精英 (2331)-新光-高雄券商分點個股進出

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

精英

(2331)

可現股當沖

股價
30.95
漲跌
▲1.05
漲幅
+3.51%
成交量
5,188張
產業
上市電腦週邊類股
416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

精英 (2331)籌碼相關－新光-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	2	30.95	2	30.80	30.95	0	4,978	0.00%
2024/05/10	1	29.70	26.2	29.52	29.90	-25.2	4,956	-0.51%
2024/05/09	5	30.18	0	0.00	29.95	5	4,940	0.10%
2024/05/06	3.3	29.85	0	0.00	29.60	3.3	4,949	0.07%
2024/05/03	3.4	30.10	0	0.00	30.05	3.4	4,964	0.07%
2024/05/02	5.5	30.53	5	30.35	30.55	0.5	4,977	0.01%
2024/04/26	1	30.85	0	0.00	30.65	1	5,231	0.02%
2024/04/24	0	0.00	15	30.86	31.50	-15	5,256	-0.29%
2024/04/22	4	30.31	4	30.70	30.00	0	5,298	0.00%
2024/04/19	7	31.39	7	31.31	30.95	0	5,303	0.00%
2024/04/18	2	31.28	3	31.47	31.50	-1	5,323	-0.02%
2024/04/17	1.3	30.28	2	30.98	31.25	-0.8	5,406	-0.01%
2024/04/16	11	29.71	12	29.34	29.10	-1	5,403	-0.02%
2024/04/15	3	32.25	7	31.90	31.30	-4	5,439	-0.07%
2024/04/12	9	31.85	2	31.83	31.80	7	5,602	0.12%
2024/04/11	6	31.40	1	31.75	31.40	5	5,719	0.09%
2024/04/10	4	31.93	1	32.25	31.45	3	6,038	0.05%
2024/04/09	1	31.55	1	31.50	31.55	0	6,859	0.00%
2024/04/08	1	31.15	1	31.35	31.30	0	6,988	0.00%
2024/04/03	5	31.20	0	0.00	31.10	5	7,258	0.07%
2024/04/02	7	31.60	4	31.68	31.60	3	7,326	0.04%
2024/04/01	14	31.73	7	31.64	31.60	7	7,492	0.09%
2024/03/29	15	31.27	11.1	31.45	31.50	3.9	7,663	0.05%
2024/03/28	3	31.23	6	31.29	31.10	-3	7,904	-0.04%
2024/03/27	37	31.64	15	31.18	30.70	22	8,078	0.27%
2024/03/26	7	31.59	28	31.33	31.30	-21	8,768	-0.24%
2024/03/25	0	0.00	1	30.65	30.55	-1	8,967	-0.01%
2024/03/22	2	30.35	1	30.10	30.30	1	9,017	0.01%
2024/03/21	5	30.02	2	30.13	30.10	3	9,073	0.03%
2024/03/20	0	29.80	0	0.00	30.00	0	9,219	0.00%
2024/03/18	1	29.30	0	0.00	29.70	1	9,313	0.01%
2024/03/15	0	29.45	0	0.00	29.20	0	9,397	0.00%
2024/03/14	3	29.48	2	29.40	29.40	1	9,478	0.01%
2024/03/13	5	30.10	2	30.30	29.80	3	9,610	0.03%
2024/03/12	2	30.20	0	0.00	30.10	2	9,656	0.02%
2024/03/11	2	29.80	2	30.20	30.00	0	9,670	0.00%
2024/03/08	5.2	29.93	13	29.97	29.65	-7.8	9,665	-0.08%
2024/03/07	13	30.89	4	30.66	30.40	9	9,606	0.09%
2024/03/06	6	31.45	9.3	31.62	31.50	-3.3	9,515	-0.03%
2024/03/05	1.1	31.42	0	0.00	31.55	1.1	9,474	0.01%
2024/03/04	97	32.15	86.1	32.28	31.70	10.9	9,450	0.12%
2024/03/01	0.1	31.75	2	31.70	31.75	-1.9	9,345	-0.02%
2024/02/29	0	0.00	8	31.66	32.00	-8	9,303	-0.09%
2024/02/27	25	31.32	13.1	31.75	30.75	11.9	9,217	0.13%
2024/02/26	20.1	31.58	24	31.36	31.55	-3.9	9,120	-0.04%
2024/02/23	43	31.40	63.9	31.42	31.00	-20.9	8,939	-0.23%
2024/02/22	15	29.87	14	29.60	29.50	1	8,654	0.01%
2024/02/21	1.2	29.33	1.1	29.25	29.25	0.1	8,635	0.00%
2024/02/20	10.4	29.62	15	29.48	29.40	-4.6	8,686	-0.05%
2024/02/19	3.4	30.09	3	30.17	30.10	0.4	8,754	0.00%
2024/02/16	1.3	30.14	1	30.20	30.05	0.3	8,875	0.00%
2024/02/15	2	29.65	0	0.00	29.60	2	8,997	0.02%
2024/02/05	11	30.34	0	0.00	30.20	11	9,093	0.12%
2024/02/02	11	30.95	2	30.95	30.80	9	9,136	0.10%
2024/02/01	0.4	30.83	6	30.89	30.85	-5.6	9,471	-0.06%
2024/01/31	0	0.00	0.2	31.00	30.95	-0.2	9,463	0.00%
2024/01/30	1	30.80	1	30.95	30.90	0	9,457	0.00%
2024/01/29	0.3	30.80	0	0.00	31.15	0.3	9,476	0.00%
2024/01/26	7.4	30.89	2.2	30.76	30.90	5.3	9,467	0.06%
2024/01/25	2	31.40	0	0.00	31.45	2	9,420	0.02%
2024/01/24	8	31.81	3	31.82	31.50	5	9,372	0.05%
2024/01/23	5	31.67	13	31.82	31.85	-8	9,330	-0.09%
2024/01/22	7	31.54	3	31.83	31.45	4	9,214	0.04%
2024/01/19	0	0.00	5	30.71	30.85	-5	9,124	-0.05%
2024/01/18	1	29.80	3	29.95	30.00	-2	9,099	-0.02%
2024/01/17	7	30.05	0	0.00	30.00	7	9,076	0.08%
2024/01/16	19	30.68	16	30.66	30.60	3	8,999	0.03%
2024/01/15	0	0.00	5	31.29	31.45	-5	8,934	-0.06%
2024/01/12	12.1	30.93	1.2	31.01	30.75	10.9	8,859	0.12%
2024/01/11	1	32.10	5.1	32.04	31.75	-4.1	8,716	-0.05%
2024/01/10	7	31.39	9	31.33	31.45	-2	8,619	-0.02%
2024/01/09	18.6	31.43	27.1	31.55	30.95	-8.5	8,559	-0.10%
2024/01/08	107.6	32.78	101.3	32.25	31.85	6.3	8,377	0.08%	大買/大賣/
2024/01/05	36	32.05	42	32.05	32.00	-6	8,121	-0.07%
2024/01/04	32.6	32.46	28	32.43	31.65	4.6	7,918	0.06%
2024/01/03	168.2	33.05	149.2	33.22	33.45	19	7,582	0.25%	大買/大賣/
2024/01/02	4	31.49	44.1	31.82	31.80	-40.1	6,685	-0.60%
2023/12/29	51.6	31.70	45	31.71	31.50	6.6	6,558	0.10%
2023/12/28	4.2	31.04	4	31.11	31.25	0.2	6,295	0.00%
2023/12/27	32.1	31.04	15	31.40	30.80	17.1	6,222	0.27%
2023/12/26	9.3	31.24	11	31.23	31.25	-1.8	6,082	-0.03%
2023/12/25	59.1	31.48	19	30.95	30.60	40.1	5,874	0.68%
2023/12/22	54	30.66	60	30.82	30.80	-6	5,582	-0.11%
2023/12/21	153	31.49	169.1	31.10	30.70	-16.1	5,397	-0.30%	大買/大賣/
2023/12/20	56	30.52	82.4	30.90	31.45	-26.4	4,677	-0.56%
2023/12/19	11	28.95	11	28.69	28.60	0	4,380	0.00%
2023/12/18	11.1	28.56	1	28.90	28.35	10.1	4,387	0.23%
2023/12/15	19	29.77	5	29.96	29.30	14	4,397	0.32%
2023/12/14	2	29.63	0	0.00	29.55	2	4,371	0.05%
2023/12/13	7.4	29.07	0	0.00	29.10	7.4	4,363	0.17%
2023/12/12	15	29.58	4	29.63	29.35	11	4,392	0.25%
2023/12/11	3.1	29.36	14	29.90	30.10	-11	4,485	-0.24%
2023/12/08	17	29.92	13.1	29.95	29.75	3.9	4,534	0.09%
2023/12/07	4	29.19	41	29.28	28.95	-37	4,496	-0.82%
2023/12/06	2	28.80	5	28.72	28.50	-3	4,668	-0.06%
2023/12/05	6	28.50	3	28.53	28.55	3	4,724	0.06%
2023/12/04	9	28.97	1	29.20	28.75	8	4,828	0.17%
2023/12/01	3.4	28.81	0	0.00	28.80	3.4	5,030	0.07%
2023/11/30	0	0.00	2	29.18	29.00	-2	5,539	-0.04%
2023/11/29	0	0.00	20	28.85	28.95	-20	5,901	-0.34%
2023/11/28	12	28.64	14	28.84	28.60	-2	6,718	-0.03%
2023/11/27	0	0.00	0	29.05	28.80	0	7,170	0.00%
2023/11/24	2	29.68	3	29.50	29.45	-1	7,892	-0.01%
2023/11/21	3	28.98	3	29.12	29.15	0	11,296	0.00%
2023/11/20	10	28.76	11	28.98	29.00	-1	12,100	-0.01%
2023/11/17	8	28.42	0	0.00	28.40	8	12,241	0.07%
2023/11/16	14	28.28	6	28.37	28.55	8	12,278	0.07%
2023/11/15	0	0.00	9	28.33	28.00	-9	12,316	-0.07%
2023/11/14	26.1	28.18	39.1	28.02	28.10	-13	12,240	-0.11%
2023/11/13	0	0.00	1	27.00	27.50	-1	12,123	-0.01%
2023/11/10	14	26.94	9	26.98	27.15	5	11,974	0.04%
2023/11/09	54.1	27.09	34.2	27.11	26.80	19.9	11,929	0.17%
2023/11/08	9.1	26.79	2	26.75	26.60	7.1	11,587	0.06%
2023/11/07	1	26.30	0.3	26.37	26.40	0.7	11,631	0.01%
2023/11/06	7.3	26.75	0	0.00	26.60	7.3	11,798	0.06%
2023/11/03	2.1	26.22	2	26.60	26.20	0.1	11,779	0.00%
2023/11/02	5	26.10	0	0.00	26.25	5	11,782	0.04%
2023/11/01	2	25.70	3	25.88	25.70	-1	11,781	-0.01%
2023/10/31	17	25.98	3	25.67	25.60	14	11,814	0.12%
2023/10/30	2	26.40	1	26.25	26.25	1	11,844	0.01%
2023/10/27	6	26.60	0	0.00	26.50	6	11,889	0.05%
2023/10/26	8	26.47	2	26.30	26.40	6	11,934	0.05%
2023/10/25	0.2	27.14	0	0.00	26.90	0.2	11,986	0.00%
2023/10/24	0	26.35	1	26.40	26.80	-1	12,031	-0.01%
2023/10/20	1	26.15	1	26.35	26.40	0	12,154	0.00%
2023/10/19	2	26.53	2	26.65	26.65	0	12,218	0.00%
2023/10/18	5	26.90	17	26.84	26.90	-12	12,243	-0.10%
2023/10/17	7	27.62	9.3	27.15	27.15	-2.3	12,284	-0.02%
2023/10/16	5	27.89	5	27.75	27.90	0	12,308	0.00%
2023/10/13	4.3	28.49	1	28.65	28.05	3.3	12,489	0.03%
2023/10/12	0.1	28.40	2	28.43	28.35	-1.9	12,796	-0.01%
2023/10/11	7	28.29	3.2	28.88	28.10	3.8	12,915	0.03%
2023/10/05	6.2	28.84	4	28.74	28.60	2.2	13,207	0.02%
2023/10/04	2	28.80	17	29.01	28.70	-15	13,291	-0.11%
2023/10/03	6.1	28.98	2	29.05	29.05	4.1	13,303	0.03%
2023/10/02	8	29.41	6	29.26	29.25	2	13,334	0.01%
2023/09/28	1.1	29.31	2	29.58	29.65	-0.9	13,362	-0.01%
2023/09/27	0.2	29.10	8	29.00	29.05	-7.8	13,478	-0.06%
2023/09/26	2.1	29.48	12	29.33	29.20	-10	13,739	-0.07%
2023/09/25	11.1	29.48	16	29.60	29.40	-5	14,070	-0.04%
2023/09/22	20	29.25	11	29.09	29.35	9	14,162	0.06%
2023/09/21	19	28.93	12	28.92	28.80	7	14,320	0.05%
2023/09/20	49.5	29.53	39.5	29.67	29.20	10	14,437	0.07%
2023/09/19	22	30.11	19	29.83	29.75	3	14,493	0.02%
2023/09/18	9.1	30.31	12	30.35	30.30	-2.9	14,492	-0.02%
2023/09/15	14	30.75	2	30.78	30.55	12	14,703	0.08%
2023/09/14	22	31.16	9	31.41	31.20	13	14,835	0.09%
2023/09/13	8	31.77	12	32.04	31.55	-4	14,722	-0.03%
2023/09/12	7.1	32.49	12	32.70	31.90	-4.9	14,792	-0.03%
2023/09/11	38	32.69	39.1	33.07	32.15	-1.1	15,007	-0.01%
2023/09/08	20	34.65	16	35.05	34.65	4	14,819	0.03%
2023/09/07	5	34.92	30.1	34.97	34.80	-25.1	14,831	-0.17%
2023/09/06	14.2	35.52	43	35.42	35.00	-28.8	14,838	-0.19%
2023/09/05	158.1	34.87	106.2	34.92	35.15	51.9	14,708	0.35%	大買/大賣/
2023/09/04	53.4	37.44	17.9	37.60	36.25	35.5	14,288	0.25%
2023/09/01	142.1	40.30	91.1	40.45	40.25	51	14,019	0.36%	大買/
2023/08/31	69	39.15	73.5	39.17	39.40	-4.5	13,380	-0.03%
2023/08/30	192.1	39.21	153	39.42	39.40	39.1	13,215	0.30%	大買/大賣/
2023/08/29	146.1	39.77	135.5	39.77	40.10	10.6	13,059	0.08%	大買/大賣/
2023/08/28	233.2	39.60	220	39.53	39.45	13.2	12,653	0.10%	大買/大賣/
2023/08/25	177	36.25	197.2	36.93	38.70	-20.2	11,669	-0.17%	大買/大賣/
2023/08/24	36	33.72	75.2	33.79	35.20	-39.1	10,740	-0.36%
2023/08/23	15	31.83	11	31.84	32.00	4	10,094	0.04%
2023/08/22	4	30.91	25	30.96	31.20	-21	10,280	-0.20%
2023/08/21	14	30.79	23	30.73	30.80	-9	10,495	-0.09%
2023/08/18	3	29.47	16	29.77	29.60	-13	10,452	-0.12%
2023/08/17	1	29.24	3.1	29.37	29.45	-2	10,507	-0.02%
2023/08/16	2	28.53	0.1	28.80	28.75	1.9	10,688	0.02%
2023/08/15	1	28.60	10	28.62	28.70	-9	10,765	-0.08%
2023/08/14	0	0.00	1	27.90	27.80	-1	10,835	-0.01%
2023/08/11	2	27.83	4	27.89	27.65	-2	10,847	-0.02%
2023/08/10	18	28.61	27	29.48	27.90	-9	10,874	-0.08%
2023/08/09	1	28.70	0	0.00	28.45	1	10,945	0.01%
2023/08/08	6	28.92	3	29.02	28.90	3	11,094	0.03%
2023/08/07	3	28.98	1	28.95	29.05	2	11,109	0.02%
2023/08/04	0	28.45	0	28.95	28.95	0	11,173	0.00%
2023/08/02	5.1	28.36	1	28.15	28.15	4.1	11,193	0.04%
2023/08/01	6	29.34	0	0.00	29.00	6	11,235	0.05%
2023/07/31	8.1	30.06	33	30.46	29.60	-25	11,295	-0.22%
2023/07/28	5.2	30.11	1	30.05	30.05	4.2	11,357	0.04%
2023/07/27	3.1	30.58	10	30.75	30.65	-6.9	11,421	-0.06%
2023/07/26	2	30.43	5	30.56	30.25	-3	11,547	-0.03%
2023/07/25	6	30.69	20	30.45	30.35	-14	11,648	-0.12%
2023/07/24	9	30.22	17.2	30.15	30.00	-8.2	11,582	-0.07%
2023/07/21	9	29.87	13	30.00	29.90	-4	11,550	-0.03%
2023/07/20	11	30.16	33	30.13	30.15	-22	11,571	-0.19%
2023/07/19	25	29.75	3	29.48	29.10	22	11,500	0.19%
2023/07/18	38	29.95	39	30.15	29.95	-1	11,449	-0.01%
2023/07/17	61.1	29.04	69.2	28.57	29.15	-8.1	11,305	-0.07%
2023/07/14	11	30.71	9	30.73	30.85	2	11,095	0.02%
2023/07/13	56	31.67	42	31.40	31.25	14	11,057	0.13%
2023/07/12	0.2	30.50	2	30.45	30.35	-1.8	10,787	-0.02%
2023/07/11	4	30.55	0	0.00	30.50	4	10,908	0.04%
2023/07/10	6	30.88	0	0.00	31.00	6	10,853	0.06%
2023/07/07	0	31.40	3	30.80	31.05	-3	10,868	-0.03%
2023/07/06	5	31.59	4	31.55	31.55	1	10,957	0.01%
2023/07/05	31	31.93	38	32.06	31.40	-7	10,890	-0.06%
2023/07/04	113.1	31.96	116	32.08	32.35	-2.9	10,752	-0.03%	大買/大賣/
2023/07/03	88	33.73	54.5	33.28	33.45	33.6	10,479	0.32%
2023/06/30	22	31.78	26	31.73	31.70	-4	10,123	-0.04%
2023/06/29	72	31.34	63	31.45	31.60	9	10,127	0.09%
2023/06/28	27	31.00	21	31.11	30.90	6	9,992	0.06%
2023/06/27	7	30.40	7	30.36	30.20	0	9,967	0.00%
2023/06/26	5	30.70	22	30.77	30.85	-17	9,841	-0.17%
2023/06/21	26	30.78	53	30.76	30.70	-27	9,724	-0.28%
2023/06/20	90	29.83	119.3	30.05	29.85	-29.3	9,454	-0.31%	大賣/
2023/06/19	24	29.47	7	29.36	29.30	17	9,230	0.18%
2023/06/16	98	29.90	112	29.76	29.75	-14	9,200	-0.15%	大賣/
2023/06/15	26.4	30.63	61.2	30.22	30.70	-34.8	9,033	-0.39%
2023/06/14	12	29.52	11	29.56	29.25	1	8,719	0.01%
2023/06/13	17	29.83	3	29.70	29.65	14	8,678	0.16%
2023/06/12	13.5	30.21	17	30.11	30.10	-3.5	8,632	-0.04%
2023/06/09	22.5	29.76	49.4	29.80	29.80	-26.9	8,611	-0.31%
2023/06/08	14	29.57	6	29.49	29.40	8	8,614	0.09%
2023/06/07	17	29.98	17	29.96	29.80	0	8,734	0.00%
2023/06/06	53	30.05	66.1	29.98	30.10	-13.1	8,688	-0.15%
2023/06/05	139	30.82	96	30.77	30.50	43	8,529	0.50%	大買/
2023/06/02	80	30.69	68.5	31.10	31.15	11.5	8,201	0.14%
2023/06/01	51	29.87	55	29.82	29.80	-4	7,600	-0.05%
2023/05/31	44.1	28.96	36	29.05	28.90	8.1	7,058	0.11%
2023/05/30	46	28.63	73	28.84	28.30	-27	6,774	-0.40%
2023/05/29	54	28.41	17.5	28.86	28.70	36.5	6,409	0.57%
2023/05/26	33	28.55	77	28.16	28.25	-44	6,207	-0.71%
2023/05/25	72	27.93	114.8	28.26	28.30	-42.8	5,821	-0.73%	大賣/
2023/05/24	18	27.23	7.8	27.13	27.30	10.2	5,497	0.19%
2023/05/23	7	26.58	5	26.71	26.75	2	5,392	0.04%
2023/05/22	30.1	26.84	58.1	27.09	27.10	-28	5,281	-0.53%
2023/05/19	114.1	25.79	0	0.00	25.25	114.1	5,059	2.26%	大買/鉅額交易
2023/05/18	3	25.80	9	26.09	26.15	-6	4,960	-0.12%
2023/05/17	5	25.48	9	25.39	25.65	-4	4,851	-0.08%
2023/05/16	116	25.53	22	25.45	25.40	94	4,798	1.96%	大買/
2023/05/15	102	25.83	64	26.09	25.90	38	4,708	0.81%	大買/
2023/05/12	7.1	24.43	1	24.25	25.60	6.1	4,462	0.14%
2023/05/11	7.1	24.43	1	24.25	24.25	6.1	4,291	0.14%
2023/05/10	6.1	24.69	11	24.77	24.75	-4.9	4,256	-0.12%
2023/05/09	4.2	25.54	1	25.50	25.60	3.2	4,173	0.08%
2023/05/08	4	26.10	20	25.85	25.55	-16	4,111	-0.39%
2023/05/05	4	26.23	23	26.10	25.95	-19	4,001	-0.47%
2023/05/04	10.5	26.35	21.2	26.18	26.25	-10.7	3,895	-0.27%
2023/05/03	10	25.84	5	25.89	25.90	5	3,769	0.13%
2023/05/02	27	25.60	18	25.46	25.55	9	3,643	0.25%
2023/04/28	13	24.57	1	24.15	24.80	12	3,466	0.35%
2023/04/27	3	24.07	0	0.00	24.05	3	3,307	0.09%
2023/04/26	2	24.00	6	24.02	24.00	-4	3,263	-0.12%
2023/04/25	5	23.79	3	23.78	23.55	2	3,208	0.06%
2023/04/24	6	23.55	2	23.55	23.60	4	3,134	0.13%
2023/04/21	0	0.00	6	23.34	23.20	-6	3,102	-0.19%
2023/04/20	2	23.70	16	23.60	23.55	-14	3,064	-0.46%
2023/04/19	15.1	24.08	13	24.22	23.80	2.1	3,006	0.07%
2023/04/18	2	23.78	8	23.80	23.75	-6	2,845	-0.21%
2023/04/17	4	23.53	4	23.58	23.55	0	2,745	0.00%
2023/04/14	34	23.74	20	23.85	23.75	14	2,713	0.52%
2023/04/13	2.2	23.29	0	0.00	23.00	2.2	2,561	0.09%
2023/04/12	10	23.56	3	23.40	23.40	7	2,488	0.28%
2023/04/11	4	23.29	14	23.52	23.20	-10	2,426	-0.41%
2023/04/10	0	0.00	3	22.05	22.30	-3	2,273	-0.13%
2023/04/07	0	0.00	0	22.45	22.10	0	2,247	0.00%
2023/04/06	4	22.28	3.2	22.43	22.35	0.8	2,223	0.04%
2023/03/31	1	22.90	0	0.00	22.75	1	2,189	0.05%
2023/03/30	21.4	23.04	26	23.21	22.95	-4.6	2,148	-0.21%
2023/03/29	59	23.76	28.3	23.54	23.30	30.7	2,000	1.53%
2023/03/28	12.1	23.86	7.1	23.98	24.25	5	1,927	0.26%
2023/03/27	5	23.40	0	0.00	23.35	5	1,755	0.28%
2023/03/24	3	23.45	13	23.35	23.25	-10	1,769	-0.57%
2023/03/23	0.1	23.27	11	23.30	23.20	-10.9	1,913	-0.57%
2023/03/22	12	23.20	4	23.25	23.20	8	2,055	0.39%
2023/03/21	10	23.56	14	23.38	23.30	-4	2,036	-0.20%
2023/03/20	1	22.95	2	23.32	23.15	-1	1,998	-0.05%
2023/03/17	3	22.80	3	23.10	23.05	0	1,949	0.00%
2023/03/16	3	22.78	6	22.76	22.75	-3	1,933	-0.16%
2023/03/15	3	22.70	3	22.83	22.90	0	1,913	0.00%
2023/03/14	17	23.24	20	23.21	22.85	-3	1,880	-0.16%
2023/03/13	26	23.26	12	23.41	23.05	14	1,776	0.79%
2023/03/10	45	23.39	48.5	23.34	23.95	-3.5	1,677	-0.21%
2023/03/09	4.5	22.63	3	22.53	22.20	1.5	1,447	0.10%
2023/03/08	3	22.05	4	22.29	22.70	-1	1,391	-0.07%
2023/03/07	0	0.00	3	21.87	21.85	-3	1,335	-0.22%
2023/03/06	0	21.60	0	0.00	21.80	0	1,336	0.00%
2023/03/03	1	21.65	0	0.00	21.45	1	1,327	0.08%
2023/02/24	1	21.65	0	0.00	21.55	1	1,357	0.07%
2023/02/03	0	21.78	0	0.00	21.65	0	1,700	0.00%
2023/02/02	0	21.80	0	0.00	21.85	0	1,696	0.00%
2023/02/01	0	0.00	1	21.65	21.55	-1	1,704	-0.06%
2023/01/31	0	21.50	0	0.00	21.55	0	1,730	0.00%
2023/01/30	0	0.00	7	21.19	21.20	-7	1,738	-0.40%
2023/01/16	2	20.50	0.1	20.45	20.40	1.9	1,780	0.11%
2023/01/13	1	20.95	0	0.00	20.55	1	1,812	0.06%
2023/01/05	0	0.00	0	21.00	20.80	0	2,103	0.00%
2023/01/03	5	21.05	8	21.24	21.25	-3	2,314	-0.13%
2022/12/29	3	20.50	0	22.75	20.75	3	2,490	0.12%
2022/12/21	2	21.48	2	21.55	21.50	0	3,076	0.00%
2022/12/20	5	21.30	4	21.91	21.30	1	3,150	0.03%
2022/12/19	0	0.00	1	21.80	21.80	-1	3,212	-0.03%
2022/12/16	0	0.00	12	22.07	22.00	-12	3,251	-0.37%
2022/12/15	12	22.77	27	22.98	22.50	-15	3,287	-0.46%
2022/12/14	38.1	22.77	3	23.08	23.10	35.1	3,210	1.09%
2022/12/09	5	21.95	0	0.00	21.95	5	3,282	0.15%
2022/12/08	1	21.55	1	21.75	21.75	0	3,447	0.00%
2022/12/07	0	0.00	2	21.50	21.55	-2	3,464	-0.06%
2022/12/06	0	0.00	5.4	21.71	21.70	-5.4	3,490	-0.15%
2022/12/02	10	22.60	0	0.00	22.55	10	3,561	0.28%
2022/12/01	1	22.45	1.1	22.45	22.45	-0.1	3,678	0.00%
2022/11/30	1	22.55	1	22.25	22.45	0	3,719	0.00%
2022/11/25	3	22.00	0	0.00	22.00	3	3,987	0.08%
2022/11/24	1	22.40	2	22.20	22.25	-1	4,053	-0.02%
2022/11/23	2	22.05	0	0.00	22.00	2	4,170	0.05%
2022/11/17	0.1	22.25	0	0.00	21.95	0.1	4,754	0.00%
2022/11/16	0	0.00	6	21.60	21.55	-6	4,878	-0.12%
2022/11/15	7.1	21.91	0	0.00	21.90	7.1	5,047	0.14%
2022/11/14	7	21.71	7	21.93	22.00	0	5,311	0.00%
2022/11/11	1.1	21.70	1	21.70	21.45	0.1	5,679	0.00%
2022/11/10	2	21.28	0	0.00	21.40	2	6,350	0.03%
2022/11/09	0	0.00	1	21.50	21.80	-1	6,742	-0.01%
2022/11/08	8.2	21.77	5	21.30	21.20	3.2	6,807	0.05%
2022/11/04	1	20.80	1	20.95	20.95	0	6,742	0.00%
2022/11/03	0	0.00	1	21.00	21.20	-1	6,796	-0.01%
2022/11/02	1	21.20	3	21.12	20.95	-2	6,801	-0.03%
2022/10/31	0	0.00	2	20.48	20.50	-2	6,844	-0.03%
2022/10/28	4	20.55	0	0.00	20.25	4	6,859	0.06%
2022/10/25	4	20.35	4	20.13	20.05	0	6,820	0.00%
2022/10/20	0	0.00	3	20.60	20.50	-3	6,863	-0.04%
2022/10/19	2	21.08	2	20.95	20.95	0	6,871	0.00%
2022/10/18	2	21.28	1	21.30	21.30	1	6,881	0.01%
2022/10/17	2	20.75	3	21.12	21.60	-1	6,872	-0.01%
2022/10/14	2	21.78	2	21.60	21.60	0	6,875	0.00%
2022/10/13	6	22.23	6	21.78	21.50	0	6,999	0.00%
2022/10/12	11	22.80	16	22.34	22.90	-5	6,994	-0.07%
2022/10/11	12	23.78	19	23.71	23.10	-7	6,906	-0.10%
2022/10/07	30	25.98	24	25.55	25.20	6	6,811	0.09%
2022/10/06	1	25.95	4	26.13	25.90	-3	6,696	-0.04%
2022/10/05	0	0.00	2	26.20	25.85	-2	6,625	-0.03%
2022/10/04	8	25.73	16.1	26.01	25.90	-8.1	6,562	-0.12%
2022/10/03	2	26.00	1	25.80	26.00	1	6,432	0.02%
2022/09/30	0	0.00	0	25.76	26.00	0	6,393	0.00%
2022/09/29	0	0.00	4	25.75	25.65	-4	6,316	-0.06%
2022/09/28	10	24.80	10	25.10	24.95	0	6,242	0.00%
2022/09/27	2	25.45	4	25.50	25.65	-2	6,178	-0.03%
2022/09/26	0	0.00	5	24.90	24.90	-5	6,131	-0.08%
2022/09/22	0	0.00	2	24.50	24.50	-2	6,098	-0.03%
2022/09/21	6	24.86	4	24.80	24.45	2	6,063	0.03%
2022/09/20	2	25.40	10	25.71	25.65	-8	6,014	-0.13%
2022/09/19	4	25.06	7	25.11	25.10	-3	6,048	-0.05%
2022/09/16	2	25.50	1.5	25.42	25.35	0.5	6,098	0.01%
2022/09/15	20.1	26.06	23	25.94	26.10	-2.9	6,033	-0.05%
2022/09/12	2.5	24.94	0	0.00	24.65	2.5	5,833	0.04%
2022/09/08	0	0.00	4	25.15	25.20	-4	5,796	-0.07%
2022/09/07	6	24.55	0	0.00	24.40	6	5,750	0.10%
2022/09/05	2	26.00	1	25.50	25.70	1	5,605	0.02%
2022/09/02	1	26.10	3	26.05	25.95	-2	5,551	-0.04%
2022/09/01	10	25.96	5	25.70	25.35	5	5,479	0.09%
2022/08/31	0	0.00	2	26.23	26.25	-2	5,331	-0.04%
2022/08/30	45	26.72	45	26.16	26.20	0	5,260	0.00%
2022/08/29	2	25.40	19.1	25.86	26.35	-17.1	5,141	-0.33%
2022/08/26	21	26.17	15	26.21	26.00	6	5,048	0.12%
2022/08/25	18	25.58	16.1	25.89	26.20	1.9	4,848	0.04%
2022/08/24	4	25.10	3	24.93	25.20	1	4,681	0.02%
2022/08/23	5	24.47	6	24.66	24.45	-1	4,538	-0.02%
2022/08/22	7.1	25.13	4	24.93	24.80	3.1	4,392	0.07%
2022/08/19	25.6	26.24	17	26.42	25.60	8.6	4,195	0.20%
2022/08/18	63	25.95	76	26.22	26.45	-13	3,908	-0.33%
2022/08/17	92	25.23	108	25.21	25.70	-16	3,504	-0.46%	大賣/
2022/08/16	26	24.51	30.3	23.80	24.65	-4.3	2,812	-0.15%
2022/08/15	9	22.44	3	22.50	22.45	6	2,386	0.25%
2022/08/12	0	0.00	6	21.20	21.20	-6	2,276	-0.26%
2022/08/11	0	0.00	1	20.80	20.75	-1	2,261	-0.04%
2022/08/10	7	20.76	13	21.00	20.40	-6	2,264	-0.27%
2022/08/09	4	21.71	1	21.80	21.60	3	2,209	0.14%
2022/08/01	1	21.65	1	21.75	21.80	0	2,103	0.00%
2022/07/29	0	0.00	1	22.00	22.05	-1	2,102	-0.05%
2022/07/28	3	22.17	3	22.10	21.65	0	2,074	0.00%
2022/07/27	0	0.00	55	22.41	22.50	-55	2,006	-2.74%
2022/07/26	2	22.40	5	22.30	22.40	-3	1,959	-0.15%
2022/07/25	53	22.30	0	0.00	22.30	53	1,913	2.77%
2022/07/22	0.2	21.80	0	0.00	21.95	0.2	1,861	0.01%
2022/07/20	7	22.32	17	22.16	21.70	-10	1,812	-0.55%
2022/07/19	2	21.60	7	21.49	21.60	-5	1,666	-0.30%
2022/07/18	1	20.55	5	20.71	21.00	-4	1,615	-0.25%
2022/07/14	0	0.00	1	20.20	20.20	-1	1,674	-0.06%
2022/07/12	2	19.63	0	0.00	19.40	2	1,661	0.12%
2022/07/08	1	20.10	1	20.25	19.80	0	1,639	0.00%
2022/07/07	0	0.00	3	18.68	19.00	-3	1,588	-0.19%
2022/07/05	4	18.93	5	19.12	19.15	-1	1,557	-0.06%
2022/07/04	3	19.67	0	0.00	19.35	3	1,510	0.20%
2022/07/01	5	20.50	0	0.00	20.10	5	1,479	0.34%
2022/06/30	8	21.61	1	21.55	21.20	7	1,435	0.49%
2022/06/29	0	0.00	3	22.00	22.05	-3	1,361	-0.22%
2022/06/28	0	0.00	0	22.00	21.85	0	1,323	0.00%
2022/06/27	2	21.75	14	22.05	21.60	-12	1,281	-0.94%
2022/06/24	1	20.80	3	21.28	21.20	-2	1,164	-0.17%
2022/06/23	1	20.70	0	0.00	20.70	1	1,068	0.09%
2022/06/21	0	0.00	9	20.10	20.25	-9	1,050	-0.86%
2022/06/16	0	0.00	9	20.80	20.35	-9	1,026	-0.88%
2022/06/14	1	20.00	0	0.00	20.15	1	1,010	0.10%
2022/06/13	2	20.55	0	0.00	20.40	2	1,017	0.20%
2022/06/07	1	20.85	0	0.00	20.50	1	1,010	0.10%
2022/06/06	1	21.10	0	0.00	20.85	1	1,009	0.10%
2022/06/01	0	0.00	1	20.45	20.45	-1	1,034	-0.10%
2022/05/19	2	19.45	2	19.55	19.55	0	1,084	0.00%
2022/05/18	0	0.00	2	20.00	19.85	-2	1,081	-0.18%
2022/05/17	11	19.27	10	19.45	19.75	1	1,080	0.09%
2022/05/12	0	0.00	5	18.77	18.45	-5	1,066	-0.47%
2022/05/11	5	18.90	10	18.85	18.80	-5	1,063	-0.47%
2022/05/10	2	18.70	2	18.75	18.90	0	1,078	0.00%
2022/05/09	11	18.89	3	18.80	18.80	8	1,087	0.74%
2022/05/04	0	0.00	5	18.80	18.80	-5	1,133	-0.44%
2022/04/28	5	18.90	0	0.00	18.85	5	1,189	0.42%
2022/04/25	2	19.90	0	0.00	19.60	2	1,191	0.17%
2022/04/22	0	0.00	1	20.70	20.60	-1	1,189	-0.08%
2022/04/21	7	20.84	26.2	20.52	20.80	-19.2	1,195	-1.61%
2022/04/18	0	0.00	2	19.10	19.05	-2	1,179	-0.17%
2022/04/15	2	19.00	0	0.00	18.95	2	1,184	0.17%
2022/04/14	0	19.15	1	19.20	19.15	-1	1,218	-0.08%
2022/04/13	0.1	18.90	2	18.90	19.15	-1.9	1,228	-0.15%
2022/04/12	2	18.80	2	18.90	18.75	0	1,273	0.00%
2022/04/11	2	18.80	0	0.00	18.80	2	1,310	0.15%
2022/04/07	0	0.00	0	19.65	19.15	0	1,341	0.00%
2022/04/06	0	0.00	1	19.85	19.80	-1	1,356	-0.07%
2022/03/30	0	0.00	3	20.40	20.30	-3	1,432	-0.21%
2022/03/29	0	0.00	2	20.20	20.25	-2	1,469	-0.14%
2022/03/25	0	19.90	4	20.55	20.15	-4	1,521	-0.26%
2022/03/24	0	0.00	0.1	19.80	19.85	-0.1	1,530	0.00%
2022/03/23	1	19.85	0	0.00	19.80	1	1,560	0.06%
2022/03/18	0	19.40	0	0.00	19.60	0	1,752	0.00%
2022/03/17	0	0.00	2	19.10	19.20	-2	1,794	-0.11%
2022/03/16	0	0.00	1	18.45	18.70	-1	1,910	-0.05%
2022/03/14	0	0.00	5	18.85	18.85	-5	2,064	-0.24%
2022/03/11	0.2	18.90	3	18.85	18.85	-2.8	2,109	-0.13%
2022/03/10	2	19.05	2	19.10	19.05	0	2,144	0.00%
2022/03/09	4	18.59	0	0.00	18.60	4	2,191	0.18%
2022/03/08	1	18.45	0	0.00	18.45	1	2,308	0.04%
2022/03/07	11.1	18.85	10	19.80	19.00	1.1	2,452	0.05%
2022/03/04	1	19.85	0	19.85	19.80	1	2,764	0.04%
2022/03/02	0	0.00	8	20.20	20.20	-8	2,914	-0.27%
2022/02/24	3	19.60	0	0.00	19.40	3	3,290	0.09%
2022/02/23	0	0.00	1	20.10	20.15	-1	3,313	-0.03%
2022/02/22	1	20.05	0	0.00	20.10	1	3,611	0.03%
2022/02/21	0	0.00	4	20.35	20.35	-4	3,636	-0.11%
2022/02/18	2	20.35	0	0.00	20.40	2	3,672	0.05%
2022/02/15	2	20.20	0	0.00	20.15	2	3,882	0.05%
2022/02/09	4	20.53	10	20.54	20.80	-6	4,363	-0.14%
2022/01/26	1	19.50	0	0.00	19.50	1	4,514	0.02%
2022/01/25	0.1	19.65	0	0.00	19.65	0.1	4,655	0.00%
2022/01/24	13	19.83	2	19.95	20.05	11	4,774	0.23%
2022/01/21	2	20.80	2	20.65	20.35	0	4,818	0.00%
2022/01/18	1	21.20	0	0.00	21.15	1	5,262	0.02%
2022/01/17	0	20.35	0	0.00	21.00	0	5,404	0.00%
2022/01/14	1	20.75	2	20.45	20.25	-1	5,451	-0.02%
2022/01/13	0.1	20.95	0	0.00	20.85	0.1	5,483	0.00%
2022/01/11	4	21.30	1	21.55	21.25	3	5,616	0.05%
2022/01/10	0	21.60	0.1	21.75	21.60	-0.1	5,763	0.00%
2022/01/07	1	22.05	5	21.70	21.75	-4	5,801	-0.07%
2022/01/05	5	22.15	2	22.25	22.30	3	5,944	0.05%
2022/01/04	23	22.11	0	0.00	22.15	23	6,030	0.38%
2021/12/30	0	0.00	5	22.45	22.50	-5	6,152	-0.08%
2021/12/29	0	0.00	2	22.50	22.35	-2	6,208	-0.03%
2021/12/28	0	0.00	20	22.40	22.30	-20	6,249	-0.32%
2021/12/27	21	22.11	2	22.30	22.30	19	6,337	0.30%
2021/12/24	11	22.33	26	22.23	22.20	-15	6,473	-0.23%
2021/12/23	42	22.50	36	22.47	22.50	6	6,548	0.09%
2021/12/22	6	22.39	8	22.43	22.35	-2	6,667	-0.03%
2021/12/21	12	22.04	1	22.00	22.00	11	6,843	0.16%
2021/12/20	16	22.00	15	21.95	21.95	1	7,018	0.01%
2021/12/17	25	22.03	0	0.00	22.00	25	7,454	0.34%
2021/12/16	11	22.05	23	22.23	22.05	-12	8,093	-0.15%
2021/12/15	21	22.05	1	22.15	22.00	20	8,669	0.23%
2021/12/14	1	22.70	15	22.50	22.20	-14	9,666	-0.14%
2021/12/13	17	22.53	11	22.56	22.60	6	9,753	0.06%
2021/12/10	14	22.34	14	22.48	22.35	0	9,867	0.00%
2021/12/09	7	23.07	0	0.00	22.85	7	9,912	0.07%
2021/12/08	1	23.15	0	0.00	23.05	1	9,874	0.01%
2021/12/07	5	23.40	5	23.25	23.15	0	9,914	0.00%
2021/12/06	4	23.10	5	23.20	23.00	-1	9,932	-0.01%
2021/12/03	5.1	23.40	3	23.50	23.35	2.1	10,155	0.02%
2021/12/02	7	23.65	2	23.88	23.35	5	10,203	0.05%
2021/12/01	21	24.81	30	24.72	24.75	-9	10,291	-0.09%
2021/11/30	14	24.64	32	24.64	24.85	-18	10,215	-0.18%
2021/11/29	33	23.17	16.2	23.32	23.35	16.9	10,087	0.17%
2021/11/26	5	23.52	2.2	23.42	23.70	2.9	10,378	0.03%
2021/11/25	0	23.65	13.4	23.87	23.70	-13.4	10,740	-0.12%
2021/11/24	10	23.62	4.3	23.67	23.60	5.7	10,749	0.05%
2021/11/23	13	23.40	7	23.38	23.15	6	10,736	0.06%
2021/11/19	16	22.90	5	22.97	22.90	11	11,022	0.10%
2021/11/18	0	0.00	3	22.10	22.00	-3	10,894	-0.03%
2021/11/17	8	21.76	40	21.88	22.05	-32	10,900	-0.29%
2021/11/16	0	0.00	10	21.75	21.70	-10	10,903	-0.09%
2021/11/15	30	21.63	25	21.56	21.30	5	10,887	0.05%
2021/11/12	2	22.20	7	22.16	22.00	-5	10,815	-0.05%
2021/11/11	1	22.45	89	22.71	22.30	-88	10,763	-0.82%
2021/11/10	16	23.22	29	23.38	22.85	-13	10,692	-0.12%
2021/11/09	52	23.88	35	23.91	24.00	17	10,557	0.16%
2021/11/08	1	23.75	7	23.44	23.70	-6	10,423	-0.06%
2021/11/05	11	23.18	3	22.97	23.15	8	10,395	0.08%
2021/11/04	2	23.10	2	23.13	22.90	0	10,371	0.00%
2021/11/03	4	22.90	8	22.93	23.00	-4	10,351	-0.04%
2021/11/02	25	23.63	35	23.11	22.85	-10	10,261	-0.10%
2021/11/01	6	23.93	4	24.13	23.85	2	10,101	0.02%
2021/10/29	5	23.75	1	23.90	23.70	4	9,972	0.04%
2021/10/28	17	23.85	13	23.96	23.70	4	9,934	0.04%
2021/10/27	2	23.65	1	23.60	23.60	1	9,810	0.01%
2021/10/26	35	23.77	16	23.58	23.60	19	9,774	0.19%
2021/10/25	53	22.97	61	23.00	23.25	-8	9,537	-0.08%
2021/10/22	12	22.07	12	22.03	21.95	0	9,525	0.00%
2021/10/21	2	22.60	8	22.69	22.50	-6	9,625	-0.06%
2021/10/20	14	22.51	5	22.35	22.35	9	9,678	0.09%
2021/10/19	28	23.05	35	23.00	22.90	-7	9,673	-0.07%
2021/10/18	24	23.37	9	23.28	23.20	15	9,650	0.16%
2021/10/15	5	22.70	5.1	22.85	22.70	-0.1	9,549	0.00%
2021/10/14	1	22.55	5	22.90	22.50	-4	9,535	-0.04%
2021/10/13	10	23.06	0	0.00	22.85	10	9,507	0.11%
2021/10/12	4	23.48	8	23.68	23.35	-4	9,568	-0.04%
2021/10/08	33	23.25	30	23.38	23.20	3	9,481	0.03%
2021/10/07	3	22.95	7	23.14	22.95	-4	9,423	-0.04%
2021/10/06	18	22.94	7	23.06	22.55	11	9,383	0.12%
2021/10/05	4	22.55	5	23.02	23.15	-1	9,351	-0.01%
2021/10/04	15	23.46	15	23.22	23.00	0	9,331	0.00%
2021/10/01	14	23.49	7	23.07	22.80	7	9,248	0.08%
2021/09/30	3	23.97	3	23.97	23.85	0	9,108	0.00%
2021/09/29	17	24.23	15	24.29	24.05	2	9,019	0.02%
2021/09/28	33	24.66	39	24.55	24.50	-6	8,906	-0.07%
2021/09/27	46	24.63	33	24.58	24.40	13	8,715	0.15%
2021/09/24	124	24.86	113	24.97	25.05	11	8,575	0.13%	大買/大賣/
2021/09/23	79	24.42	102	24.32	25.35	-23	8,134	-0.28%	大賣/
2021/09/22	159	24.09	160	23.94	23.60	-1	7,496	-0.01%	大買/大賣/
2021/09/17	165	25.44	84.1	25.60	25.45	80.9	6,924	1.17%	大買/
2021/09/16	32	24.53	32	24.31	23.90	0	5,909	0.00%
2021/09/15	13	24.30	21	24.20	24.20	-8	5,737	-0.14%
2021/09/14	13	23.78	7	23.75	24.30	6	5,652	0.11%
2021/09/13	18	23.11	5	22.74	23.20	13	5,513	0.24%
2021/09/10	12	22.63	5	22.90	22.30	7	5,457	0.13%
2021/09/09	5	23.17	22	23.20	23.40	-17	5,397	-0.31%
2021/09/08	4	23.36	5	23.66	23.10	-1	5,367	-0.02%
2021/09/07	20	23.70	1	23.65	23.80	19	5,137	0.37%
2021/09/06	3	23.92	1.2	23.06	23.00	1.9	5,070	0.04%
2021/09/03	13	24.36	13	24.18	24.15	0	4,887	0.00%
2021/09/02	42	24.50	26	24.40	24.15	16	4,845	0.33%
2021/09/01	84.1	24.79	77.3	25.03	24.90	6.8	4,667	0.15%
2021/08/31	76.3	24.25	71.1	24.48	24.80	5.2	4,327	0.12%
2021/08/30	12	23.31	15	23.23	23.15	-3	3,921	-0.08%
2021/08/27	0	0.00	7	23.06	23.10	-7	3,844	-0.18%
2021/08/26	7.1	23.16	8.3	22.97	23.10	-1.2	3,753	-0.03%
2021/08/25	13	22.82	26.4	22.90	23.20	-13.4	3,618	-0.37%
2021/08/24	18	21.71	25	21.81	21.90	-7	3,364	-0.21%
2021/08/23	0	0.00	2	20.15	20.45	-2	3,242	-0.06%
2021/08/20	2	19.95	0	0.00	19.70	2	3,254	0.06%
2021/08/19	1	19.40	0	0.00	19.50	1	3,338	0.03%
2021/08/17	1.1	19.45	4	19.35	19.30	-2.9	3,389	-0.08%
2021/08/16	5	19.79	1	19.65	19.65	4	3,403	0.12%
2021/08/13	2	20.80	2	20.05	19.95	0	3,415	0.00%
2021/08/12	0	0.00	3	20.20	20.65	-3	3,454	-0.09%
2021/08/11	13	20.10	2	19.98	19.85	11	3,505	0.31%
2021/08/10	1	20.90	0	0.00	20.80	1	3,572	0.03%
2021/08/09	3	21.25	5	21.20	21.20	-2	3,752	-0.05%
2021/08/06	1	21.35	0	0.00	21.35	1	3,825	0.03%
2021/08/04	2	21.38	0	0.00	21.50	2	4,279	0.05%
2021/08/03	2	21.50	0	0.00	21.35	2	4,409	0.05%
2021/07/30	0	0.00	38	21.78	21.60	-38	4,497	-0.84%
2021/07/29	1	21.40	1	21.65	21.90	0	4,595	0.00%
2021/07/28	6.2	21.24	3	21.70	21.25	3.2	4,741	0.07%
2021/07/27	37	23.52	27.1	22.51	22.45	9.9	4,874	0.20%
2021/07/26	14	22.70	47	22.99	23.20	-33	4,851	-0.68%
2021/07/23	10.1	22.00	11	22.35	22.35	-0.9	4,917	-0.02%
2021/07/22	11.1	21.58	12	21.38	21.35	-1	4,933	-0.02%
2021/07/21	7.1	21.53	4	21.15	20.95	3.1	5,132	0.06%
2021/07/20	1.3	21.95	0	0.00	21.90	1.3	5,283	0.02%
2021/07/19	1	22.15	1	22.30	22.30	0	5,432	0.00%
2021/07/16	60	22.44	24	22.49	22.35	36	6,116	0.59%
2021/07/15	10	21.85	10	21.70	21.65	0	6,369	0.00%
2021/07/14	0	20.83	0	0.00	20.85	0	6,823	0.00%
2021/07/13	1	21.25	3	21.50	21.05	-2	7,156	-0.03%
2021/07/12	11	21.54	2	20.95	21.60	9	7,245	0.12%
2021/07/09	0	0.00	15	20.90	20.90	-15	7,379	-0.20%
2021/07/08	2	21.25	0	0.00	21.25	2	7,533	0.03%
2021/07/07	15	21.75	0	0.00	21.40	15	7,726	0.19%
2021/07/06	0	0.00	6	21.55	21.60	-6	7,986	-0.08%
2021/07/05	1	21.90	0	21.70	21.75	1	8,189	0.01%
2021/07/02	4	21.30	1	21.30	21.40	3	8,287	0.04%
2021/07/01	1.5	21.56	0.1	21.55	21.40	1.4	8,417	0.02%
2021/06/30	0.1	21.85	2	22.00	22.00	-1.9	8,566	-0.02%
2021/06/28	0	0.00	5	21.86	22.15	-5	9,048	-0.06%
2021/06/25	7.1	22.35	0	0.00	22.25	7.1	9,344	0.08%
2021/06/24	7	22.70	0	0.00	22.70	7	9,602	0.07%
2021/06/23	2	22.30	4	22.85	23.00	-2	10,178	-0.02%
2021/06/22	1	22.00	0	0.00	21.70	1	10,793	0.01%
2021/06/21	1	21.80	0	0.00	21.85	1	11,410	0.01%
2021/06/18	4	22.50	0	0.00	22.50	4	11,798	0.03%
2021/06/16	0	22.75	0	0.00	22.35	0	12,676	0.00%
2021/06/15	0	0.00	0.7	22.75	22.85	-0.7	12,884	-0.01%
2021/06/11	14	22.60	2	22.73	22.60	12	13,286	0.09%
2021/06/10	10	22.65	0	0.00	22.65	10	13,786	0.07%
2021/06/04	2	23.35	0	0.00	23.40	2	16,867	0.01%
2021/06/02	6	24.43	4	23.65	23.75	2	17,295	0.01%
2021/06/01	6	24.80	0	0.00	24.65	6	17,635	0.03%
2021/05/31	1	24.10	2	24.20	24.60	-1	17,913	-0.01%
2021/05/28	5	24.32	16	24.35	24.15	-11	18,415	-0.06%
2021/05/27	33	25.05	16	24.94	24.50	17	19,200	0.09%
2021/05/25	19	24.77	7	24.93	24.75	12	19,709	0.06%
2021/05/24	2	24.20	2	24.30	24.55	0	20,518	0.00%
2021/05/21	2	23.80	2	23.90	24.00	0	20,960	0.00%
2021/05/20	2	23.80	2	23.90	23.25	0	21,785	0.00%
2021/05/19	0	0.00	7	23.71	24.00	-7	22,940	-0.03%
2021/05/18	9	22.24	16	22.85	23.40	-7	23,156	-0.03%
2021/05/17	7	21.89	7	22.43	21.30	0	23,184	0.00%
2021/05/14	0	0.00	1	23.25	23.10	-1	23,060	0.00%
2021/05/13	6	22.35	19	22.47	23.20	-13	23,142	-0.06%
2021/05/12	8	24.11	29	23.96	22.65	-21	23,223	-0.09%
2021/05/11	12	25.33	42	24.95	24.50	-30	23,049	-0.13%
2021/05/10	2	26.70	2	26.60	26.90	0	23,000	0.00%
2021/05/07	1	26.50	0	0.00	26.70	1	23,046	0.00%
2021/05/06	61	26.47	12	26.38	26.10	49	23,078	0.21%
2021/05/05	1	26.65	12	26.93	26.30	-11	23,029	-0.05%
2021/05/04	6	24.45	15	24.89	25.40	-9	22,987	-0.04%
2021/05/03	3	26.03	4	26.31	26.00	-1	22,942	0.00%
2021/04/29	2.1	27.59	1.1	27.59	27.40	1.1	22,917	0.00%
2021/04/28	4	28.28	13	28.43	28.20	-9	23,062	-0.04%
2021/04/27	46	28.04	40.7	27.97	28.75	5.3	23,497	0.02%
2021/04/26	34.9	28.91	16.5	28.83	28.55	18.4	23,892	0.08%
2021/04/23	11.4	29.48	40	29.51	29.45	-28.6	23,760	-0.12%
2021/04/22	106.2	31.05	172	31.08	29.45	-65.8	23,683	-0.28%	大買/大賣/
2021/04/21	8.1	32.64	140	32.67	32.60	-131.9	23,036	-0.57%	大賣/鉅額交易
2021/04/20	81	33.19	43	32.77	32.35	38	22,928	0.17%
2021/04/19	39	31.87	35	31.83	32.20	4	22,678	0.02%
2021/04/16	12.2	31.07	10.1	31.08	31.10	2.2	22,454	0.01%
2021/04/15	36	31.17	21	30.94	30.75	15	22,522	0.07%
2021/04/14	66.1	29.83	12.5	30.42	30.05	53.6	22,746	0.24%
2021/04/13	31	30.73	3	31.22	30.75	28	22,708	0.12%
2021/04/12	37	30.79	18	30.43	31.00	19	22,622	0.08%
2021/04/09	34	30.23	70	29.89	30.05	-36	22,457	-0.16%
2021/04/08	21	30.90	9	31.16	30.70	12	22,353	0.05%
2021/04/07	6	30.75	43	30.86	30.70	-37	22,626	-0.16%
2021/04/06	32.2	30.86	41	31.05	30.70	-8.8	22,812	-0.04%
2021/04/01	28.3	31.59	17	31.61	31.40	11.3	23,514	0.05%
2021/03/31	60	31.66	25	31.47	31.05	35	23,970	0.15%
2021/03/30	70	32.51	62	32.63	32.00	8	23,883	0.03%
2021/03/29	66	32.98	70	32.90	32.65	-4	23,886	-0.02%
2021/03/26	94	33.63	123	33.47	33.40	-29	24,177	-0.12%	大賣/
2021/03/25	165.2	32.78	86	32.75	33.10	79.2	24,426	0.32%	大買/
2021/03/24	129	30.44	75	30.59	31.25	54	24,766	0.22%	大買/
2021/03/23	30	30.44	12	30.27	30.25	18	24,698	0.07%
2021/03/22	38	33.95	10	33.92	33.60	28	24,373	0.11%
2021/03/19	81.1	34.92	165	34.68	34.60	-83.9	24,067	-0.35%	大賣/
2021/03/18	57.3	34.05	36	34.08	34.10	21.3	23,572	0.09%
2021/03/17	68.2	34.65	34	34.59	33.70	34.2	23,445	0.15%
2021/03/16	82	35.18	98	35.22	34.60	-16	23,195	-0.07%
2021/03/15	234	35.17	198.2	35.28	35.30	35.8	22,716	0.16%	大買/大賣/
2021/03/12	233.3	34.22	287	34.11	34.50	-53.7	21,886	-0.25%	大買/大賣/
2021/03/11	63.1	31.64	53.4	31.60	32.30	9.7	20,610	0.05%
2021/03/10	49	31.62	67	31.57	31.25	-18	20,337	-0.09%
2021/03/09	18.4	30.80	18	30.88	31.00	0.4	20,017	0.00%
2021/03/08	19	30.81	25	30.67	30.50	-6	19,842	-0.03%
2021/03/05	47	31.13	44	30.58	30.85	3	19,635	0.02%
2021/03/04	11	30.75	11.5	30.98	30.50	-0.5	19,337	0.00%
2021/03/03	127.5	31.47	84	31.28	31.30	43.5	19,040	0.23%	大買/
2021/03/02	125.4	31.98	100.4	31.24	30.35	25	18,556	0.13%	大買/
2021/02/26	19	30.78	21	30.80	30.50	-2	17,786	-0.01%
2021/02/25	86	30.62	112	30.61	30.65	-26	17,535	-0.15%	大賣/
2021/02/24	262	30.67	198	30.52	30.80	64	17,255	0.37%	大買/大賣/
2021/02/23	76	28.93	77	29.11	29.40	-1	16,457	-0.01%
2021/02/22	253	28.92	231	28.74	28.20	22	16,102	0.14%	大買/大賣/
2021/02/19	124	28.96	144.4	29.32	29.60	-20.4	15,862	-0.13%	大買/大賣/
2021/02/18	91.9	27.52	139	27.57	27.05	-47.2	14,894	-0.32%	大賣/
2021/02/17	18	26.25	17	26.42	26.50	1	14,649	0.01%
2021/02/05	17	26.64	18	26.59	26.70	-1	14,535	-0.01%
2021/02/04	40.3	26.60	38	26.93	26.40	2.3	14,478	0.02%
2021/02/03	39	26.47	29	26.75	26.60	10	14,380	0.07%
2021/02/02	4	26.51	25	26.50	26.45	-21	14,221	-0.15%
2021/02/01	6	25.68	12	25.75	25.90	-6	14,229	-0.04%
2021/01/29	10.1	25.80	33	25.56	25.20	-22.9	14,293	-0.16%
2021/01/28	26	25.89	5	25.96	25.65	21	14,233	0.15%
2021/01/27	8.5	26.61	4	26.60	26.50	4.5	14,239	0.03%
2021/01/26	16	26.62	23	26.69	26.45	-7	14,299	-0.05%
2021/01/25	39	26.99	29	26.48	26.80	10	14,198	0.07%
2021/01/22	56	25.99	19	26.20	26.20	37	14,018	0.26%
2021/01/21	158.7	27.26	115	27.11	26.40	43.7	13,954	0.31%	大買/大賣/
2021/01/20	123.5	26.84	120	27.02	26.65	3.5	13,718	0.03%	大買/大賣/
2021/01/19	38	26.66	55.7	27.28	27.60	-17.7	13,192	-0.13%
2021/01/18	9	25.57	6	24.80	25.10	3	12,593	0.02%
2021/01/15	12	25.63	14	25.10	24.70	-2	12,663	-0.02%
2021/01/14	14.1	25.48	29	25.47	25.15	-14.9	12,751	-0.12%
2021/01/13	44.2	25.66	25	25.75	25.60	19.2	13,110	0.15%
2021/01/12	24	25.53	18	25.04	25.20	6	12,862	0.05%
2021/01/11	41	24.05	27	24.08	23.95	14	12,659	0.11%
2021/01/08	19.7	24.86	31	24.81	24.70	-11.3	12,573	-0.09%
2021/01/07	34.4	26.49	13	26.23	26.15	21.4	12,469	0.17%
2021/01/06	17.3	25.67	19	25.35	25.60	-1.7	12,141	-0.01%
2021/01/05	32.6	25.20	34	25.31	25.25	-1.4	12,098	-0.01%
2021/01/04	3.6	26.01	4	26.19	25.95	-0.4	12,233	0.00%
2020/12/31	55	26.06	55	26.11	25.95	0	12,523	0.00%
2020/12/30	80	26.53	127	26.60	26.35	-47	12,722	-0.37%	大賣/
2020/12/29	47	26.30	51	26.16	26.30	-4	12,603	-0.03%
2020/12/28	198.1	25.93	178	25.89	25.80	20.1	12,319	0.16%	大買/大賣/
2020/12/25	80	24.48	80.1	24.80	25.10	-0.1	11,496	0.00%
2020/12/24	4	23.16	7	23.25	22.85	-3	10,843	-0.03%
2020/12/23	60	22.52	63	22.59	23.10	-3	10,730	-0.03%
2020/12/22	256.4	22.85	314	22.82	22.90	-57.6	10,416	-0.55%	大買/大賣/
2020/12/21	147.1	23.70	138	23.53	23.10	9.1	9,876	0.09%	大買/大賣/
2020/12/18	173.7	22.25	131.7	22.67	23.40	42	9,081	0.46%	大買/大賣/
2020/12/17	126.5	20.78	154.3	20.79	21.30	-27.8	8,215	-0.34%	大買/大賣/
2020/12/16	2	19.11	6	19.41	19.40	-4	7,667	-0.05%
2020/12/15	0	0.00	2	18.85	18.85	-2	7,585	-0.03%
2020/12/14	23	19.38	1	19.20	19.30	22	7,562	0.29%
2020/12/11	4	18.81	4	18.58	18.50	0	7,499	0.00%
2020/12/10	3.7	19.74	18	19.29	19.70	-14.3	7,397	-0.19%
2020/12/09	0	0.00	13	18.94	19.15	-13	7,234	-0.18%
2020/12/08	11.2	19.06	5	18.82	18.95	6.2	7,261	0.08%
2020/12/07	8	19.20	23	19.38	18.90	-15	7,246	-0.21%
2020/12/04	21	18.78	26	18.74	19.05	-5	7,152	-0.07%
2020/12/03	5	17.97	11	18.31	18.00	-6	6,958	-0.09%
2020/12/02	2	17.65	0	0.00	17.75	2	6,913	0.03%
2020/12/01	0	0.00	1	17.35	17.60	-1	6,932	-0.01%
2020/11/30	1	17.20	13	17.62	17.25	-12	7,074	-0.17%
2020/11/27	4	17.74	20	17.80	17.75	-16	7,040	-0.23%
2020/11/26	14	17.70	1	17.65	17.65	13	7,090	0.18%
2020/11/25	6	17.30	0.4	17.30	17.15	5.6	7,075	0.08%
2020/11/24	11	17.78	1	17.70	17.35	10	7,064	0.14%
2020/11/23	1	17.65	25.3	17.64	17.55	-24.3	7,066	-0.34%
2020/11/20	4	17.58	14	17.52	17.80	-10	7,031	-0.14%
2020/11/19	20	18.07	46	17.99	17.85	-26	6,974	-0.37%
2020/11/18	65.9	19.44	313.2	18.50	18.15	-247.3	6,860	-3.60%	大賣/鉅額交易
2020/11/17	50.1	18.19	43.2	18.78	19.40	6.9	6,236	0.11%
2020/11/16	0.6	17.88	13	17.85	17.65	-12.4	6,007	-0.21%
2020/11/13	10.6	17.50	3.1	17.70	17.80	7.5	6,042	0.12%
2020/11/12	1	17.45	0	0.00	17.40	1	6,085	0.02%
2020/11/11	23	17.87	6	17.72	17.60	17	6,136	0.28%
2020/11/10	25	17.39	19	17.48	17.55	6	6,078	0.10%
2020/11/09	14	17.17	10	17.15	17.10	4	5,987	0.07%
2020/11/06	40.3	18.03	80	18.06	17.70	-39.7	5,853	-0.68%
2020/11/05	84	17.59	58	17.32	17.65	26	5,742	0.45%
2020/11/04	31	17.39	2	17.45	17.30	29	5,797	0.50%
2020/11/03	7	17.74	13	17.95	18.00	-6	5,704	-0.11%
2020/11/02	7	16.91	15	16.93	17.00	-8	5,578	-0.14%
2020/10/30	10	17.06	4	17.23	16.95	6	5,724	0.10%
2020/10/29	7	17.33	51	16.89	17.55	-44	5,790	-0.76%
2020/10/28	18	17.21	42	17.51	17.05	-24	5,729	-0.42%
2020/10/27	3	17.25	6	17.13	17.25	-3	5,635	-0.05%
2020/10/26	1	17.10	2	17.23	17.20	-1	5,610	-0.02%
2020/10/23	13	17.46	17	17.43	17.05	-4	5,568	-0.07%
2020/10/22	16	17.31	43	17.43	17.30	-27	5,409	-0.50%
2020/10/21	95	17.59	75	17.58	16.95	20	5,223	0.38%
2020/10/20	13	16.95	8	16.91	17.00	5	4,791	0.10%
2020/10/19	34	16.71	53	16.52	16.70	-19	4,730	-0.40%
2020/10/16	19	16.43	10	16.48	16.50	9	4,702	0.19%
2020/10/15	22	16.65	21	16.63	16.65	1	4,716	0.02%
2020/10/14	25	16.94	13	17.28	16.85	12	4,859	0.25%
2020/10/13	43	16.94	3	16.95	17.10	40	4,915	0.81%
2020/10/12	111	17.33	21	17.27	17.05	90	4,800	1.87%	大買/
2020/10/08	43	16.77	81	16.76	17.10	-38	4,527	-0.84%
2020/10/07	129	15.25	86	15.21	15.95	43	4,128	1.04%	大買/
2020/10/06	20	14.30	15	14.42	15.10	5	3,809	0.13%
2020/10/05	7	13.66	8	13.63	13.75	-1	3,517	-0.03%
2020/09/30	25	13.50	5	13.70	13.35	20	3,485	0.57%
2020/09/29	7	13.41	2	13.35	13.35	5	3,414	0.15%
2020/09/28	5	13.09	4	13.05	13.00	1	3,343	0.03%
2020/09/24	1	12.90	0	0.00	12.75	1	3,267	0.03%
2020/09/23	15	13.30	1	13.40	13.40	14	3,223	0.43%
2020/09/22	29	13.53	51	13.42	13.50	-22	3,160	-0.70%
2020/09/10	11	12.70	0	0.00	12.60	11	2,918	0.38%
2020/09/09	20	12.95	40	12.60	13.00	-20	2,867	-0.70%
2020/09/08	0	0.00	1	12.80	12.90	-1	2,813	-0.04%
2020/09/04	4	13.15	7	13.11	13.15	-3	2,712	-0.11%
2020/09/03	15	13.20	21	13.44	13.15	-6	2,651	-0.23%
2020/09/02	15	13.15	1	13.45	13.65	14	2,466	0.57%
2020/09/01	8	13.71	4	14.00	13.80	4	2,407	0.17%
2020/08/31	4	13.86	20	14.05	14.00	-16	2,323	-0.69%
2020/08/27	0	0.00	2	13.20	13.65	-2	2,207	-0.09%
2020/08/26	18	13.04	0	0.00	13.05	18	2,131	0.84%
2020/08/25	25	13.61	0	0.00	13.40	25	2,111	1.18%
2020/08/24	0	0.00	1	13.05	13.05	-1	2,080	-0.05%
2020/08/21	7	12.86	3	12.80	12.95	4	2,082	0.19%
2020/08/20	0	0.00	40	13.00	12.65	-40	2,066	-1.94%
2020/08/19	2	13.55	5	13.86	13.45	-3	2,036	-0.15%
2020/08/18	16	14.00	10	14.44	13.55	6	1,960	0.31%
2020/08/17	3	13.98	19	14.00	13.90	-16	1,884	-0.85%
2020/08/13	1	13.40	1	13.45	13.35	0	1,792	0.00%
2020/08/11	1	13.50	2	13.45	13.45	-1	1,799	-0.06%
2020/08/10	40	13.70	5	13.65	13.55	35	1,757	1.99%
2020/08/06	7	12.86	6	13.02	12.85	1	1,641	0.06%
2020/08/05	10	13.29	4	13.10	13.00	6	1,635	0.37%
2020/08/04	2	12.95	4	12.95	12.95	-2	1,470	-0.14%
2020/07/28	0	0.00	30	11.78	11.75	-30	1,425	-2.10%
2020/07/24	0	0.00	4	12.18	12.05	-4	1,409	-0.28%
2020/07/21	1	12.65	10	12.37	12.75	-9	1,360	-0.66%
2020/07/20	18	12.68	13	12.68	12.20	5	1,299	0.38%
2020/07/17	2	12.80	18	12.24	12.90	-16	1,054	-1.52%
2020/07/16	0	0.00	4	11.78	11.75	-4	936	-0.43%
2020/07/14	2	11.50	0	0.00	11.45	2	1,025	0.19%
2020/07/13	2	11.60	0	0.00	11.65	2	1,055	0.19%
2020/07/10	2	11.70	39	11.70	11.60	-37	1,059	-3.49%
2020/07/08	0	0.00	3	11.90	11.90	-3	1,024	-0.29%
2020/07/06	0	0.00	2	11.68	11.65	-2	1,000	-0.20%
2020/07/01	3	11.65	0	0.00	11.65	3	991	0.30%
2020/06/29	1	11.95	2	11.90	11.85	-1	969	-0.10%
2020/06/24	1	11.70	2	11.80	11.80	-1	910	-0.11%
2020/06/23	2	11.65	0	0.00	11.65	2	865	0.23%
2020/06/22	2	11.68	0	0.00	11.80	2	855	0.23%
2020/06/19	10	11.85	15	11.88	11.85	-5	857	-0.58%
2020/06/15	2	11.10	0	0.00	11.05	2	876	0.23%
2020/06/10	4	11.58	2	11.70	11.65	2	920	0.22%
2020/06/09	2	11.80	0	0.00	11.60	2	961	0.21%
2020/06/08	2	11.70	0	0.00	11.60	2	947	0.21%
2020/06/05	34	11.78	0	0.00	11.85	34	935	3.63%
2020/06/04	0	0.00	17	11.85	11.75	-17	944	-1.80%
2020/06/01	16	11.73	10	11.85	11.75	6	953	0.63%
2020/05/29	0	0.00	2	11.70	11.70	-2	934	-0.21%
2020/05/28	2	11.50	0	0.00	11.50	2	929	0.22%
2020/05/25	0	0.00	4	11.50	11.50	-4	937	-0.43%
2020/05/22	2	11.45	13	11.52	11.50	-11	932	-1.18%
2020/05/19	7	11.70	2	11.75	11.70	5	930	0.54%
2020/05/18	12	11.45	10	11.50	11.40	2	925	0.22%
2020/05/14	10	11.40	10	11.35	11.30	0	904	0.00%
2020/05/12	0	0.00	5	11.55	11.50	-5	894	-0.56%
2020/05/11	5	11.30	0	0.00	11.70	5	879	0.57%
2020/05/06	0	0.00	2	11.35	11.40	-2	830	-0.24%
2020/04/22	0	0.00	1	9.85	10.20	-1	812	-0.12%
2020/04/21	10	10.27	0	0.00	10.00	10	802	1.25%
2020/04/20	1	10.90	0	0.00	10.80	1	781	0.13%
2020/04/17	1	10.85	1	11.05	11.10	0	770	0.00%
2020/04/14	3	9.28	0	0.00	9.31	3	652	0.46%
2020/04/09	8	9.08	1	9.03	9.06	7	657	1.06%
2020/04/06	1	8.50	0	0.00	8.43	1	646	0.15%
2020/03/25	0	0.00	3	8.17	8.16	-3	655	-0.46%
2020/03/20	1	7.88	15	7.77	7.84	-14	680	-2.06%
2020/03/19	2	7.60	5	7.90	7.47	-3	675	-0.44%
2020/03/18	5	8.39	0	0.00	8.30	5	646	0.77%
2020/03/13	6	8.84	0	0.00	9.47	6	613	0.98%
2020/03/12	8	9.85	0	0.00	9.82	8	576	1.39%
2020/02/27	1	11.45	0	0.00	11.25	1	520	0.19%
2020/02/18	0	0.00	1	12.00	12.00	-1	483	-0.21%
2020/02/14	0	0.00	2	12.05	12.05	-2	483	-0.41%
2020/02/11	0	0.00	1	11.75	11.75	-1	489	-0.20%
2020/02/07	2	11.85	0	0.00	11.75	2	497	0.40%
2020/01/30	5	12.70	16	12.35	12.20	-11	575	-1.91%
2020/01/20	1	13.55	0	0.00	13.55	1	561	0.18%
2020/01/15	2	13.60	9	13.60	13.65	-7	582	-1.20%
2020/01/14	21	13.75	0	0.00	13.70	21	609	3.44%
2020/01/13	3	13.70	3	13.73	13.70	0	622	0.00%
2020/01/08	1	13.25	0	0.00	13.35	1	705	0.14%
2020/01/07	1	13.60	0	0.00	13.45	1	746	0.13%
2020/01/02	1	13.90	3	13.93	13.95	-2	745	-0.27%
2019/12/30	0	0.00	1	13.75	13.70	-1	746	-0.13%
2019/12/27	9	14.00	0	0.00	13.75	9	741	1.21%
2019/12/25	0	0.00	7	13.76	13.80	-7	733	-0.95%
2019/12/23	4	13.90	2	13.90	13.80	2	741	0.27%
2019/12/20	2	13.95	18	14.00	13.95	-16	739	-2.16%
2019/12/19	0	0.00	6	13.88	14.00	-6	732	-0.82%
2019/12/18	5	13.52	0	0.00	13.60	5	720	0.69%
2019/12/17	5	13.38	0	0.00	13.40	5	734	0.68%
2019/12/10	0	0.00	2	12.95	12.90	-2	766	-0.26%
2019/12/09	3	12.82	0	0.00	12.85	3	747	0.40%
2019/12/05	0	0.00	2	13.00	13.00	-2	763	-0.26%
2019/12/02	1	12.75	0	0.00	12.80	1	811	0.12%
2019/11/07	4	13.18	15	13.05	13.00	-11	1,355	-0.81%
2019/11/06	3	13.63	0	0.00	13.55	3	1,344	0.22%
2019/11/05	2	13.75	0	0.00	13.75	2	1,339	0.15%
2019/11/04	11	13.85	0	0.00	13.80	11	1,344	0.82%
2019/11/01	0	0.00	7	13.45	13.80	-7	1,317	-0.53%
2019/10/31	30	13.88	2	13.90	13.55	28	1,290	2.17%
2019/10/29	2	13.70	11	13.80	13.70	-9	1,241	-0.73%
2019/10/24	0	0.00	19	13.71	13.80	-19	1,237	-1.54%
2019/10/23	0	0.00	15	13.80	13.75	-15	1,226	-1.22%
2019/10/22	8	14.04	1	13.80	13.80	7	1,217	0.58%
2019/10/21	2	13.95	5	13.80	13.85	-3	1,196	-0.25%
2019/10/18	5	13.85	19	13.72	13.75	-14	1,192	-1.17%
2019/10/17	0	0.00	2	13.70	13.75	-2	1,192	-0.17%
2019/10/16	13	13.95	9	13.93	13.80	4	1,184	0.34%
2019/10/15	31	13.47	4	13.35	13.55	27	1,110	2.43%
2019/10/14	0	0.00	2	13.10	13.00	-2	1,074	-0.19%
2019/10/09	0	0.00	2	12.95	12.95	-2	1,071	-0.19%
2019/10/03	2	12.85	0	0.00	12.85	2	1,071	0.19%
2019/09/27	0	0.00	5	12.67	12.60	-5	1,078	-0.46%
2019/09/26	2	12.95	0	0.00	12.80	2	1,070	0.19%
2019/09/25	2	13.10	0	0.00	12.95	2	1,065	0.19%
2019/09/24	2	13.30	0	0.00	13.10	2	1,065	0.19%
2019/09/23	3	13.22	2	13.30	13.25	1	1,057	0.09%
2019/09/20	8	13.15	10	13.12	13.00	-2	1,046	-0.19%
2019/09/19	2	12.85	0	0.00	12.85	2	1,020	0.20%
2019/09/18	10	13.11	7	13.12	12.90	3	1,017	0.29%
2019/09/09	2	12.80	0	0.00	12.65	2	969	0.21%
2019/09/05	4	12.93	0	0.00	12.90	4	945	0.42%
2019/09/04	0	0.00	0.8	13.10	13.20	-0.8	925	-0.08%
2019/09/03	26	13.33	12	13.20	13.00	14	917	1.53%
2019/09/02	0	0.00	4	12.93	12.70	-4	841	-0.48%
2019/08/30	0	0.00	3	12.45	12.45	-3	814	-0.37%
2019/08/27	4	12.45	4	12.60	12.40	0	783	0.00%
2019/08/26	1	12.40	2	12.45	12.40	-1	772	-0.13%
2019/08/23	7	12.60	0	0.00	12.55	7	763	0.92%
2019/08/22	1	12.85	6	12.83	12.90	-5	733	-0.68%
2019/08/21	16	12.43	16	12.42	12.45	0	675	0.00%
2019/08/20	46	12.55	49	12.44	12.60	-3	656	-0.46%
2019/08/19	17	12.31	15	12.43	12.45	2	554	0.36%
2019/08/16	10	11.35	0	0.00	11.35	10	407	2.46%
2019/08/14	0	0.00	1	10.80	10.50	-1	373	-0.27%
2019/08/13	0	0.00	1	10.50	10.60	-1	381	-0.26%
2019/08/06	2	10.35	0	0.00	10.40	2	574	0.35%
2019/07/29	2	11.05	0	0.00	11.10	2	758	0.26%
2019/07/22	2	11.25	0	0.00	11.25	2	767	0.26%
2019/07/19	4	11.45	0	0.00	11.40	4	758	0.53%
2019/07/16	0	0.00	3	11.70	11.70	-3	761	-0.39%
2019/07/15	3	11.80	0	0.00	11.75	3	759	0.40%
2019/07/10	2	11.70	0	0.00	11.70	2	781	0.26%
2019/06/27	0	0.00	1	11.65	11.60	-1	847	-0.12%
2019/06/24	9	11.60	0	0.00	11.55	9	896	1.00%
2019/06/21	7	11.71	0	0.00	11.75	7	899	0.78%
2019/06/19	1	11.70	0	0.00	11.55	1	894	0.11%
2019/06/13	1	11.65	0	0.00	11.65	1	915	0.11%
2019/05/27	0	0.00	1	12.10	12.10	-1	1,086	-0.09%
2019/05/22	1	12.35	0	0.00	12.20	1	1,120	0.09%
2019/05/21	2	12.13	0	0.00	12.05	2	1,114	0.18%
2019/05/20	0	0.00	1	12.40	12.20	-1	1,112	-0.09%
2019/05/17	12	12.73	10	12.55	12.50	2	1,104	0.18%
2019/05/16	2	12.75	0	0.00	12.70	2	1,081	0.18%
2019/05/15	2	12.90	3	12.97	13.00	-1	1,060	-0.09%
2019/05/14	0	0.00	8	12.50	12.30	-8	969	-0.82%
2019/05/13	6	10.83	45	11.77	12.30	-39	908	-4.29%
2019/05/08	2	11.65	0	0.00	11.90	2	790	0.25%
2019/05/06	3	11.80	0	0.00	11.80	3	727	0.41%
2019/04/29	4	11.90	0	0.00	11.90	4	704	0.57%
2019/04/26	0	0.00	1	12.20	12.10	-1	702	-0.14%
2019/04/17	2	12.20	0	0.00	12.05	2	677	0.30%
2019/04/16	3	12.30	0	0.00	12.20	3	668	0.45%
2019/04/11	2	12.35	0	0.00	12.30	2	657	0.30%
2019/04/10	5	12.38	0	0.00	12.30	5	652	0.77%
2019/04/09	0	0.00	2	12.55	12.45	-2	648	-0.31%
2019/04/08	0	0.00	1	12.30	12.35	-1	645	-0.15%
2019/04/02	4	11.96	2	11.90	11.95	2	616	0.32%
2019/04/01	2	12.05	0	0.00	12.05	2	606	0.33%
2019/03/27	2	12.10	0	0.00	12.20	2	577	0.35%
2019/03/20	2	13.10	0	0.00	13.10	2	572	0.35%
2019/03/19	0	0.00	2	13.15	13.10	-2	565	-0.35%
2019/03/18	5	13.05	7	13.05	13.10	-2	558	-0.36%
2019/03/15	7	13.10	2	13.10	13.05	5	555	0.90%
2019/03/13	4	13.20	13	13.18	13.15	-9	528	-1.70%
2019/03/12	35	13.78	4	13.90	13.60	31	506	6.12%
2019/03/11	7	12.90	25	12.86	13.85	-18	449	-4.01%
2019/03/08	20	12.80	0	0.00	12.75	20	440	4.55%
2019/03/06	2	12.65	0	0.00	12.70	2	493	0.41%
2019/03/05	2	12.60	10	12.65	12.65	-8	498	-1.60%
2019/03/04	2	12.65	0	0.00	12.65	2	499	0.40%
2019/02/26	4	13.00	0	0.00	12.85	4	554	0.72%
2019/02/25	12	13.05	2	13.15	13.05	10	548	1.82%
2019/02/22	0	0.00	1	12.55	12.65	-1	529	-0.19%
2019/02/21	2	12.68	1	12.65	12.60	1	532	0.19%
2019/02/19	0	0.00	2	12.35	12.40	-2	525	-0.38%
2019/02/13	2	12.35	0	0.00	12.40	2	526	0.38%
2019/01/18	2	12.80	0	0.00	12.65	2	535	0.37%
2019/01/16	2	12.40	0	0.00	12.50	2	541	0.37%
2019/01/04	2	11.90	0	0.00	12.00	2	590	0.34%
2019/01/03	1	12.15	0	0.00	12.20	1	617	0.16%
2018/12/28	0	0.00	3	12.30	12.35	-3	625	-0.48%
2018/12/20	1	12.35	0	0.00	12.35	1	625	0.16%
2018/12/14	3	12.88	1	12.55	12.70	2	624	0.32%
2018/12/10	1	13.05	2	13.00	13.00	-1	603	-0.17%
2018/12/07	1	13.00	5	13.05	13.30	-4	606	-0.66%
2018/12/06	3	13.02	0	0.00	13.10	3	609	0.49%
2018/12/05	11	13.67	4	13.60	13.70	7	612	1.14%
2018/12/04	5	13.65	0	0.00	13.95	5	623	0.80%
2018/11/23	2	12.05	0	0.00	12.00	2	485	0.41%
2018/11/22	0	0.00	2	12.05	12.10	-2	479	-0.42%
2018/11/21	1	12.15	0	0.00	12.25	1	476	0.21%
2018/11/20	2	12.40	0	0.00	12.35	2	470	0.42%
2018/11/02	0	0.00	2	13.45	13.45	-2	499	-0.40%
2018/11/01	2	12.70	0	0.00	13.10	2	494	0.40%
2018/10/23	1	12.40	0	0.00	12.50	1	481	0.21%
2018/10/17	1	12.95	0	0.00	12.60	1	477	0.21%
2018/10/15	0	0.00	8	12.80	12.60	-8	472	-1.69%
2018/10/12	11	12.36	0	0.00	12.85	11	469	2.34%
2018/10/11	0	0.00	33	12.77	12.75	-33	444	-7.43%
2018/10/08	0	0.00	8	14.41	14.35	-8	414	-1.93%
2018/10/05	3	14.70	0	0.00	14.60	3	412	0.73%
2018/10/04	4	15.00	0	0.00	15.05	4	415	0.96%
2018/09/27	0	0.00	4	15.30	15.40	-4	484	-0.83%
2018/09/25	1	15.40	1	15.45	15.35	0	493	0.00%
2018/09/18	5	15.42	0	0.00	15.40	5	515	0.97%
2018/09/17	6	15.51	0	0.00	15.60	6	529	1.13%
2018/09/14	3	15.47	0	0.00	15.50	3	537	0.56%
2018/09/13	2	14.95	2	15.40	15.25	0	542	0.00%
2018/09/12	3	14.70	0	0.00	15.00	3	558	0.54%
2018/09/11	6	14.77	0	0.00	14.80	6	567	1.06%
2018/09/10	2	15.08	2	15.10	14.90	0	562	0.00%
2018/09/07	3	15.50	0	0.00	15.45	3	558	0.54%
2018/09/06	2	15.90	6	15.88	15.80	-4	565	-0.71%
2018/09/05	9	16.22	1	16.10	16.00	8	614	1.30%
2018/09/04	3	15.88	0	0.00	15.85	3	626	0.48%
2018/09/03	2	16.00	0	0.00	15.85	2	654	0.31%
2018/08/31	1	15.95	0	0.00	15.95	1	663	0.15%
2018/08/29	0	0.00	1	15.90	15.95	-1	681	-0.15%
2018/08/22	2	15.50	0	0.00	15.55	2	724	0.28%
2018/08/15	6	15.53	1	15.65	15.50	5	769	0.65%
2018/08/13	29	16.03	0	0.00	15.85	29	773	3.75%
2018/08/09	5	16.76	0	0.00	16.65	5	765	0.65%
2018/08/08	4	16.60	0	0.00	16.60	4	756	0.53%
2018/08/06	2	16.60	0	0.00	16.60	2	760	0.26%
2018/08/03	0	0.00	10	16.60	16.60	-10	760	-1.31%
2018/08/02	4	16.55	0	0.00	16.60	4	766	0.52%
2018/07/27	1	16.85	0	0.00	16.90	1	794	0.13%
2018/07/26	8	17.14	2	17.15	17.00	6	794	0.76%
2018/07/25	4	17.03	2	17.00	17.15	2	799	0.25%
2018/07/24	3	16.70	2	16.95	16.95	1	799	0.13%
2018/07/23	1	16.85	0	0.00	16.70	1	803	0.12%
2018/07/19	8	17.23	1	17.10	16.95	7	809	0.86%
2018/07/18	0	0.00	3	17.15	17.10	-3	810	-0.37%
2018/07/12	3	17.15	0	0.00	17.05	3	821	0.37%
2018/07/11	8	17.71	0	0.00	17.95	8	820	0.98%
2018/07/10	13	17.76	0	0.00	17.65	13	808	1.61%
2018/07/09	8	17.83	3	17.85	17.80	5	824	0.61%
2018/07/06	5	17.05	0	0.00	17.00	5	824	0.61%
2018/07/04	0	0.00	45	17.29	17.20	-45	824	-5.46%
2018/07/03	1	17.55	1	17.75	17.35	0	830	0.00%
2018/07/02	3	17.62	2	17.65	17.65	1	826	0.12%
2018/06/29	0	0.00	1	17.70	17.55	-1	836	-0.12%
2018/06/28	76	17.72	2	17.68	17.50	74	836	8.85%
2018/06/27	8	17.56	4	17.55	17.45	4	833	0.48%
2018/06/26	1	17.50	0	0.00	17.40	1	823	0.12%
2018/06/25	15	17.43	0	0.00	17.45	15	829	1.81%
2018/06/20	13	17.43	48	17.20	17.45	-35	878	-3.99%
2018/06/19	5	17.65	1	17.70	17.65	4	875	0.46%
2018/06/15	4	17.95	0	0.00	17.80	4	878	0.46%
2018/06/14	18	18.06	0	0.00	18.20	18	885	2.03%
2018/06/13	19	18.54	9	18.36	18.15	10	882	1.13%
2018/06/12	57	17.98	6	17.86	18.05	51	841	6.06%
2018/06/11	27	17.89	0	0.00	17.80	27	828	3.26%
2018/06/08	0	0.00	45	17.64	17.60	-45	832	-5.41%
2018/06/06	23	17.95	0	0.00	17.85	23	867	2.65%
2018/06/04	22	17.90	0	0.00	17.95	22	932	2.36%
2018/05/31	0	0.00	3	17.55	17.50	-3	1,169	-0.26%
2018/05/25	0	0.00	2	17.30	17.25	-2	1,420	-0.14%
2018/05/23	3	16.58	0	0.00	16.60	3	1,493	0.20%
2018/05/18	0	0.00	1	16.65	16.55	-1	1,511	-0.07%
2018/05/16	1	16.50	0	0.00	16.35	1	1,553	0.06%
2018/05/04	4	17.15	0	0.00	17.20	4	1,649	0.24%
2018/04/26	0	0.00	5	16.80	16.60	-5	1,908	-0.26%
2018/04/24	0	0.00	1	16.90	16.70	-1	1,913	-0.05%
2018/04/23	1	17.05	1	17.00	17.10	0	1,916	0.00%
2018/04/12	1	17.85	4	17.76	17.75	-3	1,991	-0.15%
2018/04/02	0	0.00	1	17.40	17.30	-1	2,010	-0.05%
2018/03/31	1	17.10	0	0.00	17.10	1	2,030	0.05%
2018/03/29	3	17.37	0	0.00	17.20	3	2,038	0.15%
2018/03/28	0	0.00	5	17.31	17.20	-5	2,045	-0.24%
2018/03/27	2	17.33	5	17.15	17.15	-3	2,032	-0.15%
2018/03/26	1	17.70	1	17.80	17.60	0	1,984	0.00%
2018/03/20	2	18.28	0	0.00	18.20	2	2,053	0.10%
2018/03/19	2	18.48	3	18.50	18.40	-1	2,154	-0.05%
2018/03/16	4	18.65	10	18.60	18.50	-6	2,208	-0.27%
2018/03/15	1	18.65	0	0.00	18.55	1	2,202	0.05%
2018/03/14	3	18.93	0	0.00	18.80	3	2,202	0.14%
2018/03/13	0	0.00	2	18.70	18.70	-2	2,182	-0.09%
2018/03/12	3	18.35	0	0.00	18.40	3	2,184	0.14%
2018/03/09	6	18.48	1	18.70	18.50	5	2,187	0.23%
2018/03/08	2	18.88	0	0.00	18.80	2	2,178	0.09%
2018/03/07	0	0.00	2	19.40	19.00	-2	2,160	-0.09%
2018/03/06	4	19.30	1	19.15	19.00	3	2,031	0.15%
2018/03/05	6	19.02	1	18.90	18.90	5	1,979	0.25%
2018/03/02	1	17.80	0	0.00	18.80	1	1,937	0.05%
2018/03/01	1	18.15	22	18.06	18.50	-21	1,898	-1.11%
2018/02/27	2	18.55	0	0.00	18.55	2	1,869	0.11%
2018/02/26	28	19.54	12	19.56	19.60	16	1,771	0.90%
2018/02/23	0	0.00	1	18.15	17.85	-1	1,701	-0.06%
2018/02/22	0	0.00	2	18.03	17.75	-2	1,717	-0.12%
2018/02/21	0	0.00	22	17.37	17.45	-22	1,711	-1.29%
2018/02/09	4	16.26	3	16.50	16.30	1	1,719	0.06%
2018/02/07	24	17.24	17	17.30	17.10	7	1,705	0.41%
2018/02/06	26	17.20	4	17.43	16.95	22	1,723	1.28%
2018/02/05	3	18.03	0	0.00	18.50	3	1,708	0.18%
2018/02/02	3	18.65	1	18.70	18.70	2	1,799	0.11%
2018/01/30	1	18.75	0	0.00	18.70	1	1,990	0.05%
2018/01/25	1	19.90	0	0.00	19.25	1	2,173	0.05%
2018/01/24	1	19.90	9	20.35	19.90	-8	2,254	-0.35%
2018/01/19	0	0.00	0.5	18.80	18.80	-0.5	2,177	-0.02%
2018/01/15	2	18.83	0	0.00	18.85	2	2,215	0.09%
2018/01/11	2	18.55	0	0.00	18.35	2	2,217	0.09%
2018/01/10	6	18.90	0	0.00	18.70	6	2,230	0.27%