精英 (2331)-凱基-站前券商分點個股進出

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
30.90
漲跌
▼0.60
漲幅
-1.90%
成交量
2,629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－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前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
2024/04/25	12	31.12	7.2	31.51	30.90	4.8	5,244	0.09%
2024/04/24	21	30.67	25	30.83	31.50	-4	5,256	-0.08%
2024/04/23	5	29.89	1	30.25	29.80	4	5,248	0.08%
2024/04/22	25	30.63	17	30.26	30.00	8	5,298	0.15%
2024/04/19	11	31.06	10	31.33	30.95	1	5,303	0.02%
2024/04/18	17	31.45	0.3	31.45	31.50	16.7	5,323	0.31%
2024/04/17	1	30.65	26.4	30.68	31.25	-25.4	5,406	-0.47%
2024/04/16	16	29.52	14	29.13	29.10	2	5,403	0.04%
2024/04/15	47	31.72	4	31.69	31.30	43	5,439	0.79%
2024/04/12	34	31.83	17.1	31.94	31.80	16.9	5,602	0.30%
2024/04/11	30	31.33	19	31.56	31.40	11	5,719	0.19%
2024/04/10	2	31.60	3	31.70	31.45	-1	6,038	-0.02%
2024/04/09	0	0.00	33	31.48	31.55	-33	6,859	-0.48%
2024/04/08	4	31.00	20	30.90	31.30	-16	6,988	-0.23%
2024/04/02	7	31.67	6	31.58	31.60	1	7,326	0.01%
2024/04/01	0	0.00	6	31.85	31.60	-6	7,492	-0.08%
2024/03/29	6	31.15	20	31.09	31.50	-14	7,663	-0.18%
2024/03/28	5.1	31.08	6	31.30	31.10	-0.9	7,904	-0.01%
2024/03/27	40	31.22	8	31.19	30.70	32	8,078	0.40%
2024/03/26	5	31.50	36	31.71	31.30	-31	8,768	-0.35%
2024/03/25	7	30.55	47	30.56	30.55	-40	8,967	-0.45%
2024/03/22	16	30.07	16	30.25	30.30	0	9,017	0.00%
2024/03/21	8	30.05	9.2	30.26	30.10	-1.2	9,073	-0.01%
2024/03/20	10	29.94	3	29.85	30.00	7	9,219	0.08%
2024/03/19	14	29.79	13	29.93	29.70	1	9,252	0.01%
2024/03/18	0	0.00	9	29.53	29.70	-9	9,313	-0.10%
2024/03/15	0	0.00	10	29.35	29.20	-10	9,397	-0.11%
2024/03/14	2	29.40	3.1	29.41	29.40	-1.1	9,478	-0.01%
2024/03/13	1	30.05	11	30.04	29.80	-10	9,610	-0.10%
2024/03/12	17	30.19	4	30.16	30.10	13	9,656	0.13%
2024/03/11	30	30.03	3	30.07	30.00	27	9,670	0.28%
2024/03/08	23	29.77	0	0.00	29.65	23	9,665	0.24%
2024/03/07	30	31.03	13	30.70	30.40	17	9,606	0.18%
2024/03/06	71	31.73	63	31.81	31.50	8	9,515	0.08%
2024/03/05	15	31.59	8	32.10	31.55	7	9,474	0.07%
2024/03/04	4	31.88	26	32.18	31.70	-22	9,450	-0.23%
2024/03/01	16	31.74	21	31.85	31.75	-5	9,345	-0.05%
2024/02/29	22	31.47	30	31.18	32.00	-8	9,303	-0.09%
2024/02/27	28	31.34	20	31.88	30.75	8	9,217	0.09%
2024/02/26	29	31.47	38	31.66	31.55	-9	9,120	-0.10%
2024/02/23	66.1	30.94	78	30.86	31.00	-11.9	8,939	-0.13%
2024/02/22	26	29.60	15	29.85	29.50	11	8,654	0.13%
2024/02/21	3	29.25	0	0.00	29.25	3	8,635	0.03%
2024/02/20	5	29.62	28.1	29.81	29.40	-23.1	8,686	-0.27%
2024/02/19	1	29.95	5	30.17	30.10	-4	8,754	-0.05%
2024/02/15	1	29.80	78	30.02	29.60	-77	8,997	-0.86%
2024/02/05	3	30.35	4	30.31	30.20	-1	9,093	-0.01%
2024/02/02	10	30.85	1	30.90	30.80	9	9,136	0.10%
2024/01/30	1	30.95	0	0.00	30.90	1	9,457	0.01%
2024/01/29	8	30.88	5	31.06	31.15	3	9,476	0.03%
2024/01/26	16	31.03	10	30.85	30.90	6	9,467	0.06%
2024/01/25	42	31.45	15	31.55	31.45	27	9,420	0.29%
2024/01/24	1	31.50	2.2	31.84	31.50	-1.2	9,372	-0.01%
2024/01/23	10	31.70	17.2	31.87	31.85	-7.2	9,330	-0.08%
2024/01/22	22.2	31.53	19	31.64	31.45	3.2	9,214	0.03%
2024/01/19	79	30.76	80	30.49	30.85	-1	9,124	-0.01%
2024/01/18	10.1	29.93	8	30.25	30.00	2.1	9,099	0.02%
2024/01/17	16	30.08	8.1	30.55	30.00	7.9	9,076	0.09%
2024/01/16	11	30.60	0	0.00	30.60	11	8,999	0.12%
2024/01/15	3	31.38	14	31.21	31.45	-11	8,934	-0.12%
2024/01/12	48	31.20	17	30.95	30.75	31	8,859	0.35%
2024/01/11	27	31.73	40	31.86	31.75	-13	8,716	-0.15%
2024/01/10	3	31.43	5	31.50	31.45	-2	8,619	-0.02%
2024/01/09	15.9	31.25	5	31.62	30.95	10.9	8,559	0.13%
2024/01/08	117	32.55	47	32.38	31.85	70	8,377	0.84%	大買/
2024/01/05	13.1	31.84	62	31.72	32.00	-48.9	8,121	-0.60%
2024/01/04	49	32.24	74	32.77	31.65	-25	7,918	-0.32%
2024/01/03	243	33.27	186	33.30	33.45	57	7,582	0.75%	大買/大賣/
2024/01/02	14	31.75	5	31.62	31.80	9	6,685	0.13%
2023/12/29	31	31.74	43	31.50	31.50	-12	6,558	-0.18%
2023/12/28	22	31.39	11	31.20	31.25	11	6,295	0.17%
2023/12/27	41	31.02	45	31.19	30.80	-4	6,222	-0.06%
2023/12/26	48	31.12	14	31.51	31.25	34	6,082	0.56%
2023/12/25	44	31.13	195	31.24	30.60	-151	5,874	-2.57%	大賣/鉅額交易
2023/12/22	31	30.68	55	30.48	30.80	-24	5,582	-0.43%
2023/12/21	272	31.09	193	31.30	30.70	79	5,397	1.46%	大買/大賣/
2023/12/20	148	30.76	164	30.76	31.45	-16	4,677	-0.34%	大買/大賣/
2023/12/19	2	28.50	0	0.00	28.60	2	4,380	0.05%
2023/12/18	8	28.84	5	28.45	28.35	3	4,387	0.07%
2023/12/15	23	29.82	16	30.13	29.30	7	4,397	0.16%
2023/12/14	0	0.00	2	29.73	29.55	-2	4,371	-0.05%
2023/12/13	7	29.28	0	0.00	29.10	7	4,363	0.16%
2023/12/12	15	30.02	33	29.45	29.35	-18	4,392	-0.41%
2023/12/11	101	29.60	2	30.10	30.10	99	4,485	2.21%	大買/
2023/12/08	10	29.49	10	29.74	29.75	0	4,534	0.00%
2023/12/07	30	29.14	1	29.25	28.95	29	4,496	0.64%
2023/12/05	1	28.45	0	0.00	28.55	1	4,724	0.02%
2023/12/04	1	29.00	2	28.90	28.75	-1	4,828	-0.02%
2023/12/01	1	28.80	0	0.00	28.80	1	5,030	0.02%
2023/11/30	2	29.13	1.3	29.10	29.00	0.8	5,539	0.01%
2023/11/29	1.2	28.96	41	28.77	28.95	-39.8	5,901	-0.67%
2023/11/28	1	28.75	1	28.65	28.60	0	6,718	0.00%
2023/11/24	24	29.60	1	29.25	29.45	23	7,892	0.29%
2023/11/22	0	0.00	2	29.15	29.20	-2	10,025	-0.02%
2023/11/21	8	29.03	10	29.09	29.15	-2	11,296	-0.02%
2023/11/20	4	28.79	3	29.05	29.00	1	12,100	0.01%
2023/11/17	5	29.00	35	28.61	28.40	-30	12,241	-0.25%
2023/11/16	25	28.56	4	28.44	28.55	21	12,278	0.17%
2023/11/15	30	28.28	13	28.27	28.00	17	12,316	0.14%
2023/11/14	33	27.79	15	28.02	28.10	18	12,240	0.15%
2023/11/13	1	26.80	2	27.05	27.50	-1	12,123	-0.01%
2023/11/10	5	26.84	18	26.69	27.15	-13	11,974	-0.11%
2023/11/09	35	27.31	27	27.04	26.80	8	11,929	0.07%
2023/11/06	0	0.00	1	26.50	26.60	-1	11,798	-0.01%
2023/11/03	1	26.30	0	0.00	26.20	1	11,779	0.01%
2023/11/02	2	26.15	0	0.00	26.25	2	11,782	0.02%
2023/11/01	1	25.75	26	25.83	25.70	-25	11,781	-0.21%
2023/10/31	1	25.50	0	0.00	25.60	1	11,814	0.01%
2023/10/27	1	26.50	1	26.95	26.50	0	11,889	0.00%
2023/10/24	4	26.30	2	26.90	26.80	2	12,031	0.02%
2023/10/23	0	0.00	1	26.70	26.40	-1	12,063	-0.01%
2023/10/19	5	26.90	5	26.53	26.65	0	12,218	0.00%
2023/10/18	1	26.60	4	26.69	26.90	-3	12,243	-0.02%
2023/10/17	2	27.30	0	0.00	27.15	2	12,284	0.02%
2023/10/16	1	28.05	1	27.85	27.90	0	12,308	0.00%
2023/10/12	3	28.38	2	28.25	28.35	1	12,796	0.01%
2023/10/11	2	28.30	0	0.00	28.10	2	12,915	0.02%
2023/10/06	0	0.00	1	28.75	28.75	-1	13,176	-0.01%
2023/10/05	5	28.76	0	0.00	28.60	5	13,207	0.04%
2023/10/04	10	28.70	0	0.00	28.70	10	13,291	0.08%
2023/10/02	1	29.35	3	29.27	29.25	-2	13,334	-0.01%
2023/09/28	0	29.65	10	29.35	29.65	-10	13,362	-0.07%
2023/09/27	2	29.15	10	28.95	29.05	-8	13,478	-0.06%
2023/09/26	0	0.00	3	29.60	29.20	-3	13,739	-0.02%
2023/09/25	1	29.60	2	29.65	29.40	-1	14,070	-0.01%
2023/09/22	9	29.27	6	29.28	29.35	3	14,162	0.02%
2023/09/21	4	28.88	33	28.85	28.80	-29	14,320	-0.20%
2023/09/20	3.3	29.59	0	0.00	29.20	3.3	14,437	0.02%
2023/09/19	24.3	30.00	18	30.29	29.75	6.3	14,493	0.04%
2023/09/18	43	30.55	2	30.60	30.30	41	14,492	0.28%
2023/09/15	6.3	30.89	41	30.71	30.55	-34.7	14,703	-0.24%
2023/09/14	41	31.41	36	31.25	31.20	5	14,835	0.03%
2023/09/13	20.4	31.81	10	32.25	31.55	10.4	14,722	0.07%
2023/09/12	14	32.60	6	32.28	31.90	8	14,792	0.05%
2023/09/11	16	33.15	18	32.78	32.15	-2	15,007	-0.01%
2023/09/08	5	34.85	15	34.89	34.65	-10	14,819	-0.07%
2023/09/07	7	34.98	2	34.88	34.80	5	14,831	0.03%
2023/09/06	9	35.44	10	35.34	35.00	-1	14,838	-0.01%
2023/09/05	31	34.74	27	34.79	35.15	4	14,708	0.03%
2023/09/04	64	37.28	6	36.80	36.25	58	14,288	0.41%
2023/09/01	253	40.54	179.6	40.25	40.25	73.4	14,019	0.52%	大買/大賣/
2023/08/31	31	39.06	30	38.93	39.40	1	13,380	0.01%
2023/08/30	195	39.27	207	39.32	39.40	-12	13,215	-0.09%	大買/大賣/
2023/08/29	110	39.85	108.7	39.67	40.10	1.3	13,059	0.01%	大買/大賣/
2023/08/28	52	39.68	46	39.42	39.45	6	12,653	0.05%
2023/08/25	88.5	36.48	99.4	36.73	38.70	-10.9	11,669	-0.09%
2023/08/24	82	33.77	213.5	34.55	35.20	-131.5	10,740	-1.22%	大賣/鉅額交易
2023/08/23	10	31.83	45	31.80	32.00	-35	10,094	-0.35%
2023/08/22	6	30.91	16.2	31.04	31.20	-10.2	10,280	-0.10%
2023/08/21	11	30.70	67	30.53	30.80	-56	10,495	-0.53%
2023/08/18	20	29.49	22	29.93	29.60	-2	10,452	-0.02%
2023/08/17	10	28.58	18	28.86	29.45	-8	10,507	-0.08%
2023/08/16	18	28.41	18	28.56	28.75	0	10,688	0.00%
2023/08/15	0	28.75	0	0.00	28.70	0	10,765	0.00%
2023/08/14	11	27.46	16	27.88	27.80	-5	10,835	-0.05%
2023/08/11	2	28.05	0	0.00	27.65	2	10,847	0.02%
2023/08/10	68	28.60	76	28.63	27.90	-8	10,874	-0.07%
2023/08/08	3	28.75	0	0.00	28.90	3	11,094	0.03%
2023/08/07	0	0.00	2	28.95	29.05	-2	11,109	-0.02%
2023/08/04	0	0.00	2	28.90	28.95	-2	11,173	-0.02%
2023/08/02	11	28.50	7	28.33	28.15	4	11,193	0.04%
2023/08/01	11	29.67	16	29.35	29.00	-5	11,235	-0.04%
2023/07/31	0	0.00	3	29.82	29.60	-3	11,295	-0.03%
2023/07/28	3	30.03	0	0.00	30.05	3	11,357	0.03%
2023/07/27	15	30.54	25	30.76	30.65	-10	11,421	-0.09%
2023/07/26	26	30.54	21	30.49	30.25	5	11,547	0.04%
2023/07/25	32	30.40	56	30.54	30.35	-24	11,648	-0.21%
2023/07/24	12	29.95	18	30.15	30.00	-6	11,582	-0.05%
2023/07/21	10	29.90	10	30.17	29.90	0	11,550	0.00%
2023/07/20	13	29.61	38	30.11	30.15	-25	11,571	-0.22%
2023/07/19	30	29.89	5	30.00	29.10	25	11,500	0.22%
2023/07/18	116	29.92	119	29.80	29.95	-3	11,449	-0.03%	大買/大賣/
2023/07/17	76	28.62	58	28.99	29.15	18	11,305	0.16%
2023/07/14	45	30.85	49	30.82	30.85	-4	11,095	-0.04%
2023/07/13	57	31.63	29	31.43	31.25	28	11,057	0.25%
2023/07/12	9	30.51	31.2	30.66	30.35	-22.2	10,787	-0.21%
2023/07/11	2	30.70	1	30.55	30.50	1	10,908	0.01%
2023/07/10	11	31.01	10	30.90	31.00	1	10,853	0.01%
2023/07/07	10	31.11	11	31.12	31.05	-1	10,868	-0.01%
2023/07/06	10	31.50	11	31.63	31.55	-1	10,957	-0.01%
2023/07/05	29	31.76	5	31.84	31.40	24	10,890	0.22%
2023/07/04	98	32.29	121	32.38	32.35	-23	10,752	-0.21%	大賣/
2023/07/03	76	33.44	180	33.39	33.45	-104	10,479	-0.99%	大賣/鉅額交易
2023/06/30	22	31.69	49	31.68	31.70	-27	10,123	-0.27%
2023/06/29	160	31.51	24	31.40	31.60	136	10,127	1.34%	大買/鉅額交易
2023/06/28	0	0.00	30	30.94	30.90	-30	9,992	-0.30%
2023/06/27	39	30.38	22	30.45	30.20	17	9,967	0.17%
2023/06/26	39	30.62	29	30.79	30.85	10	9,841	0.10%
2023/06/21	24	30.86	99	30.45	30.70	-75	9,724	-0.77%
2023/06/20	65	30.07	162	29.88	29.85	-97	9,454	-1.03%	大賣/
2023/06/19	10	29.60	63	29.38	29.30	-53	9,230	-0.57%
2023/06/16	47	30.05	36.2	30.25	29.75	10.8	9,200	0.12%
2023/06/15	84.2	30.71	43	30.80	30.70	41.2	9,033	0.46%
2023/06/14	10	29.47	5.3	29.60	29.25	4.7	8,719	0.05%
2023/06/13	10	29.89	35	29.63	29.65	-25	8,678	-0.29%
2023/06/12	39.2	30.14	112	30.13	30.10	-72.8	8,632	-0.84%	大賣/
2023/06/09	39	29.85	2	29.65	29.80	37	8,611	0.43%
2023/06/08	11	30.05	5.1	29.42	29.40	5.9	8,614	0.07%
2023/06/07	39	30.22	8	29.85	29.80	31	8,734	0.35%
2023/06/06	36	30.14	34	30.01	30.10	2	8,688	0.02%
2023/06/05	76	30.63	38	30.65	30.50	38	8,529	0.45%
2023/06/02	55.2	30.87	45	30.80	31.15	10.2	8,201	0.12%
2023/06/01	113	29.84	97	29.57	29.80	16	7,600	0.21%	大買/
2023/05/31	63	29.04	69.3	28.86	28.90	-6.3	7,058	-0.09%
2023/05/30	99	28.51	71	28.45	28.30	28	6,774	0.41%
2023/05/29	9	28.49	8	28.58	28.70	1	6,409	0.02%
2023/05/26	248	28.43	247	28.24	28.25	1	6,207	0.02%	大買/大賣/
2023/05/25	103	28.11	89.5	28.36	28.30	13.5	5,821	0.23%	大買/
2023/05/24	36	27.39	30	27.11	27.30	6	5,497	0.11%
2023/05/23	17	26.53	0	0.00	26.75	17	5,392	0.32%
2023/05/22	7	26.93	31	26.58	27.10	-24	5,281	-0.45%
2023/05/19	33	25.65	23	26.07	25.25	10	5,059	0.20%
2023/05/18	14	26.26	31	25.95	26.15	-17	4,960	-0.34%
2023/05/17	10	25.43	1	25.60	25.65	9	4,851	0.19%
2023/05/16	34	25.56	13	25.25	25.40	21	4,798	0.44%
2023/05/15	23	25.68	28	25.93	25.90	-5	4,708	-0.11%
2023/05/12	29	24.54	29	24.44	25.60	0	4,462	0.00%
2023/05/11	29	24.54	29	24.44	24.25	0	4,291	0.00%
2023/05/10	15	24.85	7	24.50	24.75	8	4,256	0.19%
2023/05/09	29	25.60	15	25.48	25.60	14	4,173	0.34%
2023/05/08	3	25.50	9	26.23	25.55	-6	4,111	-0.15%
2023/05/05	11	26.15	25	26.23	25.95	-14	4,001	-0.35%
2023/05/04	15	26.34	16	26.01	26.25	-1	3,895	-0.03%
2023/05/03	19	25.66	15	25.84	25.90	4	3,769	0.11%
2023/05/02	4	25.25	19	25.30	25.55	-15	3,643	-0.41%
2023/04/28	2	24.30	16	24.58	24.80	-14	3,466	-0.40%
2023/04/26	0	0.00	2	24.00	24.00	-2	3,263	-0.06%
2023/04/25	0	0.00	15	23.75	23.55	-15	3,208	-0.47%
2023/04/24	10	23.50	1	23.55	23.60	9	3,134	0.29%
2023/04/21	4	23.16	3	23.10	23.20	1	3,102	0.03%
2023/04/20	0	0.00	21	23.52	23.55	-21	3,064	-0.69%
2023/04/19	22	23.95	11	24.20	23.80	11	3,006	0.37%
2023/04/18	10	23.50	26	23.95	23.75	-16	2,845	-0.56%
2023/04/17	8	23.57	14	23.61	23.55	-6	2,745	-0.22%
2023/04/14	53	23.82	36	23.84	23.75	17	2,713	0.63%
2023/04/13	10	23.25	10	23.36	23.00	0	2,561	0.00%
2023/04/12	19	23.44	29	23.45	23.40	-10	2,488	-0.40%
2023/04/11	25	23.21	48	23.33	23.20	-23	2,426	-0.95%
2023/04/10	0	0.00	15	22.08	22.30	-15	2,273	-0.66%
2023/04/07	14	22.23	5	22.15	22.10	9	2,247	0.40%
2023/04/06	6	22.33	15	22.25	22.35	-9	2,223	-0.40%
2023/03/31	15	23.15	0	0.00	22.75	15	2,189	0.68%
2023/03/30	130	23.22	106	23.31	22.95	24	2,148	1.12%	大買/大賣/
2023/03/29	16	23.53	35	23.88	23.30	-19	2,000	-0.95%
2023/03/28	56	23.90	37	23.78	24.25	19	1,927	0.99%
2023/03/24	5	23.45	0	0.00	23.25	5	1,769	0.28%
2023/03/23	0	0.00	10	23.29	23.20	-10	1,913	-0.52%
2023/03/22	14	23.22	14	23.34	23.20	0	2,055	0.00%
2023/03/21	10	23.60	32	23.38	23.30	-22	2,036	-1.08%
2023/03/20	28	23.33	40	23.25	23.15	-12	1,998	-0.60%
2023/03/17	11	23.15	1	23.00	23.05	10	1,949	0.51%
2023/03/16	19	22.84	2	22.80	22.75	17	1,933	0.88%
2023/03/15	24	22.98	29	22.68	22.90	-5	1,913	-0.26%
2023/03/14	127	22.95	121	23.27	22.85	6	1,880	0.32%	大買/大賣/
2023/03/13	46	23.13	19	23.33	23.05	27	1,776	1.52%
2023/03/10	95	23.11	64.8	23.31	23.95	30.2	1,677	1.80%
2023/03/09	12	22.73	132	22.84	22.20	-120	1,447	-8.29%	大賣/鉅額交易
2023/03/08	155	22.58	38	22.46	22.70	117	1,391	8.41%	大買/鉅額交易
2023/03/07	3	21.80	0	0.00	21.85	3	1,335	0.22%
2023/03/06	0	0.00	6	21.83	21.80	-6	1,336	-0.45%
2023/03/03	0	0.00	5	21.60	21.45	-5	1,327	-0.38%
2023/03/02	0	0.00	5	21.45	21.45	-5	1,332	-0.38%
2023/03/01	10	21.45	0	0.00	21.40	10	1,339	0.75%
2023/02/21	14	21.75	16	21.88	21.75	-2	1,394	-0.14%
2023/02/20	26	21.44	26	21.65	21.60	0	1,410	0.00%
2023/02/15	0	0.00	2	21.50	21.40	-2	1,481	-0.13%
2023/02/07	0	0.00	2	21.90	21.80	-2	1,678	-0.12%
2023/02/06	0	0.00	0	21.65	21.70	0	1,696	0.00%
2023/02/03	0	0.00	30	21.55	21.65	-30	1,700	-1.76%
2023/02/02	0	0.00	7	21.80	21.85	-7	1,696	-0.41%
2023/02/01	5	21.55	1	21.60	21.55	4	1,704	0.23%
2023/01/31	5	21.55	31	21.42	21.55	-26	1,730	-1.50%
2023/01/30	26	21.00	0	0.00	21.20	26	1,738	1.50%
2023/01/17	1	20.40	0	0.00	20.50	1	1,746	0.06%
2023/01/12	5	21.15	5	20.85	20.80	0	1,851	0.00%
2023/01/11	0	0.00	0.3	21.00	21.10	-0.3	1,895	-0.02%
2023/01/05	0	0.00	70	20.99	20.80	-70	2,103	-3.33%
2023/01/04	1	21.00	0	0.00	20.95	1	2,219	0.05%
2022/12/28	2	20.75	100	20.78	20.70	-98	2,567	-3.82%
2022/12/27	0	21.15	0	0.00	21.20	0	2,694	0.00%
2022/12/26	1	21.45	1	21.35	21.40	0	2,780	0.00%
2022/12/22	10	21.60	0	0.00	21.55	10	2,965	0.34%
2022/12/20	0	0.00	22	22.20	21.30	-22	3,150	-0.70%
2022/12/19	20	21.80	0	0.00	21.80	20	3,212	0.62%
2022/12/16	5	22.00	143	22.06	22.00	-138	3,251	-4.24%	大賣/鉅額交易
2022/12/15	138	22.88	140	22.74	22.50	-2	3,287	-0.06%	大買/大賣/
2022/12/14	227	22.69	31	22.77	23.10	196	3,210	6.10%	大買/鉅額交易
2022/12/13	40	21.80	0	0.00	21.80	40	3,149	1.27%
2022/12/12	20	21.70	60	21.90	21.90	-40	3,193	-1.25%
2022/12/09	0	0.00	3	22.00	21.95	-3	3,282	-0.09%
2022/12/08	0	0.00	1	21.90	21.75	-1	3,447	-0.03%
2022/12/07	50	21.61	0	0.00	21.55	50	3,464	1.44%
2022/12/06	0	0.00	70	22.03	21.70	-70	3,490	-2.01%
2022/12/05	0	0.00	40	22.50	22.40	-40	3,510	-1.14%
2022/12/02	0	0.00	23	22.70	22.55	-23	3,561	-0.65%
2022/11/30	0	22.30	9	22.57	22.45	-9	3,719	-0.24%
2022/11/29	1	22.15	0	0.00	22.30	1	3,764	0.03%
2022/11/28	0	0.00	3	21.90	22.00	-3	3,846	-0.08%
2022/11/25	0	0.00	10	22.25	22.00	-10	3,987	-0.25%
2022/11/22	0	0.00	1	22.10	22.10	-1	4,270	-0.02%
2022/11/21	3	21.80	0	0.00	21.85	3	4,474	0.07%
2022/11/17	40	22.00	0	0.00	21.95	40	4,754	0.84%
2022/11/16	0	0.00	90	21.92	21.55	-90	4,878	-1.84%
2022/11/15	0	0.00	55	21.80	21.90	-55	5,047	-1.09%
2022/11/14	4	22.03	63	21.90	22.00	-59	5,311	-1.11%
2022/11/11	17	21.54	12	21.67	21.45	5	5,679	0.09%
2022/11/10	71	21.42	0	0.00	21.40	71	6,350	1.12%
2022/11/09	12	21.98	76	21.89	21.80	-64	6,742	-0.95%
2022/11/08	6	21.53	0	0.00	21.20	6	6,807	0.09%
2022/11/07	2	21.18	64	21.30	21.25	-62	6,756	-0.92%
2022/11/04	65	21.11	0	0.00	20.95	65	6,742	0.96%
2022/11/03	0	0.00	31	21.10	21.20	-31	6,796	-0.46%
2022/11/02	25	21.09	23	20.97	20.95	2	6,801	0.03%
2022/11/01	0	0.00	5	20.85	21.00	-5	6,845	-0.07%
2022/10/31	2	20.53	2	20.45	20.50	0	6,844	0.00%
2022/10/28	125	20.82	0	0.00	20.25	125	6,859	1.82%	大買/鉅額交易
2022/10/27	210	20.66	0	0.00	20.90	210	6,847	3.07%	大買/鉅額交易
2022/10/26	95	20.02	0	0.00	20.10	95	6,830	1.39%
2022/10/25	4	20.24	1	20.15	20.05	3	6,820	0.04%
2022/10/24	2	20.63	0	0.00	20.50	2	6,819	0.03%
2022/10/21	1	20.60	1	20.50	20.30	0	6,852	0.00%
2022/10/20	1	20.50	0	0.00	20.50	1	6,863	0.01%
2022/10/19	5	21.15	0	0.00	20.95	5	6,871	0.07%
2022/10/18	1	21.30	1	21.30	21.30	0	6,881	0.00%
2022/10/17	2	20.63	0	0.00	21.60	2	6,872	0.03%
2022/10/14	3	21.78	3	21.78	21.60	0	6,875	0.00%
2022/10/13	15	21.80	11	21.53	21.50	4	6,999	0.06%
2022/10/12	6	22.29	10	22.47	22.90	-4	6,994	-0.06%
2022/10/11	3	23.93	2	23.35	23.10	1	6,906	0.01%
2022/10/07	5	25.85	2	25.90	25.20	3	6,811	0.04%
2022/10/06	1	26.20	1	26.00	25.90	0	6,696	0.00%
2022/10/05	15	25.70	16	25.88	25.85	-1	6,625	-0.02%
2022/10/04	48	25.82	45	25.94	25.90	3	6,562	0.05%
2022/10/03	0	0.00	21	26.19	26.00	-21	6,432	-0.33%
2022/09/30	20	25.10	20	25.89	26.00	0	6,393	0.00%
2022/09/29	13	25.20	13	25.65	25.65	0	6,316	0.00%
2022/09/28	0	0.00	2	24.65	24.95	-2	6,242	-0.03%
2022/09/27	5	25.58	3	25.25	25.65	2	6,178	0.03%
2022/09/26	18	24.79	38	24.91	24.90	-20	6,131	-0.33%
2022/09/23	5	24.50	0	0.00	24.50	5	6,074	0.08%
2022/09/22	11	24.50	1	24.50	24.50	10	6,098	0.16%
2022/09/21	18	24.83	10	24.55	24.45	8	6,063	0.13%
2022/09/20	35	25.45	35	25.60	25.65	0	6,014	0.00%
2022/09/19	0	0.00	202	25.00	25.10	-202	6,048	-3.34%	大賣/鉅額交易
2022/09/16	0	0.00	5	25.85	25.35	-5	6,098	-0.08%
2022/09/15	7	26.06	238	25.56	26.10	-231	6,033	-3.83%	大賣/鉅額交易
2022/09/14	10	24.38	12	24.62	24.55	-2	5,874	-0.03%
2022/09/13	17	24.91	185	24.91	24.80	-168	5,861	-2.87%	大賣/鉅額交易
2022/09/12	18	25.00	118	24.69	24.65	-100	5,833	-1.71%	大賣/
2022/09/08	0	0.00	202	25.00	25.20	-202	5,796	-3.49%	大賣/鉅額交易
2022/09/07	60	24.40	160	24.38	24.40	-100	5,750	-1.74%	大賣/
2022/09/06	21	25.75	23	25.64	25.65	-2	5,647	-0.04%
2022/09/05	1	25.85	80	25.63	25.70	-79	5,605	-1.41%
2022/09/02	1	25.60	2	26.20	25.95	-1	5,551	-0.02%
2022/09/01	1	25.75	5	25.54	25.35	-4	5,479	-0.07%
2022/08/31	11	26.20	37.1	26.43	26.25	-26.1	5,331	-0.49%
2022/08/30	42	26.20	46	26.21	26.20	-4	5,260	-0.08%
2022/08/29	10	25.91	102	26.15	26.35	-92	5,141	-1.79%	大賣/
2022/08/26	33	26.10	168	26.17	26.00	-135	5,048	-2.67%	大賣/鉅額交易
2022/08/25	172	25.61	647	26.04	26.20	-475	4,848	-9.80%	大買/大賣/鉅額交易
2022/08/24	0	0.00	30	25.47	25.20	-30	4,681	-0.64%
2022/08/23	11	24.74	305	24.70	24.45	-294	4,538	-6.48%	大賣/鉅額交易
2022/08/22	44	24.89	140	24.92	24.80	-96	4,392	-2.19%	大賣/
2022/08/19	19	26.41	243	26.15	25.60	-224	4,195	-5.34%	大賣/鉅額交易
2022/08/18	86	26.34	136	26.38	26.45	-50	3,908	-1.28%	大賣/
2022/08/17	468	25.16	476	24.64	25.70	-8	3,504	-0.23%	大買/大賣/
2022/08/16	2	23.68	233	24.57	24.65	-231	2,812	-8.21%	大賣/鉅額交易
2022/08/15	2	22.45	58	22.12	22.45	-56	2,386	-2.35%
2022/08/12	0	0.00	31	21.10	21.20	-31	2,276	-1.36%
2022/08/11	24	20.80	0	0.00	20.75	24	2,261	1.06%
2022/08/10	11	20.63	0	0.00	20.40	11	2,264	0.49%
2022/08/08	0	0.00	1	22.05	22.00	-1	2,206	-0.05%
2022/08/05	0	0.00	24	21.80	21.75	-24	2,143	-1.12%
2022/08/04	2	21.08	0	0.00	21.30	2	2,138	0.09%
2022/08/03	3	21.35	25	21.30	21.30	-22	2,119	-1.04%
2022/08/02	6	21.55	110	21.45	21.60	-104	2,110	-4.93%	大賣/鉅額交易
2022/08/01	56	21.70	75	21.71	21.80	-19	2,103	-0.90%
2022/07/29	1	21.95	0	0.00	22.05	1	2,102	0.05%
2022/07/28	10	21.88	20	21.99	21.65	-10	2,074	-0.48%
2022/07/27	0	0.00	29	22.49	22.50	-29	2,006	-1.45%
2022/07/26	24	22.33	12	22.34	22.40	12	1,959	0.61%
2022/07/25	0	0.00	45	22.27	22.30	-45	1,913	-2.35%
2022/07/22	15	21.85	68	21.79	21.95	-53	1,861	-2.85%
2022/07/21	80	21.68	30.1	21.69	21.85	49.9	1,849	2.70%
2022/07/20	307	21.69	355	21.87	21.70	-48	1,812	-2.65%	大買/大賣/
2022/07/19	47	21.55	25	21.57	21.60	22	1,666	1.32%
2022/07/18	60	20.86	83	20.95	21.00	-23	1,615	-1.42%
2022/07/15	31	20.29	11	20.43	20.40	20	1,683	1.19%
2022/07/13	0	0.00	1	20.00	19.95	-1	1,669	-0.06%
2022/07/12	2	19.70	57	19.39	19.40	-55	1,661	-3.31%
2022/07/08	15	20.31	18	20.21	19.80	-3	1,639	-0.18%
2022/07/07	2	18.45	0	0.00	19.00	2	1,588	0.13%
2022/07/06	1	18.55	0	0.00	18.55	1	1,577	0.06%
2022/07/05	2	18.85	0	0.00	19.15	2	1,557	0.13%
2022/07/01	3	20.30	10	20.91	20.10	-7	1,479	-0.47%
2022/06/30	10	21.43	31	21.44	21.20	-21	1,435	-1.46%
2022/06/29	24	22.13	9	21.98	22.05	15	1,361	1.10%
2022/06/28	4	21.88	8	21.95	21.85	-4	1,323	-0.30%
2022/06/27	119	21.92	118	21.90	21.60	1	1,281	0.08%	大買/大賣/
2022/06/24	37	21.16	39	21.33	21.20	-2	1,164	-0.17%
2022/06/23	8	20.15	8	20.40	20.70	0	1,068	0.00%
2022/06/20	3	19.98	2	20.10	19.65	1	1,043	0.10%
2022/06/17	2	20.20	2	20.05	20.20	0	1,034	0.00%
2022/06/16	0	0.00	5	21.15	20.35	-5	1,026	-0.49%
2022/06/15	2	21.00	2	20.90	20.75	0	1,022	0.00%
2022/06/13	0	0.00	1	20.75	20.40	-1	1,017	-0.10%
2022/06/09	0	0.00	1	20.45	20.45	-1	1,002	-0.10%
2022/06/08	0	0.00	3	20.45	20.45	-3	1,003	-0.30%
2022/06/07	0	0.00	2	20.40	20.50	-2	1,010	-0.20%
2022/06/06	0	0.00	6	21.13	20.85	-6	1,009	-0.59%
2022/06/02	0	0.00	1	20.75	20.65	-1	1,021	-0.10%
2022/05/31	0	0.00	1	20.15	20.30	-1	1,041	-0.10%
2022/05/30	0	0.00	4	20.10	20.25	-4	1,050	-0.38%
2022/05/26	0	0.00	1	19.85	19.85	-1	1,058	-0.09%
2022/05/18	0	0.00	1	20.00	19.85	-1	1,081	-0.09%
2022/05/13	1	18.60	2	18.60	18.60	-1	1,055	-0.09%
2022/05/10	0	0.00	1	18.85	18.90	-1	1,078	-0.09%
2022/05/09	0	0.00	1	19.20	18.80	-1	1,087	-0.09%
2022/05/03	4	18.75	0	0.00	18.80	4	1,158	0.35%
2022/04/28	2	18.85	0	0.00	18.85	2	1,189	0.17%
2022/04/27	10	18.72	29	18.75	18.75	-19	1,202	-1.58%
2022/04/25	3	19.73	1	19.60	19.60	2	1,191	0.17%
2022/04/22	1	21.00	1	21.00	20.60	0	1,189	0.00%
2022/04/21	6	20.68	6.1	20.69	20.80	-0.1	1,195	-0.01%
2022/04/18	0	0.00	1	18.75	19.05	-1	1,179	-0.08%
2022/04/15	7	19.04	0	0.00	18.95	7	1,184	0.59%
2022/04/12	1	18.65	0	0.00	18.75	1	1,273	0.08%
2022/04/11	3	18.93	20	18.85	18.80	-17	1,310	-1.30%
2022/03/31	0	0.00	0	20.05	20.05	0	1,399	0.00%
2022/03/30	0	0.00	1	20.30	20.30	-1	1,432	-0.07%
2022/03/25	0	0.00	1	20.25	20.15	-1	1,521	-0.07%
2022/03/22	3	19.45	0	0.00	19.60	3	1,578	0.19%
2022/03/21	1	19.35	0	0.00	19.35	1	1,630	0.06%
2022/03/16	1	18.45	0	0.00	18.70	1	1,910	0.05%
2022/03/15	1	18.40	0	0.00	18.35	1	2,026	0.05%
2022/03/11	0	19.00	0	0.00	18.85	0	2,109	0.00%
2022/03/10	0	18.95	0	0.00	19.05	0	2,144	0.00%
2022/03/09	2	18.55	0	0.00	18.60	2	2,191	0.09%
2022/03/08	1	18.40	34	18.45	18.45	-33	2,308	-1.43%
2022/03/07	8	18.90	0	0.00	19.00	8	2,452	0.33%
2022/03/04	10	19.85	0	0.00	19.80	10	2,764	0.36%
2022/03/01	1	20.00	1	20.20	20.25	0	3,013	0.00%
2022/02/25	0	19.95	0	0.00	19.60	0	3,135	0.00%
2022/02/24	3	19.72	1	19.40	19.40	2	3,290	0.06%
2022/02/23	1	20.05	0	0.00	20.15	1	3,313	0.03%
2022/02/22	7	19.90	0	0.00	20.10	7	3,611	0.19%
2022/02/18	1	20.40	0	0.00	20.40	1	3,672	0.03%
2022/02/17	0	20.50	0	0.00	20.55	0	3,713	0.00%
2022/02/16	9	20.36	0	0.00	20.40	9	3,814	0.24%
2022/02/14	3.1	20.05	4	20.10	20.05	-0.9	3,987	-0.02%
2022/02/11	2	20.60	0	0.00	20.70	2	4,146	0.05%
2022/02/10	0	0.00	0	20.60	20.60	0	4,296	0.00%
2022/02/09	0	20.75	1	20.85	20.80	-1	4,363	-0.02%
2022/02/07	3	20.10	0	0.00	19.90	3	4,428	0.07%
2022/01/26	1	19.55	0	0.00	19.50	1	4,514	0.02%
2022/01/25	1	20.00	0	0.00	19.65	1	4,655	0.02%
2022/01/24	6	20.18	0	0.00	20.05	6	4,774	0.13%
2022/01/21	13	20.58	2	20.60	20.35	11	4,818	0.23%
2022/01/20	4	20.94	1	21.30	20.90	3	4,948	0.06%
2022/01/14	1	20.20	0	0.00	20.25	1	5,451	0.02%
2022/01/13	26	20.82	23	21.14	20.85	3	5,483	0.05%
2022/01/12	4	21.13	0	0.00	21.10	4	5,573	0.07%
2022/01/11	2	21.60	0	0.00	21.25	2	5,616	0.04%
2022/01/10	10	21.70	10	21.59	21.60	0	5,763	0.00%
2022/01/07	13	21.91	0	0.00	21.75	13	5,801	0.22%
2022/01/04	0	0.00	1	22.15	22.15	-1	6,030	-0.02%
2022/01/03	1	22.30	1	22.40	22.30	0	6,072	0.00%
2021/12/30	0	0.00	9.2	22.50	22.50	-9.2	6,152	-0.15%
2021/12/28	3	22.35	0	0.00	22.30	3	6,249	0.05%
2021/12/27	1	22.30	1	22.10	22.30	0	6,337	0.00%
2021/12/24	4	22.25	0	0.00	22.20	4	6,473	0.06%
2021/12/23	1	22.45	0	0.00	22.50	1	6,548	0.02%
2021/12/22	1	22.35	0	22.35	22.35	1	6,667	0.01%
2021/12/21	2	22.00	0	21.95	22.00	2	6,843	0.03%
2021/12/20	41	22.00	0	0.00	21.95	41	7,018	0.58%
2021/12/17	2.2	22.01	0	0.00	22.00	2.2	7,454	0.03%
2021/12/16	0	0.00	4	22.20	22.05	-4	8,093	-0.05%
2021/12/15	14	22.14	5	22.00	22.00	9	8,669	0.10%
2021/12/14	7	22.39	17	22.89	22.20	-10	9,666	-0.10%
2021/12/13	9	22.39	5	22.45	22.60	4	9,753	0.04%
2021/12/10	9	22.29	14	22.75	22.35	-5	9,867	-0.05%
2021/12/09	153	23.20	111	22.85	22.85	42	9,912	0.42%	大買/大賣/
2021/12/08	21	23.25	51	23.16	23.05	-30	9,874	-0.30%
2021/12/07	0	0.00	20	23.29	23.15	-20	9,914	-0.20%
2021/12/06	2	23.10	0	0.00	23.00	2	9,932	0.02%
2021/12/03	2	23.35	0	23.30	23.35	2	10,155	0.02%
2021/12/02	40	24.01	21.3	23.36	23.35	18.7	10,203	0.18%
2021/12/01	40	24.86	4	24.80	24.75	36	10,291	0.35%
2021/11/30	12	24.69	189.5	24.50	24.85	-177.5	10,215	-1.74%	大賣/鉅額交易
2021/11/29	5	23.33	32	23.43	23.35	-27	10,087	-0.27%
2021/11/26	36	23.63	10	23.18	23.70	26	10,378	0.25%
2021/11/25	1	23.60	21	23.85	23.70	-20	10,740	-0.19%
2021/11/24	22	23.58	33.2	23.44	23.60	-11.2	10,749	-0.10%
2021/11/23	5	23.58	11	23.23	23.15	-6	10,736	-0.06%
2021/11/22	1	22.80	0	0.00	22.75	1	10,769	0.01%
2021/11/19	32	22.60	45	23.04	22.90	-13	11,022	-0.12%
2021/11/18	14	21.81	1	22.00	22.00	13	10,894	0.12%
2021/11/17	9.1	21.85	0	0.00	22.05	9.1	10,900	0.08%
2021/11/16	7	21.79	0	0.00	21.70	7	10,903	0.06%
2021/11/15	4.1	21.35	3	21.50	21.30	1.1	10,887	0.01%
2021/11/12	19	22.21	2.3	22.20	22.00	16.7	10,815	0.15%
2021/11/11	8	22.47	10	22.54	22.30	-2	10,763	-0.02%
2021/11/10	17	23.25	9	22.88	22.85	8	10,692	0.07%
2021/11/09	21	23.83	11	24.08	24.00	10	10,557	0.09%
2021/11/08	7	23.29	6	23.36	23.70	1	10,423	0.01%
2021/11/05	10	22.90	13	23.15	23.15	-3	10,395	-0.03%
2021/11/04	7	22.99	1	22.90	22.90	6	10,371	0.06%
2021/11/03	10	22.85	10	23.19	23.00	0	10,351	0.00%
2021/11/02	12	23.40	34	23.04	22.85	-22	10,261	-0.21%
2021/11/01	31	24.05	109	24.01	23.85	-78	10,101	-0.77%	大賣/
2021/10/29	14	23.67	6	23.68	23.70	8	9,972	0.08%
2021/10/28	31	23.70	29	23.98	23.70	2	9,934	0.02%
2021/10/27	11	23.29	6	23.61	23.60	5	9,810	0.05%
2021/10/26	350	23.49	353	23.93	23.60	-3	9,774	-0.03%	大買/大賣/
2021/10/25	11	22.91	41	22.77	23.25	-30	9,537	-0.31%
2021/10/22	12	22.25	10	21.97	21.95	2	9,525	0.02%
2021/10/21	18.1	22.64	8	22.81	22.50	10.1	9,625	0.10%
2021/10/20	1.2	22.84	3	22.40	22.35	-1.8	9,678	-0.02%
2021/10/19	5	23.01	0	0.00	22.90	5	9,673	0.05%
2021/10/18	49	23.30	55	23.44	23.20	-6	9,650	-0.06%
2021/10/15	16	22.82	15	22.88	22.70	1	9,549	0.01%
2021/10/14	3.5	22.61	0	0.00	22.50	3.5	9,535	0.04%
2021/10/13	16	23.09	10	23.50	22.85	6	9,507	0.06%
2021/10/12	20	23.43	19	23.73	23.35	1	9,568	0.01%
2021/10/08	20	23.13	24	23.50	23.20	-4	9,481	-0.04%
2021/10/07	15	22.98	10	23.35	22.95	5	9,423	0.05%
2021/10/06	14.4	22.78	10	23.20	22.55	4.4	9,383	0.05%
2021/10/05	13	22.63	13	23.05	23.15	0	9,351	0.00%
2021/10/04	5	23.20	12	23.13	23.00	-7	9,331	-0.08%
2021/10/01	1	23.60	32	23.21	22.80	-31	9,248	-0.34%
2021/09/30	15	24.00	18	23.98	23.85	-3	9,108	-0.03%
2021/09/29	13	24.23	0	0.00	24.05	13	9,019	0.14%
2021/09/28	30	24.62	37	24.83	24.50	-7	8,906	-0.08%
2021/09/27	44	24.78	40	24.41	24.40	4	8,715	0.05%
2021/09/24	132	24.93	143	24.89	25.05	-11	8,575	-0.13%	大買/大賣/
2021/09/23	144	24.76	90	24.79	25.35	54	8,134	0.66%	大買/
2021/09/22	71	24.09	121	24.12	23.60	-50	7,496	-0.67%	大賣/
2021/09/17	96	25.67	81	25.78	25.45	15	6,924	0.22%
2021/09/16	6	24.31	37	24.09	23.90	-31	5,909	-0.52%
2021/09/15	5	24.31	8	24.24	24.20	-3	5,737	-0.05%
2021/09/14	58	23.71	56	23.97	24.30	2	5,652	0.04%
2021/09/13	8	22.73	11	22.93	23.20	-3	5,513	-0.05%
2021/09/10	33	22.36	1	22.55	22.30	32	5,457	0.59%
2021/09/09	0	0.00	5	23.23	23.40	-5	5,397	-0.09%
2021/09/08	14	23.61	4	24.04	23.10	10	5,367	0.19%
2021/09/07	2	23.05	30	23.58	23.80	-28	5,137	-0.54%
2021/09/06	56	23.81	7	23.99	23.00	49	5,070	0.97%
2021/09/03	22	24.15	22	24.34	24.15	0	4,887	0.00%
2021/09/02	34	24.60	20	24.34	24.15	14	4,845	0.29%
2021/09/01	62	24.70	63	24.94	24.90	-1	4,667	-0.02%
2021/08/31	54	24.16	45	24.26	24.80	9	4,327	0.21%
2021/08/30	9	23.32	20	23.26	23.15	-11	3,921	-0.28%
2021/08/27	23	22.90	4	22.95	23.10	19	3,844	0.49%
2021/08/26	19	23.14	16	22.78	23.10	3	3,753	0.08%
2021/08/25	3	22.47	43	22.80	23.20	-40	3,618	-1.11%
2021/08/24	9	21.62	34	21.89	21.90	-25	3,364	-0.74%
2021/08/18	1.2	19.10	9	19.12	19.70	-7.8	3,353	-0.23%
2021/08/17	7	19.30	0	0.00	19.30	7	3,389	0.21%
2021/08/16	0	0.00	2	19.60	19.65	-2	3,403	-0.06%
2021/08/12	10	20.30	0	0.00	20.65	10	3,454	0.29%
2021/08/11	5.2	20.34	22	20.41	19.85	-16.8	3,505	-0.48%
2021/08/10	22.2	20.81	0	0.00	20.80	22.2	3,572	0.62%
2021/08/09	0	0.00	4	21.25	21.20	-4	3,752	-0.11%
2021/08/06	3.2	21.47	0	21.45	21.35	3.1	3,825	0.08%
2021/08/05	2	21.70	2	21.65	21.65	0	3,992	0.00%
2021/08/04	1	21.50	0	0.00	21.50	1	4,279	0.02%
2021/08/03	6	21.35	0	0.00	21.35	6	4,409	0.14%
2021/08/02	10	21.75	0	0.00	21.60	10	4,447	0.22%
2021/07/30	10	21.56	7	21.81	21.60	3	4,497	0.07%
2021/07/28	7	21.36	0	0.00	21.25	7	4,741	0.15%
2021/07/27	156	22.50	145	23.44	22.45	11	4,874	0.23%	大買/大賣/
2021/07/26	10	23.25	8.5	22.80	23.20	1.5	4,851	0.03%
2021/07/23	9.5	22.34	0	0.00	22.35	9.5	4,917	0.19%
2021/07/22	8	21.28	5	21.40	21.35	3	4,933	0.06%
2021/07/21	0	0.00	2	20.95	20.95	-2	5,132	-0.04%
2021/07/20	30	21.95	6	21.98	21.90	24	5,283	0.45%
2021/07/19	3	22.33	0	0.00	22.30	3	5,432	0.06%
2021/07/16	3	22.30	21	22.54	22.35	-18	6,116	-0.29%
2021/07/15	0	0.00	2	21.20	21.65	-2	6,369	-0.03%
2021/07/13	0	0.00	5	21.51	21.05	-5	7,156	-0.07%
2021/07/12	0	0.00	8	20.81	21.60	-8	7,245	-0.11%
2021/07/09	1	20.90	0	0.00	20.90	1	7,379	0.01%
2021/07/08	50	21.40	1	21.45	21.25	49	7,533	0.65%
2021/07/07	1	21.45	10	21.50	21.40	-9	7,726	-0.12%
2021/07/06	12	21.68	7	21.76	21.60	5	7,986	0.06%
2021/07/05	23	21.90	0	0.00	21.75	23	8,189	0.28%
2021/07/02	0	0.00	0.2	21.45	21.40	-0.2	8,287	0.00%
2021/07/01	10	21.63	0	0.00	21.40	10	8,417	0.12%
2021/06/28	0	0.00	8	21.89	22.15	-8	9,048	-0.09%
2021/06/25	2	22.65	0	0.00	22.25	2	9,344	0.02%
2021/06/24	5.2	22.68	0	0.00	22.70	5.2	9,602	0.05%
2021/06/23	2	22.80	15	22.47	23.00	-13	10,178	-0.13%
2021/06/22	16	21.87	10	22.13	21.70	6	10,793	0.06%
2021/06/21	10	21.80	6	21.92	21.85	4	11,410	0.04%
2021/06/18	10	22.55	10	22.63	22.50	0	11,798	0.00%
2021/06/17	0.1	22.65	35	22.11	22.60	-34.9	12,127	-0.29%
2021/06/15	5	22.83	0	0.00	22.85	5	12,884	0.04%
2021/06/11	10	22.65	0	0.00	22.60	10	13,286	0.08%
2021/06/10	1	22.60	0	0.00	22.65	1	13,786	0.01%
2021/06/09	17	23.32	0	0.00	23.20	17	14,628	0.12%
2021/06/08	0	0.00	10	24.10	24.05	-10	16,008	-0.06%
2021/06/04	12	23.71	0	0.00	23.40	12	16,867	0.07%
2021/06/03	0	24.15	10	24.28	24.00	-10	17,041	-0.06%
2021/06/02	10	23.88	0	0.00	23.75	10	17,295	0.06%
2021/06/01	2	24.65	0	0.00	24.65	2	17,635	0.01%
2021/05/31	11	24.25	11	24.57	24.60	0	17,913	0.00%
2021/05/28	4	24.41	0	0.00	24.15	4	18,415	0.02%
2021/05/27	0	24.55	20	25.02	24.50	-20	19,200	-0.10%
2021/05/26	20	24.90	0	0.00	24.65	20	19,395	0.10%
2021/05/25	0	0.00	1	24.80	24.75	-1	19,709	-0.01%
2021/05/24	9	24.42	4	24.55	24.55	5	20,518	0.02%
2021/05/21	0	0.00	22	23.76	24.00	-22	20,960	-0.10%
2021/05/20	17	23.38	22	24.07	23.25	-5	21,785	-0.02%
2021/05/19	11	23.55	16	24.04	24.00	-5	22,940	-0.02%
2021/05/18	9	22.60	6	23.07	23.40	3	23,156	0.01%
2021/05/17	2	20.80	1	21.15	21.30	1	23,184	0.00%
2021/05/14	0	0.00	1	23.85	23.10	-1	23,060	0.00%
2021/05/13	6	23.07	17	23.45	23.20	-11	23,142	-0.05%
2021/05/12	1,059	22.54	74	22.72	22.65	985	23,223	4.24%	大買/鉅額交易
2021/05/11	1.3	24.50	21.3	25.41	24.50	-20.1	23,049	-0.09%
2021/05/10	2	26.35	3	26.75	26.90	-1	23,000	0.00%
2021/05/07	18	26.24	33	26.47	26.70	-15	23,046	-0.07%
2021/05/06	20	26.40	8	26.81	26.10	12	23,078	0.05%
2021/05/05	20	26.80	35	26.18	26.30	-15	23,029	-0.07%
2021/05/04	1,002	25.00	11	25.43	25.40	991	22,987	4.31%	大買/鉅額交易
2021/05/03	517	26.69	60	26.43	26.00	457	22,942	1.99%	大買/鉅額交易
2021/04/29	24	27.40	4	27.40	27.40	20	22,917	0.09%
2021/04/28	14	28.45	50	28.14	28.20	-36	23,062	-0.16%
2021/04/27	502	28.61	27	28.74	28.75	475	23,497	2.02%	大買/鉅額交易
2021/04/26	34	28.85	3	28.60	28.55	31	23,892	0.13%
2021/04/23	5.6	29.69	2	29.75	29.45	3.6	23,760	0.02%
2021/04/22	111	30.84	83	31.98	29.45	28	23,683	0.12%	大買/
2021/04/21	31	32.59	6	32.76	32.60	25	23,036	0.11%
2021/04/20	34	32.90	54	32.82	32.35	-20	22,928	-0.09%
2021/04/19	13	31.97	18	32.06	32.20	-5	22,678	-0.02%
2021/04/16	46	30.95	27	30.91	31.10	19	22,454	0.08%
2021/04/15	8	30.53	28	31.04	30.75	-20	22,522	-0.09%
2021/04/14	61	30.14	61	30.26	30.05	0	22,746	0.00%
2021/04/13	51	30.82	59	30.60	30.75	-8	22,708	-0.04%
2021/04/12	23	30.10	30	30.56	31.00	-7	22,622	-0.03%
2021/04/09	5	30.16	42	30.57	30.05	-37	22,457	-0.16%
2021/04/08	13	30.92	39	30.92	30.70	-26	22,353	-0.12%
2021/04/07	25.9	30.91	21	30.71	30.70	4.9	22,626	0.02%
2021/04/06	28	30.88	10	30.70	30.70	18	22,812	0.08%
2021/04/01	2	31.55	16	31.93	31.40	-14	23,514	-0.06%
2021/03/31	58	31.69	51	31.21	31.05	7	23,970	0.03%
2021/03/30	91	32.06	58	32.33	32.00	33	23,883	0.14%
2021/03/29	73	32.85	11	32.95	32.65	62	23,886	0.26%
2021/03/26	326	33.47	178	33.95	33.40	148	24,177	0.61%	大買/大賣/鉅額交易
2021/03/25	18	31.58	267	31.58	33.10	-249	24,426	-1.02%	大賣/鉅額交易
2021/03/24	55	30.27	120	30.60	31.25	-65	24,766	-0.26%	大賣/
2021/03/23	107	30.32	16	30.35	30.25	91	24,698	0.37%	大買/
2021/03/22	55	33.86	70	34.28	33.60	-15	24,373	-0.06%
2021/03/19	151	34.51	19	34.91	34.60	132	24,067	0.55%	大買/鉅額交易
2021/03/18	48	33.94	4.3	34.12	34.10	43.7	23,572	0.19%
2021/03/17	78	33.92	70	34.95	33.70	8	23,445	0.03%
2021/03/16	94	35.24	61.7	35.48	34.60	32.3	23,195	0.14%
2021/03/15	151	35.62	263.2	35.56	35.30	-112.2	22,716	-0.49%	大買/大賣/鉅額交易
2021/03/12	200	34.50	802.4	35.15	34.50	-602.4	21,886	-2.75%	大買/大賣/鉅額交易
2021/03/11	87	31.80	84	31.49	32.30	3	20,610	0.01%
2021/03/10	227.7	31.56	233	31.75	31.25	-5.3	20,337	-0.03%	大買/大賣/
2021/03/09	55	30.74	39	30.80	31.00	16	20,017	0.08%
2021/03/08	548	30.99	12	30.57	30.50	536	19,842	2.70%	大買/鉅額交易
2021/03/05	7	30.83	24	31.34	30.85	-17	19,635	-0.09%
2021/03/04	105	30.81	11.6	30.53	30.50	93.4	19,337	0.48%	大買/
2021/03/03	10	31.18	168	31.36	31.30	-158	19,040	-0.83%	大賣/鉅額交易
2021/03/02	237	31.10	199	32.29	30.35	38	18,556	0.20%	大買/大賣/
2021/02/26	102	30.27	39.1	30.53	30.50	62.9	17,786	0.35%	大買/
2021/02/25	25	30.50	11	30.51	30.65	14	17,535	0.08%
2021/02/24	211.7	30.54	117.6	30.71	30.80	94.1	17,255	0.55%	大買/大賣/
2021/02/23	163	28.40	36	29.21	29.40	127	16,457	0.77%	大買/鉅額交易
2021/02/22	111.3	28.65	56	29.13	28.20	55.3	16,102	0.34%	大買/
2021/02/19	16.3	29.50	195.5	29.40	29.60	-179.2	15,862	-1.13%	大賣/鉅額交易
2021/02/18	16	27.28	84	27.66	27.05	-68	14,894	-0.46%
2021/02/17	12	26.30	0.4	26.15	26.50	11.6	14,649	0.08%
2021/02/05	40	26.71	14	26.68	26.70	26	14,535	0.18%
2021/02/04	134	26.46	6	26.60	26.40	128	14,478	0.88%	大買/鉅額交易
2021/02/03	116	26.11	10	26.83	26.60	106	14,380	0.74%	大買/鉅額交易
2021/02/02	28	26.35	1	26.00	26.45	27	14,221	0.19%
2021/02/01	112	25.14	0	0.00	25.90	112	14,229	0.79%	大買/鉅額交易
2021/01/29	115.5	25.84	71	25.97	25.20	44.5	14,293	0.31%	大買/
2021/01/27	1	26.35	14	26.88	26.50	-13	14,239	-0.09%
2021/01/26	5	26.48	1	26.70	26.45	4	14,299	0.03%
2021/01/25	53	27.32	43	27.10	26.80	10	14,198	0.07%
2021/01/22	0	0.00	7	26.04	26.20	-7	14,018	-0.05%
2021/01/21	26	27.31	24	27.22	26.40	2	13,954	0.01%
2021/01/20	122	26.76	27.5	26.98	26.65	94.5	13,718	0.69%	大買/
2021/01/19	242	27.46	57	27.34	27.60	185	13,192	1.40%	大買/鉅額交易
2021/01/18	1	25.30	2	25.50	25.10	-1	12,593	-0.01%
2021/01/15	7	24.70	7	25.40	24.70	0	12,663	0.00%
2021/01/14	5	25.58	17.3	25.71	25.15	-12.3	12,751	-0.10%
2021/01/13	12	25.76	0	25.95	25.60	12	13,110	0.09%
2021/01/12	17	24.00	16	24.33	25.20	1	12,862	0.01%
2021/01/11	6	24.43	2	24.15	23.95	4	12,659	0.03%
2021/01/08	10	25.30	18	25.31	24.70	-8	12,573	-0.06%
2021/01/07	11	26.07	34.4	26.59	26.15	-23.4	12,469	-0.19%
2021/01/06	6	25.74	5	25.60	25.60	1	12,141	0.01%
2021/01/05	25	25.47	22	25.15	25.25	3	12,098	0.02%
2021/01/04	31	25.84	7	26.02	25.95	24	12,233	0.20%
2020/12/31	0	25.85	5	25.90	25.95	-5	12,523	-0.04%
2020/12/30	176	26.58	170	26.98	26.35	6	12,722	0.05%	大買/大賣/
2020/12/29	17	26.06	37	26.13	26.30	-20	12,603	-0.16%
2020/12/28	332	26.37	335	25.98	25.80	-3	12,319	-0.02%	大買/大賣/
2020/12/25	6	23.77	112.9	24.72	25.10	-106.9	11,496	-0.93%	大賣/鉅額交易
2020/12/24	9	23.31	32	23.10	22.85	-23	10,843	-0.21%
2020/12/23	63	22.33	44	22.66	23.10	19	10,730	0.18%
2020/12/22	133	23.02	59	22.79	22.90	74	10,416	0.71%	大買/
2020/12/21	78	23.64	85	23.27	23.10	-7	9,876	-0.07%
2020/12/18	117	21.94	230	22.75	23.40	-113	9,081	-1.24%	大買/大賣/鉅額交易
2020/12/17	39	20.66	37	20.74	21.30	2	8,215	0.02%
2020/12/16	0	0.00	1	19.60	19.40	-1	7,667	-0.01%
2020/12/15	1	18.95	6	19.24	18.85	-5	7,585	-0.07%
2020/12/14	0	0.00	1	19.30	19.30	-1	7,562	-0.01%
2020/12/11	0	18.45	5	18.40	18.50	-5	7,499	-0.07%
2020/12/10	7	19.74	14	19.48	19.70	-7	7,397	-0.09%
2020/12/09	0	0.00	14	19.04	19.15	-14	7,234	-0.19%
2020/12/08	0	0.00	1	19.00	18.95	-1	7,261	-0.01%
2020/12/07	347	19.16	161	19.26	18.90	186	7,246	2.57%	大買/大賣/鉅額交易
2020/12/04	26	18.95	131	18.91	19.05	-105	7,152	-1.47%	大賣/鉅額交易
2020/12/03	1	18.10	4	18.35	18.00	-3	6,958	-0.04%
2020/12/01	12	17.32	11	17.53	17.60	1	6,932	0.01%
2020/11/30	5	17.40	0	0.00	17.25	5	7,074	0.07%
2020/11/27	1	17.75	0	0.00	17.75	1	7,040	0.01%
2020/11/26	22	17.74	20	17.63	17.65	2	7,090	0.03%
2020/11/25	15	17.13	0	0.00	17.15	15	7,075	0.21%
2020/11/24	7	17.78	0	0.00	17.35	7	7,064	0.10%
2020/11/23	4	17.55	0.1	17.80	17.55	3.9	7,066	0.06%
2020/11/19	17	18.02	0	0.00	17.85	17	6,974	0.24%
2020/11/18	157	18.81	72	19.30	18.15	85	6,860	1.24%	大買/
2020/11/17	38	18.34	17.1	18.82	19.40	20.9	6,236	0.34%
2020/11/12	0	0.00	2	17.25	17.40	-2	6,085	-0.03%
2020/11/11	1	17.70	4	17.83	17.60	-3	6,136	-0.05%
2020/11/10	0	0.00	22	17.50	17.55	-22	6,078	-0.36%
2020/11/09	8	17.23	1	17.15	17.10	7	5,987	0.12%
2020/11/06	2	17.75	13	18.03	17.70	-11	5,853	-0.19%
2020/11/04	2	17.30	8	17.39	17.30	-6	5,797	-0.10%
2020/11/03	5	17.90	4	17.81	18.00	1	5,704	0.02%
2020/11/02	1	16.80	0	0.00	17.00	1	5,578	0.02%
2020/10/29	8	17.17	21.5	17.42	17.55	-13.5	5,790	-0.23%
2020/10/28	0.1	17.00	0	0.00	17.05	0.1	5,729	0.00%
2020/10/26	0	0.00	1	17.10	17.20	-1	5,610	-0.02%
2020/10/23	5	17.33	21	17.66	17.05	-16	5,568	-0.29%
2020/10/22	28	17.34	2	17.20	17.30	26	5,409	0.48%
2020/10/21	67	17.44	53	17.84	16.95	14	5,223	0.27%
2020/10/20	27	16.86	15	16.98	17.00	12	4,791	0.25%
2020/10/19	0	0.00	3	16.65	16.70	-3	4,730	-0.06%
2020/10/15	2	16.65	0	0.00	16.65	2	4,716	0.04%
2020/10/14	1	16.85	1	17.10	16.85	0	4,859	0.00%
2020/10/13	14	16.71	26	17.07	17.10	-12	4,915	-0.24%
2020/10/12	94	17.17	74	17.16	17.05	20	4,800	0.42%
2020/10/08	98	17.03	134	16.71	17.10	-36	4,527	-0.80%	大賣/
2020/10/07	22	15.37	1	16.00	15.95	21	4,128	0.51%
2020/09/30	0	0.00	4	13.40	13.35	-4	3,485	-0.11%
2020/09/29	15	13.33	13	13.44	13.35	2	3,414	0.06%
2020/09/28	1	12.90	2	13.00	13.00	-1	3,343	-0.03%
2020/09/25	1	12.20	1	12.65	12.45	0	3,275	0.00%
2020/09/24	2	12.88	0	0.00	12.75	2	3,267	0.06%
2020/09/23	0	0.00	8	13.25	13.40	-8	3,223	-0.25%
2020/09/22	22	13.55	15	13.51	13.50	7	3,160	0.22%
2020/09/21	0	0.00	3	12.88	12.95	-3	3,003	-0.10%
2020/09/16	0	0.00	3	12.65	12.50	-3	3,033	-0.10%
2020/09/14	1	12.45	0	0.00	12.45	1	3,014	0.03%
2020/09/11	1	12.55	0	0.00	12.45	1	2,995	0.03%
2020/09/10	2	12.58	4	12.90	12.60	-2	2,918	-0.07%
2020/09/09	2	12.78	1	12.75	13.00	1	2,867	0.03%
2020/09/07	8	13.25	3	13.50	12.90	5	2,800	0.18%
2020/09/04	1	13.05	0	0.00	13.15	1	2,712	0.04%
2020/09/03	5	13.34	4	13.53	13.15	1	2,651	0.04%
2020/08/31	0	0.00	28	13.82	14.00	-28	2,323	-1.21%
2020/08/28	45	13.86	20	13.86	13.90	25	2,272	1.10%
2020/08/25	3	13.75	0	0.00	13.40	3	2,111	0.14%
2020/08/18	88	14.15	88	14.35	13.55	0	1,960	0.00%
2020/08/14	0	0.00	15	13.57	13.70	-15	1,805	-0.83%
2020/08/13	15	13.48	0	0.00	13.35	15	1,792	0.84%
2020/08/10	15	13.70	7	13.40	13.55	8	1,757	0.46%
2020/08/07	4	12.80	0	0.00	12.90	4	1,661	0.24%
2020/08/05	3	12.90	1	13.40	13.00	2	1,635	0.12%
2020/08/04	0	0.00	3.9	12.73	12.95	-3.9	1,470	-0.26%
2020/07/31	0	0.00	0.2	11.90	11.90	-0.2	1,390	-0.01%
2020/07/28	3	11.80	0	0.00	11.75	3	1,425	0.21%
2020/07/21	0	0.00	2	12.85	12.75	-2	1,360	-0.15%
2020/07/20	6	12.93	6	13.12	12.20	0	1,299	0.00%
2020/07/17	0	0.00	26.2	12.86	12.90	-26.2	1,054	-2.48%
2020/07/15	0	0.00	1	11.60	11.65	-1	948	-0.11%
2020/07/13	0	0.00	30	11.60	11.65	-30	1,055	-2.84%
2020/07/10	30	11.70	0	0.00	11.60	30	1,059	2.83%
2020/07/09	20	12.00	60	11.90	11.90	-40	1,053	-3.80%
2020/07/08	2	11.75	2	11.85	11.90	0	1,024	0.00%
2020/07/07	0	0.00	1	11.80	11.65	-1	1,002	-0.10%
2020/07/06	0	0.00	65	11.57	11.65	-65	1,000	-6.49%
2020/06/30	0	0.00	1	11.85	11.85	-1	983	-0.10%
2020/06/24	0	0.00	27	11.87	11.80	-27	910	-2.96%
2020/06/19	31	11.70	0	0.00	11.85	31	857	3.61%
2020/06/18	70	11.45	0.7	11.40	11.45	69.3	844	8.21%
2020/06/17	0	0.00	5	11.25	11.15	-5	841	-0.59%
2020/06/12	0	0.00	70	10.96	11.20	-70	891	-7.85%
2020/06/11	0	0.00	4	11.53	11.30	-4	897	-0.45%
2020/06/10	0	0.00	3	11.60	11.65	-3	920	-0.33%
2020/06/09	5	11.70	0	0.00	11.60	5	961	0.52%
2020/06/05	20	11.80	0	0.00	11.85	20	935	2.14%
2020/06/04	15	11.95	0	0.00	11.75	15	944	1.59%
2020/06/03	0	0.00	0.1	11.85	11.85	-0.1	955	-0.02%
2020/05/25	0	0.00	1	11.60	11.50	-1	937	-0.11%
2020/05/21	0	0.00	8	11.55	11.55	-8	930	-0.86%
2020/05/19	0	0.00	2	11.50	11.70	-2	930	-0.22%
2020/05/18	0	0.00	20	11.60	11.40	-20	925	-2.16%
2020/05/14	5	11.25	0	0.00	11.30	5	904	0.55%
2020/05/12	3	11.70	3	11.50	11.50	0	894	0.00%
2020/05/11	10	11.45	0	0.00	11.70	10	879	1.14%
2020/05/07	1	11.40	2	11.38	11.30	-1	861	-0.12%
2020/05/06	0	0.00	3	11.25	11.40	-3	830	-0.36%
2020/05/05	2	10.60	0	0.00	10.40	2	792	0.25%
2020/05/04	2	10.60	0	0.00	10.55	2	794	0.25%
2020/04/30	0	0.00	3	10.90	10.90	-3	792	-0.38%
2020/04/29	1	10.35	0	0.00	10.60	1	791	0.13%
2020/04/28	20	10.33	0	0.00	10.35	20	802	2.49%
2020/04/22	11	10.20	0	0.00	10.20	11	812	1.35%
2020/04/21	20	10.35	1	10.80	10.00	19	802	2.37%
2020/04/20	0	0.00	20	10.80	10.80	-20	781	-2.56%
2020/04/17	1	11.10	17	10.80	11.10	-16	770	-2.08%
2020/04/16	16	10.33	0	0.00	10.35	16	689	2.32%
2020/04/14	20	9.32	0	0.00	9.31	20	652	3.06%
2020/04/07	10	8.62	0	0.00	8.60	10	647	1.54%
2020/03/31	0	0.00	1	8.25	8.20	-1	645	-0.15%
2020/03/27	10	8.75	0	0.00	8.30	10	646	1.55%
2020/03/24	0	0.00	1	7.80	7.82	-1	670	-0.15%
2020/03/23	10	7.55	0	0.00	7.56	10	673	1.48%
2020/03/20	10	7.88	0	0.00	7.84	10	680	1.47%
2020/03/18	3	8.45	3	8.38	8.30	0	646	0.00%
2020/03/12	2	10.20	2	10.10	9.82	0	576	0.00%
2020/03/10	2	10.35	2	10.63	10.70	0	558	0.00%
2020/03/05	0	0.00	3	11.55	11.55	-3	533	-0.56%
2020/03/04	2	11.38	0	0.00	11.30	2	533	0.37%
2020/03/03	0	0.00	1	11.55	11.40	-1	532	-0.19%
2020/02/25	1	11.65	0	0.00	11.65	1	503	0.20%
2020/02/19	3	12.00	2.2	12.09	12.05	0.8	493	0.17%
2020/02/05	1	11.90	0	0.00	11.90	1	524	0.19%
2020/01/14	0	0.00	2	13.70	13.70	-2	609	-0.33%
2020/01/10	0	0.00	1	13.45	13.35	-1	622	-0.16%
2020/01/09	1	13.35	0	0.00	13.40	1	633	0.16%
2020/01/07	0	0.00	0.5	13.35	13.45	-0.5	746	-0.06%
2019/12/10	5	13.10	5	13.15	12.90	0	766	0.00%
2019/11/26	0	0.00	0.3	12.75	12.80	-0.3	925	-0.03%
2019/11/01	0	0.00	1	13.60	13.80	-1	1,317	-0.08%
2019/10/25	0	0.00	1	13.75	13.75	-1	1,240	-0.08%
2019/10/17	0	0.00	15	13.65	13.75	-15	1,192	-1.26%
2019/10/16	15	14.10	0	0.00	13.80	15	1,184	1.27%
2019/10/03	1	12.85	0	0.00	12.85	1	1,071	0.09%
2019/09/18	1	13.20	1	13.10	12.90	0	1,017	0.00%
2019/09/03	0	0.00	6	13.31	13.00	-6	917	-0.65%
2019/09/02	0	0.00	18	12.75	12.70	-18	841	-2.14%
2019/08/28	0	0.00	3.9	12.42	12.60	-3.9	799	-0.49%
2019/08/23	0	0.00	1	12.45	12.55	-1	763	-0.13%
2019/08/22	0	0.00	0.1	12.90	12.90	-0.1	733	-0.02%
2019/08/19	0	0.00	6	12.22	12.45	-6	554	-1.08%
2019/08/12	3	10.52	0	0.00	10.80	3	401	0.75%
2019/08/02	2	10.85	0	0.00	10.85	2	684	0.29%
2019/07/30	1	11.05	0	0.00	10.95	1	750	0.13%
2019/07/29	2	11.15	0	0.00	11.10	2	758	0.26%
2019/06/19	5	11.55	0	0.00	11.55	5	894	0.56%
2019/06/17	0	0.00	7.6	11.60	11.65	-7.6	905	-0.83%
2019/06/12	1	11.70	0	0.00	11.80	1	940	0.11%
2019/05/17	13	12.78	13	12.95	12.50	0	1,104	0.00%
2019/05/16	0	0.00	11	12.89	12.70	-11	1,081	-1.02%
2019/05/15	6	13.09	0	0.00	13.00	6	1,060	0.57%
2019/05/14	0	0.00	2	12.28	12.30	-2	969	-0.21%
2019/05/13	5	11.00	5	12.26	12.30	0	908	0.00%
2019/05/08	5	11.60	0	0.00	11.90	5	790	0.63%
2019/04/26	5	12.10	0	0.00	12.10	5	702	0.71%
2019/04/18	4	12.09	0	0.00	12.00	4	691	0.58%
2019/04/16	1	12.35	0	0.00	12.20	1	668	0.15%
2019/04/01	1	12.05	0	0.00	12.05	1	606	0.16%
2019/03/29	5	12.15	0	0.00	12.15	5	598	0.84%
2019/03/27	0	0.00	1	12.40	12.20	-1	577	-0.17%
2019/03/21	1	12.95	0	12.80	12.85	1	578	0.17%
2019/03/20	0	0.00	1	13.25	13.10	-1	572	-0.17%
2019/03/18	5	13.10	0	0.00	13.10	5	558	0.90%
2019/03/13	2	13.15	2	13.20	13.15	0	528	0.00%
2019/03/12	0	0.00	12	13.86	13.60	-12	506	-2.37%
2019/03/11	1	13.80	0	0.00	13.85	1	449	0.22%
2019/02/26	0	0.00	5	13.05	12.85	-5	554	-0.90%
2019/02/25	0	0.00	1	12.95	13.05	-1	548	-0.18%
2019/02/21	5	12.65	0	0.00	12.60	5	532	0.94%
2019/02/18	0	0.00	1	12.35	12.35	-1	526	-0.19%
2019/01/30	2	12.15	0	0.00	12.20	2	526	0.38%
2019/01/15	5	12.25	0	0.00	12.15	5	529	0.94%
2018/12/17	0	0.00	1	12.50	12.60	-1	627	-0.16%
2018/12/14	2	12.83	15	12.57	12.70	-13	624	-2.08%
2018/12/13	0	0.00	1	13.35	13.50	-1	598	-0.17%
2018/12/10	1	13.00	0	0.00	13.00	1	603	0.17%
2018/12/06	1	13.10	0	0.00	13.10	1	609	0.16%
2018/12/04	2	13.60	1	13.90	13.95	1	623	0.16%
2018/12/03	0	0.00	1	13.85	13.70	-1	623	-0.16%
2018/11/23	1	12.05	0	0.00	12.00	1	485	0.21%
2018/10/26	1	12.00	0	0.00	12.15	1	491	0.20%
2018/10/17	1	12.70	0	0.00	12.60	1	477	0.21%
2018/10/11	2	12.95	0	0.00	12.75	2	444	0.45%
2018/10/08	1	14.35	0	0.00	14.35	1	414	0.24%
2018/10/01	1	15.40	0	0.00	15.50	1	472	0.21%
2018/09/13	2	15.00	2	15.00	15.25	0	542	0.00%
2018/09/07	0	0.00	0	15.60	15.45	0	558	-0.01%
2018/08/30	0.3	15.85	0	0.00	15.95	0.3	674	0.04%
2018/08/01	0.3	16.65	0	0.00	16.70	0.3	778	0.04%
2018/07/31	1	16.65	0	0.00	16.65	1	787	0.13%
2018/07/30	0.3	16.70	0	0.00	16.70	0.3	791	0.04%
2018/07/24	1	16.65	3	16.70	16.95	-2	799	-0.25%
2018/07/23	0	0.00	1	16.75	16.70	-1	803	-0.12%
2018/07/20	0.3	16.95	4	17.00	17.00	-3.7	807	-0.46%
2018/07/18	2.3	17.18	0	0.00	17.10	2.3	810	0.28%
2018/07/06	0.3	17.00	0	0.00	17.00	0.3	824	0.04%
2018/07/03	1.3	17.61	0	0.00	17.35	1.3	830	0.16%
2018/06/20	0	0.00	4	17.40	17.45	-4	878	-0.46%
2018/06/13	1	18.50	2	18.33	18.15	-1	882	-0.11%
2018/06/12	0	0.00	1	18.00	18.05	-1	841	-0.12%
2018/06/11	1	17.80	0	0.00	17.80	1	828	0.12%
2018/06/05	1	17.70	0	0.00	17.75	1	896	0.11%
2018/05/28	1	17.10	0	0.00	17.05	1	1,319	0.08%
2018/05/24	1	17.15	1	17.40	17.05	0	1,511	0.00%
2018/05/11	1	16.65	0	0.00	16.65	1	1,636	0.06%
2018/05/09	3	16.67	0	0.00	16.45	3	1,635	0.18%
2018/05/08	1	16.80	0	0.00	16.75	1	1,630	0.06%
2018/04/24	2	16.85	0	0.00	16.70	2	1,913	0.10%
2018/04/12	0	0.00	1	17.75	17.75	-1	1,991	-0.05%
2018/04/09	1	17.05	0	0.00	17.00	1	2,004	0.05%
2018/03/31	1	17.10	0	0.00	17.10	1	2,030	0.05%
2018/03/30	1	17.20	0	0.00	17.20	1	2,035	0.05%
2018/03/29	0	0.00	5	17.30	17.20	-5	2,038	-0.25%
2018/03/22	3	18.20	0	0.00	18.15	3	2,001	0.15%
2018/03/12	10	18.35	0	0.00	18.40	10	2,184	0.46%
2018/03/09	1	18.50	0	0.00	18.50	1	2,187	0.05%
2018/03/07	2	19.15	2	19.58	19.00	0	2,160	0.00%
2018/03/06	1	19.10	1	19.65	19.00	0	2,031	0.00%
2018/03/02	2	18.33	7	18.69	18.80	-5	1,937	-0.26%
2018/02/27	6	19.04	18	18.71	18.55	-12	1,869	-0.64%
2018/02/26	0	0.00	3	19.27	19.60	-3	1,771	-0.17%
2018/02/21	0	0.00	1	17.10	17.45	-1	1,711	-0.06%
2018/02/09	1	16.20	0.1	16.50	16.30	0.9	1,719	0.05%
2018/02/07	5	17.35	0	0.00	17.10	5	1,705	0.29%
2018/02/05	1	18.00	0	0.00	18.50	1	1,708	0.06%
2018/01/30	6	18.78	0	0.00	18.70	6	1,990	0.30%
2018/01/29	1	18.80	0	0.00	19.00	1	2,016	0.05%
2018/01/25	2	19.35	3	19.70	19.25	-1	2,173	-0.05%
2018/01/24	5	19.77	12	20.06	19.90	-7	2,254	-0.31%
2018/01/23	5	18.90	0	0.00	18.85	5	2,109	0.24%
2018/01/11	6	18.44	0	0.00	18.35	6	2,217	0.27%
2018/01/10	3	18.82	0	0.00	18.70	3	2,230	0.13%
2018/01/09	1	19.05	0	0.00	19.10	1	2,238	0.04%
2018/01/08	1	19.20	0	0.00	19.05	1	2,285	0.04%
2018/01/03	1	19.85	0	0.00	19.80	1	2,402	0.04%
2018/01/02	0	0.00	1	19.60	19.80	-1	2,411	-0.04%