上曜 (1316)-新光-台南券商分點個股進出

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

上曜

(1316)

可現股當沖

股價
14.80
漲跌
▲0.30
漲幅
+2.07%
成交量
2,654張
產業
上市營建類股
206人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

上曜 (1316)籌碼相關－新光-台南券商分點個股進出

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-台南券商分點個股進出
新光-台南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
2024/11/21	0	0.00	2	14.88	14.80	-2	4,735	-0.04%
2024/11/20	3	14.57	200	14.50	14.50	-197	4,894	-4.03%	大賣/鉅額交易
2024/11/19	9	14.70	1	14.75	14.70	8	5,044	0.16%
2024/11/18	1	14.85	6	14.70	14.70	-5	5,231	-0.10%
2024/11/15	2	15.30	17.2	15.03	15.00	-15.2	5,462	-0.28%
2024/11/14	55	14.71	52	14.76	14.65	3	5,771	0.05%
2024/11/13	0	0.00	1	15.05	15.00	-1	5,845	-0.02%
2024/11/12	2	15.10	17	15.33	15.00	-15	5,926	-0.25%
2024/11/11	3	15.05	1	15.05	15.00	2	5,933	0.03%
2024/11/08	0.5	15.30	2	15.20	14.95	-1.5	6,082	-0.02%
2024/11/07	1	15.15	3	15.18	15.10	-2	6,250	-0.03%
2024/11/06	1	14.95	1	15.05	14.95	0	6,379	0.00%
2024/11/04	1	14.85	0	0.00	14.80	1	6,949	0.01%
2024/11/01	26.1	15.22	17.1	15.16	15.25	9	7,261	0.12%
2024/10/30	9.2	14.60	10	14.78	14.75	-0.8	8,596	-0.01%
2024/10/29	14	14.58	13	14.60	14.60	1	9,234	0.01%
2024/10/28	5	14.94	1	15.05	14.95	4	9,413	0.04%
2024/10/25	3.1	14.94	0	0.00	14.90	3.1	9,666	0.03%
2024/10/24	9.2	15.13	306	15.20	15.05	-296.8	9,938	-2.99%	大賣/鉅額交易
2024/10/23	1	15.45	3	15.60	15.50	-2	10,003	-0.02%
2024/10/22	3	15.37	20	15.40	15.45	-17	10,194	-0.17%
2024/10/21	5	15.42	14	15.50	15.65	-9	10,450	-0.09%
2024/10/18	5	15.52	17	15.47	15.50	-12	10,944	-0.11%
2024/10/17	4.5	15.81	5	15.75	15.75	-0.5	11,428	0.00%
2024/10/16	3	15.50	2	15.68	15.70	1	11,787	0.01%
2024/10/15	4	15.76	0.8	15.85	15.65	3.2	12,439	0.03%
2024/10/14	15	15.60	3	15.72	15.80	12	12,875	0.09%
2024/10/11	62	15.47	61	15.29	15.25	1	13,897	0.01%
2024/10/09	278.2	15.56	250	15.45	15.35	28.2	14,289	0.20%	大買/大賣/
2024/10/08	60	16.12	59	16.31	16.40	1	14,250	0.01%
2024/10/07	42	16.62	26	16.55	16.55	16	14,246	0.11%
2024/10/04	125	16.58	111	16.65	16.70	14	14,334	0.10%	大買/大賣/
2024/10/01	48.1	16.72	33	16.86	16.95	15.1	14,337	0.11%
2024/09/30	4	16.86	3	16.97	16.85	1	14,338	0.01%
2024/09/27	1	17.00	5	17.16	17.20	-4	14,347	-0.03%
2024/09/26	7	16.91	4	16.98	16.85	3	14,340	0.02%
2024/09/25	23	16.99	27	17.19	17.00	-4	14,355	-0.03%
2024/09/24	199.5	17.02	180	16.68	16.65	19.5	14,336	0.14%	大買/大賣/
2024/09/23	123.2	16.88	119	16.76	16.85	4.2	14,297	0.03%	大買/大賣/
2024/09/20	145.1	17.54	115	17.57	17.50	30.1	14,186	0.21%	大買/大賣/
2024/09/19	5	19.03	10	19.03	19.15	-5	13,971	-0.04%
2024/09/18	2	18.85	2	18.70	18.65	0	13,982	0.00%
2024/09/16	3	18.55	5	18.75	18.70	-2	14,006	-0.01%
2024/09/13	2.1	18.64	11	18.55	18.50	-8.9	14,025	-0.06%
2024/09/12	3	18.00	4	18.05	18.10	-1	14,067	-0.01%
2024/09/11	19	17.67	12	17.66	17.70	7	14,083	0.05%
2024/09/10	240	18.16	212	17.76	17.75	28	14,085	0.20%	大買/大賣/
2024/09/09	7.3	18.12	1	18.40	18.40	6.3	14,146	0.04%
2024/09/06	11	18.69	0.2	18.80	18.55	10.8	14,176	0.08%
2024/09/05	10	18.94	2	19.20	18.80	8	14,298	0.06%
2024/09/04	19	18.84	7	19.29	18.80	12	15,134	0.08%
2024/09/03	71	19.85	55	20.20	19.80	16	15,431	0.10%
2024/09/02	13	20.50	17	20.30	20.00	-4	15,395	-0.03%
2024/08/30	9	20.06	16.7	20.35	20.35	-7.7	15,336	-0.05%
2024/08/29	6	19.89	16	20.29	19.95	-10	15,207	-0.07%
2024/08/28	4.2	19.36	6	19.50	19.50	-1.8	15,124	-0.01%
2024/08/27	19.5	19.13	9	19.23	19.35	10.5	15,323	0.07%
2024/08/26	127	19.98	131	19.46	19.35	-4	15,692	-0.03%	大買/大賣/
2024/08/23	120.5	20.13	122	20.14	20.10	-1.5	15,685	-0.01%	大買/大賣/
2024/08/22	17.5	20.89	16.1	20.55	20.75	1.4	15,726	0.01%
2024/08/21	18	20.91	30	20.94	20.75	-12	15,588	-0.08%
2024/08/20	14	20.91	16	21.06	21.00	-2	15,463	-0.01%
2024/08/19	23	20.71	9.8	20.90	21.05	13.2	15,381	0.09%
2024/08/16	67	20.68	92.1	20.72	20.50	-25.1	15,229	-0.16%
2024/08/15	5	19.46	15	19.67	19.55	-10	14,984	-0.07%
2024/08/14	53	19.71	59	19.83	19.50	-6	14,975	-0.04%
2024/08/13	19	19.59	1	19.70	19.55	18	14,940	0.12%
2024/08/12	18	20.06	12	20.08	19.85	6	14,948	0.04%
2024/08/09	50	19.50	27	19.83	19.45	23	14,844	0.15%
2024/08/08	12	18.76	6	19.00	18.90	6	14,754	0.04%
2024/08/07	7	19.46	13.4	18.82	19.35	-6.4	14,722	-0.04%
2024/08/06	238.7	18.36	278	18.04	18.05	-39.3	14,659	-0.27%	大買/大賣/
2024/08/05	163.3	19.72	12	19.40	19.40	151.3	14,402	1.05%	大買/鉅額交易
2024/08/02	374.2	22.04	100	22.13	21.55	274.2	14,218	1.93%	大買/鉅額交易
2024/08/01	142	21.23	508.1	22.11	22.85	-366.1	13,219	-2.77%	大買/大賣/鉅額交易
2024/07/31	121.2	21.08	106	20.99	20.80	15.2	13,333	0.11%	大買/大賣/
2024/07/30	126	20.43	125.5	20.63	21.10	0.5	15,260	0.00%	大買/大賣/
2024/07/29	38.3	21.03	135	20.85	20.75	-96.7	15,566	-0.62%	大賣/
2024/07/26	10	20.09	37.1	20.33	20.35	-27.1	16,189	-0.17%
2024/07/23	6	20.49	7	20.39	20.35	-1	16,772	-0.01%
2024/07/22	240	19.45	243.7	19.58	19.55	-3.7	16,677	-0.02%	大買/大賣/
2024/07/19	283.5	20.79	222.1	20.56	20.50	61.5	16,666	0.37%	大買/大賣/
2024/07/18	59	21.21	172	21.15	21.05	-113	16,346	-0.69%	大賣/鉅額交易
2024/07/17	165	21.22	109	21.49	21.10	56	16,531	0.34%	大買/大賣/
2024/07/16	124.1	21.22	82	21.30	21.00	42.1	16,343	0.26%	大買/
2024/07/15	18	20.50	29.2	20.35	20.35	-11.2	15,797	-0.07%
2024/07/12	235	20.81	175.1	20.54	19.80	60	15,420	0.39%	大買/大賣/
2024/07/11	11	20.55	87.2	20.85	21.45	-76.2	14,415	-0.53%
2024/07/10	59	19.17	71.6	19.44	19.50	-12.6	14,068	-0.09%
2024/07/09	13	18.94	7	19.02	18.90	6	13,996	0.04%
2024/07/08	114.5	19.17	144.1	19.29	19.25	-29.6	14,012	-0.21%	大買/大賣/
2024/07/05	4	18.96	4	19.11	18.90	0	13,997	0.00%
2024/07/04	34	18.80	35	18.99	18.95	-1	14,083	-0.01%
2024/07/03	8.1	18.82	7	18.81	18.75	1.1	14,248	0.01%
2024/07/02	5	18.68	1	18.60	18.50	4	14,342	0.03%
2024/07/01	14	18.90	4	19.24	18.85	10	14,416	0.07%
2024/06/28	17	18.78	10	18.66	18.70	7	14,525	0.05%
2024/06/27	19.1	18.57	0	0.00	18.45	19.1	14,700	0.13%
2024/06/26	52	19.01	50	18.75	18.75	2	14,778	0.01%
2024/06/25	20	18.82	1	18.90	18.90	19	15,326	0.12%
2024/06/24	12	19.05	1	19.05	19.00	11	15,670	0.07%
2024/06/21	50	19.20	50	19.34	19.05	0	15,833	0.00%
2024/06/20	5	19.13	4	19.24	19.15	1	15,904	0.01%
2024/06/19	71	19.29	51	19.25	19.25	20	16,122	0.12%
2024/06/18	1	19.50	27	19.52	19.55	-26	16,203	-0.16%
2024/06/17	8	19.38	2	19.40	19.35	6	16,336	0.04%
2024/06/14	108	19.64	14	20.13	19.55	94	16,601	0.57%	大買/
2024/06/13	184	19.55	129	19.72	19.55	55	16,712	0.33%	大買/大賣/
2024/06/12	155.1	19.55	95	19.67	19.85	60.1	17,223	0.35%	大買/
2024/06/11	223	20.80	205	20.53	20.15	18	18,267	0.10%	大買/大賣/
2024/06/07	11	20.27	85.6	20.37	20.75	-74.6	18,009	-0.41%
2024/06/06	118.5	18.79	129	18.88	18.90	-10.5	18,404	-0.06%	大買/大賣/
2024/06/05	91	19.24	132.5	18.93	18.90	-41.5	19,177	-0.22%	大賣/
2024/06/04	104	19.32	109.1	19.10	19.10	-5.1	20,106	-0.03%	大買/大賣/
2024/06/03	74.3	19.52	64.4	19.38	19.35	9.9	22,476	0.04%
2024/05/31	18	20.18	30	20.07	19.75	-12	23,422	-0.05%
2024/05/30	139.5	20.09	151	19.61	19.70	-11.6	23,917	-0.05%	大買/大賣/
2024/05/29	26	19.15	3	19.08	19.10	23	23,916	0.10%
2024/05/28	9	18.61	218	19.17	18.85	-209	25,134	-0.83%	大賣/鉅額交易
2024/05/27	21	17.96	31	18.09	18.10	-10	25,988	-0.04%
2024/05/24	3	17.97	19	17.81	18.00	-16	26,971	-0.06%
2024/05/23	132	18.10	51	17.95	18.05	81	27,471	0.29%	大買/
2024/05/22	97.1	18.32	75.1	18.43	18.45	22	28,083	0.08%
2024/05/21	56.1	18.39	51	18.30	18.40	5.1	28,844	0.02%
2024/05/20	104	19.04	101	18.91	18.65	3	29,962	0.01%	大買/大賣/
2024/05/17	155	19.12	8	19.06	18.95	147	30,583	0.48%	大買/鉅額交易
2024/05/16	45	19.06	97	19.20	19.05	-52	30,897	-0.17%
2024/05/15	29	18.87	1	18.95	18.85	28	31,006	0.09%
2024/05/14	58.1	19.04	0	0.00	18.90	58.1	31,028	0.19%
2024/05/13	16	18.76	12	19.06	18.95	4	30,982	0.01%
2024/05/10	13	19.32	9	19.30	19.10	4	30,904	0.01%
2024/05/09	73	20.04	68	20.11	19.60	5	30,801	0.02%
2024/05/08	8	20.02	10	20.00	20.15	-2	30,787	-0.01%
2024/05/07	137	20.16	84	20.40	20.20	53	30,809	0.17%	大買/
2024/05/06	302	21.29	291	21.40	21.05	11	30,556	0.04%	大買/大賣/
2024/05/03	423	22.52	460.5	23.07	22.30	-37.5	29,883	-0.13%	大買/大賣/
2024/05/02	53	21.62	58.4	21.87	22.30	-5.4	27,813	-0.02%
2024/04/30	274	20.72	203	20.56	20.30	71	27,217	0.26%	大買/大賣/
2024/04/29	46	19.86	42	20.09	20.55	4	26,288	0.02%
2024/04/26	108	18.76	105	19.05	18.70	3	25,586	0.01%	大買/大賣/
2024/04/25	82	19.07	196	19.09	18.70	-114	25,455	-0.45%	大賣/鉅額交易
2024/04/24	77.2	18.58	119	18.51	18.50	-41.9	25,200	-0.17%	大賣/
2024/04/23	221	18.76	33	18.58	18.45	188	25,052	0.75%	大買/鉅額交易
2024/04/22	0	0.00	7	19.11	19.15	-7	24,395	-0.03%
2024/04/19	15	17.49	36	17.60	17.45	-21	24,232	-0.09%
2024/04/18	39.2	18.11	34	17.92	18.00	5.2	24,113	0.02%
2024/04/17	13.5	18.07	5	18.03	17.95	8.5	24,013	0.04%
2024/04/16	60.4	18.17	61	18.10	17.90	-0.6	23,937	0.00%
2024/04/15	119.3	18.78	122	18.73	18.70	-2.7	23,813	-0.01%	大買/大賣/
2024/04/12	55.2	19.34	50	19.10	19.15	5.2	23,714	0.02%
2024/04/11	116.2	19.68	103	19.36	19.35	13.2	23,644	0.06%	大買/大賣/
2024/04/10	18.1	19.93	45	20.08	19.95	-27	23,537	-0.11%
2024/04/09	10.2	19.81	45	20.00	20.00	-34.9	23,403	-0.15%
2024/04/08	131.1	19.96	6	19.73	19.85	125.1	23,228	0.54%	大買/鉅額交易
2024/04/03	108.1	19.41	14	19.52	19.45	94.1	23,091	0.41%	大買/
2024/04/02	38.1	19.88	31	19.83	19.95	7.1	22,975	0.03%
2024/04/01	9	19.76	12.1	19.86	19.95	-3.1	22,828	-0.01%
2024/03/29	9.1	19.43	7	19.39	19.20	2.1	22,621	0.01%
2024/03/28	83.1	20.06	66.8	19.96	19.30	16.3	22,479	0.07%
2024/03/27	20.3	19.40	189	19.48	19.30	-168.7	21,904	-0.77%	大賣/鉅額交易
2024/03/26	129.1	18.48	95	18.27	18.10	34.1	21,510	0.16%	大買/
2024/03/25	165.2	19.47	42	19.49	19.20	123.2	21,314	0.58%	大買/鉅額交易
2024/03/22	258.3	19.57	283	19.69	19.40	-24.7	21,220	-0.12%	大買/大賣/
2024/03/21	36.2	19.61	47	19.50	19.55	-10.8	20,961	-0.05%
2024/03/20	131.1	19.95	148	19.70	19.60	-16.9	20,812	-0.08%	大買/大賣/
2024/03/19	184.1	20.40	189	19.91	19.85	-4.9	20,656	-0.02%	大買/大賣/
2024/03/18	438.1	20.22	450	20.43	20.40	-11.9	20,326	-0.06%	大買/大賣/
2024/03/15	229.1	20.19	141	20.10	19.95	88.1	20,042	0.44%	大買/大賣/
2024/03/14	333.3	19.99	297.2	20.71	20.50	36.1	19,474	0.19%	大買/大賣/
2024/03/13	457.2	20.16	345	19.62	19.65	112.2	18,310	0.61%	大買/大賣/鉅額交易
2024/03/12	610.5	21.86	71.5	21.19	20.65	538.9	17,725	3.04%	大買/鉅額交易
2024/03/11	641.2	22.68	212	22.78	22.80	429.2	16,975	2.53%	大買/大賣/鉅額交易
2024/03/08	186.1	24.01	172.1	23.51	22.60	14	16,178	0.09%	大買/大賣/
2024/03/07	1,003.6	25.97	585	26.73	25.10	418.6	15,197	2.75%	大買/大賣/鉅額交易
2024/03/06	140	25.06	281.3	25.69	26.20	-141.3	12,798	-1.10%	大買/大賣/鉅額交易
2024/03/05	113	22.60	342.1	23.54	23.85	-229.1	11,773	-1.95%	大買/大賣/鉅額交易
2024/03/04	60	21.73	63.6	21.94	21.70	-3.6	10,992	-0.03%
2024/03/01	495.1	21.80	816.5	22.21	21.30	-321.4	10,530	-3.05%	大買/大賣/鉅額交易
2024/02/29	93	20.40	498	20.49	21.00	-405	9,196	-4.40%	大賣/鉅額交易
2024/02/27	200.2	19.88	244	19.97	19.10	-43.8	8,181	-0.54%	大買/大賣/
2024/02/26	94	18.60	50.6	19.02	19.60	43.4	7,184	0.60%
2024/02/23	90	17.77	106	18.00	17.85	-16	6,659	-0.24%	大賣/
2024/02/22	378.1	17.28	53	17.53	17.30	325.1	5,947	5.47%	大買/鉅額交易
2024/02/21	280	18.46	230.6	18.24	18.10	49.4	5,125	0.96%	大買/大賣/
2024/02/20	49	17.72	127.7	18.09	18.40	-78.7	3,960	-1.99%	大賣/
2024/02/19	54	16.06	152	16.51	16.75	-98	3,271	-2.99%	大賣/
2024/02/16	16.7	15.14	4.5	15.24	15.25	12.2	2,897	0.42%
2024/02/15	0	13.83	9.9	14.12	13.90	-9.9	2,705	-0.37%
2024/02/05	20	13.80	3	14.00	13.70	17	2,641	0.64%
2024/02/02	5	14.10	1	14.10	13.95	4	2,612	0.15%
2024/02/01	209	13.70	10.2	13.65	13.75	198.8	2,576	7.72%	大買/鉅額交易
2024/01/31	5.6	14.20	23	14.04	13.80	-17.4	2,532	-0.69%
2024/01/30	33	14.21	68.5	14.24	14.30	-35.5	2,422	-1.47%
2024/01/29	25	13.52	2	13.65	13.90	23	2,243	1.03%
2024/01/26	63	13.60	21	13.48	13.10	42	2,121	1.98%
2024/01/25	5	13.00	2	13.00	13.05	3	1,991	0.15%
2024/01/24	0	12.35	0	0.00	12.50	0	1,919	0.00%
2024/01/23	0	12.35	5	12.35	12.35	-5	1,921	-0.26%
2024/01/22	0	12.40	0	0.00	12.35	0	1,919	0.00%
2024/01/19	0	12.25	0	0.00	12.30	0	1,918	0.00%
2024/01/18	9	12.21	1	12.30	12.25	8	1,917	0.42%
2024/01/17	31	12.30	1	12.20	12.15	30	1,918	1.56%
2024/01/16	16	12.56	0	0.00	12.55	16	1,882	0.85%
2024/01/15	2	13.10	0	0.00	12.90	2	1,866	0.11%
2024/01/12	1	12.60	0	0.00	12.60	1	1,848	0.05%
2024/01/11	25	12.70	5	12.70	12.70	20	1,862	1.07%
2024/01/10	2	12.70	30	12.80	12.75	-28	1,892	-1.48%
2024/01/09	10	12.85	10	12.80	12.80	0	1,899	0.00%
2024/01/08	4	12.90	1	12.90	12.90	3	1,915	0.16%
2024/01/05	40	12.99	0	13.05	13.05	40	1,915	2.09%
2024/01/04	0	0.00	0	12.75	12.90	0	1,901	0.00%
2024/01/03	26	12.90	0	0.00	12.90	26	1,923	1.35%
2024/01/02	23	13.00	118	12.95	13.05	-95	2,021	-4.70%	大賣/
2023/12/29	50	12.70	22	12.70	12.70	28	2,001	1.40%
2023/12/28	26	12.70	0	0.00	12.70	26	2,015	1.29%
2023/12/27	2	12.85	0	0.00	12.70	2	2,062	0.10%
2023/12/26	0	0.00	10	12.85	12.95	-10	2,062	-0.48%
2023/12/25	10	12.65	7.1	12.61	12.65	3	2,066	0.14%
2023/12/22	0	0.00	3	12.50	12.55	-3	2,082	-0.14%
2023/12/20	0	0.00	2	13.00	12.90	-2	2,084	-0.10%
2023/12/19	2	12.85	2.1	12.85	12.80	-0.1	2,084	0.00%
2023/12/18	2	12.70	7	12.55	12.60	-5	2,119	-0.24%
2023/12/15	7	12.45	30	12.40	12.40	-23	2,353	-0.98%
2023/12/14	14	12.60	0	0.00	12.65	14	2,339	0.60%
2023/12/13	0	12.80	0	0.00	12.80	0	2,342	0.00%
2023/12/12	30	12.70	0	0.00	12.70	30	2,455	1.22%
2023/12/08	2	12.70	4	12.69	12.55	-2	2,467	-0.08%
2023/12/07	11	13.38	24	13.04	12.80	-13	2,493	-0.52%
2023/12/06	5	13.35	35	13.14	13.30	-30	2,493	-1.20%
2023/12/05	16	12.95	1	12.95	12.95	15	2,461	0.61%
2023/12/04	0	12.75	12.5	12.73	12.85	-12.5	2,420	-0.52%
2023/11/30	0	0.00	4.6	12.34	12.35	-4.6	2,362	-0.20%
2023/11/28	1	11.85	1	11.70	11.90	0	2,309	0.00%
2023/11/24	0	0.00	5	11.60	11.45	-5	2,302	-0.22%
2023/11/22	0	0.00	4	11.45	11.35	-4	2,231	-0.18%
2023/11/17	10	11.10	12.1	11.01	11.00	-2.1	2,249	-0.09%
2023/11/16	0	0.00	1	10.65	10.75	-1	2,233	-0.04%
2023/11/15	0	0.00	50	10.50	10.50	-50	2,240	-2.23%
2023/11/13	1	10.40	3	10.40	10.35	-2	2,260	-0.09%
2023/11/10	0	0.00	0.5	10.45	10.55	-0.5	2,259	-0.02%
2023/11/07	0.2	10.40	0	0.00	10.35	0.2	2,290	0.01%
2023/11/06	0	10.40	2	10.45	10.40	-2	2,304	-0.09%
2023/10/30	0	0.00	30	10.25	10.25	-30	2,380	-1.26%
2023/10/27	3	10.30	0	0.00	10.30	3	2,386	0.13%
2023/10/26	0	0.00	8	10.30	10.30	-8	2,394	-0.33%
2023/10/25	0	0.00	5	10.35	10.35	-5	2,403	-0.21%
2023/10/24	50	10.25	31	10.15	10.15	19	2,412	0.79%
2023/10/23	25	10.29	0	0.00	10.20	25	2,418	1.03%
2023/10/20	57	10.30	60	10.35	10.35	-3	2,414	-0.12%
2023/10/18	103	10.94	56	10.80	10.80	47	2,421	1.94%	大買/
2023/10/17	0	0.00	0.5	11.15	11.00	-0.5	2,402	-0.02%
2023/10/16	51	11.06	0	0.00	11.10	51	2,382	2.14%
2023/10/13	0	0.00	5.4	11.10	11.05	-5.4	2,363	-0.23%
2023/10/12	93.5	10.96	50	11.00	11.00	43.5	2,369	1.84%
2023/10/11	7.4	11.04	10	11.25	11.05	-2.6	2,361	-0.11%
2023/10/06	35	11.32	2	11.23	11.20	33	2,329	1.42%
2023/10/05	10	10.80	0	0.00	10.85	10	2,223	0.45%
2023/10/04	9	10.75	0	0.00	10.75	9	2,220	0.41%
2023/10/03	32	10.76	16	10.79	10.75	16	2,200	0.73%
2023/10/02	8	10.79	7	10.75	10.75	1	2,157	0.05%
2023/09/28	7	10.69	0	0.00	10.75	7	2,140	0.33%
2023/09/27	0	0.00	0.4	10.55	10.50	-0.4	2,117	-0.02%
2023/09/26	3	10.57	5	10.55	10.55	-2	2,097	-0.10%
2023/09/25	16	10.60	5	10.58	10.55	11	2,091	0.53%
2023/09/22	7	10.64	1	10.60	10.60	6	2,070	0.29%
2023/09/21	8.6	10.73	1	10.70	10.65	7.6	2,039	0.37%
2023/09/20	0	10.55	11	10.56	10.60	-11	1,970	-0.56%
2023/09/19	0	10.85	0	0.00	10.60	0	1,721	0.00%
2023/09/18	2	10.85	91	10.85	10.85	-89	1,708	-5.21%
2023/09/15	3.1	10.70	6	10.77	10.80	-2.9	1,681	-0.17%
2023/09/14	5	10.35	0	0.00	10.30	5	1,560	0.32%
2023/09/13	6	10.38	2	10.50	10.35	4	1,570	0.25%
2023/09/12	98	10.15	0	0.00	10.20	98	1,526	6.42%
2023/09/11	51	10.25	50	10.15	10.15	1	1,454	0.07%
2023/09/08	60.1	10.40	0.3	10.60	10.50	59.8	1,360	4.39%
2023/09/07	20	10.70	0	0.00	10.65	20	1,307	1.53%
2023/09/06	2	10.70	0	0.00	10.80	2	1,314	0.15%
2023/09/05	0	0.00	0.7	10.80	10.85	-0.7	1,289	-0.06%
2023/09/04	10	10.85	0	0.00	10.85	10	1,277	0.78%
2023/09/01	0	10.79	0	0.00	10.75	0	1,276	0.00%
2023/08/28	10	10.72	0	0.00	10.80	10	1,240	0.81%
2023/08/25	0	0.00	0.2	10.75	10.75	-0.2	1,237	-0.02%
2023/08/24	0.8	10.95	1	10.90	10.70	-0.2	1,251	-0.02%
2023/08/23	53	11.24	0	0.00	11.10	53	1,245	4.25%
2023/08/22	41	11.50	0	0.00	11.60	41	1,232	3.33%
2023/08/21	0	0.00	15	12.03	12.05	-15	1,197	-1.25%
2023/08/18	0	11.90	0	0.00	11.95	0	1,179	0.00%
2023/08/17	5	11.70	0	0.00	11.85	5	1,163	0.43%
2023/08/15	4	11.75	0	0.00	11.90	4	1,142	0.35%
2023/08/14	5.2	11.70	0	0.00	11.70	5.2	1,126	0.46%
2023/08/10	4	12.10	0	0.00	12.10	4	1,078	0.37%
2023/08/09	5	12.20	0	0.00	12.20	5	1,065	0.47%
2023/08/08	0	0.00	0.2	12.15	12.35	-0.2	1,054	-0.02%
2023/08/07	8	11.95	0	0.00	12.00	8	1,030	0.78%
2023/08/04	2	11.95	0	12.05	11.95	2	1,032	0.19%
2023/08/02	0	0.00	12	12.07	11.95	-12	1,044	-1.15%
2023/07/31	0	0.00	3	11.75	11.75	-3	1,115	-0.27%
2023/07/28	0.1	11.85	4	11.90	11.85	-3.9	1,116	-0.35%
2023/07/26	1	11.70	0	0.00	11.65	1	1,105	0.09%
2023/07/21	2.2	11.85	0	0.00	11.85	2.2	1,092	0.20%
2023/07/18	50	11.70	0.9	11.65	11.70	49.1	1,094	4.48%
2023/07/17	2	11.65	0	0.00	11.85	2	1,119	0.18%
2023/07/14	7	11.85	62	11.75	11.75	-55	1,141	-4.82%
2023/07/13	0	0.00	20	11.85	11.90	-20	1,166	-1.71%
2023/07/12	51	12.00	0	0.00	11.90	51	1,204	4.23%
2023/07/11	6	11.91	0	0.00	12.00	6	1,213	0.49%
2023/07/05	4	12.10	0	0.00	12.10	4	1,413	0.28%
2023/07/04	10	12.20	0	0.00	12.20	10	1,430	0.70%
2023/07/03	10	12.25	0	0.00	12.25	10	1,440	0.69%
2023/06/27	5	12.05	10	12.05	12.15	-5	1,502	-0.33%
2023/06/20	3	12.27	0	0.00	12.25	3	1,561	0.19%
2023/06/19	11	12.00	10.1	12.00	12.05	0.9	1,663	0.05%
2023/06/16	5	12.20	21	12.30	12.25	-16	1,659	-0.96%
2023/06/15	18	12.57	0	0.00	12.40	18	1,701	1.06%
2023/06/13	0.2	12.45	0	0.00	12.45	0.2	1,895	0.01%
2023/06/12	52.4	12.48	0	0.00	12.50	52.4	2,066	2.53%
2023/06/08	5.2	12.89	0	0.00	12.75	5.2	2,343	0.22%
2023/06/07	2.5	12.93	0	0.00	12.95	2.5	2,362	0.11%
2023/06/06	0.2	12.75	0	0.00	12.80	0.2	2,383	0.01%
2023/06/05	10	12.76	10	12.80	12.85	0	2,390	0.00%
2023/06/01	1	12.55	9	12.55	12.55	-8	2,395	-0.33%
2023/05/30	5	12.65	0	0.00	12.55	5	2,403	0.21%
2023/05/29	23	12.38	30	12.50	12.45	-7	2,393	-0.29%
2023/05/26	17.5	12.88	1.9	12.77	12.70	15.6	2,381	0.65%
2023/05/24	0	0.00	1	13.20	13.25	-1	2,338	-0.04%
2023/05/23	0.2	13.40	0	0.00	13.35	0.2	2,328	0.01%
2023/05/22	0	0.00	3	13.25	13.40	-3	2,331	-0.13%
2023/05/17	0	0.00	4	13.25	13.30	-4	2,329	-0.17%
2023/05/16	5	13.20	1	13.25	13.20	4	2,328	0.17%
2023/05/15	2	13.35	0	0.00	13.25	2	2,329	0.09%
2023/05/12	10	13.30	0	0.00	13.30	10	2,325	0.43%
2023/05/11	10	13.30	0	0.00	13.25	10	2,327	0.43%
2023/05/09	2	13.43	0	0.00	13.50	2	2,324	0.09%
2023/05/08	0	13.65	2	13.75	13.65	-2	2,305	-0.09%
2023/05/05	0	13.75	1	13.80	13.65	-1	2,247	-0.04%
2023/05/02	0	0.00	3	13.65	13.60	-3	2,230	-0.13%
2023/04/28	0.3	13.45	0.3	13.40	13.45	0	2,218	0.00%
2023/04/26	1	13.05	24	13.15	13.25	-23	2,191	-1.05%
2023/04/25	2.1	13.15	0	0.00	13.25	2.1	2,177	0.10%
2023/04/24	0.2	13.50	0.3	13.40	13.50	-0.1	2,153	0.00%
2023/04/21	10	13.40	0.2	13.45	13.35	9.8	2,152	0.45%
2023/04/20	51	14.04	0	0.00	13.55	51	2,138	2.38%
2023/04/19	0	0.00	0.8	13.90	13.95	-0.8	2,108	-0.04%
2023/04/18	0	0.00	2	13.88	13.70	-2	2,061	-0.10%
2023/04/17	0	0.00	4	13.74	13.60	-4	2,020	-0.20%
2023/04/14	1	13.25	30	13.30	13.20	-29	1,977	-1.47%
2023/04/13	79.2	13.28	83	13.21	13.20	-3.8	1,963	-0.19%
2023/04/12	45	13.89	30	14.05	13.75	15	1,899	0.79%
2023/04/11	22	13.86	12	13.83	13.80	10	1,855	0.54%
2023/04/10	28	13.98	11	13.94	14.00	17	1,844	0.92%
2023/04/07	29	13.53	4	13.45	13.55	25	1,764	1.42%
2023/04/06	20	13.10	1	13.05	13.15	19	1,739	1.09%
2023/03/31	0	0.00	12	13.16	13.20	-12	1,729	-0.69%
2023/03/30	0	0.00	20	13.25	13.25	-20	1,719	-1.16%
2023/03/29	0	0.00	4	13.25	13.25	-4	1,708	-0.23%
2023/03/28	7	13.20	1	13.45	13.15	6	1,707	0.35%
2023/03/27	54	13.40	5	13.46	13.40	49	1,690	2.90%
2023/03/24	104	13.45	110.1	13.51	13.55	-6	1,686	-0.36%	大買/大賣/
2023/03/23	100	13.65	540	13.58	13.55	-440	1,665	-26.42%	大賣/鉅額交易
2023/03/22	63	13.68	43	13.78	13.70	20	1,650	1.21%
2023/03/21	27	13.35	35	13.41	13.35	-8	1,576	-0.51%
2023/03/20	91	13.29	2	13.20	13.35	89	1,552	5.73%
2023/03/17	5	13.70	120	13.46	13.60	-115	1,505	-7.64%	大賣/鉅額交易
2023/03/16	52	13.71	45	13.59	13.45	7	1,449	0.48%
2023/03/15	8	13.04	5	13.41	13.75	3	1,313	0.23%
2023/03/14	37.2	12.93	81	12.72	12.55	-43.8	1,139	-3.84%
2023/03/13	7	12.86	7	12.86	13.05	0	1,012	0.00%
2023/03/10	0	12.10	0	0.00	11.90	0	851	0.00%
2023/03/09	3	12.25	5.2	12.44	12.20	-2.2	839	-0.26%
2023/03/08	20	12.15	0	0.00	12.15	20	821	2.44%
2023/03/07	28	12.15	4	12.10	12.05	24	822	2.92%
2023/03/06	0.1	12.04	0.2	12.05	12.05	-0.1	818	-0.01%
2023/03/03	10	11.88	11	11.90	11.85	-1	804	-0.12%
2023/03/01	0	12.00	0	0.00	11.95	0	798	0.00%
2023/02/23	2.1	12.20	2	12.20	12.15	0.1	781	0.01%
2023/02/22	0	12.15	1	12.15	12.15	-1	782	-0.13%
2023/02/21	0.1	12.20	0	0.00	12.20	0.1	792	0.01%
2023/02/20	0	0.00	6	12.10	12.20	-6	820	-0.73%
2023/02/17	5	12.00	0	0.00	12.00	5	858	0.58%
2023/02/16	69	12.12	0	0.00	12.05	69	879	7.85%
2023/02/15	0	12.22	0	0.00	12.15	0	895	0.00%
2023/02/14	0	11.95	0	0.00	12.05	0	888	0.00%
2023/02/13	127	12.00	0	0.00	12.00	127	887	14.31%	大買/鉅額交易
2023/02/10	0	12.27	0	0.00	12.10	0	883	0.00%
2023/02/09	27	12.53	0	0.00	12.30	27	883	3.06%
2023/02/03	5	12.15	0	0.00	12.20	5	899	0.56%
2023/02/02	0	12.25	0	0.00	12.25	0	908	0.00%
2023/02/01	0	0.00	10	12.60	12.30	-10	924	-1.08%
2023/01/31	0	0.00	3	12.05	12.05	-3	903	-0.33%
2023/01/30	10	11.85	0	0.00	11.95	10	909	1.10%
2023/01/17	1	11.65	0	0.00	11.65	1	926	0.11%
2023/01/16	0	0.00	0.4	11.70	11.70	-0.4	976	-0.04%
2023/01/13	0	0.00	0.1	11.80	11.70	-0.1	1,015	-0.01%
2023/01/11	0.1	11.90	0	0.00	11.90	0.1	1,032	0.01%
2023/01/10	1.2	11.96	0	0.00	12.10	1.2	1,079	0.11%
2023/01/09	0.5	11.95	5	11.95	11.95	-4.5	1,131	-0.40%
2023/01/06	0	0.00	2	11.85	11.95	-2	1,204	-0.17%
2023/01/05	0.3	12.00	0	0.00	11.95	0.3	1,273	0.02%
2023/01/03	2	11.80	0	0.00	11.80	2	1,496	0.13%
2022/12/30	7	11.90	0.4	11.95	11.85	6.6	1,624	0.40%
2022/12/29	0.4	11.60	0	0.00	11.60	0.4	1,628	0.03%
2022/12/28	1	11.70	0	0.00	11.80	1	1,647	0.06%
2022/12/27	3	11.85	0	0.00	11.90	3	1,639	0.18%
2022/12/26	0	11.95	0	0.00	11.95	0	1,638	0.00%
2022/12/21	5	11.95	0	0.00	12.00	5	1,646	0.30%
2022/12/20	7	11.96	0	0.00	12.00	7	1,646	0.43%
2022/12/16	0.2	12.35	0	0.00	12.35	0.2	1,630	0.01%
2022/12/15	0	0.00	4	12.80	12.70	-4	1,656	-0.24%
2022/12/14	0.2	12.85	13	12.88	12.90	-12.8	1,667	-0.77%
2022/12/13	115.3	12.53	36	12.32	12.25	79.3	1,657	4.79%	大買/
2022/12/12	47.5	13.00	9	13.00	13.00	38.5	1,625	2.37%
2022/12/09	88	13.34	0	0.00	13.20	88	1,634	5.38%
2022/12/08	123	13.45	0	0.00	13.45	123	1,633	7.53%	大買/鉅額交易
2022/12/07	95.1	13.03	15	13.06	13.00	80.1	1,640	4.88%
2022/12/06	20	13.05	34	13.10	13.00	-14	1,642	-0.85%
2022/12/05	20	13.50	11	13.38	13.35	9	1,644	0.55%
2022/12/02	0	0.00	4	13.10	13.30	-4	1,640	-0.24%
2022/12/01	22	13.05	2	13.15	13.15	20	1,651	1.21%
2022/11/30	60	12.99	30	12.95	12.95	30	1,679	1.79%
2022/11/29	7.2	12.57	0	0.00	12.65	7.2	1,669	0.43%
2022/11/25	4	12.40	0	0.00	12.40	4	1,687	0.24%
2022/11/24	2	12.20	2	12.30	12.35	0	1,691	0.00%
2022/11/23	10	12.25	0	0.00	12.25	10	1,699	0.59%
2022/11/21	2.3	12.30	0	0.00	12.25	2.3	1,700	0.14%
2022/11/18	0	12.70	0.7	12.49	12.45	-0.7	1,714	-0.04%
2022/11/17	0.1	12.70	0	0.00	12.70	0.1	1,724	0.00%
2022/11/16	10.2	12.70	0	0.00	12.50	10.2	1,740	0.59%
2022/11/15	1	13.10	2.5	12.91	13.10	-1.5	1,749	-0.08%
2022/11/14	3.3	12.31	6.3	12.48	12.60	-3	1,725	-0.17%
2022/11/11	12	12.68	5	12.15	12.15	7	1,720	0.41%
2022/11/08	3.5	12.49	0	0.00	12.40	3.5	1,755	0.20%
2022/11/07	0	12.65	0	0.00	12.55	0	1,780	0.00%
2022/11/04	0.2	12.45	0.9	12.40	12.60	-0.7	1,798	-0.04%
2022/11/03	0.7	12.45	0	0.00	12.45	0.7	1,806	0.04%
2022/11/02	0	0.00	2	12.45	12.40	-2	1,809	-0.11%
2022/11/01	0	11.90	0	0.00	11.75	0	1,796	0.00%
2022/10/31	11.1	12.45	0	0.00	12.35	11.1	1,780	0.62%
2022/10/19	5	11.55	5	11.75	11.60	0	1,771	0.00%
2022/10/18	0	0.00	0	11.70	11.70	0	1,765	0.00%
2022/10/17	0	0.00	5	11.44	11.85	-5	1,764	-0.28%
2022/10/14	0	0.00	12	12.00	12.00	-12	1,762	-0.68%
2022/10/13	0	11.81	0	12.09	11.45	0	1,764	0.00%
2022/10/12	0	0.00	0	12.20	12.20	0	1,733	0.00%
2022/10/11	4	12.55	0	12.73	12.55	4	1,708	0.23%
2022/10/07	2	13.60	0	0.00	13.50	2	1,726	0.12%
2022/10/05	9	13.72	11.1	13.75	13.60	-2.1	1,754	-0.12%
2022/10/04	9	13.20	17	13.01	13.20	-8	1,784	-0.45%
2022/10/03	0	0.00	0	12.60	12.45	0	1,799	0.00%
2022/09/30	8	12.45	0	0.00	12.55	8	1,765	0.45%
2022/09/29	142	11.33	142	12.16	12.10	0	1,733	0.00%	大買/大賣/
2022/09/28	6	12.19	3	12.15	12.15	3	1,582	0.19%
2022/09/27	3	13.40	0	0.00	13.50	3	1,489	0.20%
2022/09/26	0	0.00	4	13.85	13.80	-4	1,512	-0.26%
2022/09/23	2	14.75	2	14.75	14.55	0	1,526	0.00%
2022/09/21	0.3	14.69	0	0.00	14.50	0.3	1,569	0.02%
2022/09/19	0	0.00	0	14.75	14.70	0	1,596	0.00%
2022/09/13	8	15.25	0.2	15.10	15.05	7.8	1,759	0.44%
2022/09/12	0	15.55	0	0.00	15.50	0	1,818	0.00%
2022/09/08	0	0.00	5	15.29	15.35	-5	1,827	-0.27%
2022/09/05	4.2	15.15	1	15.15	15.10	3.2	1,885	0.17%
2022/09/02	0	0.00	13	15.60	15.40	-13	1,982	-0.66%
2022/09/01	1	15.30	0.3	15.05	15.15	0.7	2,031	0.03%
2022/08/30	4.3	15.41	0	0.00	15.55	4.3	2,066	0.21%
2022/08/29	5	15.65	3.5	15.44	15.40	1.5	2,145	0.07%
2022/08/26	3.1	16.08	0	0.00	16.05	3.1	2,159	0.14%
2022/08/24	3	15.45	10	15.60	15.40	-7	2,188	-0.32%
2022/08/23	2	15.25	0	0.00	15.25	2	2,181	0.09%
2022/08/22	10	15.30	0	0.00	15.30	10	2,218	0.45%
2022/08/19	0	0.00	10	15.15	15.10	-10	2,239	-0.45%
2022/08/16	10	15.30	2	15.05	15.35	8	2,437	0.33%
2022/08/15	0	15.50	100	14.93	15.00	-100	2,547	-3.93%
2022/08/12	0	0.00	0.1	16.04	15.10	-0.1	2,856	0.00%
2022/08/11	2	15.75	1.4	15.59	15.30	0.6	3,010	0.02%
2022/08/10	1	15.30	0	0.00	15.30	1	3,003	0.03%
2022/08/09	1	14.90	0	0.00	15.00	1	3,001	0.03%
2022/08/08	0	0.00	2	14.58	14.65	-2	3,046	-0.07%
2022/08/04	0	0.00	1.1	13.86	14.20	-1.1	3,311	-0.03%
2022/08/02	5	15.05	0	0.00	14.90	5	3,514	0.14%
2022/08/01	0.1	15.90	0	0.00	15.50	0.1	3,528	0.00%
2022/07/25	0	15.20	0	0.00	15.40	0	3,715	0.00%
2022/07/19	0	0.00	5	16.05	15.90	-5	3,788	-0.13%
2022/07/15	7	15.60	0	0.00	15.55	7	3,791	0.18%
2022/07/14	2	16.00	6	16.00	15.90	-4	3,784	-0.11%
2022/07/13	13	15.87	2	16.00	15.70	11	3,792	0.29%
2022/07/12	0	0.00	11	15.87	15.70	-11	3,840	-0.29%
2022/07/11	0	0.00	4	16.10	16.20	-4	3,964	-0.10%
2022/07/06	0	15.30	10	14.70	14.70	-10	3,901	-0.26%
2022/07/04	0	0.00	3	14.70	14.70	-3	3,897	-0.08%
2022/07/01	1	14.80	0	0.00	14.40	1	3,894	0.03%
2022/06/30	4	15.15	0	0.00	15.10	4	3,874	0.10%
2022/06/23	1	15.75	0	0.00	15.60	1	3,866	0.03%
2022/06/22	8	15.44	3	15.70	15.45	5	3,869	0.13%
2022/06/21	0	0.00	0	16.40	16.50	0	3,829	0.00%
2022/06/20	41	16.80	80.7	16.48	16.15	-39.7	3,837	-1.04%
2022/06/17	13	17.52	13.3	17.55	17.50	-0.3	3,775	-0.01%
2022/06/16	2	18.00	11	18.27	17.80	-9	3,811	-0.24%
2022/06/14	2	18.50	0	0.00	18.50	2	3,890	0.05%
2022/06/13	7	19.41	7	19.49	18.95	0	3,893	0.00%
2022/06/10	0	0.00	1	19.45	19.45	-1	3,874	-0.03%
2022/06/07	1	19.20	0	19.05	19.00	1	3,983	0.03%
2022/06/06	0	18.20	0	0.00	18.50	0	3,954	0.00%
2022/06/02	2	18.20	1	18.30	18.20	1	4,105	0.02%
2022/06/01	1	18.55	0	0.00	18.45	1	4,290	0.02%
2022/05/31	0	0.00	1	18.90	18.85	-1	4,283	-0.02%
2022/05/30	2	19.45	1	19.30	19.15	1	4,307	0.02%
2022/05/26	0	19.80	0	0.00	19.50	0	4,347	0.00%
2022/05/25	1	19.25	1	19.50	19.60	0	4,410	0.00%
2022/05/24	2	19.30	43	19.25	19.25	-41	4,535	-0.90%
2022/05/20	27	19.70	27	19.95	19.80	0	4,702	0.00%
2022/05/19	2	19.30	6	19.13	19.50	-4	4,673	-0.09%
2022/05/18	1	18.70	1	18.70	18.70	0	4,677	0.00%
2022/05/17	1	18.35	0	0.00	18.45	1	4,752	0.02%
2022/05/16	15	18.25	5	18.17	18.15	10	4,877	0.21%
2022/05/13	3	18.65	1	18.85	18.50	2	5,016	0.04%
2022/05/12	40	19.00	5	18.83	19.10	35	5,059	0.69%
2022/05/11	41	19.72	35	19.71	19.85	6	4,985	0.12%
2022/05/10	53	19.28	6	19.30	19.50	47	4,929	0.95%
2022/05/09	35	19.12	28	19.21	19.15	7	5,043	0.14%
2022/05/06	18	18.82	43	19.01	19.15	-25	5,276	-0.47%
2022/05/05	7	18.82	5	19.00	18.85	2	5,410	0.04%
2022/05/04	15	18.58	6.1	18.78	18.90	8.9	5,725	0.16%
2022/05/03	31	18.81	105	18.61	18.85	-74	6,119	-1.21%	大賣/
2022/04/29	0	0.00	35	18.15	18.15	-35	6,758	-0.52%
2022/04/28	3	17.60	0	0.00	17.65	3	7,429	0.04%
2022/04/26	5	17.50	30	17.65	17.75	-25	10,645	-0.23%
2022/04/25	3	17.42	0	0.00	17.45	3	12,585	0.02%
2022/04/22	3	18.18	32	18.15	18.15	-29	13,091	-0.22%
2022/04/21	28	18.19	5	18.16	18.15	23	13,226	0.17%
2022/04/20	75	18.35	45	18.43	18.35	30	13,286	0.23%
2022/04/19	20	18.55	57.1	18.56	18.50	-37.1	13,455	-0.28%
2022/04/18	33	17.86	25	17.73	17.70	8	13,439	0.06%
2022/04/15	115.1	18.50	17	18.58	18.30	98.1	13,395	0.73%	大買/
2022/04/13	0	0.00	15	20.00	20.00	-15	13,388	-0.11%
2022/04/12	1	19.50	1	19.50	19.45	0	13,429	0.00%
2022/04/11	2	19.70	32	19.60	19.60	-30	13,455	-0.22%
2022/04/08	1	20.00	2	20.10	20.15	-1	13,517	-0.01%
2022/03/31	0	0.00	0.1	20.65	20.40	-0.1	13,921	0.00%
2022/03/29	1	20.35	0	20.35	20.35	1	13,991	0.01%
2022/03/28	10	20.27	0	0.00	20.55	10	14,035	0.07%
2022/03/25	3	20.82	2	20.83	20.65	1	14,050	0.01%
2022/03/24	2	20.88	6	20.65	20.95	-4	14,078	-0.03%
2022/03/23	25	20.52	0	0.00	20.55	25	14,099	0.18%
2022/03/22	2	20.55	75	20.35	20.55	-73	14,136	-0.52%
2022/03/21	3	20.55	3	20.70	20.25	0	14,157	0.00%
2022/03/18	92	20.55	0	0.00	20.55	92	14,202	0.65%
2022/03/17	20	19.90	53	20.13	20.20	-33	14,316	-0.23%
2022/03/16	29	19.38	55	19.51	19.50	-26	14,345	-0.18%
2022/03/15	8.1	19.30	4	19.43	19.20	4.1	14,457	0.03%
2022/03/14	60	19.97	99	19.93	19.90	-39	14,553	-0.27%
2022/03/11	5	19.41	1	19.50	19.50	4	14,556	0.03%
2022/03/10	0	19.80	7	19.75	19.80	-7	14,671	-0.05%
2022/03/09	28	19.24	28	19.30	19.45	0	14,856	0.00%
2022/03/08	62	19.28	55	19.40	19.20	7	15,024	0.05%
2022/03/07	127	19.47	15	18.83	18.80	112	15,000	0.75%	大買/鉅額交易
2022/03/04	29	20.33	2	20.25	20.25	27	15,056	0.18%
2022/03/03	12	20.59	2.4	20.66	20.50	9.6	15,350	0.06%
2022/03/02	11	20.36	10.6	20.37	20.35	0.4	15,741	0.00%
2022/03/01	5	20.40	0	0.00	20.50	5	16,195	0.03%
2022/02/25	30	20.20	16	20.10	20.05	14	16,438	0.09%
2022/02/24	58	20.39	16	20.44	20.30	42	16,602	0.25%
2022/02/23	25	20.92	18	21.04	21.35	7	16,741	0.04%
2022/02/22	19	21.24	4	21.00	20.90	15	17,098	0.09%
2022/02/21	71	20.73	19	20.70	21.20	52	17,169	0.30%
2022/02/18	35.2	21.45	223.4	21.27	21.20	-188.2	17,231	-1.09%	大賣/鉅額交易
2022/02/17	19	22.09	4	21.95	22.00	15	17,214	0.09%
2022/02/16	12	22.40	23	22.40	22.60	-11	17,359	-0.06%
2022/02/15	18.7	22.51	19	22.86	22.25	-0.3	17,502	0.00%
2022/02/14	6.5	23.50	4	23.70	23.30	2.5	17,762	0.01%
2022/02/11	2	24.38	18	24.06	24.20	-16	18,192	-0.09%
2022/02/10	26	24.12	13	24.17	24.00	13	18,850	0.07%
2022/02/09	16	24.42	30	24.45	24.55	-14	19,575	-0.07%
2022/02/08	60	24.16	36	24.06	24.20	24	19,943	0.12%
2022/02/07	14	23.45	11	23.19	23.80	3	19,748	0.02%
2022/01/26	64.3	23.18	79	23.07	22.75	-14.8	19,617	-0.08%
2022/01/25	123	23.90	77	23.88	23.55	46	19,400	0.24%	大買/
2022/01/24	131	24.50	94	24.37	24.75	37	19,183	0.19%	大買/
2022/01/21	111.3	24.45	110.2	24.77	24.10	1.1	18,577	0.01%	大買/大賣/
2022/01/20	242.2	26.58	214	26.20	25.80	28.2	17,987	0.16%	大買/大賣/
2022/01/19	368	26.06	346	26.35	26.65	22	16,560	0.13%	大買/大賣/
2022/01/18	268	24.64	323.5	24.89	24.85	-55.5	14,838	-0.37%	大買/大賣/
2022/01/17	129	23.04	109.1	23.13	23.70	19.9	12,974	0.15%	大買/大賣/
2022/01/14	12	21.52	6	21.15	21.55	6	12,592	0.05%
2022/01/13	14	20.99	5	20.72	20.95	9	12,590	0.07%
2022/01/12	10	21.02	191	20.87	21.05	-181	12,520	-1.45%	大賣/鉅額交易
2022/01/10	0	0.00	6	20.57	20.60	-6	12,344	-0.05%
2022/01/07	26	20.45	4	20.48	20.55	22	12,326	0.18%
2022/01/06	19	20.46	12	20.65	20.60	7	12,252	0.06%
2022/01/05	8	20.16	20	20.40	20.10	-12	12,171	-0.10%
2022/01/04	2	20.40	1	20.60	20.60	1	12,159	0.01%
2022/01/03	15	21.03	13	20.67	20.80	2	12,182	0.02%
2021/12/30	58	21.15	34	21.20	21.30	24	12,110	0.20%
2021/12/29	364	21.10	212	20.99	21.25	152	11,959	1.27%	大買/大賣/鉅額交易
2021/12/28	13	20.10	11	20.20	20.10	2	11,755	0.02%
2021/12/27	1	20.00	1	20.00	20.00	0	11,756	0.00%
2021/12/24	16	20.50	16	20.59	20.20	0	11,766	0.00%
2021/12/22	1	20.00	3.1	20.15	20.05	-2.1	11,860	-0.02%
2021/12/21	3.1	20.25	4	20.31	20.30	-0.9	11,879	-0.01%
2021/12/20	3	20.55	1	20.35	20.40	2	11,974	0.02%
2021/12/17	1	20.30	4	19.95	20.10	-3	12,071	-0.02%
2021/12/16	1	20.50	16	20.36	20.40	-15	12,154	-0.12%
2021/12/15	5	20.45	3	20.52	20.55	2	12,112	0.02%
2021/12/14	2	20.35	6	20.38	20.30	-4	12,085	-0.03%
2021/12/13	71.5	20.72	73	20.76	20.80	-1.5	12,032	-0.01%
2021/12/10	22	20.10	19	20.29	20.00	3	11,889	0.03%
2021/12/09	6	20.39	14	20.68	20.25	-8	11,891	-0.07%
2021/12/08	61	20.81	124	20.67	20.75	-63	11,810	-0.53%	大賣/
2021/12/07	57	20.58	10	20.85	20.25	47	11,636	0.40%
2021/12/06	2	20.70	36	20.84	20.45	-34	11,510	-0.30%
2021/12/03	96	20.58	55	20.55	20.30	41	11,360	0.36%
2021/12/02	41.1	21.31	67	21.48	20.80	-25.9	11,117	-0.23%
2021/12/01	57	22.01	53	21.74	22.15	4	10,895	0.04%
2021/11/30	126	21.85	129	21.85	21.90	-3	10,740	-0.03%	大買/大賣/
2021/11/29	147	21.17	121	21.27	20.65	26	10,474	0.25%	大買/大賣/
2021/11/26	247	22.67	261	22.28	21.85	-14	10,139	-0.14%	大買/大賣/
2021/11/25	41	22.31	25	22.34	22.30	16	9,709	0.16%
2021/11/24	52	21.04	60	21.33	22.00	-8	9,231	-0.09%
2021/11/23	81	20.97	127.5	20.34	20.20	-46.5	8,908	-0.52%	大賣/
2021/11/22	101	21.57	136	21.44	21.20	-35	8,637	-0.41%	大買/大賣/
2021/11/19	232	20.79	161	21.09	21.20	71	8,310	0.85%	大買/大賣/
2021/11/18	226	19.98	230	20.26	20.20	-4	7,849	-0.05%	大買/大賣/
2021/11/17	186	19.48	137	19.45	19.40	49	7,487	0.65%	大買/大賣/
2021/11/16	16	18.61	14	18.70	18.75	2	7,126	0.03%
2021/11/15	53	18.59	55	18.57	18.80	-2	6,960	-0.03%
2021/11/12	42	18.13	51	18.20	18.10	-9	6,710	-0.13%
2021/11/11	47	19.04	548	19.22	18.70	-501	6,422	-7.80%	大賣/鉅額交易
2021/11/10	107	18.98	111	19.06	18.95	-4	5,965	-0.07%	大買/大賣/
2021/11/09	754	18.69	180	18.48	18.50	574	5,418	10.59%	大買/大賣/鉅額交易
2021/11/08	203	17.30	301	17.23	17.85	-98	4,626	-2.12%	大買/大賣/
2021/11/05	89	16.00	55	16.13	16.25	34	3,755	0.91%
2021/11/04	12	14.99	2	14.95	14.80	10	3,213	0.31%
2021/11/03	2	14.75	1	14.75	14.75	1	3,138	0.03%
2021/11/02	6	14.80	35	14.86	14.75	-29	3,102	-0.93%
2021/11/01	10	15.15	1	15.10	15.05	9	2,983	0.30%
2021/10/29	32	15.04	26	15.02	15.05	6	2,769	0.22%
2021/10/28	8	14.74	26	14.87	14.60	-18	2,635	-0.68%
2021/10/27	10.1	15.13	0	0.00	15.10	10.1	2,521	0.40%
2021/10/26	9	14.99	42	15.00	15.00	-33	2,469	-1.34%
2021/10/25	7.4	15.19	29	15.15	15.15	-21.6	2,405	-0.90%
2021/10/22	33	15.11	27	15.05	15.10	6	2,307	0.26%
2021/10/21	72.5	14.87	58	14.92	14.50	14.5	2,136	0.68%
2021/10/20	0	0.00	5	13.95	14.05	-5	1,991	-0.25%
2021/10/19	0	0.00	8	13.99	13.90	-8	1,983	-0.40%
2021/10/18	8	14.06	20	13.96	14.00	-12	1,972	-0.61%
2021/10/15	19	14.29	2	14.15	14.25	17	1,943	0.87%
2021/10/14	6	14.51	12	14.66	14.40	-6	1,921	-0.31%
2021/10/13	0	0.00	4	14.50	14.30	-4	1,907	-0.21%
2021/10/12	13	14.44	4	14.54	14.35	9	1,888	0.48%
2021/10/08	27	14.86	6	14.86	14.85	21	1,830	1.15%
2021/10/07	4	14.40	6	14.38	14.50	-2	1,760	-0.11%
2021/10/06	20	14.30	2	14.50	14.20	18	1,768	1.02%
2021/10/05	7	14.11	6	14.17	14.40	1	1,792	0.06%
2021/10/04	55	13.82	7	13.86	13.90	48	1,793	2.68%
2021/10/01	3	13.78	10	13.98	13.85	-7	1,768	-0.40%
2021/09/30	6	14.25	20	14.33	14.25	-14	1,717	-0.82%
2021/09/29	13	14.74	5	15.10	14.15	8	1,677	0.48%
2021/09/28	10	14.65	87	14.52	15.05	-77	1,517	-5.08%
2021/09/27	3	15.05	13	14.43	14.45	-10	1,439	-0.69%
2021/09/24	31	14.52	26	14.71	14.60	5	1,334	0.37%
2021/09/23	7	14.29	5	14.25	14.15	2	1,198	0.17%
2021/09/17	5	13.50	0	0.00	13.50	5	1,040	0.48%
2021/09/16	0	13.85	4	13.75	13.75	-4	1,037	-0.39%
2021/09/14	2	14.10	19	13.83	13.55	-17	990	-1.72%
2021/09/13	3	13.43	12.8	13.69	13.60	-9.8	882	-1.11%
2021/09/10	0	12.95	0	0.00	13.00	0	815	0.00%
2021/09/03	1	12.70	0	0.00	12.80	1	828	0.12%
2021/08/30	0	0.00	15	12.80	12.85	-15	834	-1.80%
2021/08/25	0	0.00	1	12.65	12.50	-1	823	-0.12%
2021/08/24	1	12.35	0	0.00	12.25	1	818	0.12%
2021/08/20	5	11.35	0	0.00	11.35	5	817	0.61%
2021/08/19	1	11.65	18	11.57	11.45	-17	814	-2.09%
2021/08/11	3	12.25	0	0.00	12.25	3	841	0.36%
2021/08/06	5	12.10	0	0.00	12.20	5	908	0.55%
2021/08/03	2	12.25	0	0.00	12.20	2	1,134	0.18%
2021/08/02	2	12.10	0	0.00	12.20	2	1,187	0.17%
2021/07/28	1	12.40	0	0.00	12.20	1	1,562	0.06%
2021/07/27	1	12.65	1	12.65	12.50	0	1,610	0.00%
2021/07/26	18	12.78	0	0.00	12.75	18	1,657	1.09%
2021/07/22	0	0.00	10	12.70	12.70	-10	1,703	-0.59%
2021/07/21	3	12.55	0	0.00	12.60	3	1,720	0.17%
2021/07/19	0	0.00	2	13.10	13.20	-2	1,767	-0.11%
2021/07/16	1	12.85	0	0.00	12.90	1	1,815	0.06%
2021/07/15	0	0.00	3	12.70	12.80	-3	1,833	-0.16%
2021/07/14	0	0.00	2	12.40	12.45	-2	1,970	-0.10%
2021/07/12	1	13.40	0	0.00	13.10	1	2,017	0.05%
2021/07/08	0	0.00	10	12.80	12.75	-10	1,966	-0.51%
2021/07/06	0	0.00	2	13.00	12.80	-2	1,991	-0.10%
2021/07/05	1	12.70	10	12.65	12.65	-9	1,999	-0.45%
2021/07/01	1	12.70	1	12.75	12.60	0	1,998	0.00%
2021/06/30	1	12.85	3	12.82	12.80	-2	1,977	-0.10%
2021/06/29	2	12.40	0	0.00	12.65	2	1,950	0.10%
2021/06/28	0	0.00	3	12.35	12.40	-3	1,933	-0.16%
2021/06/24	0	0.00	2	12.20	12.15	-2	1,907	-0.10%
2021/06/22	2	11.70	0	0.00	11.65	2	1,896	0.11%
2021/06/18	2	11.65	0	0.00	11.55	2	1,910	0.10%
2021/06/17	6	11.62	8	11.79	11.75	-2	1,912	-0.10%
2021/06/16	0	0.00	0	11.55	11.20	0	1,890	0.00%
2021/06/11	1	11.30	0	0.00	11.25	1	1,898	0.05%
2021/06/04	0	0.00	7	11.29	11.25	-7	1,915	-0.37%
2021/06/03	0	0.00	2	11.40	11.35	-2	1,915	-0.10%
2021/06/02	2	11.45	0	0.00	11.40	2	1,918	0.10%
2021/05/31	0	0.00	1	11.35	11.40	-1	1,910	-0.05%
2021/05/25	1	11.25	5	11.15	11.05	-4	1,914	-0.21%
2021/05/24	6	11.22	0	0.00	11.05	6	1,911	0.31%
2021/05/21	2	11.05	0	0.00	11.00	2	1,919	0.10%
2021/05/17	5	10.40	5	10.75	10.20	0	1,962	0.00%
2021/05/14	5	11.35	37	11.51	11.15	-32	1,923	-1.66%
2021/05/13	5	11.29	3	10.70	11.15	2	1,897	0.11%
2021/05/12	2	11.80	8	12.48	11.75	-6	1,844	-0.33%
2021/05/11	8	13.53	33	13.11	13.00	-25	1,767	-1.41%
2021/05/10	7	13.86	26	13.83	13.70	-19	1,678	-1.13%
2021/05/07	103	13.75	31	13.76	13.90	72	1,639	4.39%	大買/
2021/05/06	14	13.30	19	13.42	13.95	-5	1,485	-0.34%
2021/05/05	0	0.00	5	12.55	12.70	-5	1,312	-0.38%
2021/05/04	7	12.65	0	0.00	12.40	7	1,294	0.54%
2021/05/03	32	12.86	2	13.00	12.70	30	1,243	2.41%
2021/04/29	29	12.71	1	12.65	12.65	28	1,205	2.32%
2021/04/28	9	12.75	1	12.60	12.65	8	1,237	0.65%
2021/04/27	1	12.45	2	12.70	12.55	-1	1,248	-0.08%
2021/04/26	5	12.80	5	12.65	12.70	0	1,246	0.00%
2021/04/23	0	0.00	1	12.60	12.65	-1	1,210	-0.08%
2021/04/22	8	12.66	3	12.72	12.50	5	1,192	0.42%
2021/04/21	0	0.00	7	12.36	12.55	-7	1,124	-0.62%
2021/04/20	34	12.87	25	12.71	12.40	9	1,095	0.82%
2021/04/19	17	12.00	25	12.04	12.40	-8	959	-0.83%
2021/04/16	0	0.00	9	11.77	11.85	-9	886	-1.02%
2021/04/15	1	11.75	8	11.74	11.75	-7	885	-0.79%
2021/04/14	2	11.70	0	0.00	11.65	2	888	0.23%
2021/04/13	0	0.00	1	11.88	11.80	-1	881	-0.11%
2021/04/12	1	11.95	3	11.98	11.95	-2	939	-0.21%
2021/04/09	3	11.75	0	0.00	11.90	3	923	0.32%
2021/04/08	1	11.85	1	11.85	11.85	0	912	0.00%
2021/04/07	0	0.00	1	11.90	11.85	-1	912	-0.11%
2021/04/06	3	11.92	0	0.00	11.95	3	913	0.33%
2021/04/01	0	12.15	0	0.00	11.80	0	913	0.00%
2021/03/29	2	11.90	0	0.00	11.90	2	917	0.22%
2021/03/26	0	12.90	0	0.00	12.15	0	917	0.00%
2021/03/22	0	0.00	1	11.95	11.95	-1	908	-0.11%
2021/03/18	0	0.00	3	11.85	11.75	-3	930	-0.32%
2021/03/16	0	12.25	0	0.00	11.70	0	981	0.00%
2021/03/15	0	12.45	0	0.00	11.70	0	998	0.00%
2021/03/12	1	11.80	0	0.00	11.85	1	1,004	0.10%
2021/03/11	0	0.00	15	11.90	11.90	-15	1,015	-1.48%
2021/03/04	0	12.80	0	0.00	12.05	0	1,061	0.00%
2021/03/02	0	12.30	0	0.00	12.15	0	1,062	0.00%
2021/02/26	0	0.00	5	12.20	12.30	-5	1,058	-0.47%
2021/02/23	0	0.00	2	12.50	12.55	-2	1,053	-0.19%
2021/02/22	0	12.80	0	0.00	12.55	0	1,033	0.00%
2021/02/19	0	12.90	0	0.00	12.25	0	1,000	0.00%
2021/02/17	0	11.90	0	0.00	12.00	0	956	0.00%
2021/02/05	0	12.05	0	0.00	11.90	0	960	0.00%
2021/02/04	0	0.00	1	11.85	11.90	-1	961	-0.10%
2021/01/28	3	11.90	0	0.00	11.90	3	928	0.32%
2021/01/27	0	0.00	1	12.15	12.00	-1	912	-0.11%
2021/01/22	0	0.00	8	11.85	11.75	-8	879	-0.91%
2021/01/21	8	12.50	2	12.40	11.40	6	867	0.69%
2021/01/20	2	11.95	0	0.00	12.40	2	814	0.25%
2021/01/19	0	0.00	7	11.94	12.05	-7	769	-0.91%
2021/01/15	0	11.60	0	0.00	11.60	0	738	0.00%
2021/01/14	0	11.80	0	0.00	11.65	0	730	0.00%
2021/01/08	0	0.00	1	11.85	11.85	-1	740	-0.14%
2021/01/07	1	11.90	3	11.90	11.95	-2	732	-0.27%
2021/01/06	1	11.95	3	12.00	12.00	-2	723	-0.28%
2021/01/05	1	12.15	0	0.00	12.35	1	708	0.14%
2020/12/31	2	12.25	0	0.00	12.30	2	636	0.31%
2020/12/30	0	0.00	3	12.15	12.20	-3	628	-0.48%
2020/12/16	0	0.00	1	12.45	12.50	-1	582	-0.17%
2020/12/14	0	0.00	2	12.80	12.85	-2	576	-0.35%
2020/12/10	4	12.00	2	11.65	12.00	2	501	0.40%
2020/12/09	0	0.00	5	11.80	11.65	-5	493	-1.01%
2020/12/08	5	11.95	14	12.02	12.00	-9	476	-1.89%
2020/12/07	1	12.45	1.1	12.53	12.60	-0.1	453	-0.02%
2020/12/02	0	0.00	0.1	12.35	12.35	-0.1	441	-0.02%
2020/12/01	2	12.60	1	12.30	12.50	1	438	0.23%
2020/11/30	5	12.33	3	12.35	12.35	2	440	0.45%
2020/11/24	0.2	12.00	2	11.95	11.90	-1.8	426	-0.42%
2020/11/23	1	11.85	0	0.00	11.75	1	416	0.24%
2020/11/17	10	11.70	0	0.00	11.60	10	419	2.38%
2020/11/16	11	11.65	0	0.00	11.65	11	434	2.53%
2020/11/09	0	0.00	1	11.25	11.30	-1	531	-0.19%
2020/11/05	0	0.00	1	11.25	11.25	-1	560	-0.18%
2020/11/03	0	0.00	0	11.40	11.20	0	573	0.00%
2020/11/02	1	11.10	0	0.00	11.10	1	585	0.17%
2020/10/30	0	0.00	1	11.10	11.15	-1	594	-0.17%
2020/10/20	2	11.50	1	11.50	11.55	1	653	0.15%
2020/10/13	2	11.58	0	0.00	11.50	2	733	0.27%
2020/10/12	3	11.77	0	0.00	11.65	3	765	0.39%
2020/10/08	1	12.00	0	0.00	12.00	1	774	0.13%
2020/09/29	0	0.00	1	11.25	11.40	-1	922	-0.11%
2020/09/28	1	11.15	2	11.10	11.10	-1	928	-0.11%
2020/09/24	0	0.00	1	11.20	11.20	-1	936	-0.11%
2020/09/17	5	11.90	2	11.70	11.70	3	955	0.31%
2020/09/14	0	0.00	1	11.70	11.80	-1	1,034	-0.10%
2020/09/10	1	11.80	0	0.00	11.80	1	1,115	0.09%
2020/09/08	5	11.80	0	0.00	11.75	5	1,121	0.45%
2020/09/03	1	12.00	1	11.95	11.95	0	1,119	0.00%
2020/08/25	0	0.00	1	11.60	11.60	-1	1,090	-0.09%
2020/08/20	1	11.20	0	0.00	11.30	1	1,089	0.09%
2020/08/18	1	11.60	1	12.00	11.80	0	1,068	0.00%
2020/08/17	0	0.00	3	11.55	11.55	-3	1,059	-0.28%
2020/08/14	6	11.33	68	11.20	11.35	-62	1,052	-5.89%
2020/08/13	2	11.33	3	11.28	11.55	-1	1,037	-0.10%
2020/08/12	1	12.45	0	0.00	12.45	1	970	0.10%
2020/08/11	0	0.00	15	12.62	12.75	-15	963	-1.56%
2020/08/10	16	13.35	0	0.00	13.30	16	952	1.68%
2020/08/05	5	12.88	1	12.80	13.30	4	946	0.42%
2020/08/04	10	12.55	0	0.00	12.65	10	943	1.06%
2020/08/03	3	12.30	10	12.40	12.45	-7	950	-0.74%
2020/07/31	4	12.45	0	0.00	12.65	4	970	0.41%
2020/07/30	2	12.80	0	0.00	12.85	2	983	0.20%
2020/07/28	0	0.00	43	12.47	12.40	-43	989	-4.35%
2020/07/27	20	13.17	0	0.00	12.95	20	979	2.04%
2020/07/24	0	0.00	6	13.50	13.25	-6	972	-0.62%
2020/07/22	0	0.00	2	13.70	13.65	-2	969	-0.21%
2020/07/21	34	13.78	0	0.00	13.55	34	965	3.52%
2020/07/20	28	13.82	1	13.80	13.70	27	973	2.77%
2020/07/17	13	14.44	18	14.48	14.10	-5	949	-0.53%
2020/07/16	0	0.00	13	13.23	14.45	-13	895	-1.45%
2020/07/15	3	13.10	3.6	13.14	13.20	-0.6	869	-0.07%
2020/07/14	2	13.40	22	13.21	13.15	-20	860	-2.33%
2020/07/13	18	13.28	16	13.45	13.65	2	823	0.24%
2020/07/10	0	0.00	6	12.13	12.45	-6	736	-0.81%
2020/07/06	0	0.00	4	12.35	12.40	-4	759	-0.53%
2020/07/03	2	12.20	11	12.25	12.25	-9	767	-1.17%
2020/07/02	1	12.25	3	12.30	12.40	-2	766	-0.26%
2020/07/01	3	12.15	0	0.00	12.45	3	765	0.39%
2020/06/29	9	12.09	0	0.00	12.15	9	755	1.19%
2020/06/24	1	12.45	2	12.40	12.35	-1	752	-0.13%
2020/06/23	3	12.22	2	12.20	12.25	1	751	0.13%
2020/06/22	10	12.23	4	12.24	12.25	6	749	0.80%
2020/06/19	48	12.44	3	12.37	12.45	45	738	6.09%
2020/06/18	34	12.37	5	12.38	12.40	29	678	4.27%
2020/06/03	0	0.00	3	11.13	11.15	-3	716	-0.42%
2020/06/01	0	0.00	2	11.20	11.15	-2	714	-0.28%
2020/05/27	0	0.00	2	10.90	10.90	-2	713	-0.28%
2020/05/19	0	0.00	1	11.40	11.20	-1	716	-0.14%
2020/05/13	0	0.00	1	11.75	11.80	-1	700	-0.14%
2020/05/11	1	11.35	0	0.00	11.45	1	692	0.14%
2020/05/08	12	11.43	6	11.25	11.30	6	685	0.88%
2020/05/07	6	11.69	0	0.00	11.65	6	679	0.88%
2020/05/05	1	10.75	3	10.80	11.10	-2	641	-0.31%
2020/04/30	0	0.00	8	10.55	10.55	-8	632	-1.27%
2020/04/29	0	0.00	1	10.30	10.45	-1	631	-0.16%
2020/04/28	4	10.24	2	10.30	10.20	2	628	0.32%
2020/04/27	0	0.00	2	10.20	10.20	-2	649	-0.31%
2020/04/24	0	0.00	1	9.83	9.83	-1	642	-0.16%
2020/04/22	0	0.00	1	9.47	9.69	-1	630	-0.16%
2020/04/20	2	10.10	0	0.00	10.10	2	623	0.32%
2020/04/17	0	9.80	0	0.00	9.81	0	619	0.00%
2020/04/16	0	9.80	0	0.00	9.79	0	617	0.00%
2020/04/15	1	9.87	0	0.00	9.89	1	634	0.16%
2020/04/13	3	9.82	1	9.80	9.76	2	650	0.31%
2020/04/10	0	0.00	2	9.99	10.00	-2	650	-0.31%
2020/04/09	2	9.90	0	0.00	10.25	2	650	0.31%
2020/04/08	1	9.13	0	0.00	9.36	1	624	0.16%
2020/04/07	1	8.48	0	0.00	8.51	1	615	0.16%
2020/04/06	4	8.15	0	0.00	8.34	4	647	0.62%
2020/03/30	0	7.99	0	0.00	8.00	0	660	0.00%
2020/03/27	2	8.12	1	8.10	8.09	1	658	0.15%
2020/03/26	0	0.00	2	8.13	8.19	-2	656	-0.30%
2020/03/25	1	8.17	0	0.00	8.13	1	657	0.15%
2020/03/24	0	0.00	3	7.98	7.94	-3	649	-0.46%
2020/03/20	4	7.97	0	0.00	8.00	4	699	0.57%
2020/03/19	3	7.56	0	0.00	7.58	3	685	0.44%
2020/03/18	1	8.40	0	0.00	8.38	1	666	0.15%
2020/03/17	4	8.29	0	0.00	8.20	4	661	0.60%
2020/03/16	5	9.84	0	0.00	9.05	5	648	0.77%
2020/03/13	2	9.81	13	9.82	9.90	-11	637	-1.72%
2020/03/12	10	11.30	2	11.00	10.90	8	606	1.32%
2020/03/09	0	0.00	4	12.10	12.00	-4	598	-0.67%
2020/03/03	0	0.00	1	12.35	12.30	-1	623	-0.16%
2020/02/27	5	12.72	0	0.00	12.55	5	617	0.81%
2020/02/26	2	12.45	0	0.00	12.45	2	605	0.33%
2020/02/18	1	12.45	0	0.00	12.45	1	622	0.16%
2020/02/17	0	0.00	2	12.55	12.50	-2	622	-0.32%
2020/02/14	0	0.00	5	12.65	12.60	-5	629	-0.79%
2020/02/11	6	12.59	0	0.00	12.50	6	650	0.92%
2020/02/07	3	12.53	0	0.00	12.50	3	654	0.46%
2020/01/31	1	12.95	2	12.80	12.80	-1	647	-0.15%
2020/01/30	1	12.65	1	12.55	12.55	0	653	0.00%
2020/01/20	0	0.00	11	13.63	13.65	-11	663	-1.66%
2020/01/17	1	13.45	0	0.00	13.45	1	655	0.15%
2020/01/16	5	13.50	0	0.00	13.45	5	651	0.77%
2020/01/14	3	13.63	0	0.00	13.60	3	646	0.46%
2020/01/10	0	0.00	3	13.72	13.70	-3	646	-0.46%
2020/01/09	0	0.00	2	13.85	13.70	-2	660	-0.30%
2020/01/08	4	13.35	2	13.30	13.25	2	646	0.31%
2020/01/07	1	13.65	1	13.70	13.65	0	632	0.00%
2020/01/06	1	13.80	0	0.00	13.75	1	628	0.16%
2020/01/03	0	0.00	3	14.20	14.00	-3	618	-0.49%
2020/01/02	0	0.00	2	14.35	14.30	-2	604	-0.33%
2019/12/31	0	14.45	0	0.00	14.50	0	598	0.00%
2019/12/30	8	14.76	20	14.72	14.55	-12	593	-2.02%
2019/12/27	8	14.20	0	0.00	14.20	8	556	1.44%
2019/12/25	0	0.00	1	13.95	13.95	-1	559	-0.18%
2019/12/23	2	13.75	0	0.00	13.80	2	555	0.36%
2019/12/19	2	14.05	0	0.00	14.05	2	557	0.36%
2019/12/18	0	0.00	1	14.20	14.15	-1	564	-0.18%
2019/12/13	0	0.00	6	13.71	13.75	-6	623	-0.96%
2019/12/11	3	14.00	0	0.00	14.00	3	670	0.45%
2019/12/06	0	0.00	7	13.95	13.95	-7	651	-1.07%
2019/12/05	2	13.83	0	0.00	13.80	2	636	0.31%
2019/12/04	0	0.00	1	13.80	13.75	-1	635	-0.16%
2019/12/03	1	13.65	2	13.70	13.70	-1	631	-0.16%
2019/12/02	2	13.45	0	0.00	13.45	2	611	0.33%
2019/11/29	1	13.30	0	0.00	13.45	1	611	0.16%
2019/11/28	0	0.00	2	13.40	13.40	-2	614	-0.33%
2019/11/25	0.1	13.00	0	0.00	13.15	0.1	611	0.02%
2019/11/21	0	0.00	1.6	13.07	13.05	-1.6	621	-0.26%
2019/11/20	0	0.00	15	13.10	13.10	-15	620	-2.42%
2019/11/19	0	0.00	2	13.40	13.25	-2	613	-0.33%
2019/11/15	0	0.00	23	13.47	13.40	-23	609	-3.78%
2019/11/11	2	13.30	0	0.00	13.35	2	598	0.33%
2019/11/05	3	13.45	0	0.00	13.45	3	589	0.51%
2019/10/31	1	13.50	0	0.00	13.40	1	637	0.16%
2019/10/30	1	13.50	0	0.00	13.50	1	660	0.15%
2019/10/29	4	13.50	0	0.00	13.55	4	691	0.58%
2019/10/28	20	13.60	0	0.00	13.40	20	700	2.86%
2019/10/22	0	0.00	8	13.35	13.30	-8	717	-1.12%
2019/10/18	1	13.65	0	0.00	13.35	1	743	0.13%
2019/10/17	12	13.45	2	13.50	13.50	10	746	1.34%
2019/10/09	1	12.85	0	0.00	12.85	1	758	0.13%
2019/09/27	1	12.90	0	0.00	12.80	1	849	0.12%
2019/09/25	1	12.90	1	12.90	12.90	0	855	0.00%
2019/09/24	1	13.10	0	0.00	13.10	1	856	0.12%
2019/09/23	0	0.00	5	13.45	13.40	-5	851	-0.59%
2019/09/20	0	0.00	2	13.45	13.50	-2	844	-0.24%
2019/09/19	2	13.30	0	0.00	13.30	2	833	0.24%
2019/09/18	7	13.85	9	13.67	13.80	-2	795	-0.25%
2019/09/17	15	12.78	0	0.00	12.80	15	735	2.04%
2019/08/26	1	11.85	0	0.00	11.75	1	757	0.13%
2019/08/07	1	12.15	0	0.00	12.10	1	805	0.12%
2019/08/05	2	12.45	1	12.20	12.20	1	833	0.12%
2019/08/02	6	12.66	0	0.00	12.65	6	831	0.72%
2019/08/01	7	13.23	4	13.20	13.20	3	819	0.37%
2019/07/31	2	15.53	2	15.45	15.45	0	811	0.00%
2019/07/30	3	15.65	0	0.00	15.50	3	785	0.38%
2019/07/26	1	15.70	0	0.00	15.70	1	803	0.12%
2019/07/22	0	0.00	3	15.80	15.80	-3	783	-0.38%
2019/07/18	2	15.40	1	15.35	15.35	1	780	0.13%
2019/07/11	2	15.65	0	0.00	15.60	2	815	0.25%
2019/07/08	7	15.60	1	15.80	15.85	6	810	0.74%
2019/07/03	0	0.00	1	15.05	15.05	-1	842	-0.12%
2019/06/28	1	15.05	0	0.00	15.10	1	913	0.11%
2019/06/24	0	0.00	1	15.20	15.15	-1	1,026	-0.10%
2019/06/13	0	0.00	1	14.95	14.95	-1	1,688	-0.06%
2019/06/12	1	15.10	4	15.03	15.05	-3	1,711	-0.18%
2019/06/11	1	15.00	0	0.00	15.00	1	1,703	0.06%
2019/06/10	3	15.05	0	0.00	15.05	3	1,704	0.18%
2019/06/05	0	0.00	1	15.10	15.10	-1	1,714	-0.06%
2019/05/31	0	0.00	15	15.50	15.50	-15	1,657	-0.90%
2019/05/30	1	15.40	1	15.35	15.40	0	1,677	0.00%
2019/05/28	17	15.57	2	15.60	15.60	15	1,675	0.90%
2019/05/27	2	14.90	0	0.00	14.95	2	1,655	0.12%
2019/05/23	0	0.00	1	14.85	14.80	-1	1,661	-0.06%
2019/05/22	1	15.00	0	0.00	14.95	1	1,666	0.06%
2019/05/17	2	14.75	0	0.00	14.70	2	1,705	0.12%
2019/05/16	0	0.00	1	14.95	14.95	-1	1,753	-0.06%
2019/05/15	0	0.00	3	14.90	15.00	-3	1,782	-0.17%
2019/05/14	5	14.39	2	14.38	14.50	3	1,775	0.17%
2019/05/13	4	14.80	1	15.00	14.70	3	1,756	0.17%
2019/05/08	0	0.00	4	15.60	15.80	-4	1,719	-0.23%
2019/05/07	1	15.95	0	0.00	15.90	1	1,709	0.06%
2019/05/06	2	16.00	0	0.00	16.00	2	1,703	0.12%
2019/05/03	2	16.20	1	16.20	16.15	1	1,691	0.06%
2019/04/30	1	16.00	0	0.00	16.00	1	1,645	0.06%
2019/04/29	1	16.10	0	0.00	16.05	1	1,644	0.06%
2019/04/26	1	16.25	0	0.00	16.05	1	1,636	0.06%
2019/04/24	0	0.00	5	16.27	16.30	-5	1,634	-0.31%
2019/04/23	2	16.00	0	0.00	16.00	2	1,628	0.12%
2019/04/19	0	0.00	2	16.25	16.20	-2	1,653	-0.12%
2019/04/18	3	16.42	0	0.00	16.15	3	1,647	0.18%
2019/04/16	0	0.00	1	16.35	16.30	-1	1,601	-0.06%
2019/04/12	0	0.00	5	16.55	16.50	-5	1,580	-0.32%
2019/04/11	0	0.00	1	16.55	16.50	-1	1,574	-0.06%
2019/04/10	8	16.93	1	16.80	16.65	7	1,572	0.45%
2019/04/09	0	0.00	1	16.50	16.60	-1	1,517	-0.07%
2019/04/08	1	16.60	2	16.55	16.55	-1	1,513	-0.07%
2019/04/03	2	16.65	3	16.53	16.65	-1	1,485	-0.07%
2019/04/02	0	0.00	7	16.56	16.50	-7	1,472	-0.48%
2019/04/01	6	16.48	3	16.60	16.45	3	1,438	0.21%
2019/03/29	6	16.75	1	16.70	16.70	5	1,403	0.36%
2019/03/28	8	16.67	5	16.64	16.65	3	1,392	0.22%
2019/03/27	2	16.90	3	16.77	16.95	-1	1,378	-0.07%
2019/03/26	6	17.05	1	17.20	16.95	5	1,356	0.37%
2019/03/25	32	16.70	27	16.95	16.95	5	1,281	0.39%
2019/03/22	60	16.42	55	16.48	16.50	5	1,280	0.39%
2019/03/21	12	15.67	9	15.77	15.95	3	1,102	0.27%
2019/03/19	8	14.68	5	14.71	14.45	3	976	0.31%
2019/03/18	2	14.25	17	14.46	14.75	-15	914	-1.64%
2019/03/15	4	13.48	6	13.40	13.45	-2	823	-0.24%
2019/03/14	1	13.05	0	0.00	13.10	1	814	0.12%
2019/03/11	6	13.08	0	0.00	13.10	6	890	0.67%
2019/02/27	0	0.00	1	13.25	13.40	-1	942	-0.11%
2019/02/26	2	13.33	0	0.00	13.30	2	947	0.21%
2019/02/25	0	0.00	3	13.17	13.25	-3	936	-0.32%
2019/02/22	0	0.00	1	13.00	13.00	-1	941	-0.11%
2019/02/19	0	0.00	2	12.95	12.85	-2	979	-0.20%
2019/02/18	2	13.15	3	13.25	13.10	-1	972	-0.10%
2019/02/15	8	13.16	28	13.23	13.10	-20	976	-2.05%
2019/02/13	0	0.00	6	12.40	12.40	-6	904	-0.66%
2019/02/12	0	0.00	5	12.40	12.40	-5	907	-0.55%
2019/01/30	1	12.30	0	0.00	12.25	1	918	0.11%
2019/01/29	0	0.00	5	12.27	12.25	-5	921	-0.54%
2019/01/25	1	12.30	0	0.00	12.30	1	927	0.11%
2019/01/24	1	12.30	0	0.00	12.30	1	929	0.11%
2019/01/23	1	12.25	0	0.00	12.25	1	939	0.11%
2019/01/21	2	12.43	3	12.40	12.40	-1	952	-0.10%
2019/01/14	15	12.30	5	12.35	12.15	10	940	1.06%
2019/01/09	0	0.00	3	12.15	12.10	-3	902	-0.33%
2019/01/08	2	12.05	0	0.00	12.10	2	904	0.22%
2019/01/07	0	0.00	5	12.00	12.05	-5	901	-0.55%
2019/01/04	2	11.90	0	0.00	11.95	2	897	0.22%
2019/01/03	0	0.00	5	12.05	12.10	-5	917	-0.54%
2019/01/02	5	12.25	0	0.00	12.10	5	923	0.54%
2018/12/27	0	0.00	5	12.10	12.05	-5	917	-0.54%
2018/12/21	1	12.15	1	12.30	12.15	0	941	0.00%
2018/12/19	1	12.55	0	0.00	12.40	1	914	0.11%
2018/12/18	2	12.55	2	12.53	12.40	0	901	0.00%
2018/12/17	3	12.60	0	0.00	12.60	3	883	0.34%
2018/12/10	4	12.23	0	0.00	12.15	4	750	0.53%
2018/12/07	1	12.55	0	0.00	12.45	1	747	0.13%
2018/12/05	8	12.40	0	0.00	12.70	8	705	1.13%
2018/12/04	2	12.70	0	0.00	12.70	2	673	0.30%
2018/12/03	1	12.90	0	0.00	12.80	1	655	0.15%
2018/11/30	2	12.90	6	12.77	12.90	-4	618	-0.65%
2018/11/29	7	13.04	0	0.00	12.85	7	602	1.16%
2018/11/26	1	13.10	0	0.00	12.95	1	570	0.18%
2018/11/23	6	13.20	0	0.00	13.20	6	561	1.07%
2018/11/22	2	13.45	0	0.00	13.45	2	553	0.36%
2018/11/21	9	13.61	0	0.00	13.55	9	546	1.65%
2018/11/20	6	14.03	4	13.85	13.85	2	533	0.37%
2018/11/19	0	0.00	4	16.84	16.80	-4	516	-0.78%
2018/11/16	7	16.92	0	0.00	16.90	7	493	1.42%
2018/11/15	0	0.00	3	16.85	16.90	-3	481	-0.62%
2018/11/14	4	16.88	2	16.90	16.85	2	473	0.42%
2018/11/13	0	0.00	2	17.10	17.10	-2	452	-0.44%
2018/11/12	0	0.00	4	17.21	17.20	-4	452	-0.88%
2018/11/09	1	17.30	0	0.00	17.25	1	450	0.22%
2018/11/08	1	17.45	0	0.00	17.30	1	456	0.22%
2018/11/07	3	17.20	0	0.00	17.25	3	450	0.67%
2018/10/26	0	0.00	3	17.10	17.50	-3	478	-0.63%
2018/10/16	3	17.65	0	0.00	17.65	3	517	0.58%
2018/10/15	2	17.60	0	0.00	17.55	2	516	0.39%
2018/10/12	1	16.90	3	16.85	17.50	-2	522	-0.38%
2018/10/11	0	0.00	9	16.74	16.60	-9	517	-1.74%
2018/10/08	0	0.00	17	18.48	18.50	-17	492	-3.45%
2018/10/05	0	0.00	5	18.50	18.50	-5	494	-1.01%
2018/10/04	4	19.10	4	19.15	19.05	0	484	0.00%
2018/10/03	6	18.85	0	0.00	18.95	6	477	1.26%
2018/09/26	3	18.30	0	0.00	18.30	3	596	0.50%
2018/09/10	1	18.20	0	0.00	18.15	1	661	0.15%
2018/09/07	9	18.29	0	0.00	18.20	9	669	1.35%
2018/08/29	2	19.05	0	0.00	19.05	2	738	0.27%
2018/08/23	2	19.08	3	19.03	19.00	-1	754	-0.13%
2018/08/22	1	18.60	1	18.75	18.75	0	758	0.00%
2018/08/21	1	18.45	0	0.00	18.45	1	760	0.13%
2018/08/06	0	0.00	2	19.75	19.70	-2	811	-0.25%
2018/08/02	0	0.00	1	19.70	19.70	-1	797	-0.13%
2018/08/01	0	0.00	1	20.00	20.00	-1	777	-0.13%
2018/07/31	1	19.35	2	19.45	19.50	-1	762	-0.13%
2018/07/19	2	19.10	0	0.00	19.05	2	737	0.27%
2018/07/16	0	0.00	1	18.80	18.80	-1	737	-0.14%
2018/07/12	1	18.35	0	0.00	18.35	1	752	0.13%
2018/07/06	0	0.00	10	18.65	18.05	-10	783	-1.28%
2018/07/05	10	18.20	5	17.95	18.55	5	791	0.63%
2018/07/04	4	19.71	0	0.00	19.20	4	763	0.52%
2018/06/28	0	0.00	1	22.00	21.95	-1	821	-0.12%
2018/06/27	0	0.00	4	22.15	22.05	-4	839	-0.48%
2018/06/25	0	0.00	6	22.15	22.05	-6	836	-0.72%
2018/06/20	0	0.00	5	22.20	22.25	-5	845	-0.59%
2018/06/19	5	22.85	0	0.00	22.70	5	838	0.60%
2018/06/15	4	22.60	0	0.00	22.60	4	842	0.47%
2018/06/11	0	0.00	1	22.50	22.30	-1	843	-0.12%
2018/06/04	0	0.00	4	21.85	21.90	-4	832	-0.48%
2018/05/29	0	0.00	2	21.40	21.35	-2	851	-0.24%
2018/05/28	5	20.95	1	20.95	21.00	4	865	0.46%
2018/05/25	1	20.95	0	0.00	21.00	1	937	0.11%
2018/05/21	3	22.25	3	22.07	22.05	0	1,072	0.00%
2018/05/17	1	22.50	0	0.00	22.50	1	1,110	0.09%
2018/05/14	0	0.00	5	22.20	21.95	-5	1,194	-0.42%
2018/05/08	0	0.00	1	21.65	21.75	-1	1,188	-0.08%
2018/05/07	0	0.00	3	21.95	21.95	-3	1,182	-0.25%
2018/05/03	5	22.10	0	0.00	22.10	5	1,179	0.42%
2018/04/30	1	22.15	17	22.25	22.15	-16	1,168	-1.37%
2018/04/27	2	21.78	1	22.00	21.70	1	1,166	0.09%
2018/04/26	8	21.70	0	0.00	21.60	8	1,167	0.69%
2018/04/25	2	21.70	0	0.00	21.90	2	1,163	0.17%
2018/04/24	5	21.90	0	0.00	21.80	5	1,168	0.43%
2018/04/23	0	0.00	1	22.35	22.40	-1	1,172	-0.09%
2018/04/20	1	22.20	0	0.00	22.15	1	1,171	0.09%
2018/04/17	0	0.00	3	22.10	22.00	-3	1,145	-0.26%
2018/04/16	2	22.55	1	22.35	22.20	1	1,136	0.09%
2018/04/12	3	22.95	0	0.00	22.95	3	1,115	0.27%
2018/04/10	4	23.68	0	0.00	23.55	4	1,080	0.37%
2018/04/09	1	23.50	43	23.52	23.15	-42	1,072	-3.92%
2018/04/03	2	22.60	1	21.95	22.55	1	1,016	0.10%
2018/04/02	7	21.70	0	0.00	22.30	7	993	0.70%
2018/03/31	0	21.85	2	21.25	21.65	-2	961	-0.21%
2018/03/27	0	0.00	1	21.10	21.00	-1	938	-0.11%
2018/03/22	2	21.15	0	0.00	21.20	2	918	0.22%
2018/03/16	0	0.00	2	21.75	21.45	-2	884	-0.23%
2018/03/12	11	21.57	10	21.06	20.95	1	862	0.12%
2018/03/05	0	0.00	1	21.15	20.90	-1	905	-0.11%
2018/03/02	2	21.48	0	0.00	21.45	2	897	0.22%
2018/03/01	4	21.64	0	0.00	21.55	4	891	0.45%
2018/02/27	79	22.54	66	22.53	22.20	13	880	1.48%
2018/02/26	17	21.63	3	22.30	22.30	14	813	1.72%
2018/02/23	0	0.00	1	20.10	20.30	-1	733	-0.14%
2018/02/22	3	19.00	4	19.21	19.40	-1	723	-0.14%
2018/02/21	15	19.52	14	19.84	19.35	1	734	0.14%
2018/02/12	0	0.00	9	18.95	19.25	-9	682	-1.32%
2018/02/09	9	17.43	15	17.88	17.50	-6	664	-0.90%
2018/02/08	11	19.18	5	19.45	18.90	6	637	0.94%
2018/02/07	8	19.04	0	0.00	19.20	8	603	1.33%
2018/02/06	4	22.10	6	22.60	20.90	-2	557	-0.36%
2018/02/02	0	0.00	2	23.60	23.55	-2	538	-0.37%
2018/02/01	0	0.00	1	23.35	23.50	-1	550	-0.18%
2018/01/31	1	23.40	0	0.00	23.40	1	558	0.18%
2018/01/15	0	0.00	9	24.16	24.10	-9	611	-1.47%
2018/01/10	6	23.77	0	0.00	23.70	6	613	0.98%
2018/01/08	15	24.00	0	0.00	24.00	15	618	2.42%
2018/01/05	7	24.22	0	0.00	23.90	7	621	1.13%
2018/01/04	5	24.40	0	0.00	24.10	5	631	0.79%