90	0	9,819	0.00%
2024/02/15	54.6	46.91	49.5	45.81	47.20	5.1	9,742	0.05%
2024/02/05	41	44.48	37	44.40	44.30	4	9,598	0.04%
2024/02/02	30.4	44.20	52	44.25	44.65	-21.6	9,665	-0.22%
2024/02/01	4	41.65	2	41.80	41.50	2	9,748	0.02%
2024/01/31	16	41.80	6	41.86	41.65	10	10,367	0.10%
2024/01/30	0	0.00	7	42.68	42.30	-7	10,470	-0.07%
2024/01/29	9	42.33	0	0.00	42.50	9	10,609	0.08%
2024/01/26	9	42.53	5	42.39	42.50	4	10,706	0.04%
2024/01/25	6.1	43.30	4	43.24	43.00	2.1	10,766	0.02%
2024/01/24	5	43.65	7	43.65	43.25	-2	10,793	-0.02%
2024/01/23	9	43.81	3	43.98	44.00	6	10,874	0.06%
2024/01/22	30	44.71	15.5	44.65	44.35	14.5	10,938	0.13%
2024/01/19	35	43.04	31	42.97	43.45	4	11,086	0.04%
2024/01/18	2	40.58	19	40.77	40.65	-17	11,030	-0.15%
2024/01/17	5	41.77	6	41.33	41.20	-1	11,343	-0.01%
2024/01/16	10	42.30	7	42.29	42.05	3	11,376	0.03%
2024/01/15	1.6	43.36	10.2	43.30	43.35	-8.6	11,384	-0.08%
2024/01/12	2	43.55	1	43.50	43.00	1	11,437	0.01%
2024/01/11	15	43.27	8	43.34	43.80	7	11,544	0.06%
2024/01/10	8.5	42.98	11	43.08	42.85	-2.5	11,726	-0.02%
2024/01/09	47	45.83	33	46.19	45.50	14	11,797	0.12%
2024/01/08	6	45.28	23	44.92	44.75	-17	11,806	-0.14%
2024/01/05	4	45.58	0	0.00	45.40	4	11,962	0.03%
2024/01/04	5	45.95	4	46.83	45.65	1	12,262	0.01%
2024/01/03	18.3	46.56	39	46.05	46.55	-20.7	12,894	-0.16%
2024/01/02	4.2	46.41	4	46.29	46.20	0.2	13,928	0.00%
2023/12/29	8	47.07	4	47.18	46.90	4	14,360	0.03%
2023/12/28	17	47.31	6	47.70	46.70	11	14,816	0.07%
2023/12/27	6	47.23	19	47.02	47.05	-13	15,372	-0.08%
2023/12/26	7	47.66	5	47.65	47.65	2	15,625	0.01%
2023/12/25	100	48.59	20	48.40	47.45	80	15,918	0.50%
2023/12/22	125	48.84	122	48.13	48.00	3	15,866	0.02%	大買/大賣/
2023/12/21	6	46.88	8	46.81	46.70	-2	15,724	-0.01%
2023/12/20	16	47.32	11	47.20	47.60	5	15,834	0.03%
2023/12/19	8	46.88	48	46.89	46.75	-40	15,954	-0.25%
2023/12/18	9	47.96	2	48.18	47.65	7	15,964	0.04%
2023/12/15	38	48.17	21	48.46	47.80	17	16,060	0.11%
2023/12/14	40	47.84	21	47.71	47.40	19	15,917	0.12%
2023/12/13	41	47.41	43	47.23	46.80	-2	15,838	-0.01%
2023/12/12	32.2	46.54	23	47.32	46.30	9.2	15,934	0.06%
2023/12/11	71.2	47.55	130	48.24	47.20	-58.8	16,025	-0.37%	大賣/
2023/12/08	150.1	51.17	129	50.76	50.20	21.1	15,844	0.13%	大買/大賣/
2023/12/07	171.5	51.31	191	50.98	50.70	-19.5	15,638	-0.12%	大買/大賣/
2023/12/06	269.1	52.28	195.1	52.09	51.40	74	15,278	0.48%	大買/大賣/
2023/12/05	209	49.81	203.4	49.34	51.00	5.6	14,422	0.04%	大買/大賣/
2023/12/04	220.1	50.09	265	50.62	48.70	-45	13,859	-0.32%	大買/大賣/
2023/12/01	183	47.55	180	47.52	47.70	3	12,644	0.02%	大買/大賣/
2023/11/30	224	46.64	190.1	46.35	45.90	33.9	12,205	0.28%	大買/大賣/
2023/11/29	58	45.48	17	45.53	45.30	41	11,862	0.35%
2023/11/28	2	44.03	5	44.01	44.00	-3	11,853	-0.03%
2023/11/27	9	44.12	22.1	44.13	43.85	-13.1	11,919	-0.11%
2023/11/24	9	45.43	6	45.51	45.40	3	11,999	0.03%
2023/11/22	14	45.45	18	45.42	45.25	-4	12,058	-0.03%
2023/11/21	28.1	46.22	37	46.89	45.75	-8.9	12,197	-0.07%
2023/11/20	25	45.58	29	45.66	46.10	-4	12,813	-0.03%
2023/11/17	9	44.46	2.1	44.56	44.85	6.9	14,309	0.05%
2023/11/16	3	44.75	51	44.82	44.30	-48	14,713	-0.33%
2023/11/15	52	45.52	77	45.73	44.90	-25	14,760	-0.17%
2023/11/14	15	44.88	15	45.00	45.30	0	14,880	0.00%
2023/11/13	30	45.29	17	45.40	44.85	13	15,082	0.09%
2023/11/10	59	45.09	43	45.18	44.90	16	15,201	0.11%
2023/11/09	97	46.35	46	46.21	45.80	51	15,205	0.34%
2023/11/08	268	47.69	291	47.64	47.90	-23	15,065	-0.15%	大買/大賣/
2023/11/07	30	44.71	25	44.91	45.10	5	14,537	0.03%
2023/11/06	63	44.98	41	44.82	44.30	22	14,612	0.15%
2023/11/03	11	43.77	41	44.10	43.80	-30	14,688	-0.20%
2023/11/02	45	43.34	45	43.17	43.20	0	14,779	0.00%
2023/11/01	32	42.50	33	42.13	42.05	-1	15,017	-0.01%
2023/10/31	24	42.68	12	42.28	42.00	12	15,237	0.08%
2023/10/30	35	44.29	26	44.05	43.90	9	15,404	0.06%
2023/10/27	107	44.52	119	44.34	44.00	-12	15,576	-0.08%	大買/大賣/
2023/10/26	49	42.94	34	42.97	42.65	15	15,682	0.10%
2023/10/25	106	44.92	136	45.04	44.20	-30	15,879	-0.19%	大買/大賣/
2023/10/24	9	42.61	11	42.21	42.80	-2	15,842	-0.01%
2023/10/23	23	42.10	18	42.35	41.60	5	16,109	0.03%
2023/10/20	51	41.89	69	41.84	42.05	-18	16,600	-0.11%
2023/10/19	51	41.85	37	41.50	42.75	14	17,587	0.08%
2023/10/18	31.2	42.38	28	43.07	41.60	3.2	18,271	0.02%
2023/10/17	51	46.75	38	46.63	45.40	13	18,212	0.07%
2023/10/16	40	47.10	48	47.21	45.90	-8	18,164	-0.04%
2023/10/13	53	47.97	42	47.63	47.60	11	18,160	0.06%
2023/10/12	47	48.68	46	48.82	49.00	1	18,127	0.01%
2023/10/11	191	48.81	176	48.67	47.75	15	17,925	0.08%	大買/大賣/
2023/10/06	178	50.53	156.9	50.50	50.30	21.1	17,455	0.12%	大買/大賣/
2023/10/05	89	47.90	81	48.00	47.80	8	16,426	0.05%
2023/10/04	159	46.47	175.1	46.30	46.35	-16.1	16,046	-0.10%	大買/大賣/
2023/10/03	122	47.11	89	46.64	45.50	33	15,674	0.21%	大買/
2023/10/02	59	46.44	101.4	47.51	48.65	-42.4	15,185	-0.28%	大賣/
2023/09/28	71	44.69	85.6	44.97	44.25	-14.6	16,424	-0.09%
2023/09/27	13	42.76	20	42.70	42.55	-7	16,695	-0.04%
2023/09/26	14	44.28	10	44.29	43.00	4	17,332	0.02%
2023/09/25	51	44.64	54	44.55	44.40	-3	17,351	-0.02%
2023/09/22	23	43.97	28	43.99	44.45	-5	17,734	-0.03%
2023/09/21	0	0.00	1	42.00	42.70	-1	17,832	-0.01%
2023/09/20	43	42.89	39	43.07	42.50	4	17,955	0.02%
2023/09/19	12	42.03	13	42.25	41.50	-1	17,942	-0.01%
2023/09/18	19	42.93	57	43.39	42.95	-38	18,055	-0.21%
2023/09/15	55	44.37	38	44.20	44.50	17	18,519	0.09%
2023/09/14	33.6	43.16	38	42.79	44.20	-4.4	18,421	-0.02%
2023/09/13	21	40.16	21	40.26	40.20	0	18,323	0.00%
2023/09/12	10	40.59	15	41.14	40.50	-5	18,660	-0.03%
2023/09/11	33	42.91	47	42.56	41.95	-14	19,062	-0.07%
2023/09/08	80.2	45.70	75	45.15	44.75	5.2	19,023	0.03%
2023/09/07	91.1	45.14	93	45.07	45.15	-1.9	19,001	-0.01%
2023/09/06	76.1	44.57	50	44.65	45.10	26.1	18,968	0.14%
2023/09/05	4	42.08	5	42.22	42.60	-1	18,936	-0.01%
2023/09/04	9	41.74	10	41.91	41.85	-1	19,068	-0.01%
2023/09/01	60.2	43.10	55.2	42.48	42.25	5	19,230	0.03%
2023/08/31	22.4	44.57	14	44.60	44.35	8.4	19,307	0.04%
2023/08/30	24	44.71	30	44.49	44.40	-6	19,443	-0.03%
2023/08/29	45.1	44.61	124	43.58	43.80	-78.9	19,867	-0.40%	大賣/
2023/08/28	19.6	44.18	23.1	44.37	43.95	-3.5	20,783	-0.02%
2023/08/25	36.5	46.04	48.1	46.21	45.75	-11.6	20,915	-0.06%
2023/08/24	382	47.36	295.4	47.72	46.95	86.6	21,849	0.40%	大買/大賣/
2023/08/23	443.2	48.57	408.6	48.41	48.65	34.6	21,402	0.16%	大買/大賣/
2023/08/22	160	44.02	185	44.99	46.20	-25	19,930	-0.13%	大買/大賣/
2023/08/21	8.2	42.51	12	42.55	42.00	-3.8	19,800	-0.02%
2023/08/18	81	43.99	86	43.58	42.95	-5	19,734	-0.03%
2023/08/17	65	42.99	50	43.72	44.00	15	19,509	0.08%
2023/08/16	50	42.08	28.4	42.25	42.50	21.6	19,277	0.11%
2023/08/15	33.3	40.73	82	40.69	40.85	-48.7	19,108	-0.25%
2023/08/14	8.2	39.83	43	39.38	39.35	-34.8	18,982	-0.18%
2023/08/11	54	40.29	48	41.08	40.15	6	18,871	0.03%
2023/08/10	30	40.65	20	40.24	40.40	10	18,786	0.05%
2023/08/09	68	43.26	60.1	43.32	42.35	7.9	18,605	0.04%
2023/08/08	23.5	42.35	13	42.38	42.50	10.5	18,427	0.06%
2023/08/07	46.5	42.81	27	43.60	43.25	19.5	18,354	0.11%
2023/08/04	39	41.87	33	41.86	41.30	6	18,337	0.03%
2023/08/02	11.5	42.01	12	42.35	41.30	-0.5	18,184	0.00%
2023/08/01	57	45.10	65.1	44.68	44.30	-8	18,089	-0.04%
2023/07/31	110.1	48.14	115	46.83	46.00	-4.9	17,848	-0.03%	大買/大賣/
2023/07/28	56.8	48.39	43	48.60	48.60	13.8	17,598	0.08%
2023/07/27	66.9	52.10	52	52.37	51.10	14.9	17,391	0.09%
2023/07/26	154.3	51.22	142	51.19	51.20	12.3	17,194	0.07%	大買/大賣/
2023/07/25	195.4	53.45	188	54.38	53.80	7.4	16,890	0.04%	大買/大賣/
2023/07/24	391	57.98	339	56.63	53.40	52	16,374	0.32%	大買/大賣/
2023/07/21	206.4	55.03	161.3	54.92	56.80	45.1	15,362	0.29%	大買/大賣/
2023/07/20	27	50.76	24	50.62	52.50	3	14,673	0.02%
2023/07/19	13	47.49	13	47.72	47.80	0	14,617	0.00%
2023/07/18	21	48.53	15	47.46	46.70	6	14,582	0.04%
2023/07/17	20	45.31	19	46.69	47.40	1	14,529	0.01%
2023/07/14	10.2	44.48	23.2	44.26	44.65	-13	14,499	-0.09%
2023/07/13	15	42.85	41	43.13	43.35	-26	14,731	-0.18%
2023/07/12	17	40.67	16	40.41	40.65	1	14,861	0.01%
2023/07/11	17	39.31	32	39.90	41.30	-15	15,051	-0.10%
2023/07/10	19.1	41.05	9	41.25	39.90	10.1	15,141	0.07%
2023/07/07	24	43.28	38	42.99	43.90	-14	15,358	-0.09%
2023/07/06	432.3	43.95	337	44.01	44.25	95.3	15,293	0.62%	大買/大賣/
2023/07/05	45.7	41.70	161.1	41.91	42.70	-115.4	13,776	-0.84%	大賣/鉅額交易
2023/07/04	207	38.34	208	37.93	38.85	-1	13,225	-0.01%	大買/大賣/
2023/07/03	0	0.00	52	35.30	35.35	-52	12,594	-0.41%
2023/06/30	55	30.09	79.1	30.91	32.15	-24.1	12,583	-0.19%
2023/06/29	57	29.02	55	29.22	29.25	2	12,114	0.02%
2023/06/28	18	27.94	49	28.00	28.20	-31	11,908	-0.26%
2023/06/27	53	26.96	73	26.76	26.70	-20	11,806	-0.17%
2023/06/26	71	27.85	19	28.07	27.80	52	11,821	0.44%
2023/06/21	113	30.09	77	30.22	29.70	36	12,075	0.30%	大買/
2023/06/20	27.1	28.68	66	28.79	28.90	-38.9	11,725	-0.33%
2023/06/19	27	28.36	26	28.66	28.35	1	12,081	0.01%
2023/06/16	120	28.48	75	28.41	27.90	45	12,299	0.37%	大買/
2023/06/15	142	29.97	148	30.10	30.45	-6	11,948	-0.05%	大買/大賣/
2023/06/14	21	28.80	38	28.90	28.95	-17	11,504	-0.15%
2023/06/13	13	28.77	40	28.78	28.65	-27	11,498	-0.23%
2023/06/12	25	28.27	24	28.54	28.25	1	11,381	0.01%
2023/06/09	22	29.32	32	29.44	29.30	-10	11,294	-0.09%
2023/06/08	38	29.29	48	29.17	28.95	-10	11,213	-0.09%
2023/06/07	89	30.36	83	30.75	30.05	6	11,259	0.05%
2023/06/06	134	30.40	150	29.82	29.75	-16	11,247	-0.14%	大買/大賣/
2023/06/05	74	30.60	86	30.50	30.20	-12	11,658	-0.10%
2023/06/02	226	30.21	181	30.30	29.85	45	12,077	0.37%	大買/大賣/
2023/06/01	186	29.09	168	29.18	29.65	18	11,919	0.15%	大買/大賣/
2023/05/31	73	28.46	75	28.75	29.25	-2	11,164	-0.02%
2023/05/30	216	26.42	169	26.66	26.60	47	10,899	0.43%	大買/大賣/
2023/05/29	33	25.00	49.1	25.37	25.65	-16.1	9,856	-0.16%
2023/05/26	94	23.20	54	22.97	23.35	40	9,703	0.41%
2023/05/25	36	23.03	51.2	22.67	23.15	-15.2	9,570	-0.16%
2023/05/24	3	21.62	4	21.68	21.80	-1	9,309	-0.01%
2023/05/23	20	21.40	29	21.49	21.40	-9	9,344	-0.10%
2023/05/22	4	21.00	0	0.00	21.10	4	9,452	0.04%
2023/05/19	4	20.88	1	20.95	20.60	3	9,525	0.03%
2023/05/18	1	21.05	0	0.00	21.05	1	9,581	0.01%
2023/05/17	0	0.00	3	20.72	20.70	-3	9,669	-0.03%
2023/05/16	0	0.00	1	20.60	20.50	-1	9,747	-0.01%
2023/05/15	2	20.35	1	20.40	20.20	1	10,272	0.01%
2023/05/12	16	20.35	16	20.38	20.50	0	10,345	0.00%
2023/05/11	31	20.34	31	20.16	20.10	0	10,387	0.00%
2023/05/10	61	21.53	39.2	21.99	21.20	21.8	10,313	0.21%
2023/05/09	8	23.83	8.2	23.86	23.50	-0.2	10,074	0.00%
2023/05/08	29.4	23.78	48	23.91	24.15	-18.6	10,157	-0.18%
2023/05/05	26	23.43	11	23.64	23.20	15	10,187	0.15%
2023/05/04	44	23.52	42	23.81	23.45	2	10,222	0.02%
2023/05/03	1	23.50	10	23.49	23.45	-9	10,159	-0.09%
2023/05/02	7	23.05	16	23.46	23.80	-9	10,212	-0.09%
2023/04/28	0	0.00	1	22.70	22.45	-1	10,164	-0.01%
2023/04/27	1	22.10	0	0.00	22.15	1	10,217	0.01%
2023/04/26	13	22.32	12	22.49	22.50	1	10,264	0.01%
2023/04/25	52	22.77	33	22.62	22.40	19	10,272	0.18%
2023/04/24	1	23.70	6	23.48	23.35	-5	10,150	-0.05%
2023/04/21	15	22.24	18	22.36	22.05	-3	10,059	-0.03%
2023/04/20	18	22.88	19	22.77	22.70	-1	10,018	-0.01%
2023/04/19	20	23.41	28	23.28	23.20	-8	9,975	-0.08%
2023/04/18	60	24.50	56.2	24.04	23.70	3.8	9,892	0.04%
2023/04/17	39	24.23	47	24.24	24.00	-8	9,623	-0.08%
2023/04/14	39	23.21	46	23.32	23.30	-7	9,320	-0.08%
2023/04/13	39	22.84	10	22.77	22.55	29	9,099	0.32%
2023/04/12	36.2	22.76	80	23.08	23.35	-43.8	8,983	-0.49%
2023/04/11	10	22.19	1	22.10	21.95	9	8,793	0.10%
2023/04/10	4	22.26	1	22.10	22.15	3	8,794	0.03%
2023/04/07	5	22.32	3	22.18	22.05	2	8,836	0.02%
2023/04/06	5	22.14	2	22.10	22.30	3	8,879	0.03%
2023/03/31	3	22.08	24	22.08	22.25	-21	8,869	-0.24%
2023/03/30	5	22.59	2	22.30	22.30	3	8,976	0.03%
2023/03/29	8	22.43	7	22.39	22.30	1	9,062	0.01%
2023/03/28	13	22.40	14	22.39	22.45	-1	9,125	-0.01%
2023/03/27	19	22.76	35	22.61	22.50	-16	9,187	-0.17%
2023/03/24	83	22.39	60	22.62	22.30	23	9,220	0.25%
2023/03/23	52	22.20	4	22.24	21.70	48	9,222	0.52%
2023/03/22	42	23.48	47	23.51	22.95	-5	9,653	-0.05%
2023/03/21	51	22.80	97	23.02	23.65	-46	9,430	-0.49%
2023/03/20	2	21.53	14	21.51	21.50	-12	9,139	-0.13%
2023/03/17	15	21.23	14	21.34	21.20	1	9,090	0.01%
2023/03/16	8	21.01	6	20.94	20.85	2	9,047	0.02%
2023/03/15	12	21.58	8	21.66	21.60	4	8,960	0.04%
2023/03/14	22	21.51	3	21.85	21.30	19	8,907	0.21%
2023/03/13	9	21.57	68	21.58	21.85	-59	8,841	-0.67%
2023/03/10	98	22.31	62	22.39	22.05	36	8,727	0.41%
2023/03/09	68	22.28	44	22.38	22.05	24	8,491	0.28%
2023/03/08	316	23.26	201	23.18	23.10	115	8,274	1.39%	大買/大賣/鉅額交易
2023/03/07	194	24.55	151	24.70	24.80	43	7,653	0.56%	大買/大賣/
2023/03/06	73	23.85	81	23.40	24.80	-8	6,998	-0.11%
2023/03/03	218	21.51	296.5	21.52	22.55	-78.5	6,585	-1.19%	大買/大賣/
2023/03/02	49	20.69	89	20.65	20.50	-40	6,273	-0.64%
2023/03/01	70	20.74	69	20.75	20.75	1	6,231	0.02%
2023/02/24	29	21.18	36	20.57	20.75	-7	6,144	-0.11%
2023/02/23	1	20.35	11	20.22	20.35	-10	5,959	-0.17%
2023/02/22	7	20.12	16	20.19	20.15	-9	5,930	-0.15%
2023/02/21	2	20.90	27	20.84	20.85	-25	5,865	-0.43%
2023/02/20	123	20.85	61	20.99	20.55	62	5,785	1.07%	大買/
2023/02/17	14	20.26	11	20.35	20.30	3	5,644	0.05%
2023/02/16	38	19.83	42	19.92	20.15	-4	5,549	-0.07%
2023/02/15	98	19.67	85	19.90	19.50	13	5,477	0.24%
2023/02/14	27	19.19	45	19.20	19.40	-18	5,395	-0.33%
2023/02/13	120	19.57	164	19.17	18.75	-44	5,290	-0.83%	大買/大賣/
2023/02/10	38	19.35	7	19.26	19.05	31	4,748	0.65%
2023/02/09	20	19.75	37	20.04	20.30	-17	4,648	-0.37%
2023/02/08	23	20.00	9	20.15	19.85	14	4,553	0.31%
2023/02/07	4	19.99	3	19.87	19.80	1	4,491	0.02%
2023/02/06	60	20.91	25	20.79	19.80	35	4,426	0.79%
2023/02/03	125	20.36	141	20.55	20.55	-16	4,212	-0.38%	大買/大賣/
2023/02/02	36	19.99	33	20.17	19.65	3	4,001	0.07%
2023/02/01	16	19.63	7	19.66	19.65	9	3,925	0.23%
2023/01/31	75	19.42	81	19.56	19.55	-6	3,842	-0.16%
2023/01/30	0	0.00	3	18.65	18.80	-3	3,703	-0.08%
2023/01/17	9	18.54	1	18.45	18.45	8	3,635	0.22%
2023/01/16	2	18.85	11	18.65	18.80	-9	3,541	-0.25%
2023/01/13	0	0.00	7	18.24	18.15	-7	3,448	-0.20%
2023/01/12	3	17.85	1	17.80	17.80	2	3,386	0.06%
2023/01/11	3	17.78	0	0.00	17.70	3	3,371	0.09%
2023/01/10	12	17.96	2	18.08	17.50	10	3,334	0.30%
2023/01/09	1	18.15	26	18.26	18.15	-25	3,289	-0.76%
2023/01/05	50	18.38	3	18.05	18.30	47	3,224	1.46%
2023/01/04	5	17.77	5	17.87	17.75	0	3,136	0.00%
2023/01/03	8	17.43	4	17.31	17.60	4	3,104	0.13%
2022/12/30	5	17.40	1	18.05	17.25	4	3,069	0.13%
2022/12/29	14.1	17.60	14	17.77	17.50	0.1	2,993	0.00%
2022/12/28	0	0.00	2	19.00	18.90	-2	2,841	-0.07%
2022/12/27	3	19.55	4	19.51	19.45	-1	2,784	-0.04%
2022/12/26	0	0.00	3	19.73	19.50	-3	2,708	-0.11%
2022/12/23	2	20.20	3	20.33	20.55	-1	2,626	-0.04%
2022/12/22	85	20.95	82	20.83	20.60	3	2,575	0.12%
2022/12/21	42	20.29	35	20.53	20.00	7	2,384	0.29%
2022/12/20	27.1	20.23	22	19.98	19.75	5.1	2,234	0.23%
2022/12/19	16.1	21.19	15.1	20.92	20.80	1	2,114	0.05%
2022/12/16	8.1	21.30	11	21.46	21.70	-2.9	1,955	-0.15%
2022/12/15	181.2	22.11	170	22.22	22.20	11.2	1,757	0.64%	大買/大賣/
2022/12/14	209	20.47	217	20.80	21.40	-8	1,315	-0.61%	大買/大賣/
2022/12/13	64	19.57	119	19.70	19.85	-55	693	-7.93%	大賣/
2022/12/12	0	0.00	3	18.05	18.05	-3	431	-0.69%
2022/12/07	0	0.00	2	16.00	16.05	-2	411	-0.49%
2022/12/05	1	16.50	3	16.62	16.65	-2	410	-0.49%
2022/11/30	1	15.90	1	15.70	15.80	0	400	0.00%
2022/11/25	0	0.00	2	15.40	15.40	-2	464	-0.43%
2022/11/24	0	0.00	4.1	15.51	15.45	-4.1	476	-0.86%
2022/11/21	1	15.50	0	0.00	15.50	1	565	0.18%
2022/11/15	0	0.00	1	15.70	15.45	-1	755	-0.13%
2022/11/14	5	15.64	6	15.68	15.65	-1	774	-0.13%
2022/11/10	11	15.65	2	15.30	15.25	9	841	1.07%
2022/11/07	0	0.00	2	14.40	14.40	-2	851	-0.23%
2022/11/04	2	14.25	0	0.00	14.35	2	969	0.21%
2022/10/27	0	0.00	2	14.08	14.10	-2	1,423	-0.14%
2022/10/21	0	0.00	1	13.75	13.75	-1	1,438	-0.07%
2022/10/06	0	0.00	0.3	14.55	14.50	-0.3	1,427	-0.02%
2022/09/30	1	14.35	0	0.00	14.45	1	1,434	0.07%
2022/09/26	0	0.00	10	14.00	14.10	-10	1,410	-0.71%
2022/09/19	0	0.00	1	15.75	15.50	-1	1,395	-0.07%
2022/09/13	5	15.94	6	15.82	15.80	-1	1,383	-0.07%
2022/09/08	1	15.75	0	0.00	15.90	1	1,393	0.07%
2022/09/06	0	0.00	1	15.60	15.50	-1	1,397	-0.07%
2022/09/02	19	16.82	0	0.00	16.50	19	1,401	1.36%
2022/09/01	11	16.94	11	16.74	16.65	0	1,425	0.00%
2022/08/31	2	16.73	0	0.00	16.75	2	1,476	0.14%
2022/08/30	7	16.38	1	16.70	16.65	6	1,475	0.41%
2022/08/29	46	16.09	5	15.90	15.90	41	1,464	2.80%
2022/08/26	26	16.98	23	16.73	16.70	3	1,449	0.21%
2022/08/25	10	16.82	115	16.92	16.55	-105	1,415	-7.42%	大賣/鉅額交易
2022/08/24	1	16.05	2	16.13	16.50	-1	1,352	-0.07%
2022/08/23	2	15.70	3	15.88	15.70	-1	1,376	-0.07%
2022/08/22	0	0.00	1	16.75	16.50	-1	1,368	-0.07%
2022/08/19	0	0.00	3	16.37	16.35	-3	1,430	-0.21%
2022/08/18	115	16.36	6	16.40	16.30	109	1,536	7.09%	大買/鉅額交易
2022/08/17	2	16.15	8	16.32	16.45	-6	1,704	-0.35%
2022/08/16	1	15.80	2	16.18	15.70	-1	2,081	-0.05%
2022/08/15	0	0.00	1	15.95	15.70	-1	2,243	-0.04%
2022/08/12	0	0.00	1	15.45	15.45	-1	2,267	-0.04%
2022/08/11	22	16.13	15	16.11	15.45	7	2,254	0.31%
2022/08/10	2	16.15	2	16.15	15.75	0	2,136	0.00%
2022/08/09	8	15.81	12	15.90	15.80	-4	2,114	-0.19%
2022/08/08	12	16.15	16	15.93	15.60	-4	2,084	-0.19%
2022/08/05	5	16.04	4	16.00	16.30	1	1,991	0.05%
2022/08/04	15	15.56	19	15.18	14.85	-4	1,863	-0.21%
2022/08/03	1	14.60	1	14.80	15.20	0	1,707	0.00%
2022/08/02	0	0.00	7	13.90	13.85	-7	1,675	-0.42%
2022/08/01	0	0.00	8	14.20	14.15	-8	1,673	-0.48%
2022/07/29	5	13.71	11	14.14	14.20	-6	1,669	-0.36%
2022/07/28	2	13.45	0	0.00	13.45	2	1,655	0.12%
2022/07/25	2	13.43	0	0.00	13.40	2	1,651	0.12%
2022/07/19	0	0.00	5	13.55	13.60	-5	1,651	-0.30%
2022/07/18	5	13.30	0	0.00	13.40	5	1,648	0.30%
2022/07/08	1	13.10	0	0.00	13.05	1	1,638	0.06%
2022/07/07	0	13.00	0	0.00	12.95	0	1,636	0.00%
2022/07/05	10	12.85	0	0.00	13.00	10	1,629	0.61%
2022/07/01	0	0.00	4	13.15	13.00	-4	1,619	-0.25%
2022/06/29	1	13.50	0	0.00	13.55	1	1,605	0.06%
2022/06/28	0	0.00	1	14.05	13.85	-1	1,602	-0.06%
2022/06/22	0	0.00	1	13.60	13.75	-1	1,592	-0.06%
2022/06/21	0	0.00	4	13.75	14.05	-4	1,586	-0.25%
2022/06/20	0	0.00	2	13.75	13.40	-2	1,580	-0.13%
2022/06/16	0	0.00	3	14.30	14.00	-3	1,560	-0.19%
2022/06/15	4	14.23	2	14.25	14.25	2	1,549	0.13%
2022/06/14	4	14.08	6	14.12	14.15	-2	1,541	-0.13%
2022/06/13	1	14.50	4	14.58	14.30	-3	1,529	-0.20%
2022/06/10	3	15.28	8	15.23	15.10	-5	1,500	-0.33%
2022/06/09	22	15.67	36	15.79	15.95	-14	1,464	-0.96%
2022/06/08	0	0.00	2	14.90	14.90	-2	1,377	-0.15%
2022/06/07	1	14.70	2	14.70	14.60	-1	1,369	-0.07%
2022/06/02	2	14.90	1	14.65	14.65	1	1,361	0.07%
2022/06/01	1	15.30	0	0.00	14.80	1	1,346	0.07%
2022/05/31	7	15.34	14	15.39	15.35	-7	1,308	-0.53%
2022/05/30	1	15.10	0	0.00	15.15	1	1,264	0.08%
2022/05/27	23	15.41	11	15.05	14.95	12	1,241	0.97%
2022/05/26	12	15.40	7	15.41	15.10	5	1,129	0.44%
2022/05/25	70	15.91	80	15.92	15.45	-10	1,000	-1.00%
2022/05/24	129	16.54	106	16.76	15.40	23	784	2.93%	大買/大賣/
2022/05/23	34	15.70	71	15.90	16.30	-37	366	-10.09%
2022/05/20	18	14.85	3	14.60	14.85	15	182	8.22%
2022/05/18	0	0.00	3	13.45	13.55	-3	142	-2.11%
2022/05/10	1	13.40	0	0.00	13.25	1	141	0.71%
2022/05/09	0.2	13.40	2	13.15	13.20	-1.9	142	-1.30%
2022/05/04	0	0.00	2	13.38	13.35	-2	146	-1.36%
2022/04/25	1	13.25	0	0.00	13.30	1	166	0.60%
2022/04/22	2.1	13.43	0	0.00	13.45	2.1	168	1.22%
2022/04/20	3	13.50	0	0.00	13.40	3	184	1.62%
2022/04/13	0.3	13.44	0	0.00	13.35	0.3	219	0.11%
2022/04/11	3	13.50	0	0.00	13.20	3	247	1.21%
2022/04/08	2	13.25	0	0.00	13.40	2	267	0.75%
2022/04/07	2	13.35	0	0.00	13.20	2	284	0.70%
2022/04/01	2	13.45	0	0.00	13.40	2	310	0.64%
2022/03/31	2	13.38	0	0.00	13.35	2	346	0.58%
2022/03/28	1.2	13.28	0	0.00	13.25	1.2	527	0.23%
2022/03/17	0	0.00	0.1	13.20	13.40	-0.1	1,011	-0.01%
2022/03/02	2	13.63	0	0.00	13.60	2	1,130	0.18%
2022/01/25	1	13.20	0	0.00	13.25	1	1,148	0.09%
2022/01/21	0	0.00	1	13.85	13.80	-1	1,142	-0.09%
2022/01/20	0	0.00	2	14.10	14.10	-2	1,140	-0.18%
2022/01/19	0	0.00	1	14.15	14.25	-1	1,141	-0.09%
2022/01/18	2	14.15	1	14.05	14.00	1	1,140	0.09%
2022/01/17	1	14.25	0	0.00	14.20	1	1,136	0.09%
2022/01/13	1	14.10	0	0.00	14.00	1	1,129	0.09%
2022/01/11	1	15.50	1	15.25	14.75	0	1,118	0.00%
2022/01/10	3	15.33	0	0.00	15.40	3	1,107	0.27%
2022/01/06	0	0.00	1	14.75	14.90	-1	1,091	-0.09%
2022/01/04	1	15.85	0	0.00	15.40	1	1,067	0.09%
2021/12/30	0	0.00	1	15.50	15.45	-1	1,029	-0.10%
2021/12/29	1	15.85	1	15.85	15.50	0	1,011	0.00%
2021/12/28	1	15.40	7	15.59	15.60	-6	1,002	-0.60%
2021/12/27	9	15.72	13	15.68	15.60	-4	986	-0.41%
2021/12/24	15	16.06	0	0.00	15.95	15	952	1.57%
2021/12/23	11	15.90	11	15.52	15.35	0	855	0.00%
2021/12/21	0	0.00	3	14.70	14.70	-3	770	-0.39%
2021/12/20	0	0.00	5	14.40	14.25	-5	763	-0.65%
2021/12/17	0	0.00	13	14.76	14.55	-13	757	-1.72%
2021/12/16	11	14.94	2	14.70	14.70	9	733	1.23%
2021/12/15	157	15.79	151	15.75	14.80	6	679	0.88%	大買/大賣/
2021/12/14	2	14.55	4	14.56	14.70	-2	392	-0.51%
2021/12/13	28	14.97	44	15.05	15.20	-16	353	-4.52%
2021/12/10	3	14.13	0	0.00	14.00	3	289	1.04%
2021/12/06	1	14.10	0	0.00	13.85	1	260	0.38%
2021/12/03	0	0.00	8	13.40	13.40	-8	189	-4.23%
2021/12/01	0	0.00	2	13.80	13.75	-2	184	-1.09%
2021/11/29	3	14.02	0	0.00	13.85	3	173	1.73%
2021/11/26	11	13.60	2	13.75	13.60	9	159	5.64%
2021/11/19	1	13.50	0	0.00	13.50	1	144	0.69%
2021/11/17	0	0.00	2	13.28	13.40	-2	142	-1.40%
2021/11/16	0.2	13.35	0	0.00	13.40	0.2	143	0.14%
2021/11/12	0.1	13.45	0	0.00	13.40	0.1	145	0.07%
2021/11/11	2	13.40	0	0.00	13.35	2	146	1.37%
2021/11/10	0	0.00	2	13.65	13.70	-2	149	-1.34%
2021/11/08	4	13.95	17	14.01	13.90	-13	161	-8.06%
2021/11/02	0	0.00	1	13.40	13.40	-1	156	-0.64%
2021/11/01	0	0.00	1	13.50	13.50	-1	152	-0.66%
2021/10/28	1	13.35	0	0.00	13.45	1	150	0.66%
2021/10/27	3	13.42	0	0.00	13.40	3	152	1.97%
2021/10/26	1	13.35	1	13.45	13.45	0	154	0.00%
2021/10/25	0	0.00	1	13.35	13.35	-1	154	-0.65%
2021/10/22	1	13.00	7	13.33	13.35	-6	160	-3.75%
2021/10/21	1	13.25	0	0.00	13.15	1	164	0.61%
2021/10/20	1	12.95	0	0.00	13.15	1	172	0.58%
2021/10/12	2	12.65	5	12.70	12.55	-3	318	-0.94%
2021/10/07	0.1	12.70	1	12.70	12.60	-0.9	322	-0.28%
2021/10/04	5	12.30	0	0.00	12.45	5	332	1.50%
2021/09/24	10	12.90	10	13.10	13.05	0	359	0.00%
2021/09/22	0.1	12.80	0	0.00	12.65	0.1	451	0.02%
2021/09/13	0	0.00	6	12.63	12.70	-6	473	-1.27%
2021/09/07	3	12.30	0	0.00	12.30	3	482	0.62%
2021/09/06	3	12.35	0	0.00	12.40	3	485	0.62%
2021/09/03	1	12.55	0	0.00	12.55	1	485	0.21%
2021/09/02	1	12.60	0	0.00	12.55	1	485	0.21%
2021/09/01	0.1	12.70	0	0.00	12.70	0.1	486	0.02%
2021/08/31	0.1	12.90	0	0.00	12.70	0.1	487	0.02%
2021/08/20	0	0.00	3	12.25	12.30	-3	505	-0.59%
2021/08/18	0.1	12.30	0	0.00	12.50	0.1	503	0.02%
2021/08/17	0	0.00	0	12.60	12.15	0	504	0.00%
2021/08/12	0	0.00	70	12.83	13.00	-70	498	-14.03%
2021/08/10	0	0.00	12	13.48	13.55	-12	498	-2.40%
2021/07/27	0	0.00	1	13.90	13.90	-1	629	-0.16%
2021/07/26	18	14.34	6	14.43	14.15	12	649	1.85%
2021/07/23	2	14.00	2	14.10	14.05	0	671	0.00%
2021/07/22	2	14.00	23	14.14	14.00	-21	710	-2.96%
2021/07/21	78	14.47	1	14.50	13.85	77	726	10.60%
2021/07/20	24	14.75	23	14.05	14.55	1	710	0.14%
2021/07/15	0	0.00	2	13.15	13.20	-2	700	-0.29%
2021/07/06	2	13.40	0	0.00	13.40	2	863	0.23%
2021/07/02	1	13.60	0	0.00	13.65	1	988	0.10%
2021/07/01	4	13.41	10	13.68	13.70	-6	1,000	-0.60%
2021/06/30	6	13.53	9	13.67	13.75	-3	1,000	-0.30%
2021/06/29	0.1	13.20	0	0.00	13.00	0.1	920	0.01%
2021/06/18	3	13.10	0	0.00	13.15	3	995	0.30%
2021/06/11	0.1	13.20	0	0.00	13.10	0.1	1,131	0.01%
2021/06/07	3	12.85	0	0.00	13.15	3	1,172	0.26%
2021/05/17	0	0.00	2	12.10	12.25	-2	1,241	-0.16%
2021/05/12	0	0.00	12	13.17	13.00	-12	1,208	-0.99%
2021/05/11	2	13.88	1	13.60	13.60	1	1,176	0.09%
2021/05/10	3	14.52	0	0.00	14.25	3	1,167	0.26%
2021/05/07	2	14.40	1	14.35	14.75	1	1,165	0.09%
2021/05/06	2	14.30	3	14.50	13.95	-1	1,157	-0.09%
2021/05/05	2	14.35	0	0.00	14.40	2	1,147	0.17%
2021/05/04	16	14.00	0	0.00	14.05	16	1,143	1.40%
2021/05/03	11	14.98	6	15.15	14.70	5	1,124	0.44%
2021/04/29	11	15.90	1	16.20	15.70	10	1,108	0.90%
2021/04/28	9	16.42	5	16.27	16.10	4	1,084	0.37%
2021/04/27	4	15.90	6	16.21	15.95	-2	1,063	-0.19%
2021/04/26	1	15.80	3.5	15.99	16.20	-2.5	1,046	-0.24%
2021/04/23	0	0.00	4	15.50	15.85	-4	1,034	-0.39%
2021/04/22	14	15.98	11	15.65	15.45	3	1,037	0.29%
2021/04/21	3	16.18	7	16.17	16.05	-4	996	-0.40%
2021/04/20	2.1	15.76	0	0.00	15.80	2.1	982	0.21%
2021/04/19	2	15.80	5	15.99	15.90	-3	984	-0.30%
2021/04/16	0	0.00	1	15.60	15.60	-1	973	-0.10%
2021/04/15	4	15.44	1	15.50	15.45	3	1,113	0.27%
2021/04/14	24.1	15.39	7	15.32	15.45	17.1	1,149	1.49%
2021/04/13	34.3	15.89	6	15.49	15.45	28.3	1,272	2.22%
2021/04/12	6	15.58	4	15.60	15.65	2	1,368	0.15%
2021/04/09	11	15.57	16	15.58	15.60	-5	1,383	-0.36%
2021/04/08	30	15.48	25	15.64	15.90	5	1,358	0.37%
2021/04/07	6	14.63	9	14.74	14.60	-3	1,288	-0.23%
2021/04/06	2	14.20	2	14.55	14.50	0	1,297	0.00%
2021/04/01	2	14.25	1	14.20	14.20	1	1,343	0.07%
2021/03/31	0	0.00	7	14.49	14.40	-7	1,373	-0.51%
2021/03/30	3	14.40	1	14.40	14.45	2	1,507	0.13%
2021/03/29	1	13.95	0	0.00	14.35	1	1,602	0.06%
2021/03/26	2	14.00	0	0.00	13.90	2	1,652	0.12%
2021/03/24	2	13.95	0	0.00	14.05	2	1,692	0.12%
2021/03/23	2	14.25	1	14.15	14.10	1	1,686	0.06%
2021/03/22	0.1	14.20	2	14.55	14.50	-1.9	1,675	-0.12%
2021/03/19	1.1	14.09	10	14.00	14.05	-8.9	1,607	-0.55%
2021/03/18	14	14.39	1	14.65	14.35	13	1,595	0.81%
2021/03/17	1	14.25	48	14.25	14.65	-47	1,565	-3.00%
2021/03/16	2	14.10	4	14.10	14.10	-2	1,547	-0.13%
2021/03/12	1	14.00	1	13.85	13.80	0	1,539	0.00%
2021/03/11	2	13.75	35	13.90	13.80	-33	1,543	-2.14%
2021/03/10	4	14.00	82	13.98	13.90	-78	1,530	-5.10%
2021/03/09	0	0.00	1	14.20	14.20	-1	1,527	-0.07%
2021/03/08	5	14.33	0	0.00	14.25	5	1,527	0.33%
2021/03/05	0	0.00	2	14.00	14.10	-2	1,508	-0.13%
2021/03/04	2	14.30	0	0.00	14.10	2	1,511	0.13%
2021/03/02	0	0.00	1	14.20	14.05	-1	1,512	-0.07%
2021/02/26	2	13.95	3	14.15	14.25	-1	1,511	-0.07%
2021/02/25	3	14.10	0	0.00	14.15	3	1,507	0.20%
2021/02/24	0	0.00	7	14.19	14.10	-7	1,505	-0.46%
2021/02/23	2	14.15	0	0.00	14.20	2	1,500	0.13%
2021/02/22	4	14.18	0	0.00	14.25	4	1,495	0.27%
2021/02/19	42	14.08	30	14.00	14.20	12	1,485	0.81%
2021/02/18	1	13.50	3	13.77	13.80	-2	1,479	-0.14%
2021/02/05	0	0.00	4	13.20	13.15	-4	1,472	-0.27%
2021/02/02	0	0.00	1	13.30	13.20	-1	1,473	-0.07%
2021/01/29	1	13.30	0	0.00	13.30	1	1,464	0.07%
2021/01/27	0	0.00	3	13.55	13.55	-3	1,463	-0.20%
2021/01/26	4	14.00	1	13.55	13.55	3	1,462	0.21%
2021/01/25	31	13.84	22	13.84	13.80	9	1,459	0.62%
2021/01/22	10	13.30	11	13.51	13.45	-1	1,455	-0.07%
2021/01/21	20	13.55	0	0.00	13.35	20	1,447	1.38%
2021/01/20	7	13.80	1	13.70	13.35	6	1,443	0.42%
2021/01/19	0	0.00	2	14.53	14.25	-2	1,425	-0.14%
2021/01/18	0	0.00	1	14.20	14.20	-1	1,420	-0.07%
2021/01/13	2	14.50	0	0.00	14.35	2	1,396	0.14%
2021/01/12	2	15.00	0	0.00	14.50	2	1,381	0.14%
2021/01/11	20	15.00	0	0.00	15.00	20	1,365	1.46%
2021/01/08	11	15.45	14	15.60	15.00	-3	1,351	-0.22%
2021/01/07	27	16.08	18	15.87	15.75	9	1,199	0.75%
2021/01/06	158	16.79	38	16.80	15.95	120	1,157	10.36%	大買/鉅額交易
2021/01/05	41	16.53	54	16.69	17.20	-13	997	-1.30%
2020/12/29	1	15.55	6	15.40	15.60	-5	773	-0.65%
2020/12/28	23	15.81	27	15.86	15.65	-4	748	-0.53%
2020/12/25	4	15.55	0	0.00	15.00	4	689	0.58%
2020/12/24	83	15.76	50	15.86	15.65	33	647	5.10%
2020/12/23	4	14.78	1	15.05	15.05	3	486	0.62%
2020/12/22	3	14.05	10	13.65	13.70	-7	377	-1.85%
2020/12/17	0	0.00	2	13.30	13.30	-2	271	-0.74%
2020/12/16	0	0.00	5	13.30	13.30	-5	286	-1.74%
2020/11/27	0	0.00	1	13.45	13.40	-1	288	-0.35%
2020/10/28	1	12.50	0	0.00	12.55	1	446	0.22%
2020/10/15	0	0.00	6	12.65	12.70	-6	458	-1.31%
2020/09/25	0	0.00	2	12.75	12.70	-2	667	-0.30%
2020/09/23	2	13.45	2	13.70	13.50	0	667	0.00%
2020/09/22	2	13.85	0	0.00	13.75	2	738	0.27%
2020/09/21	1	13.90	0	0.00	14.10	1	738	0.14%
2020/09/16	0	0.00	1	13.60	13.70	-1	726	-0.14%
2020/09/01	7	13.89	0	0.00	13.90	7	698	1.00%
2020/08/31	1	14.00	1	14.20	14.15	0	690	0.00%
2020/08/28	1	13.30	0	0.00	13.45	1	635	0.16%
2020/08/25	1	13.00	0	0.00	13.00	1	622	0.16%
2020/08/24	1	12.85	0	0.00	12.85	1	617	0.16%
2020/08/06	0	0.00	1	13.40	13.00	-1	530	-0.19%
2020/07/30	1	12.60	0	0.00	12.60	1	524	0.19%
2020/07/20	6	12.60	6	12.83	12.90	0	505	0.00%
2020/07/16	1	13.00	0	0.00	13.10	1	499	0.20%
2020/07/08	0	0.00	5	13.85	14.10	-5	466	-1.07%
2020/07/07	9	14.64	21	14.69	14.25	-12	455	-2.63%
2020/07/06	15	14.40	38	13.89	14.50	-23	364	-6.31%
2020/07/03	6	13.25	0	0.00	13.20	6	308	1.94%
2020/07/02	7	13.29	2	13.40	13.40	5	305	1.63%
2020/07/01	17	13.65	2	13.75	13.40	15	298	5.02%
2020/06/08	0	0.00	4	13.20	13.15	-4	276	-1.45%
2020/06/01	2	12.90	0	0.00	12.95	2	269	0.74%
2020/05/15	2	12.50	0	0.00	12.50	2	272	0.74%
2020/05/12	2	12.60	0	0.00	12.60	2	270	0.74%
2020/05/11	0	0.00	2	12.75	12.75	-2	270	-0.74%
2020/05/08	0	0.00	2	12.50	12.55	-2	267	-0.75%
2020/05/07	2	12.35	0	0.00	12.40	2	269	0.74%
2020/05/05	0	0.00	2	12.65	12.65	-2	271	-0.74%
2020/05/04	4	12.35	0	0.00	12.40	4	273	1.46%
2020/04/29	0	0.00	2	12.65	12.70	-2	283	-0.70%
2020/04/28	2	12.35	0	0.00	12.40	2	279	0.72%
2020/04/21	0	0.00	1	11.95	11.90	-1	285	-0.35%
2020/04/14	0	0.00	2	12.70	12.80	-2	284	-0.70%
2020/04/09	2	11.65	2	11.95	11.55	0	276	0.00%
2020/04/08	0	0.00	1	11.55	11.60	-1	278	-0.36%
2020/03/24	1	11.05	0	0.00	11.00	1	348	0.29%
2020/03/19	0	0.00	1	10.45	10.15	-1	334	-0.30%
2020/03/16	0	0.00	3	11.25	11.40	-3	318	-0.94%
2020/03/13	21	11.19	24	11.30	11.40	-3	315	-0.95%
2020/03/12	5	11.25	5	11.40	11.50	0	302	0.00%
2020/03/11	0	0.00	2	11.40	11.40	-2	284	-0.70%
2020/03/10	2	11.35	2	11.50	11.55	0	287	0.00%
2020/03/09	2	11.70	6	11.60	11.65	-4	286	-1.40%
2020/03/05	6	11.87	5	11.96	11.95	1	284	0.35%
2020/03/04	2	11.85	0	0.00	11.95	2	285	0.70%
2020/03/02	2	11.65	3	11.73	11.70	-1	285	-0.35%
2020/02/27	2	11.95	9	11.85	11.85	-7	283	-2.47%
2020/02/26	2	11.95	2	12.00	12.00	0	281	0.00%
2020/02/25	3	11.98	1	12.10	12.10	2	283	0.71%
2020/02/24	4	12.15	0	0.00	12.15	4	283	1.41%
2020/02/21	1	12.25	0	0.00	12.35	1	282	0.35%
2020/02/19	0	0.00	12	12.29	12.40	-12	283	-4.24%
2020/02/18	0	0.00	8	12.07	12.05	-8	284	-2.81%
2020/02/11	0	0.00	3	12.10	12.10	-3	289	-1.03%
2020/02/10	3	11.90	0	0.00	11.95	3	301	1.00%
2020/01/30	5	13.06	2	13.30	12.80	3	281	1.07%
2020/01/20	2	14.15	0	0.00	14.20	2	272	0.73%
2020/01/17	2	14.20	0	0.00	14.20	2	275	0.73%
2020/01/14	1	14.30	0	0.00	14.30	1	282	0.35%
2020/01/10	2	14.20	2	14.35	14.20	0	285	0.00%
2020/01/08	0	0.00	1	14.20	14.15	-1	288	-0.35%
2020/01/06	9	14.13	2	14.35	14.35	7	291	2.40%
2020/01/03	2	14.45	0	0.00	14.30	2	429	0.47%
2020/01/02	2	14.50	2	14.70	14.70	0	432	0.00%
2019/12/30	2	14.70	0	0.00	14.65	2	429	0.47%
2019/12/27	2	14.70	12	15.07	14.70	-10	426	-2.34%
2019/12/24	2	14.70	2	14.85	14.75	0	409	0.00%
2019/12/23	2	14.65	0	0.00	14.60	2	405	0.49%
2019/12/20	3	14.80	0	0.00	14.75	3	403	0.74%
2019/12/19	1	14.95	14	14.89	15.10	-13	405	-3.20%
2019/12/18	0	0.00	5	14.53	14.55	-5	374	-1.33%
2019/12/16	0	0.00	2	14.30	14.25	-2	367	-0.54%
2019/12/12	3	14.32	3	14.47	14.30	0	382	0.00%
2019/12/11	0	0.00	2	14.25	14.30	-2	379	-0.53%
2019/12/05	0	0.00	4	14.13	14.15	-4	378	-1.06%
2019/11/29	2	13.85	0	0.00	14.00	2	387	0.52%
2019/11/22	0	0.00	7	14.05	14.00	-7	393	-1.78%
2019/11/15	2	13.75	0	0.00	13.75	2	403	0.50%
2019/11/08	0	0.00	2	14.05	14.05	-2	397	-0.50%
2019/10/29	1	13.80	0	0.00	13.70	1	399	0.25%
2019/10/28	0	0.00	5	13.75	13.80	-5	403	-1.24%
2019/10/24	12	13.64	11	13.82	13.85	1	407	0.25%
2019/10/22	2	14.05	0	0.00	14.05	2	437	0.46%
2019/10/21	2	14.10	0	0.00	14.10	2	437	0.46%
2019/10/17	1	14.10	0	0.00	14.10	1	433	0.23%
2019/10/16	0	0.00	5	14.19	14.10	-5	436	-1.15%
2019/10/15	3	14.23	1	14.40	14.15	2	435	0.46%
2019/10/14	7	14.18	6	14.40	14.40	1	435	0.23%
2019/10/09	19	14.52	19	14.46	14.45	0	430	0.00%
2019/09/27	2	13.85	0	0.00	13.70	2	301	0.66%
2019/09/24	0	0.00	9	14.14	14.10	-9	308	-2.92%
2019/09/20	3	13.85	0	0.00	13.95	3	290	1.03%
2019/09/10	3	13.90	1	13.95	13.85	2	284	0.70%
2019/09/09	5	14.05	0	0.00	14.10	5	280	1.78%
2019/09/06	8	14.09	0	0.00	14.20	8	280	2.86%
2019/09/05	4	14.28	0	0.00	14.25	4	284	1.41%
2019/09/04	0	0.00	2	14.35	14.25	-2	282	-0.71%
2019/08/30	2	14.00	0	0.00	14.00	2	269	0.74%
2019/08/23	3	14.33	3	14.38	14.30	0	263	0.00%
2019/08/21	2	14.20	0	0.00	14.30	2	257	0.78%
2019/08/20	0	0.00	2	14.40	14.30	-2	258	-0.77%
2019/08/14	4	14.10	0	0.00	14.10	4	263	1.52%
2019/08/13	0	0.00	4	14.58	14.40	-4	265	-1.50%
2019/08/01	0	0.00	15	14.11	14.05	-15	344	-4.36%
2019/07/31	2	14.35	0	0.00	14.30	2	349	0.57%
2019/07/29	0	0.00	2	14.95	15.00	-2	373	-0.54%
2019/07/25	1	14.85	0	0.00	15.30	1	411	0.24%
2019/07/24	1	15.25	1	15.20	15.10	0	430	0.00%
2019/07/23	20	15.25	1	15.20	15.20	19	513	3.70%
2019/07/22	2	15.20	0	0.00	15.25	2	529	0.38%
2019/07/15	2	15.33	0	0.00	15.25	2	661	0.30%
2019/07/08	1	15.50	0	0.00	15.45	1	745	0.13%
2019/07/05	3	15.60	0	0.00	15.55	3	754	0.40%
2019/07/04	1	15.85	4	15.93	15.80	-3	759	-0.39%
2019/07/03	2	15.40	0	0.00	15.50	2	762	0.26%
2019/06/19	0	0.00	2	15.15	15.20	-2	1,325	-0.15%
2019/06/03	0	0.00	20	15.10	15.05	-20	1,370	-1.46%
2019/05/31	0	0.00	3	15.40	15.20	-3	1,370	-0.22%
2019/05/30	0	0.00	2	15.20	15.15	-2	1,370	-0.15%
2019/05/27	0	0.00	5	14.80	14.70	-5	1,412	-0.35%
2019/05/24	0	0.00	3	14.95	14.75	-3	1,429	-0.21%
2019/05/21	0	0.00	5	15.25	15.10	-5	1,489	-0.34%
2019/05/15	8	16.08	0	0.00	16.05	8	1,509	0.53%
2019/05/14	0	0.00	1	16.00	16.00	-1	1,509	-0.07%
2019/05/13	0	0.00	1	15.85	16.00	-1	1,503	-0.07%
2019/05/10	4	16.50	0	0.00	16.35	4	1,505	0.27%
2019/05/09	10	16.98	1	16.70	16.20	9	1,513	0.59%
2019/05/08	1	17.85	0	0.00	17.80	1	1,468	0.07%
2019/05/07	4	17.85	2	18.20	17.90	2	1,461	0.14%
2019/05/06	9	17.99	6	18.19	17.70	3	1,452	0.21%
2019/05/03	1	18.75	4	18.70	18.70	-3	1,428	-0.21%
2019/04/30	2	18.60	2	18.50	18.50	0	1,384	0.00%
2019/04/29	8	18.16	2	18.00	18.70	6	1,335	0.45%
2019/04/26	7	17.44	4	17.73	17.75	3	1,247	0.24%
2019/04/25	13	18.13	5	18.56	17.75	8	1,230	0.65%
2019/04/24	10	18.20	7	18.41	18.50	3	1,174	0.26%
2019/04/23	2	17.50	1	17.55	17.50	1	1,153	0.09%
2019/04/19	5	18.09	7	18.44	18.05	-2	1,134	-0.18%
2019/04/18	3	17.88	15	18.00	17.70	-12	1,101	-1.09%
2019/04/17	2	17.45	1	17.80	17.45	1	1,048	0.10%
2019/04/16	2	17.65	0	0.00	17.70	2	1,041	0.19%
2019/04/15	2	17.45	2	17.90	17.80	0	1,033	0.00%
2019/04/11	3	17.50	0	0.00	17.35	3	1,013	0.30%
2019/04/09	1	17.80	0	0.00	17.75	1	996	0.10%
2019/04/03	1	17.90	0	0.00	17.90	1	983	0.10%
2019/04/02	6	17.87	5	17.80	17.80	1	975	0.10%
2019/03/29	10	18.07	9	18.23	17.95	1	936	0.11%
2019/03/28	46	18.71	8	19.01	18.20	38	909	4.18%
2019/03/27	1	18.90	0	0.00	18.90	1	782	0.13%
2019/03/26	59	18.40	63	18.51	17.90	-4	720	-0.56%
2019/03/25	6	17.05	3	16.60	17.40	3	515	0.58%
2019/03/22	1	16.50	3	16.82	16.50	-2	485	-0.41%
2019/03/07	0	0.00	8	15.80	15.75	-8	436	-1.83%
2019/02/26	10	16.90	1	17.10	16.85	9	424	2.12%
2019/02/25	0	0.00	2	16.30	17.05	-2	394	-0.51%
2019/02/22	3	16.75	1	16.55	16.60	2	376	0.53%
2019/02/20	12	16.78	0	0.00	16.60	12	343	3.49%
2019/02/19	1	16.40	1	16.55	16.55	0	313	0.00%
2018/10/29	0	0.00	1	13.90	13.70	-1	482	-0.21%
2018/10/26	0	0.00	8	13.65	13.70	-8	484	-1.65%
2018/10/25	1	13.40	0	0.00	13.65	1	482	0.21%
2018/10/19	3	13.53	0	0.00	13.75	3	474	0.63%
2018/10/15	2	13.33	0	0.00	13.75	2	474	0.42%
2018/10/12	1	13.00	1	13.25	13.55	0	470	0.00%
2018/10/11	0	0.00	9	13.60	13.50	-9	453	-1.98%
2018/10/08	1	15.00	0	0.00	15.05	1	436	0.23%
2018/09/20	1	16.40	6	16.25	16.30	-5	733	-0.68%
2018/09/19	8	16.94	0	0.00	16.60	8	728	1.10%
2018/09/18	0	0.00	2	16.40	16.50	-2	708	-0.28%
2018/09/17	4	16.43	4	16.70	16.40	0	705	0.00%
2018/09/12	0	0.00	1	16.25	15.70	-1	695	-0.14%
2018/09/11	4	16.01	1	16.00	16.10	3	692	0.43%
2018/09/10	4	16.78	4	16.76	16.25	0	678	0.00%
2018/08/22	0	0.00	2	15.50	15.75	-2	723	-0.28%
2018/08/21	5	15.20	9	15.32	15.50	-4	723	-0.55%
2018/08/16	1	15.30	1	15.35	15.85	0	751	0.00%
2018/08/15	7	15.64	6	15.78	15.35	1	745	0.13%
2018/08/14	0	0.00	3	15.88	16.05	-3	735	-0.41%
2018/08/10	2	17.60	2	17.20	17.20	0	726	0.00%
2018/08/06	1	17.40	1	17.25	17.30	0	750	0.00%
2018/07/16	1	17.00	0	0.00	16.80	1	815	0.12%
2018/07/12	0	0.00	1	16.70	16.65	-1	830	-0.12%
2018/07/10	0	0.00	1	17.00	16.85	-1	866	-0.12%
2018/07/06	1	16.80	0	0.00	16.35	1	947	0.11%
2018/07/04	0	0.00	1	17.45	17.30	-1	954	-0.10%
2018/07/03	9	18.08	10	17.88	17.55	-1	956	-0.10%
2018/07/02	17	18.07	8	17.90	17.90	9	900	1.00%
2018/06/22	1	17.00	0	0.00	17.00	1	772	0.13%
2018/05/14	1	16.90	10	17.10	16.95	-9	868	-1.04%
2018/05/11	5	18.05	0	0.00	18.15	5	845	0.59%
2018/05/10	0	0.00	1	18.15	18.10	-1	844	-0.12%
2018/05/04	5	18.10	0	0.00	18.10	5	887	0.56%
2018/05/02	2	18.70	0	0.00	18.75	2	938	0.21%
2018/04/26	2	18.98	0	0.00	18.90	2	961	0.21%
2018/04/25	5	18.15	5	18.10	19.20	0	973	0.00%
2018/04/24	2	18.20	0	0.00	18.30	2	978	0.20%
2018/04/23	1	18.80	8	18.87	18.65	-7	978	-0.72%
2018/04/19	2	19.55	0	0.00	19.50	2	1,001	0.20%
2018/04/18	2	19.30	0	0.00	19.40	2	1,018	0.20%
2018/04/17	2	20.35	0	0.00	19.80	2	1,021	0.20%
2018/04/16	4	21.03	0	0.00	20.95	4	1,048	0.38%
2018/04/13	3	21.10	0	0.00	20.80	3	1,056	0.28%
2018/04/12	0	0.00	2	20.75	20.55	-2	1,034	-0.19%
2018/04/02	0	0.00	1	20.70	20.20	-1	1,189	-0.08%
2018/03/30	0	0.00	21	20.80	20.30	-21	1,331	-1.58%
2018/03/28	17	20.39	2	20.30	20.00	15	1,533	0.98%
2018/03/19	0	0.00	5	20.11	20.10	-5	1,831	-0.27%
2018/03/16	0	0.00	1	21.00	20.80	-1	1,878	-0.05%
2018/03/14	0	0.00	2	20.50	20.90	-2	1,881	-0.11%
2018/03/12	0	0.00	1	20.00	20.00	-1	1,846	-0.05%
2018/03/05	0	0.00	2	19.40	19.20	-2	1,857	-0.11%
2018/02/26	2	19.95	0	0.00	19.85	2	1,895	0.11%
2018/02/23	2	19.53	4	19.50	19.80	-2	1,913	-0.10%
2018/02/22	2	19.20	0	0.00	19.20	2	1,922	0.10%
2018/02/12	2	18.58	0	0.00	18.75	2	1,925	0.10%
2018/02/07	1	18.75	1	19.00	19.00	0	1,905	0.00%
2018/02/06	2	18.90	5	18.60	17.85	-3	1,899	-0.16%
2018/02/05	2	19.50	1	19.50	19.50	1	1,883	0.05%
2018/01/30	2	20.15	0	0.00	20.10	2	1,890	0.11%
2018/01/29	2	20.00	0	0.00	20.00	2	1,893	0.11%
2018/01/25	0	0.00	10	20.75	20.45	-10	1,893	-0.53%
2018/01/23	0	0.00	10	21.05	20.90	-10	1,940	-0.52%
2018/01/19	4	20.75	1	21.00	21.20	3	1,941	0.15%
2018/01/18	1	20.80	0	0.00	20.85	1	1,925	0.05%
2018/01/17	0	0.00	1	21.40	21.10	-1	1,918	-0.05%
2018/01/16	1	21.20	1	21.15	21.15	0	1,904	0.00%
2018/01/15	1	21.05	0	0.00	21.50	1	1,891	0.05%
2018/01/12	0	0.00	11	21.22	21.20	-11	1,865	-0.59%
2018/01/11	10	20.75	0	0.00	20.70	10	1,845	0.54%
2018/01/10	5	21.10	0	0.00	20.55	5	1,837	0.27%
2018/01/08	0	0.00	40	21.59	21.10	-40	1,770	-2.26%
2018/01/05	9	21.77	45	21.70	21.60	-36	1,746	-2.06%
2018/01/04	1	22.45	25	22.43	22.40	-24	1,710	-1.40%
2018/01/03	42	22.17	1	22.10	22.10	41	1,683	2.44%
2018/01/02	1	22.25	0	0.00	22.25	1	1,651	0.06%