達運 (6120)-國泰-館前券商分點個股進出

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

達運

(6120)

可現股當沖

股價
15.35
漲跌
▼0.10
漲幅
-0.65%
成交量
2,248張
產業
上市光電類股
262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

達運 (6120)籌碼相關－國泰-館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

國泰-館前券商分點個股進出
國泰-館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
2024/05/21	8	15.43	6	15.35	15.35	2	9,879	0.02%
2024/05/20	0.1	15.55	4	15.55	15.45	-4	9,928	-0.04%
2024/05/17	7.1	15.50	7	15.54	15.55	0.1	10,007	0.00%
2024/05/16	33.1	15.58	18.3	15.66	15.70	14.8	10,175	0.15%
2024/05/15	7	15.54	4	15.50	15.50	3	10,424	0.03%
2024/05/14	15.1	15.61	9	15.51	15.50	6.1	10,575	0.06%
2024/05/13	10	15.64	8	15.58	15.60	2	10,660	0.02%
2024/05/10	15.1	15.77	4	15.82	15.80	11.1	10,718	0.10%
2024/05/09	12	16.05	11	15.84	15.80	1	10,793	0.01%
2024/05/08	8.1	15.54	11	15.63	15.65	-2.9	10,798	-0.03%
2024/05/07	9	15.39	8.1	15.46	15.55	0.9	10,891	0.01%
2024/05/06	11	15.55	16	15.59	15.60	-5	10,907	-0.05%
2024/05/03	99.5	15.91	56	15.54	15.45	43.5	10,980	0.40%
2024/05/02	17.1	16.88	7	17.00	17.00	10.1	10,665	0.09%
2024/04/30	23	17.26	6	17.00	17.00	17	10,716	0.16%
2024/04/29	12.1	17.26	10.7	17.47	17.50	1.3	10,872	0.01%
2024/04/26	19	16.99	30	17.13	17.00	-11	10,955	-0.10%
2024/04/25	13	16.90	12.1	16.89	16.85	0.9	11,515	0.01%
2024/04/24	1	16.75	26	16.87	16.80	-25	12,382	-0.20%
2024/04/23	59	16.96	38	16.98	16.70	21	12,508	0.17%
2024/04/22	24.4	16.52	48	16.80	16.80	-23.6	12,501	-0.19%
2024/04/19	14	15.65	15	15.67	15.75	-1	12,587	-0.01%
2024/04/18	10	15.73	20.2	15.89	15.90	-10.2	13,006	-0.08%
2024/04/17	12.1	15.72	10	15.65	15.60	2.1	14,719	0.01%
2024/04/16	19.5	15.79	17	15.69	15.60	2.5	15,102	0.02%
2024/04/15	14	16.67	27	16.66	16.40	-13	15,356	-0.08%
2024/04/12	262	17.00	21	16.92	16.75	241	15,296	1.58%	大買/鉅額交易
2024/04/11	42.1	17.33	23	17.42	17.15	19.1	15,201	0.13%
2024/04/10	21	17.68	14	17.70	17.55	7	15,264	0.05%
2024/04/09	43.1	17.66	47.1	17.47	17.25	-4	15,120	-0.03%
2024/04/08	242.8	18.33	174.2	18.12	17.90	68.7	14,805	0.46%	大買/大賣/
2024/04/03	82.1	17.94	355.5	18.30	18.60	-273.4	13,686	-2.00%	大賣/鉅額交易
2024/04/02	77.1	17.10	82	17.17	16.95	-4.9	12,806	-0.04%
2024/04/01	5	16.56	15	16.57	16.55	-10	12,262	-0.08%
2024/03/29	24	16.32	4.1	16.34	16.10	19.9	12,158	0.16%
2024/03/28	0.1	16.10	0	0.00	16.15	0.1	12,089	0.00%
2024/03/27	2	15.90	3	15.97	15.95	-1	12,044	-0.01%
2024/03/26	4.2	16.18	10	16.00	15.90	-5.9	12,016	-0.05%
2024/03/25	20	16.29	10	16.32	16.25	10	11,947	0.08%
2024/03/22	5	15.87	4	15.98	15.95	1	11,882	0.01%
2024/03/21	11	15.56	12	15.66	15.80	-1	11,845	-0.01%
2024/03/20	0	0.00	4	15.90	15.65	-4	11,799	-0.03%
2024/03/19	20.1	15.96	0.1	16.15	15.85	20	11,777	0.17%
2024/03/18	2	15.85	2.2	15.94	15.95	-0.2	11,743	0.00%
2024/03/15	2	15.60	3	15.75	15.75	-1	11,764	-0.01%
2024/03/14	3	15.75	4	15.65	15.65	-1	11,757	-0.01%
2024/03/13	12	16.40	16.6	16.12	15.95	-4.6	11,681	-0.04%
2024/03/12	56	16.74	41	16.93	16.95	15	11,466	0.13%
2024/03/11	5	16.23	15	16.12	16.50	-10	11,000	-0.09%
2024/03/08	8	15.18	16	15.01	15.00	-8	10,733	-0.07%
2024/03/07	8	15.44	3.1	15.35	15.35	4.9	10,660	0.05%
2024/03/06	14	15.77	10	15.77	15.60	4	10,579	0.04%
2024/03/05	18.2	16.14	1.1	16.06	16.05	17.1	10,524	0.16%
2024/03/04	10	15.58	5	15.57	15.50	5	10,356	0.05%
2024/03/01	6.1	15.53	4	15.45	15.40	2.1	10,307	0.02%
2024/02/29	24	15.83	32	15.65	15.65	-8	10,277	-0.08%
2024/02/27	5	15.90	3	15.82	15.80	2	10,237	0.02%
2024/02/26	5	16.13	4	16.20	16.20	1	10,170	0.01%
2024/02/23	19	16.37	18	16.33	16.20	1	10,157	0.01%
2024/02/22	21	16.52	18	16.48	16.35	3	10,080	0.03%
2024/02/21	4	16.63	13	16.58	16.50	-9	10,022	-0.09%
2024/02/20	15	16.84	7	16.71	16.65	8	9,965	0.08%
2024/02/19	18	17.21	29	17.18	16.85	-11	9,869	-0.11%
2024/02/16	13	17.05	53.2	16.87	17.10	-40.2	9,692	-0.41%
2024/02/15	28	16.27	36	16.33	16.30	-8	9,410	-0.08%
2024/02/05	4.1	15.60	5	15.73	15.75	-0.9	9,238	-0.01%
2024/02/02	2	15.75	15.1	15.78	15.50	-13	9,147	-0.14%
2024/02/01	6	15.43	7.2	15.43	15.35	-1.2	9,110	-0.01%
2024/01/31	20.3	15.77	17	15.85	15.50	3.3	9,015	0.04%
2024/01/30	24.1	16.07	25.4	16.14	16.10	-1.3	8,903	-0.01%
2024/01/29	17.1	15.76	16	15.85	15.85	1.1	8,780	0.01%
2024/01/26	10.2	16.17	38	16.36	15.80	-27.8	8,713	-0.32%
2024/01/25	37	16.14	14	16.20	15.95	23	8,589	0.27%
2024/01/24	12.1	16.42	7.2	16.50	16.25	5	8,453	0.06%
2024/01/23	49	16.84	52	16.81	16.40	-3	8,338	-0.04%
2024/01/22	47	16.65	34	16.62	16.45	13	8,093	0.16%
2024/01/19	275.1	16.99	250	17.04	16.90	25.1	7,868	0.32%	大買/大賣/
2024/01/18	243	17.20	266.1	17.18	17.45	-23.1	7,224	-0.32%	大買/大賣/
2024/01/17	13.1	16.05	57	15.99	15.90	-43.9	6,305	-0.70%
2024/01/16	237	16.51	31.4	16.56	16.40	205.7	6,114	3.36%	大買/鉅額交易
2024/01/15	36	16.83	56	17.02	16.80	-20	5,822	-0.34%
2024/01/12	64	16.55	55.2	16.70	16.80	8.8	5,465	0.16%
2024/01/11	337.1	17.01	287	16.95	16.45	50.1	4,982	1.01%	大買/大賣/
2024/01/10	45	15.06	138	15.51	16.25	-93	3,206	-2.90%	大賣/
2024/01/09	121.2	14.87	71.8	15.04	14.80	49.4	2,785	1.77%	大買/
2024/01/08	2.1	14.18	0	0.00	14.15	2.1	2,602	0.08%
2024/01/05	18.1	14.19	18.2	14.21	14.15	-0.1	2,603	0.00%
2024/01/04	25.4	14.21	21.1	14.35	14.15	4.3	2,574	0.17%
2024/01/03	11	13.39	1	13.75	13.75	10	2,566	0.39%
2024/01/02	0.4	13.45	0	0.00	13.40	0.4	2,594	0.02%
2023/12/29	0.1	13.45	0	0.00	13.40	0.1	2,759	0.00%
2023/12/28	3	13.45	0	0.00	13.40	3	2,821	0.11%
2023/12/27	9	13.49	3	13.52	13.55	6	2,957	0.20%
2023/12/26	2.1	13.47	3.2	13.37	13.40	-1.1	3,005	-0.04%
2023/12/25	5	13.23	0	0.00	13.15	5	3,068	0.16%
2023/12/22	0.3	13.37	20	13.45	13.25	-19.7	3,109	-0.63%
2023/12/21	20	13.30	0.3	13.50	13.30	19.8	3,140	0.63%
2023/12/20	1.5	13.42	24	13.45	13.50	-22.5	3,214	-0.70%
2023/12/19	34	13.22	0	0.00	13.30	34	3,325	1.02%
2023/12/18	3.1	13.49	0	0.00	13.45	3.1	3,336	0.09%
2023/12/15	2.1	13.65	3	13.70	13.65	-0.9	3,401	-0.03%
2023/12/14	9	13.78	69	13.77	13.70	-60	3,554	-1.69%
2023/12/13	0	0.00	11	13.61	13.55	-11	3,790	-0.29%
2023/12/12	54	13.69	18	13.66	13.70	36	3,975	0.91%
2023/12/11	2	13.95	4	13.95	13.80	-2	4,219	-0.05%
2023/12/08	0.1	13.75	0	0.00	13.80	0.1	4,394	0.00%
2023/12/07	1	13.75	3	13.72	13.65	-2	4,921	-0.04%
2023/12/06	3	13.83	3	13.75	13.75	0	4,977	0.00%
2023/12/04	1	14.00	2	14.00	14.00	-1	5,037	-0.02%
2023/12/01	0	0.00	2.7	13.90	13.90	-2.7	5,055	-0.05%
2023/11/30	1.2	13.66	9	13.75	13.75	-7.8	5,063	-0.15%
2023/11/29	3	13.85	3	13.90	13.85	0	5,040	0.00%
2023/11/28	25	13.90	0	0.00	13.95	25	5,055	0.49%
2023/11/27	12	13.95	17	13.80	13.75	-5	5,065	-0.10%
2023/11/24	11	14.06	6.1	14.07	14.00	5	5,075	0.10%
2023/11/22	23.2	14.10	23	14.14	14.10	0.2	5,085	0.00%
2023/11/21	14	14.03	2	14.05	14.05	12	5,030	0.24%
2023/11/20	29.1	13.90	9	13.90	13.90	20.1	5,056	0.40%
2023/11/16	0.1	13.75	0	0.00	13.60	0.1	5,154	0.00%
2023/11/15	16	13.69	12	13.69	13.65	4	5,166	0.08%
2023/11/14	17	13.40	17	13.45	13.40	0	5,191	0.00%
2023/11/13	7.3	13.44	5	13.41	13.40	2.3	5,230	0.04%
2023/11/10	3.3	13.42	1	13.40	13.40	2.3	5,277	0.04%
2023/11/09	2.3	13.66	2	13.55	13.55	0.3	5,324	0.01%
2023/11/08	5	13.96	3	13.93	13.90	2	5,343	0.04%
2023/11/07	2	13.95	2	13.90	13.90	0	5,473	0.00%
2023/11/06	1	13.95	1.3	14.08	14.10	-0.2	5,703	0.00%
2023/11/03	1	14.05	1	13.90	13.90	0	5,876	0.00%
2023/11/02	2	14.20	6	14.10	14.10	-4	5,977	-0.07%
2023/11/01	3	13.77	2	13.80	13.75	1	5,987	0.02%
2023/10/30	16	13.95	16	14.00	13.95	0	6,089	0.00%
2023/10/27	3	14.07	0	0.00	13.95	3	6,108	0.05%
2023/10/26	4	14.19	3.1	14.11	14.10	0.9	6,188	0.01%
2023/10/25	2	14.10	3	14.47	14.45	-1	6,233	-0.02%
2023/10/24	14	14.02	13.3	14.15	14.15	0.7	6,379	0.01%
2023/10/23	6	13.96	2	14.00	14.00	4	6,551	0.06%
2023/10/20	3.1	13.48	3	13.53	13.50	0.1	6,653	0.00%
2023/10/19	16.2	13.76	14	13.80	13.80	2.2	6,736	0.03%
2023/10/18	4	13.98	0	0.00	13.90	4	6,942	0.06%
2023/10/17	5.1	14.20	2	14.15	14.15	3.1	7,104	0.04%
2023/10/16	44.2	14.56	36.2	14.33	14.30	8	7,417	0.11%
2023/10/13	4.1	14.89	2	14.70	14.70	2.1	7,394	0.03%
2023/10/12	24	14.90	4	14.85	14.85	20	7,571	0.26%
2023/10/11	42	15.35	6	14.75	14.75	36	7,913	0.45%
2023/10/06	19	16.13	19	16.18	15.90	0	8,521	0.00%
2023/10/05	27	16.20	192.1	16.22	16.30	-165.1	9,007	-1.83%	大賣/鉅額交易
2023/10/04	3	16.02	2.2	16.19	16.20	0.8	9,543	0.01%
2023/10/03	22	15.87	18	15.91	16.05	4	9,820	0.04%
2023/10/02	3	16.12	18	16.04	16.15	-15	9,763	-0.15%
2023/09/28	4	16.20	5.1	15.98	15.80	-1.1	9,746	-0.01%
2023/09/27	0	0.00	2	15.83	15.90	-2	9,694	-0.02%
2023/09/26	1	15.85	2	15.80	15.80	-1	9,679	-0.01%
2023/09/25	6	16.05	9.1	16.02	16.05	-3.1	9,699	-0.03%
2023/09/22	30	15.97	28.2	15.85	16.00	1.8	9,645	0.02%
2023/09/21	3	15.62	6	15.46	15.45	-3	9,548	-0.03%
2023/09/20	4	15.56	9	15.49	15.55	-5	9,535	-0.05%
2023/09/19	184.1	16.17	13.4	15.97	15.85	170.7	9,608	1.78%	大買/鉅額交易
2023/09/18	81.1	16.31	94.9	16.13	16.10	-13.9	9,959	-0.14%
2023/09/15	28	15.72	15	15.83	15.55	13	10,661	0.12%
2023/09/14	71.1	15.85	79	15.75	15.70	-7.9	10,989	-0.07%
2023/09/13	19.2	15.02	32	15.19	14.95	-12.8	11,493	-0.11%
2023/09/12	135.3	15.34	82	14.75	14.50	53.3	11,354	0.47%	大買/
2023/09/11	0	0.00	7.2	15.50	15.50	-7.2	10,920	-0.07%
2023/09/08	4	14.04	2	14.10	14.10	2	10,897	0.02%
2023/09/07	4	14.08	3	14.10	14.10	1	10,884	0.01%
2023/09/06	2.1	14.68	6	14.68	14.60	-3.9	10,845	-0.04%
2023/09/05	3	14.77	2	14.90	14.95	1	10,846	0.01%
2023/09/04	3	14.95	3	15.02	14.95	0	10,833	0.00%
2023/09/01	3	14.95	1	14.90	14.90	2	10,824	0.02%
2023/08/31	9	14.78	9	14.90	14.90	0	10,810	0.00%
2023/08/30	1.1	14.45	3	14.70	14.75	-2	10,924	-0.02%
2023/08/29	1	14.35	5	14.51	14.55	-4	10,898	-0.04%
2023/08/28	2	14.43	0.2	14.40	14.40	1.8	10,894	0.02%
2023/08/25	1.1	14.75	13	14.79	14.70	-12	10,884	-0.11%
2023/08/24	3.2	14.98	8	14.99	14.85	-4.9	10,970	-0.04%
2023/08/23	3.1	14.40	9	14.37	14.50	-5.9	10,905	-0.05%
2023/08/22	5	14.99	22	14.69	14.60	-17	10,845	-0.16%
2023/08/21	0	0.00	2.1	15.24	15.20	-2.1	10,781	-0.02%
2023/08/18	7	15.23	4	15.10	15.10	3	10,763	0.03%
2023/08/17	8	15.49	6	15.33	15.45	2	10,708	0.02%
2023/08/16	9	15.08	3	15.07	15.10	6	10,657	0.06%
2023/08/15	17.1	15.42	2	15.43	15.45	15.1	10,600	0.14%
2023/08/14	3	14.90	2.6	14.90	14.85	0.4	10,529	0.00%
2023/08/11	7.2	15.07	47	15.24	15.30	-39.9	10,457	-0.38%
2023/08/10	3.1	14.43	44	14.39	14.70	-40.9	10,312	-0.40%
2023/08/09	20.7	15.11	9.4	15.10	15.10	11.3	10,074	0.11%
2023/08/08	12	16.86	6	17.03	16.75	6	9,895	0.06%
2023/08/07	1.2	16.41	0.1	16.40	16.50	1.1	9,784	0.01%
2023/08/04	1.1	15.96	2	16.25	16.25	-1	9,731	-0.01%
2023/08/02	3	16.28	4	16.10	16.15	-1	9,702	-0.01%
2023/08/01	1	16.80	1.5	16.65	16.65	-0.5	9,609	-0.01%
2023/07/31	1.1	16.99	14	16.86	16.65	-13	9,576	-0.14%
2023/07/28	11	16.80	15.1	16.94	16.95	-4.1	9,484	-0.04%
2023/07/27	44	17.33	40.6	17.35	17.20	3.4	9,398	0.04%
2023/07/26	36.1	16.48	55	16.46	16.45	-18.9	9,213	-0.20%
2023/07/25	15	17.45	14	17.35	17.65	1	8,969	0.01%
2023/07/24	5	17.36	13	17.43	17.25	-8	8,812	-0.09%
2023/07/21	13.1	18.01	145	18.05	17.70	-131.9	8,670	-1.52%	大賣/鉅額交易
2023/07/20	7.1	18.73	24.2	18.99	18.90	-17.2	8,434	-0.20%
2023/07/19	124	19.14	59.4	19.36	19.20	64.6	8,219	0.79%	大買/
2023/07/18	212.2	18.63	21.1	18.44	18.20	191.1	7,875	2.43%	大買/鉅額交易
2023/07/17	179	18.97	9.5	19.13	18.95	169.5	7,689	2.20%	大買/鉅額交易
2023/07/14	41	19.04	92	19.06	18.75	-51	7,505	-0.68%
2023/07/13	187	19.61	88.2	19.54	19.15	98.8	7,164	1.38%	大買/
2023/07/12	60	18.32	69.8	18.32	18.90	-9.8	6,415	-0.15%
2023/07/11	53.1	17.63	338.1	17.45	17.70	-285	5,935	-4.80%	大賣/鉅額交易
2023/07/10	96	16.71	113.3	17.33	17.50	-17.3	5,248	-0.33%	大賣/
2023/07/07	79.1	15.65	14	15.51	15.95	65.1	4,908	1.33%
2023/07/06	99	15.44	0.3	15.33	15.40	98.7	4,824	2.05%
2023/07/05	0.2	15.20	3	15.22	15.20	-2.8	4,789	-0.06%
2023/07/04	28	15.20	1	15.05	14.90	27	4,762	0.57%
2023/07/03	6	15.33	5	15.65	15.25	1	4,747	0.02%
2023/06/30	4	15.08	2.1	14.78	15.15	1.9	4,708	0.04%
2023/06/29	11	14.76	3	14.75	14.70	8	4,689	0.17%
2023/06/28	3.1	14.60	3.5	14.63	14.55	-0.4	4,674	-0.01%
2023/06/27	15	14.52	31.7	14.66	14.40	-16.7	4,644	-0.36%
2023/06/26	26	16.07	57.1	15.82	15.25	-31.1	4,497	-0.69%
2023/06/21	253	16.13	63.2	15.99	15.85	189.8	4,000	4.74%	大買/鉅額交易
2023/06/20	45.2	14.84	206.4	14.85	15.55	-161.1	3,047	-5.29%	大賣/鉅額交易
2023/06/19	115.2	13.94	53.1	14.03	14.15	62.1	2,575	2.41%	大買/
2023/06/16	0	0.00	7.4	13.55	13.55	-7.4	1,831	-0.41%
2023/06/15	0	0.00	19	12.27	12.35	-19	1,761	-1.08%
2023/06/14	4	11.24	0	0.00	11.25	4	1,665	0.24%
2023/06/13	0	0.00	1	11.20	11.00	-1	1,634	-0.06%
2023/06/09	7	10.86	5	10.85	10.85	2	1,595	0.13%
2023/06/08	1.1	10.65	0	0.00	10.60	1.1	1,567	0.07%
2023/06/07	0	10.85	0	0.00	10.80	0	1,573	0.00%
2023/06/06	3	10.85	1	10.90	10.90	2	1,579	0.13%
2023/06/05	3	11.20	0	0.00	10.85	3	1,580	0.19%
2023/05/30	0.4	10.49	0	0.00	10.65	0.4	1,441	0.03%
2023/05/29	0.1	10.30	1	10.30	10.30	-0.9	1,354	-0.07%
2023/05/26	1.2	10.32	0	0.00	10.25	1.2	1,375	0.09%
2023/05/25	0.1	10.70	0	0.00	10.65	0.1	1,386	0.01%
2023/05/24	0.1	10.50	2.2	10.69	10.70	-2.1	1,424	-0.15%
2023/05/23	0	0.00	6	10.49	10.45	-6	1,436	-0.42%
2023/05/22	0	0.00	1	10.45	10.45	-1	1,463	-0.07%
2023/05/18	1	10.50	1	10.35	10.35	0	1,525	0.00%
2023/05/17	0	0.00	3	10.38	10.40	-3	1,528	-0.20%
2023/05/15	0.4	10.10	0	0.00	10.10	0.4	1,567	0.02%
2023/05/12	0	0.00	2	10.05	10.05	-2	1,578	-0.13%
2023/05/11	0.2	10.15	0	0.00	10.05	0.2	1,583	0.02%
2023/05/10	0.3	10.29	0	0.00	10.20	0.3	1,590	0.02%
2023/05/09	3.1	10.16	1	10.15	10.15	2.1	1,625	0.13%
2023/05/08	0	0.00	3	10.25	10.20	-3	1,652	-0.18%
2023/05/05	0.2	10.25	1	10.25	10.25	-0.8	1,661	-0.05%
2023/05/04	2	10.15	0	0.00	10.15	2	1,665	0.12%
2023/05/03	2.1	10.25	0	0.00	10.30	2.1	1,661	0.12%
2023/05/02	0.1	10.30	0	0.00	10.25	0.1	1,668	0.00%
2023/04/28	1.1	10.30	2	10.30	10.25	-1	1,665	-0.06%
2023/04/27	1.1	10.40	1	10.40	10.25	0.1	1,662	0.00%
2023/04/26	1.2	10.21	1	10.20	10.30	0.2	1,677	0.01%
2023/04/25	0.2	10.31	11	10.25	10.15	-10.8	1,673	-0.64%
2023/04/24	2	10.50	0	0.00	10.45	2	1,649	0.12%
2023/04/21	2.1	10.69	9	10.45	10.40	-6.9	1,637	-0.42%
2023/04/20	1	10.75	1	10.65	10.65	0	1,608	0.00%
2023/04/19	10	11.22	3	11.13	11.10	7	1,569	0.45%
2023/04/18	1	11.60	4.3	11.49	11.45	-3.3	1,532	-0.21%
2023/04/17	0	11.15	0	11.20	11.35	0	1,495	0.00%
2023/04/14	0.1	11.10	0	0.00	11.15	0.1	1,448	0.01%
2023/04/13	0.1	10.75	0	10.80	10.75	0.1	1,381	0.01%
2023/04/12	1	10.70	1	10.65	10.70	0	1,354	0.00%
2023/04/10	7.3	10.60	2	10.53	10.55	5.3	1,336	0.40%
2023/04/07	2	10.73	2	10.70	10.70	0	1,316	0.00%
2023/04/06	0.2	10.80	0	0.00	10.80	0.2	1,309	0.02%
2023/03/31	1.1	10.60	8	10.65	10.65	-6.9	1,303	-0.53%
2023/03/30	4	10.65	5	10.59	10.55	-1	1,277	-0.08%
2023/03/29	2	10.43	1	10.45	10.45	1	1,266	0.08%
2023/03/28	1	10.50	1	10.40	10.40	0	1,265	0.00%
2023/03/27	1	10.65	2	10.63	10.65	-1	1,253	-0.08%
2023/03/24	1	10.55	6	10.56	10.60	-5	1,246	-0.40%
2023/03/23	1	10.45	1	10.45	10.45	0	1,223	0.00%
2023/03/22	8	10.64	4.2	10.57	10.60	3.8	1,209	0.31%
2023/03/21	6	10.57	6.2	10.54	10.60	-0.2	1,145	-0.02%
2023/03/20	0.1	10.15	0	0.00	10.00	0.1	1,074	0.01%
2023/03/17	3	10.00	7	10.08	10.05	-4	1,076	-0.37%
2023/03/16	2.1	9.91	1	9.89	9.96	1.1	1,074	0.10%
2023/03/15	1.2	10.06	1	9.96	9.96	0.2	1,071	0.02%
2023/03/14	3.1	10.04	1	10.00	10.00	2.1	1,073	0.20%
2023/03/13	1.2	10.06	4	10.00	10.00	-2.8	1,082	-0.26%
2023/03/10	8.5	10.16	6	10.12	10.15	2.5	1,076	0.23%
2023/03/09	3.6	10.34	9	10.38	10.20	-5.4	1,066	-0.51%
2023/03/07	0.1	10.35	0	0.00	10.35	0.1	1,051	0.01%
2023/03/06	4.4	10.32	0	0.00	10.25	4.4	1,042	0.42%
2023/03/03	2.6	10.21	0	0.00	10.25	2.6	1,034	0.25%
2023/03/02	10.9	10.16	0	0.00	10.15	10.9	1,020	1.07%
2023/03/01	3	10.20	1	10.20	10.15	2	1,012	0.20%
2023/02/24	10.2	10.45	0	0.00	10.45	10.2	994	1.03%
2023/02/23	4.3	10.35	1	10.35	10.30	3.3	964	0.34%
2023/02/22	10.5	10.25	5.8	10.35	10.30	4.7	939	0.50%
2023/02/21	1.4	10.15	0	0.00	10.05	1.4	891	0.16%
2023/02/20	1.6	10.18	5	10.25	10.20	-3.4	868	-0.39%
2023/02/17	0.7	10.05	0	0.00	9.99	0.7	841	0.09%
2023/02/16	1.4	9.87	0	0.00	9.91	1.4	802	0.17%
2023/02/15	14	9.76	0.6	9.83	9.85	13.4	795	1.69%
2023/02/14	4.7	9.70	1	9.77	9.78	3.8	782	0.48%
2023/02/13	2.1	9.60	2	9.46	9.46	0.1	738	0.01%
2023/02/10	1.1	9.50	2	9.55	9.57	-1	737	-0.13%
2023/02/09	2.2	9.55	2	9.52	9.52	0.2	724	0.02%
2023/02/08	4.3	9.63	4.5	9.64	9.63	-0.2	719	-0.03%
2023/02/07	3.2	9.69	2.9	9.64	9.67	0.3	705	0.05%
2023/02/06	0.1	9.40	2.2	9.47	9.52	-2	676	-0.30%
2023/02/03	0.4	9.21	6	9.23	9.25	-5.6	636	-0.88%
2023/02/02	1	9.16	0	0.00	9.18	1	624	0.17%
2023/02/01	2.4	9.06	0	0.00	9.05	2.4	626	0.39%
2023/01/31	2	9.13	0	0.00	9.07	2	624	0.32%
2023/01/30	0.3	8.82	0	0.00	8.89	0.3	616	0.04%
2023/01/17	2	8.72	0	0.00	8.71	2	613	0.33%
2023/01/16	1.1	8.73	0	0.00	8.70	1.1	625	0.18%
2023/01/13	0	0.00	0.1	8.97	8.85	-0.1	604	-0.02%
2023/01/12	1	8.98	0	0.00	8.94	1	603	0.17%
2023/01/11	0	0.00	0.1	9.05	8.99	-0.1	607	-0.02%
2023/01/10	0	9.03	0	0.00	8.97	0	612	0.00%
2023/01/09	0.1	8.99	0	8.99	8.99	0.1	618	0.01%
2023/01/06	0	0.00	3.2	8.93	8.92	-3.2	626	-0.51%
2023/01/05	0	8.98	0	8.98	8.91	0	644	0.00%
2023/01/03	1.9	8.84	1	8.83	8.81	0.9	662	0.13%
2022/12/29	1.5	8.86	0	0.00	8.82	1.5	677	0.21%
2022/12/28	1.3	8.89	0	0.00	8.88	1.3	688	0.19%
2022/12/27	4	8.99	2	8.99	8.99	2	694	0.29%
2022/12/26	3.4	9.00	0	0.00	8.99	3.4	704	0.48%
2022/12/23	3.9	9.00	1.9	9.04	9.05	2.1	716	0.29%
2022/12/22	1	8.84	0	0.00	8.84	1	716	0.14%
2022/12/21	2	8.70	2	8.83	8.83	0	737	0.00%
2022/12/20	4.3	8.83	0.9	8.91	8.71	3.4	744	0.45%
2022/12/19	1.4	8.82	0.1	9.00	8.81	1.3	783	0.16%
2022/12/16	5.3	8.92	1.2	8.97	8.90	4.2	788	0.53%
2022/12/15	2.3	9.05	0.6	9.08	9.06	1.6	793	0.21%
2022/12/14	0.1	9.10	0	0.00	9.08	0.1	804	0.01%
2022/12/13	1.3	8.96	0	0.00	8.96	1.3	802	0.16%
2022/12/12	0.1	8.90	67	8.84	8.98	-66.9	810	-8.25%
2022/12/09	0.2	9.03	16	8.98	8.95	-15.8	809	-1.95%
2022/12/08	1.1	8.97	0	0.00	8.96	1.1	814	0.13%
2022/12/07	6.1	9.10	0	0.00	9.00	6.1	821	0.75%
2022/12/06	58.7	9.18	0.2	9.22	9.13	58.5	816	7.16%
2022/12/05	21.3	9.33	0	0.00	9.36	21.3	834	2.55%
2022/12/02	0	9.27	1	9.25	9.25	-1	826	-0.12%
2022/12/01	1.6	9.20	0	0.00	9.18	1.6	832	0.20%
2022/11/29	0.1	9.00	0	0.00	9.05	0.1	875	0.01%
2022/11/28	1.2	9.02	0	0.00	8.98	1.2	907	0.13%
2022/11/25	0.1	9.15	0	0.00	9.10	0.1	957	0.01%
2022/11/24	1	9.17	0	0.00	9.13	1	1,201	0.08%
2022/11/22	1.1	9.08	0	0.00	9.05	1.1	1,229	0.09%
2022/11/21	0	0.00	3	9.19	9.16	-3	1,236	-0.24%
2022/11/18	1	9.18	5	9.30	9.19	-4	1,251	-0.32%
2022/11/17	0	0.00	1.1	9.20	9.21	-1.1	1,256	-0.08%
2022/11/16	4	9.16	1	9.20	9.15	3	1,273	0.24%
2022/11/15	2.1	9.18	0	0.00	9.28	2.1	1,288	0.16%
2022/11/14	3	9.17	0	0.00	9.26	3	1,339	0.22%
2022/11/11	2.1	9.00	3	9.15	9.02	-0.9	1,334	-0.07%
2022/11/10	0.1	9.00	0	0.00	8.95	0.1	1,346	0.01%
2022/11/09	0.2	9.03	0	0.00	9.03	0.2	1,364	0.02%
2022/11/08	0.1	9.04	0	0.00	8.95	0.1	1,411	0.00%
2022/11/07	2	8.98	1	9.00	9.00	1	1,421	0.07%
2022/11/04	1	8.90	0	0.00	8.98	1	1,463	0.07%
2022/11/02	2.2	8.94	0	0.00	8.93	2.2	1,478	0.15%
2022/11/01	0	8.75	0	0.00	8.73	0	1,476	0.00%
2022/10/31	0	8.67	0.3	8.61	8.60	-0.3	1,496	-0.02%
2022/10/28	1.2	8.65	0	0.00	8.56	1.2	1,522	0.08%
2022/10/27	1	8.90	0.1	8.93	8.91	1	1,516	0.06%
2022/10/25	0	0.00	1	8.87	8.94	-1	1,546	-0.06%
2022/10/21	1.2	8.81	0	0.00	8.75	1.2	1,552	0.08%
2022/10/20	1.1	8.92	0	0.00	8.90	1.1	1,568	0.07%
2022/10/17	1.1	8.72	0	0.00	8.96	1.1	1,605	0.07%
2022/10/14	1	9.03	0	0.00	8.97	1	1,625	0.06%
2022/10/13	0.2	8.93	0	0.00	8.56	0.2	1,636	0.01%
2022/10/12	0.4	8.97	0	0.00	9.01	0.4	1,631	0.02%
2022/10/11	0.1	9.10	4	9.07	9.05	-3.9	1,643	-0.24%
2022/10/07	1	9.31	0	0.00	9.36	1	1,643	0.06%
2022/10/05	1	9.14	0	0.00	9.22	1	1,652	0.06%
2022/10/04	0.1	9.00	0.8	9.00	8.98	-0.7	1,664	-0.04%
2022/10/03	1.3	8.74	4	8.61	8.82	-2.7	1,663	-0.16%
2022/09/30	0	8.58	0	0.00	8.80	0	1,678	0.00%
2022/09/29	1.3	8.58	1	8.43	8.59	0.3	1,689	0.02%
2022/09/28	1.8	8.28	0	0.00	8.23	1.8	1,702	0.11%
2022/09/27	1.7	8.60	1	8.59	8.62	0.7	1,701	0.04%
2022/09/26	15	8.80	7.7	8.83	8.59	7.3	1,707	0.43%
2022/09/23	0.2	9.19	0	0.00	9.12	0.2	1,703	0.01%
2022/09/22	1.4	9.19	0.2	9.26	9.20	1.2	1,732	0.07%
2022/09/21	4.3	9.21	0	0.00	9.18	4.3	1,732	0.25%
2022/09/20	2.6	9.35	0	0.00	9.31	2.6	1,743	0.15%
2022/09/19	1.4	9.42	9	9.33	9.31	-7.6	1,773	-0.43%
2022/09/16	1.4	9.49	0	0.00	9.45	1.4	1,783	0.08%
2022/09/15	15	9.59	1	9.54	9.54	14	1,822	0.77%
2022/09/14	0.4	9.46	0	0.00	9.43	0.4	1,837	0.02%
2022/09/13	0.7	9.49	0	0.00	9.45	0.7	1,849	0.04%
2022/09/12	8.3	9.48	0	0.00	9.40	8.3	1,896	0.43%
2022/09/06	3.6	9.51	17	9.49	9.45	-13.4	1,940	-0.69%
2022/09/05	7	9.62	9	9.61	9.60	-2	1,962	-0.10%
2022/09/02	11	9.94	10	9.93	9.90	1	1,958	0.05%
2022/09/01	1.2	10.07	3	10.05	10.05	-1.8	1,960	-0.09%
2022/08/31	48.5	10.34	1	10.30	10.30	47.5	1,961	2.42%
2022/08/30	1.4	10.36	0.2	10.70	10.30	1.2	1,742	0.07%
2022/08/29	1.1	10.12	0	0.00	10.15	1.1	1,769	0.06%
2022/08/26	1.1	10.51	1	10.45	10.45	0.1	1,870	0.01%
2022/08/25	1	10.50	0	0.00	10.45	1	2,126	0.05%
2022/08/24	3.4	10.26	6	10.28	10.25	-2.6	2,192	-0.12%
2022/08/23	1.4	10.24	12.1	10.20	10.20	-10.7	2,440	-0.44%
2022/08/22	2.2	10.62	0	0.00	10.40	2.2	2,496	0.09%
2022/08/19	2.1	10.74	10	10.74	10.70	-7.9	2,648	-0.30%
2022/08/18	13	10.42	0	0.00	10.45	13	2,626	0.50%
2022/08/17	3	10.50	3	10.48	10.40	0	2,661	0.00%
2022/08/16	15	10.43	0	0.00	10.35	15	2,798	0.54%
2022/08/15	17	10.47	3	10.43	10.50	14	3,127	0.45%
2022/08/12	1.1	10.30	0	0.00	10.30	1.1	3,096	0.03%
2022/08/11	0.2	10.28	1	10.35	10.15	-0.8	3,110	-0.02%
2022/08/10	0.1	10.10	0	0.00	10.10	0.1	3,125	0.00%
2022/08/09	1	9.98	0	0.00	10.05	1	3,139	0.03%
2022/08/08	0	10.10	0	0.00	10.05	0	3,139	0.00%
2022/08/05	2.2	9.97	12	10.04	10.05	-9.8	3,160	-0.31%
2022/08/04	0.2	9.77	0	0.00	9.73	0.2	3,161	0.00%
2022/08/03	0.4	10.05	0	0.00	9.96	0.4	3,145	0.01%
2022/08/01	0	10.35	7	10.32	10.35	-7	3,154	-0.22%
2022/07/29	0.3	10.25	0	0.00	10.15	0.3	3,139	0.01%
2022/07/28	1.2	10.16	0	0.00	10.10	1.2	3,145	0.04%
2022/07/27	1	10.00	0.5	10.10	10.20	0.5	3,147	0.02%
2022/07/26	1	10.00	1	10.05	10.10	0	3,138	0.00%
2022/07/22	0.2	10.15	0	0.00	10.10	0.2	3,132	0.01%
2022/07/21	0.1	9.96	1	10.10	10.10	-0.9	3,151	-0.03%
2022/07/20	1.2	10.04	0	0.00	9.94	1.2	3,142	0.04%
2022/07/18	0	9.80	0.1	9.75	9.80	0	3,153	0.00%
2022/07/15	0.3	9.47	0	0.00	9.46	0.3	3,149	0.01%
2022/07/14	0.3	9.29	0	0.00	9.40	0.3	3,157	0.01%
2022/07/12	1.8	8.95	0	0.00	8.91	1.8	3,182	0.06%
2022/07/11	0.1	9.43	5	9.38	9.35	-4.9	3,175	-0.16%
2022/07/08	0.1	9.40	0	0.00	9.48	0.1	3,184	0.00%
2022/07/07	2.6	9.00	0	0.00	9.22	2.6	3,180	0.08%
2022/07/06	0.6	9.17	0	0.00	9.02	0.6	3,190	0.02%
2022/07/05	0.2	9.19	0	0.00	9.16	0.2	3,185	0.01%
2022/07/04	0.9	9.11	0	0.00	9.05	0.9	3,196	0.03%
2022/07/01	3	9.44	2	9.50	9.06	1	3,223	0.03%
2022/06/30	10	9.82	27.1	9.66	9.68	-17.1	3,217	-0.53%
2022/06/29	0.1	10.15	0	0.00	10.05	0.1	3,222	0.00%
2022/06/28	2.1	10.15	2	10.10	10.10	0.1	3,243	0.00%
2022/06/27	5.2	10.10	0	0.00	10.25	5.2	3,251	0.16%
2022/06/24	1.3	9.92	0	0.00	10.00	1.3	3,266	0.04%
2022/06/23	31.1	10.00	8	9.85	9.85	23.1	3,276	0.71%
2022/06/22	2.6	9.89	10	9.72	9.76	-7.4	3,260	-0.23%
2022/06/21	1.3	9.78	2	9.88	10.05	-0.7	3,260	-0.02%
2022/06/20	11.6	9.92	1	9.66	9.66	10.6	3,264	0.32%
2022/06/17	1.4	10.10	0	0.00	10.10	1.4	3,231	0.04%
2022/06/16	5.2	10.34	4	10.10	10.10	1.2	3,230	0.04%
2022/06/15	4.3	10.25	2	10.30	10.30	2.3	3,242	0.07%
2022/06/14	4.5	10.10	3	10.00	10.20	1.5	3,260	0.05%
2022/06/13	4.9	10.24	0	0.00	10.15	4.9	3,251	0.15%
2022/06/10	1.1	10.50	0	0.00	10.45	1.1	3,247	0.03%
2022/06/09	1.1	10.65	0	0.00	10.60	1.1	3,235	0.03%
2022/06/08	1	10.65	2	10.55	10.65	-1	3,197	-0.03%
2022/06/07	1.1	10.55	0	0.00	10.50	1.1	3,216	0.03%
2022/06/06	0.5	10.71	0	0.00	10.65	0.5	3,230	0.02%
2022/06/02	28	10.88	14	10.75	10.75	14	3,155	0.44%
2022/06/01	18.2	10.69	10	10.85	10.70	8.2	2,944	0.28%
2022/05/31	33	10.71	20	10.65	10.65	13	2,886	0.45%
2022/05/30	12.5	10.37	0	0.00	10.40	12.5	2,659	0.47%
2022/05/27	3.4	10.46	4	10.53	10.45	-0.6	2,700	-0.02%
2022/05/26	6.3	10.21	0	0.00	10.15	6.3	2,557	0.24%
2022/05/25	0.5	10.27	0	0.00	10.25	0.5	2,553	0.02%
2022/05/24	5.2	10.50	51	10.45	10.25	-45.8	2,575	-1.78%
2022/05/23	60	11.34	1	11.30	10.90	59	2,451	2.41%
2022/05/20	0.3	10.82	0	0.00	10.75	0.3	2,152	0.01%
2022/05/19	0.3	10.83	1	10.80	10.85	-0.8	2,164	-0.03%
2022/05/18	2	11.08	0	0.00	11.15	2	2,169	0.09%
2022/05/17	0.1	10.70	2	10.73	10.65	-1.9	2,150	-0.09%
2022/05/16	2.1	10.45	1	10.35	10.35	1.1	2,165	0.05%
2022/05/13	0.1	10.17	0	0.00	10.40	0.1	2,197	0.01%
2022/05/12	0.2	10.28	30	10.05	10.00	-29.8	2,207	-1.35%
2022/05/11	0.5	10.30	0	0.00	10.15	0.5	2,242	0.02%
2022/05/10	0.3	10.40	4	10.35	10.40	-3.8	2,291	-0.16%
2022/05/09	1.4	10.37	15	10.32	10.30	-13.6	2,352	-0.58%
2022/05/06	0.2	10.69	0	0.00	10.75	0.2	2,403	0.01%
2022/05/05	0.7	10.94	1	10.85	10.85	-0.3	2,445	-0.01%
2022/05/04	0.7	10.69	2	10.70	10.65	-1.3	2,457	-0.05%
2022/05/03	0.4	10.72	0	0.00	10.75	0.4	2,489	0.02%
2022/04/29	3.4	10.77	13	10.69	10.60	-9.6	2,523	-0.38%
2022/04/28	2.4	10.78	0	0.00	10.80	2.4	2,560	0.09%
2022/04/27	1.4	10.33	1	10.30	10.70	0.4	2,599	0.01%
2022/04/26	1.9	10.80	0	0.00	10.75	1.9	2,597	0.07%
2022/04/25	2.2	10.86	2	10.80	10.75	0.2	2,627	0.01%
2022/04/22	3.3	11.17	0	0.00	11.20	3.3	2,649	0.12%
2022/04/21	0	11.35	0	0.00	11.25	0	2,739	0.00%
2022/04/20	0.2	11.39	0.9	11.35	11.30	-0.7	2,815	-0.03%
2022/04/19	4.1	11.25	1	11.26	11.20	3.1	3,010	0.10%
2022/04/18	2.7	10.90	0	0.00	10.90	2.7	3,160	0.08%
2022/04/15	1.6	11.00	0.1	11.35	11.05	1.6	3,583	0.04%
2022/04/14	1.9	11.29	0	0.00	11.15	1.9	3,739	0.05%
2022/04/13	0.1	11.35	0	0.00	11.35	0.1	3,916	0.00%
2022/04/12	3.5	11.18	0	0.00	11.05	3.5	4,330	0.08%
2022/04/11	1.7	11.37	0	0.00	11.15	1.7	4,688	0.04%
2022/04/08	2.6	11.53	0	0.00	11.55	2.6	5,939	0.04%
2022/04/07	1.9	11.55	2	11.50	11.45	-0.1	6,608	0.00%
2022/04/06	1.2	11.81	1	11.85	11.90	0.2	6,749	0.00%
2022/04/01	1.1	11.91	2.1	11.90	11.95	-0.9	7,088	-0.01%
2022/03/31	1	12.25	0.1	12.20	12.10	0.9	7,157	0.01%
2022/03/30	0.2	12.35	10	12.25	12.25	-9.9	7,207	-0.14%
2022/03/29	6.1	12.34	0	0.00	12.30	6.1	7,276	0.08%
2022/03/28	5	12.50	0	0.00	12.60	5	7,773	0.06%
2022/03/24	1	12.90	0	0.00	12.95	1	7,888	0.01%
2022/03/23	0	13.10	0	0.00	13.00	0	8,054	0.00%
2022/03/22	0	0.00	5	13.00	13.10	-5	8,294	-0.06%
2022/03/21	3	12.92	0	0.00	12.90	3	9,065	0.03%
2022/03/18	0	0.00	5	13.15	13.15	-5	10,021	-0.05%
2022/03/17	1	12.95	12	13.05	13.05	-11	10,283	-0.11%
2022/03/16	0	13.05	0	0.00	12.75	0	10,964	0.00%
2022/03/15	1.1	12.85	0	13.05	12.90	1	11,145	0.01%
2022/03/14	20	13.35	20	13.18	13.15	0	11,143	0.00%
2022/03/10	8	13.14	6	13.10	13.10	2	11,290	0.02%
2022/03/09	0.3	12.90	0.3	12.85	12.80	0.1	11,254	0.00%
2022/03/08	12.1	12.42	10.1	12.20	12.15	2	11,217	0.02%
2022/03/07	1.1	12.30	4	12.30	12.20	-2.9	11,190	-0.03%
2022/03/04	1.3	12.87	0	0.00	12.80	1.3	11,281	0.01%
2022/03/02	2	12.98	1	12.95	13.00	1	11,335	0.01%
2022/03/01	2	13.15	13	13.06	13.15	-11	11,239	-0.10%
2022/02/25	1.1	12.85	21	12.90	12.80	-20	11,249	-0.18%
2022/02/24	5.2	13.00	0	0.00	12.85	5.2	11,276	0.05%
2022/02/23	1	13.60	3	13.55	13.55	-2	11,268	-0.02%
2022/02/22	7	13.71	8	13.49	13.60	-1	11,281	-0.01%
2022/02/21	0.1	13.95	0.2	13.95	14.00	-0.2	11,304	0.00%
2022/02/17	0	13.95	2	14.05	13.85	-2	11,282	-0.02%
2022/02/16	0	0.00	3.1	14.32	14.10	-3.1	11,265	-0.03%
2022/02/15	5.3	14.08	2	14.10	13.90	3.3	11,272	0.03%
2022/02/14	4	14.00	2.2	13.95	13.90	1.9	11,236	0.02%
2022/02/11	2	14.28	1	14.25	14.30	1	11,205	0.01%
2022/02/10	12	14.22	3	14.20	14.20	9	11,154	0.08%
2022/02/09	6	14.03	7.1	14.28	14.30	-1.1	11,116	-0.01%
2022/02/08	5.1	13.85	7.6	13.99	14.00	-2.4	11,059	-0.02%
2022/02/07	7	13.19	1.1	13.16	13.45	5.9	11,009	0.05%
2022/01/26	0	0.00	3.4	12.84	12.70	-3.4	10,980	-0.03%
2022/01/25	1	13.00	5	12.90	12.75	-4	10,972	-0.04%
2022/01/24	1	13.15	5.1	12.99	13.15	-4.1	10,947	-0.04%
2022/01/21	2.1	13.37	17	13.34	13.25	-14.9	10,923	-0.14%
2022/01/20	1.1	13.75	1	13.75	13.70	0.1	10,900	0.00%
2022/01/19	0.1	13.70	0	0.00	13.60	0.1	10,860	0.00%
2022/01/18	4	13.74	4	13.83	13.75	0	10,828	0.00%
2022/01/17	0	0.00	4	13.44	13.65	-4	10,791	-0.04%
2022/01/14	14	13.46	9	13.27	13.35	5	10,755	0.05%
2022/01/13	1	13.75	3	13.97	13.70	-2	10,673	-0.02%
2022/01/12	24	14.14	21	14.05	14.00	3	10,594	0.03%
2022/01/11	7	14.19	4	14.11	14.15	3	10,392	0.03%
2022/01/10	42	14.89	29.1	14.96	14.40	12.9	10,207	0.13%
2022/01/07	17	14.60	1	14.90	14.55	16	9,773	0.16%
2022/01/06	55	15.18	46	15.24	15.15	9	9,598	0.09%
2022/01/05	100	15.29	79	15.51	14.90	21	9,413	0.22%
2022/01/04	65.1	15.51	77	15.50	15.10	-11.9	8,986	-0.13%
2022/01/03	206	16.15	149	16.17	16.10	57	8,602	0.66%	大買/大賣/
2021/12/30	35	15.48	77	15.91	16.00	-42	7,340	-0.57%
2021/12/29	5	14.64	10	14.65	14.55	-5	6,655	-0.08%
2021/12/28	19	14.60	20	14.78	14.60	-1	6,490	-0.02%
2021/12/27	10	14.27	4	14.56	14.45	6	6,159	0.10%
2021/12/24	9	14.22	8	14.26	14.10	1	6,077	0.02%
2021/12/23	11	14.40	21.3	14.41	14.35	-10.3	6,005	-0.17%
2021/12/22	60	14.62	28	14.55	14.30	32	5,924	0.54%
2021/12/21	11	14.10	2	14.08	13.95	9	5,385	0.17%
2021/12/20	24	14.06	22	14.19	14.10	2	5,307	0.04%
2021/12/17	10	14.01	12	14.14	14.00	-2	5,250	-0.04%
2021/12/16	49.1	14.72	50.1	14.82	14.85	-1	5,064	-0.02%
2021/12/15	109.1	14.97	102.1	14.90	14.60	7	4,812	0.15%	大買/大賣/
2021/12/14	99	15.36	97	15.19	14.10	2	4,038	0.05%
2021/12/13	13	15.20	56	15.32	15.55	-43	3,048	-1.41%
2021/12/10	94.2	13.48	49	13.72	14.15	45.2	2,758	1.64%
2021/12/09	26	12.49	36	12.43	12.90	-10	2,045	-0.49%
2021/12/08	22	11.68	8	11.68	11.75	14	1,838	0.76%
2021/12/07	23	11.63	6	11.48	11.50	17	1,810	0.94%
2021/12/06	1	11.40	2	11.50	11.45	-1	1,682	-0.06%
2021/12/03	0.4	11.25	0	0.00	11.20	0.4	1,678	0.03%
2021/12/02	0.2	11.10	0	0.00	11.05	0.2	1,683	0.01%
2021/12/01	0.2	11.03	0	0.00	11.10	0.2	1,688	0.01%
2021/11/30	0.4	11.01	0	0.00	10.85	0.4	1,681	0.02%
2021/11/29	2.7	10.68	0	0.00	10.70	2.7	1,549	0.17%
2021/11/26	5.3	11.00	1	10.90	10.90	4.3	1,524	0.28%
2021/11/25	4.2	11.51	1	11.50	11.50	3.2	1,465	0.22%
2021/11/24	0	0.00	14	11.36	11.65	-14	1,453	-0.96%
2021/11/23	4.4	11.36	0	0.00	11.25	4.4	1,424	0.31%
2021/11/22	5.2	11.65	2	11.70	11.70	3.2	1,376	0.23%
2021/11/19	12.2	11.29	1	11.30	11.30	11.2	1,324	0.85%
2021/11/18	8.6	11.41	21	11.42	11.50	-12.4	1,294	-0.96%
2021/11/17	0.2	11.10	7	11.00	11.00	-6.8	1,240	-0.55%
2021/11/16	0.2	11.08	7	10.99	10.90	-6.9	1,240	-0.55%
2021/11/15	6.3	10.92	1	10.85	10.85	5.3	1,236	0.42%
2021/11/12	4.3	11.00	4	10.90	10.90	0.3	1,226	0.02%
2021/11/11	0	11.35	23	11.30	11.25	-23	1,194	-1.92%
2021/11/10	0.1	11.25	0	0.00	11.15	0.1	1,203	0.00%
2021/11/09	4	11.25	7	11.30	11.20	-3	1,215	-0.25%
2021/11/08	8	11.33	0	0.00	11.40	8	1,220	0.66%
2021/11/05	1.1	11.21	1	11.25	11.25	0.1	1,265	0.01%
2021/11/04	1	11.15	16	11.15	11.10	-15	1,268	-1.18%
2021/11/03	0	0.00	7	11.21	11.15	-7	1,273	-0.55%
2021/11/02	5.3	11.20	0	0.00	11.10	5.3	1,268	0.42%
2021/11/01	1	11.35	0.4	11.45	11.40	0.6	1,313	0.05%
2021/10/29	1	11.25	0	0.00	11.15	1	1,354	0.07%
2021/10/28	5	11.32	3	11.50	11.20	2	1,343	0.15%
2021/10/27	1	11.10	1	11.15	11.15	0	1,329	0.00%
2021/10/26	0.2	11.33	0	0.00	11.20	0.2	1,332	0.02%
2021/10/22	0.1	11.15	1	11.20	11.15	-0.9	1,361	-0.07%
2021/10/21	0	11.00	0	0.00	11.00	0	1,366	0.00%
2021/10/20	0.3	10.98	1	10.90	10.80	-0.7	1,380	-0.05%
2021/10/19	2	10.83	0	0.00	10.90	2	1,406	0.14%
2021/10/18	1	10.60	0	0.00	10.70	1	1,458	0.07%
2021/10/15	1	10.60	0	0.00	10.65	1	1,500	0.07%
2021/10/14	2.1	10.40	2	10.35	10.35	0.1	1,569	0.01%
2021/10/13	0.4	10.60	0	0.00	10.30	0.4	1,672	0.02%
2021/10/12	0.3	10.55	0	0.00	10.40	0.3	1,684	0.02%
2021/10/08	0.3	10.71	0	0.00	10.60	0.3	1,688	0.02%
2021/10/06	2.1	10.30	0	0.00	10.20	2.1	1,745	0.12%
2021/10/05	0.1	10.27	4	10.00	10.60	-3.9	1,752	-0.22%
2021/10/04	4.4	10.33	16	10.25	10.20	-11.6	1,738	-0.67%
2021/10/01	1.7	11.02	5	10.85	10.85	-3.3	1,715	-0.19%
2021/09/30	6	11.16	0	0.00	11.20	6	1,703	0.35%
2021/09/29	0.6	11.35	0	0.00	11.15	0.6	1,707	0.04%
2021/09/28	2	11.45	25	11.39	11.45	-23	1,721	-1.34%
2021/09/24	0.1	11.40	0	0.00	11.30	0.1	1,723	0.01%
2021/09/23	0.1	11.35	0	0.00	11.20	0.1	1,727	0.01%
2021/09/22	1.1	11.12	0	0.00	11.20	1.1	1,739	0.06%
2021/09/17	1	11.40	0	0.00	11.50	1	1,796	0.06%
2021/09/16	0.1	11.45	0	11.30	11.15	0	1,808	0.00%
2021/09/15	0	11.30	0	0.00	11.25	0	1,811	0.00%
2021/09/10	0.3	11.35	0	0.00	11.25	0.3	1,853	0.02%
2021/09/09	0.5	11.18	0	0.00	11.20	0.5	1,861	0.02%
2021/09/08	6.2	11.03	0	0.00	10.85	6.2	1,860	0.33%
2021/09/07	0.1	11.40	0	0.00	11.35	0.1	1,830	0.00%
2021/09/06	3	11.52	0	0.00	11.40	3	1,825	0.17%
2021/09/03	0	0.00	0	12.00	11.85	0	1,819	0.00%
2021/09/02	1	11.80	0	0.00	11.75	1	1,823	0.05%
2021/09/01	0.1	12.05	0	0.00	12.00	0.1	1,827	0.01%
2021/08/31	1	11.80	0	0.00	11.90	1	1,861	0.05%
2021/08/30	1	11.85	0	0.00	11.85	1	1,869	0.05%
2021/08/24	0.1	11.90	0	0.00	11.75	0.1	1,895	0.00%
2021/08/23	0	12.00	0	0.00	12.15	0	1,923	0.00%
2021/08/20	0.2	11.38	0	0.00	11.50	0.2	1,928	0.01%
2021/08/19	0.3	11.58	0	0.00	11.40	0.3	1,928	0.02%
2021/08/18	0.2	11.57	6	11.59	12.00	-5.8	1,917	-0.30%
2021/08/17	0	0.00	5	11.65	11.60	-5	1,937	-0.26%
2021/08/16	4	11.90	0	0.00	11.90	4	1,948	0.21%
2021/08/13	4	12.33	2	12.45	12.25	2	1,972	0.10%
2021/08/12	16	12.55	1	12.60	12.65	15	1,974	0.76%
2021/08/11	5	12.72	0	0.00	12.50	5	1,996	0.25%
2021/08/09	18	13.30	0	0.00	13.30	18	2,041	0.88%
2021/08/05	17	13.81	9	13.59	13.55	8	2,111	0.38%
2021/08/04	10	13.95	0	0.00	14.10	10	2,129	0.47%
2021/08/03	1	13.60	5	13.65	13.50	-4	2,160	-0.19%
2021/08/02	0	0.00	3.2	13.59	13.55	-3.2	2,198	-0.15%
2021/07/30	1	13.40	0	0.00	13.30	1	2,233	0.04%
2021/07/28	2	13.30	0	0.00	13.35	2	2,338	0.09%
2021/07/27	0	0.00	1	13.60	13.55	-1	2,436	-0.04%
2021/07/26	2.2	14.16	0	0.00	14.05	2.2	2,533	0.09%
2021/07/23	2	13.93	3	14.10	14.00	-1	2,604	-0.04%
2021/07/22	0	0.00	17	13.84	13.80	-17	2,696	-0.63%
2021/07/21	3	13.30	20	13.18	13.15	-17	2,834	-0.60%
2021/07/20	6	13.52	2	13.60	13.45	4	3,015	0.13%
2021/07/19	18	14.25	4	14.21	14.25	14	3,107	0.45%
2021/07/16	3	13.70	1	13.60	13.60	2	3,274	0.06%
2021/07/14	0	0.00	3	13.50	13.25	-3	3,524	-0.09%
2021/07/06	1	13.45	0	0.00	13.50	1	4,159	0.02%
2021/07/02	0	0.00	2	13.45	13.35	-2	4,318	-0.05%
2021/07/01	0	0.00	5	13.30	13.25	-5	4,421	-0.11%
2021/06/30	1	13.50	0	0.00	13.50	1	4,552	0.02%
2021/06/29	2	13.43	0	0.00	13.40	2	4,776	0.04%
2021/06/28	38	14.09	0	0.00	13.75	38	5,029	0.76%
2021/06/25	1	13.85	4	13.85	14.15	-3	5,310	-0.06%
2021/06/23	3	13.45	4	13.59	13.55	-1	5,450	-0.02%
2021/06/22	1.4	13.13	1	13.20	13.15	0.4	5,483	0.01%
2021/06/21	5	13.60	0	0.00	13.25	5	5,511	0.09%
2021/06/15	0.1	13.85	0	0.00	13.85	0.1	6,337	0.00%
2021/06/11	0	0.00	1	13.85	13.85	-1	6,345	-0.02%
2021/06/10	1	13.65	0	0.00	13.65	1	6,348	0.02%
2021/06/09	1	13.85	0	0.00	13.70	1	6,371	0.02%
2021/06/08	3	14.35	3	13.95	13.95	0	6,375	0.00%
2021/06/07	0	14.00	0	0.00	13.95	0	6,364	0.00%
2021/05/31	4	13.99	2	14.30	13.80	2	6,353	0.03%
2021/05/26	0	0.00	3	13.55	13.55	-3	6,377	-0.05%
2021/05/25	3	13.25	0	0.00	13.40	3	6,403	0.05%
2021/05/20	0	0.00	2	12.85	12.50	-2	6,484	-0.03%
2021/05/19	2.2	12.46	0	0.00	12.85	2.2	6,491	0.03%
2021/05/18	2	12.15	3	12.30	12.30	-1	6,486	-0.02%
2021/05/17	1.1	11.24	4	11.45	11.20	-2.9	6,454	-0.04%
2021/05/14	3	12.77	1.1	12.78	12.40	2	6,392	0.03%
2021/05/13	4	11.95	25	12.61	12.45	-21	6,367	-0.33%
2021/05/12	10	13.08	23	13.51	12.70	-13	6,401	-0.20%
2021/05/11	12	14.23	0.1	14.30	14.05	11.9	6,343	0.19%
2021/05/10	2	15.05	6	15.15	15.60	-4	6,320	-0.06%
2021/05/07	4.1	14.59	5	14.65	14.90	-0.9	6,300	-0.01%
2021/05/06	8	14.40	0	0.00	14.35	8	6,262	0.13%
2021/05/05	17	14.91	0	0.00	14.55	17	6,200	0.27%
2021/05/04	5	14.70	13	15.19	14.80	-8	6,154	-0.13%
2021/05/03	28	16.15	63	16.27	15.85	-35	6,039	-0.58%
2021/04/29	2	17.10	21	17.27	17.05	-19	5,940	-0.32%
2021/04/28	16.2	17.75	33	17.78	17.75	-16.8	5,858	-0.29%
2021/04/27	78	17.73	8	17.89	17.70	70	5,780	1.21%
2021/04/26	75	18.28	26	18.48	18.25	49	5,597	0.88%
2021/04/23	36	17.76	30.2	17.80	18.00	5.8	5,401	0.11%
2021/04/22	95.2	18.16	9	17.99	17.00	86.2	5,269	1.64%
2021/04/21	16	18.18	16	18.08	18.35	0	5,031	0.00%
2021/04/20	4	17.40	4	17.73	17.40	0	4,900	0.00%
2021/04/19	14	17.34	3	17.35	17.25	11	4,883	0.23%
2021/04/16	7	17.34	4	17.58	17.40	3	4,822	0.06%
2021/04/15	24	17.25	27.2	17.52	17.45	-3.2	4,768	-0.07%
2021/04/14	6	16.36	54	16.57	16.75	-48	4,583	-1.05%
2021/04/13	19	17.48	7	17.41	16.90	12	4,557	0.26%
2021/04/12	4.2	17.73	9	17.97	17.70	-4.8	4,493	-0.11%
2021/04/09	6	17.50	1	18.00	17.35	5	4,339	0.12%
2021/04/08	8	17.31	3	17.33	17.30	5	4,247	0.12%
2021/04/07	1	17.00	7	17.16	17.35	-6	4,208	-0.14%
2021/04/06	10	16.75	19	16.94	16.85	-9	4,178	-0.22%
2021/04/01	15	17.31	12	17.43	17.00	3	4,311	0.07%
2021/03/31	15	16.77	16	16.70	16.85	-1	4,099	-0.02%
2021/03/30	119	16.12	72	16.17	16.10	47	3,892	1.21%	大買/
2021/03/29	25	15.65	20.1	15.30	15.40	4.9	3,593	0.13%
2021/03/25	5	14.58	10	14.53	14.55	-5	3,595	-0.14%
2021/03/24	3	14.93	8	14.93	14.90	-5	3,567	-0.14%
2021/03/23	22	15.49	39	15.18	15.10	-17	3,541	-0.48%
2021/03/22	6	15.42	50	15.50	15.55	-44	3,447	-1.28%
2021/03/19	161	15.11	30	15.06	15.00	131	3,346	3.91%	大買/鉅額交易
2021/03/18	13	14.84	37.1	14.76	15.30	-24	3,049	-0.79%
2021/03/17	1	14.00	50	14.11	13.95	-49	2,838	-1.73%
2021/03/16	59	14.04	0	0.00	14.05	59	2,875	2.05%
2021/03/12	9	14.03	3	14.00	14.00	6	2,967	0.20%
2021/03/09	0	13.85	0.1	13.61	13.65	-0.1	3,383	0.00%
2021/03/08	0	13.85	0	0.00	13.50	0	3,479	0.00%
2021/03/05	5	13.64	0	0.00	13.50	5	3,730	0.13%
2021/03/02	0	0.00	3.1	14.48	13.85	-3.1	3,969	-0.08%
2021/02/26	0	0.00	17	14.12	14.20	-17	3,976	-0.43%
2021/02/25	5	14.15	0	0.00	14.00	5	3,985	0.13%
2021/02/24	0	0.00	6	14.08	13.95	-6	4,016	-0.15%
2021/02/23	0	0.00	6	14.19	14.10	-6	4,399	-0.14%
2021/02/22	3.1	14.00	6	14.02	14.05	-2.9	4,684	-0.06%
2021/02/19	0	0.00	5	13.69	13.50	-5	4,625	-0.11%
2021/02/18	0	0.00	12	13.44	13.45	-12	4,610	-0.26%
2021/02/17	0	0.00	2	12.85	13.10	-2	4,609	-0.04%
2021/02/05	2	12.70	0	12.70	12.60	2	4,589	0.04%
2021/02/04	2	12.70	0	0.00	12.70	2	4,590	0.04%
2021/02/03	4	13.10	5	13.12	13.00	-1	4,579	-0.02%
2021/02/02	10	12.59	0	0.00	12.50	10	4,487	0.22%
2021/02/01	12	12.61	25	12.40	12.75	-13	4,465	-0.29%
2021/01/29	4	12.30	0	0.00	12.25	4	4,401	0.09%
2021/01/28	3	12.35	0	0.00	12.30	3	4,375	0.07%
2021/01/26	0	0.00	1	12.50	12.50	-1	4,367	-0.02%
2021/01/25	0	0.00	0	12.70	12.55	0	4,361	0.00%
2021/01/20	17	12.70	10	12.54	12.50	7	4,325	0.16%
2021/01/19	0	0.00	1	13.40	13.20	-1	4,281	-0.02%
2021/01/15	10	13.55	1	13.65	13.55	9	4,250	0.21%
2021/01/14	6	14.15	1	14.10	14.05	5	4,215	0.12%
2021/01/13	2	14.28	6	14.09	14.00	-4	4,188	-0.10%
2021/01/12	7	13.40	6	13.40	13.30	1	4,103	0.02%
2021/01/08	6	13.64	9	13.74	13.60	-3	4,066	-0.07%
2021/01/07	0	0.00	2	13.93	13.80	-2	4,093	-0.05%
2021/01/06	14	14.30	5	13.86	13.80	9	4,117	0.22%
2021/01/05	0	0.00	1	14.35	14.30	-1	4,033	-0.02%
2020/12/31	6	14.08	43	14.25	14.10	-37	3,966	-0.93%
2020/12/30	5	14.30	47	14.29	14.25	-42	3,931	-1.07%
2020/12/29	20	14.51	184	14.38	14.50	-164	3,900	-4.20%	大賣/鉅額交易
2020/12/28	64	14.83	18	14.76	14.85	46	3,815	1.21%
2020/12/25	0	0.00	1	14.20	14.10	-1	3,536	-0.03%
2020/12/24	3	14.23	0	0.00	14.05	3	3,515	0.09%
2020/12/23	0	0.00	6	13.93	14.15	-6	3,468	-0.17%
2020/12/22	8.1	14.02	31.2	14.26	13.80	-23.1	3,450	-0.67%
2020/12/21	3.5	13.46	10	13.25	13.60	-6.6	3,323	-0.20%
2020/12/18	2	13.78	37	13.95	13.70	-35	3,302	-1.06%
2020/12/17	0	0.00	10	13.90	13.85	-10	3,288	-0.30%
2020/12/15	3.1	13.70	1	14.05	13.65	2.1	3,289	0.06%
2020/12/14	4	13.88	5.1	14.11	14.15	-1.1	3,262	-0.03%
2020/12/11	5	13.67	4	13.99	13.60	1	3,222	0.03%
2020/12/10	1	13.90	0	0.00	13.95	1	3,164	0.03%
2020/12/09	4	14.15	7.1	14.28	14.10	-3.1	3,119	-0.10%
2020/12/08	3	13.80	5.4	14.01	13.85	-2.4	3,059	-0.08%
2020/12/07	18	14.34	11	14.40	14.25	7	3,048	0.23%
2020/12/04	39.3	14.50	32	14.48	14.50	7.3	2,894	0.25%
2020/12/03	1	13.70	7	13.87	13.65	-6	2,678	-0.22%
2020/12/02	5	13.94	12	13.95	13.90	-7	2,725	-0.26%
2020/12/01	209	14.25	34	14.15	14.30	175	2,750	6.36%	大買/鉅額交易
2020/11/30	23	13.49	11	13.47	13.70	12	2,681	0.45%
2020/11/26	0.1	12.70	1	12.75	12.70	-0.9	2,480	-0.04%
2020/11/25	4.3	12.66	21.2	12.70	12.55	-16.9	2,452	-0.69%
2020/11/24	0	0.00	32	12.66	12.50	-32	2,414	-1.33%
2020/11/23	3.1	12.46	14	12.46	12.65	-10.9	2,395	-0.46%
2020/11/20	145	12.87	91	12.91	12.65	54	2,329	2.32%	大買/
2020/11/19	524	12.47	493	12.88	12.90	31	1,896	1.63%	大買/大賣/
2020/11/18	0.1	11.65	3	11.70	11.75	-2.9	1,573	-0.18%
2020/11/12	0	0.00	5	11.40	11.40	-5	1,595	-0.31%
2020/11/11	0.1	11.30	0	0.00	11.35	0.1	1,627	0.00%
2020/11/10	0.3	11.50	0	0.00	11.25	0.3	1,632	0.02%
2020/11/09	0.1	11.39	1	11.20	11.25	-0.9	1,624	-0.05%
2020/11/05	2	11.11	0	0.00	11.10	2	1,645	0.12%
2020/11/03	0.2	11.20	0	0.00	11.15	0.2	1,671	0.01%
2020/11/02	0.1	11.05	0	0.00	10.85	0.1	1,683	0.00%
2020/10/30	0.1	11.50	0	0.00	11.05	0.1	1,682	0.01%
2020/10/27	0.3	11.55	0	0.00	11.55	0.3	1,813	0.02%
2020/10/26	0	11.65	0	0.00	11.70	0	1,818	0.00%
2020/10/23	0	0.00	2	11.58	11.70	-2	1,817	-0.11%
2020/10/22	0	11.75	0	0.00	11.65	0	1,837	0.00%
2020/10/20	0.1	11.60	0	0.00	11.65	0.1	1,861	0.01%
2020/10/16	4	11.85	3	11.90	11.65	1	1,866	0.05%
2020/10/15	4	11.93	0	0.00	11.80	4	1,877	0.21%
2020/10/14	3.1	11.80	0	0.00	11.85	3.1	1,837	0.17%
2020/10/13	0.2	11.40	0	0.00	11.30	0.2	1,825	0.01%
2020/10/12	0.1	11.20	0	0.00	11.15	0.1	1,826	0.01%
2020/10/08	0.2	11.20	0	0.00	11.25	0.2	1,845	0.01%
2020/10/07	0.1	11.30	0	0.00	11.25	0.1	1,861	0.01%
2020/10/06	0	11.45	0	0.00	11.25	0	1,890	0.00%
2020/10/05	0.2	11.40	0	0.00	11.10	0.2	1,926	0.01%
2020/09/29	11.1	11.02	10	11.00	11.00	1.1	2,252	0.05%
2020/09/28	1.1	10.90	0	0.00	11.15	1.1	2,341	0.05%
2020/09/25	0.1	11.15	0	0.00	10.65	0.1	2,363	0.00%
2020/09/24	1	11.21	1	11.20	11.20	0	2,353	0.00%
2020/09/23	1.1	11.50	0	0.00	11.50	1.1	2,355	0.05%
2020/09/22	0	0.00	2	12.05	11.75	-2	2,363	-0.08%
2020/09/21	2	12.10	0	0.00	12.00	2	2,356	0.08%
2020/09/18	0	0.00	1	11.95	11.95	-1	2,341	-0.04%
2020/09/16	2	11.85	0	0.00	11.85	2	2,339	0.09%
2020/09/15	0	0.00	10	11.80	11.80	-10	2,358	-0.42%
2020/09/11	0	0.00	1	11.85	11.60	-1	2,413	-0.04%
2020/09/09	1	12.10	1	12.00	12.20	0	2,363	0.00%
2020/09/08	12	11.87	0	0.00	11.90	12	2,353	0.51%
2020/09/07	14	12.33	15	12.27	12.15	-1	2,355	-0.04%
2020/09/04	8	12.29	10	12.31	12.50	-2	2,284	-0.09%
2020/09/03	14	11.64	16	11.88	11.85	-2	2,171	-0.09%
2020/09/02	10	11.10	10	11.15	11.15	0	1,993	0.00%
2020/09/01	8	11.34	18	11.26	11.10	-10	2,031	-0.49%
2020/08/31	11	11.00	0	0.00	10.85	11	2,084	0.53%
2020/08/28	12	11.00	10	10.90	10.90	2	2,094	0.10%
2020/08/27	2	11.05	0	0.00	11.10	2	2,112	0.09%
2020/08/21	1	10.60	0	0.00	10.60	1	2,125	0.05%
2020/08/20	3	10.83	0	0.00	10.40	3	2,123	0.14%
2020/08/19	1	11.30	0	0.00	11.30	1	2,077	0.05%
2020/08/18	0	0.00	0.1	11.55	11.55	-0.1	2,069	-0.01%
2020/08/17	0	0.00	3	11.80	11.70	-3	2,075	-0.14%
2020/08/11	3	11.10	0	0.00	11.30	3	2,042	0.15%
2020/08/06	0	0.00	500	11.67	11.60	-500	2,045	-24.44%	大賣/鉅額交易
2020/08/04	0	0.00	10	11.80	11.80	-10	2,050	-0.49%
2020/08/03	503	11.88	0	0.00	11.80	503	2,056	24.46%	大買/鉅額交易
2020/07/31	0	0.00	8	11.84	12.00	-8	2,039	-0.39%
2020/07/29	1	10.90	0	0.00	10.90	1	1,951	0.05%
2020/07/23	1	11.65	0	0.00	11.60	1	2,022	0.05%
2020/07/22	3	11.75	0	0.00	11.65	3	2,039	0.15%
2020/07/20	0	0.00	100	11.36	11.30	-100	2,010	-4.97%
2020/07/17	4	11.70	0	0.00	11.55	4	2,006	0.20%
2020/07/16	5	11.55	0	0.00	11.60	5	1,998	0.25%
2020/07/15	7	11.89	0	0.00	11.65	7	2,019	0.35%
2020/07/14	3	11.83	0	0.00	11.80	3	2,014	0.15%
2020/07/13	95	12.19	0	0.00	12.20	95	2,016	4.71%
2020/07/10	5	11.80	0	0.00	11.80	5	2,011	0.25%
2020/07/09	4	12.31	2	12.25	12.25	2	1,988	0.10%
2020/07/08	49	12.76	19	12.76	12.65	30	1,940	1.55%
2020/07/07	0	0.00	8	11.91	12.00	-8	1,684	-0.47%
2020/07/06	7	11.34	25	11.31	11.25	-18	1,610	-1.12%
2020/07/03	3	11.00	1	11.05	11.00	2	1,589	0.13%
2020/07/01	0	0.00	7	10.79	10.90	-7	1,589	-0.44%
2020/06/22	0	0.00	3	11.35	11.25	-3	1,665	-0.18%
2020/06/18	3	10.65	0	0.00	10.95	3	1,633	0.18%
2020/06/17	5	10.50	0	0.00	10.55	5	1,612	0.31%
2020/06/15	0	0.00	10	10.50	10.30	-10	1,700	-0.59%
2020/06/11	2	10.80	0	0.00	10.85	2	1,733	0.12%
2020/06/09	3	11.15	0	0.00	11.10	3	1,772	0.17%
2020/06/05	0	0.00	4	11.36	11.55	-4	1,780	-0.22%
2020/06/02	2	10.45	3	10.50	10.50	-1	1,793	-0.06%
2020/06/01	0	0.00	2	10.20	10.45	-2	1,891	-0.11%
2020/05/29	5	10.00	0	0.00	10.00	5	1,885	0.27%
2020/05/28	5	10.30	1	10.55	10.30	4	1,875	0.21%
2020/05/22	3	10.30	0	0.00	10.30	3	1,885	0.16%
2020/05/19	0	0.00	1	10.40	10.45	-1	1,891	-0.05%
2020/05/14	1	10.80	0	0.00	10.85	1	1,875	0.05%
2020/05/11	1	11.40	0	0.00	11.60	1	1,844	0.05%
2020/05/08	2	11.50	0	0.00	11.40	2	1,840	0.11%
2020/05/07	0	0.00	3	11.55	11.60	-3	1,826	-0.16%
2020/05/05	2	11.45	0	0.00	11.30	2	1,813	0.11%
2020/05/04	1	11.55	1	11.50	11.50	0	1,809	0.00%
2020/04/29	14	11.92	2	11.75	11.60	12	1,812	0.66%
2020/04/28	1	11.75	6	11.65	11.85	-5	1,781	-0.28%
2020/04/27	0	0.00	5	11.60	11.45	-5	1,758	-0.28%
2020/04/20	1	11.30	0	0.00	11.40	1	1,832	0.05%
2020/04/17	10	11.40	0	0.00	11.30	10	1,833	0.55%
2020/04/15	10	11.15	10	11.25	11.25	0	1,812	0.00%
2020/04/14	0	0.00	2	10.85	10.80	-2	1,811	-0.11%
2020/04/09	1	10.20	1	10.40	10.35	0	1,909	0.00%
2020/04/08	0	0.00	2	10.30	10.30	-2	2,025	-0.10%
2020/04/07	0	0.00	1	10.25	10.15	-1	2,007	-0.05%
2020/04/01	3	9.93	9	9.58	9.84	-6	1,973	-0.30%
2020/03/31	5	9.28	4	9.28	9.28	1	1,908	0.05%
2020/03/30	0	0.00	1	9.01	9.17	-1	1,897	-0.05%
2020/03/27	3	9.37	3	9.25	9.25	0	1,890	0.00%
2020/03/26	2	8.39	3	8.85	8.89	-1	1,865	-0.05%
2020/03/25	5	8.40	0	0.00	8.39	5	1,857	0.27%
2020/03/24	0	0.00	2	7.96	7.96	-2	1,864	-0.11%
2020/03/23	1	7.70	0	0.00	7.45	1	1,895	0.05%
2020/03/19	6	7.66	70	7.66	7.66	-64	1,914	-3.34%
2020/03/17	1	9.78	5	9.19	9.20	-4	1,863	-0.21%
2020/03/16	2	10.30	3	10.67	10.20	-1	1,821	-0.05%
2020/03/12	5	11.63	6	11.85	11.60	-1	1,760	-0.06%
2020/03/11	1	13.10	0	0.00	12.70	1	1,717	0.06%
2020/03/10	0	0.00	3	13.15	13.15	-3	1,731	-0.17%
2020/03/09	7	13.11	0	0.00	12.90	7	1,701	0.41%
2020/03/06	14	13.65	6	14.00	13.70	8	1,661	0.48%
2020/03/05	48	13.30	59	13.71	13.95	-11	1,566	-0.70%
2020/03/03	4	13.00	0	0.00	12.90	4	1,451	0.28%
2020/03/02	2	12.90	1	13.00	12.90	1	1,444	0.07%
2020/02/25	11	13.58	0	0.00	13.55	11	1,428	0.77%
2020/02/20	2	14.20	0	0.00	14.15	2	1,436	0.14%
2020/02/10	1	13.90	0	0.00	13.90	1	1,479	0.07%
2020/02/07	0	0.00	13	14.15	14.15	-13	1,474	-0.88%
2020/02/06	0	0.00	5	14.47	14.50	-5	1,466	-0.34%
2020/02/05	5	14.15	1	14.35	14.25	4	1,462	0.27%
2020/02/04	12	14.23	17	14.02	14.15	-5	1,458	-0.34%
2020/02/03	3	13.90	16	13.70	13.70	-13	1,471	-0.88%
2020/01/31	5	14.60	0	0.00	14.60	5	1,451	0.34%
2020/01/30	5	15.00	0	0.00	14.85	5	1,448	0.35%
2020/01/20	1	16.50	1	16.70	16.50	0	1,426	0.00%
2020/01/17	1	16.70	21	16.66	16.75	-20	1,420	-1.41%
2020/01/16	6	16.90	1	17.00	16.85	5	1,412	0.35%
2020/01/15	5	16.70	1	16.90	16.90	4	1,402	0.29%
2020/01/14	9	16.78	0	0.00	16.75	9	1,386	0.65%
2020/01/13	3	16.57	7	16.50	16.50	-4	1,318	-0.30%
2020/01/09	14	15.80	0	0.00	15.75	14	1,295	1.08%
2020/01/08	2	16.15	4	15.85	15.85	-2	1,288	-0.16%
2020/01/06	2	16.20	0	0.00	16.10	2	1,250	0.16%
2020/01/03	4	16.43	3	16.53	16.65	1	1,230	0.08%
2020/01/02	200	15.81	229	16.46	16.50	-29	1,195	-2.42%	大買/大賣/
2019/12/30	10	15.15	3	15.30	15.15	7	1,190	0.59%
2019/12/25	2	15.00	0	0.00	15.10	2	1,240	0.16%
2019/12/24	13	15.10	0	0.00	15.10	13	1,248	1.04%
2019/12/20	2	15.50	0	0.00	15.40	2	1,256	0.16%
2019/12/18	23	15.65	7	15.63	15.65	16	1,299	1.23%
2019/12/16	15	15.15	20	15.14	15.25	-5	1,236	-0.40%
2019/12/13	6	14.60	1	14.50	14.45	5	1,184	0.42%
2019/12/12	7	14.91	1	15.05	14.95	6	1,159	0.52%
2019/12/11	2	15.05	0	0.00	15.10	2	1,154	0.17%
2019/12/10	1	15.10	7	15.16	15.10	-6	1,153	-0.52%
2019/12/06	10	14.92	0	0.00	14.90	10	1,145	0.87%
2019/12/05	2	15.10	8	15.15	15.10	-6	1,144	-0.52%
2019/12/02	2	14.80	0	0.00	14.80	2	1,150	0.17%
2019/11/27	0	0.00	3	15.10	15.05	-3	1,223	-0.25%
2019/11/22	0	0.00	1	15.10	15.15	-1	1,210	-0.08%
2019/11/21	3	15.00	0	0.00	15.30	3	1,207	0.25%
2019/11/20	5	15.10	0	0.00	15.15	5	1,188	0.42%
2019/11/19	0	0.00	1	14.80	14.75	-1	1,174	-0.09%
2019/11/11	0	0.00	3	15.80	15.55	-3	1,126	-0.27%
2019/11/08	1	16.15	0	0.00	16.15	1	1,134	0.09%
2019/11/01	1	16.45	0	0.00	16.45	1	1,166	0.09%
2019/10/31	1	16.75	0	0.00	16.60	1	1,182	0.08%
2019/10/30	0	0.00	5	17.10	17.10	-5	1,166	-0.43%
2019/10/25	0	0.00	89	17.60	17.50	-89	1,166	-7.63%
2019/10/24	0	0.00	21	17.60	17.55	-21	1,175	-1.79%
2019/10/15	1	17.65	1	17.60	17.70	0	1,234	0.00%
2019/10/14	2	17.73	2	17.78	17.65	0	1,231	0.00%
2019/10/08	1	17.80	0	0.00	17.80	1	1,239	0.08%
2019/10/07	0	0.00	5	18.63	18.35	-5	1,212	-0.41%
2019/10/04	5	18.85	0	0.00	18.65	5	1,205	0.41%
2019/10/03	0	0.00	1	18.50	18.60	-1	1,118	-0.09%
2019/09/27	0	0.00	1	17.60	17.55	-1	1,105	-0.09%
2019/09/25	1	17.85	0	0.00	18.10	1	1,204	0.08%
2019/09/24	2	18.45	0	0.00	18.30	2	1,206	0.17%
2019/09/23	0	0.00	1	18.20	18.20	-1	1,185	-0.08%
2019/09/11	1	17.40	10	17.45	17.35	-9	1,218	-0.74%
2019/09/04	0	0.00	9	18.15	18.15	-9	1,232	-0.73%
2019/09/03	1	18.10	5	18.15	18.00	-4	1,240	-0.32%
2019/09/02	0	0.00	1	18.25	18.30	-1	1,243	-0.08%
2019/08/30	0	0.00	2	18.10	18.10	-2	1,247	-0.16%
2019/08/29	0	0.00	30	17.20	17.40	-30	1,213	-2.47%
2019/08/21	0	0.00	9	17.45	17.35	-9	1,297	-0.69%
2019/08/15	0	0.00	2	17.10	17.00	-2	1,341	-0.15%
2019/08/14	10	17.10	4	17.30	17.05	6	1,348	0.44%
2019/08/13	2	16.90	1	16.95	17.05	1	1,349	0.07%
2019/08/12	1	16.35	6	16.40	16.45	-5	1,350	-0.37%
2019/08/02	1	17.25	1	17.30	17.30	0	1,409	0.00%
2019/08/01	1	17.90	0	0.00	17.85	1	1,416	0.07%
2019/07/26	0	0.00	1	18.70	18.65	-1	1,474	-0.07%
2019/07/25	2	18.28	0	0.00	18.55	2	1,495	0.13%
2019/07/24	2	18.35	0	0.00	18.25	2	1,561	0.13%
2019/07/23	0	0.00	2	18.38	18.35	-2	1,611	-0.12%
2019/07/19	1	18.00	0	0.00	18.00	1	1,675	0.06%
2019/07/18	2	18.18	0	0.00	18.05	2	1,809	0.11%
2019/07/15	1	18.35	0	0.00	18.30	1	2,328	0.04%
2019/07/12	0	0.00	1	18.85	18.60	-1	2,396	-0.04%
2019/07/10	0	0.00	2	18.65	18.65	-2	2,715	-0.07%
2019/07/09	1	18.60	4	18.75	18.55	-3	2,865	-0.10%
2019/07/08	0	0.00	2	19.05	18.95	-2	2,886	-0.07%
2019/07/04	3	19.42	1	19.55	19.35	2	3,025	0.07%
2019/07/03	7	19.50	0	0.00	19.40	7	3,047	0.23%
2019/07/02	2	19.90	1	19.85	19.95	1	3,071	0.03%
2019/07/01	0	0.00	5	19.10	19.10	-5	3,116	-0.16%
2019/06/26	0	0.00	200	18.89	18.70	-200	3,248	-6.16%	大賣/鉅額交易
2019/06/21	20	19.70	3	19.60	19.55	17	3,581	0.47%
2019/06/20	43	19.55	2	19.50	19.60	41	3,676	1.12%
2019/06/19	52	19.39	2	19.40	19.55	50	3,892	1.28%
2019/06/17	52	19.46	0	0.00	19.40	52	4,123	1.26%
2019/06/14	24	19.45	2	19.50	19.40	22	4,192	0.52%
2019/06/13	16	19.35	50	19.49	19.35	-34	4,418	-0.77%
2019/06/11	0	0.00	30	19.18	19.15	-30	4,545	-0.66%
2019/06/10	0	0.00	1	18.95	18.90	-1	4,831	-0.02%
2019/06/05	0	0.00	20	19.25	19.10	-20	4,921	-0.41%
2019/06/03	0	0.00	42	18.90	19.00	-42	5,485	-0.77%
2019/05/30	0	0.00	4	18.54	18.75	-4	5,667	-0.07%
2019/05/29	1	18.15	1	18.25	18.15	0	5,929	0.00%
2019/05/28	1	18.20	1	18.20	18.15	0	6,344	0.00%
2019/05/27	1	18.10	21	18.06	18.00	-20	6,406	-0.31%
2019/05/24	1	18.05	5	18.11	18.15	-4	6,510	-0.06%
2019/05/23	1	17.90	6	17.87	17.90	-5	6,798	-0.07%
2019/05/22	1	18.00	8	18.03	17.90	-7	6,934	-0.10%
2019/05/21	2	17.35	0	0.00	17.55	2	7,131	0.03%
2019/05/20	1	17.70	3	17.62	17.30	-2	7,268	-0.03%
2019/05/16	3	18.12	3	18.27	18.00	0	8,159	0.00%
2019/05/15	12	18.31	19	18.36	18.30	-7	8,498	-0.08%
2019/05/14	2	17.30	6	18.04	18.15	-4	8,557	-0.05%
2019/05/13	2	18.00	2	17.90	17.75	0	8,610	0.00%
2019/05/10	1	18.30	1	18.55	18.25	0	8,636	0.00%
2019/05/09	30	18.59	5	18.70	18.20	25	8,684	0.29%
2019/05/07	1	19.15	1	19.20	19.10	0	8,754	0.00%
2019/05/06	20	19.07	4	18.94	18.90	16	8,890	0.18%
2019/05/03	1	19.55	1	19.65	19.50	0	8,868	0.00%
2019/05/02	11	19.54	2	19.58	19.50	9	8,861	0.10%
2019/04/30	14	19.38	0	0.00	19.30	14	8,840	0.16%
2019/04/29	11	20.51	1	20.65	20.00	10	8,788	0.11%
2019/04/26	20	20.58	10	20.75	20.55	10	8,746	0.11%
2019/04/25	21	20.81	31	20.92	20.95	-10	8,709	-0.11%
2019/04/24	84	21.07	28	21.17	20.85	56	8,691	0.64%
2019/04/23	97	22.22	50	21.84	21.65	47	8,579	0.55%
2019/04/22	0	0.00	2	21.50	21.65	-2	8,170	-0.02%
2019/04/19	8	21.10	2	21.20	20.90	6	8,086	0.07%
2019/04/18	2	20.90	2	21.25	20.70	0	8,058	0.00%
2019/04/17	12	21.42	1	21.45	21.30	11	7,997	0.14%
2019/04/16	73	22.07	284	21.99	21.85	-211	7,921	-2.66%	大賣/鉅額交易
2019/04/15	171	21.69	13	21.60	21.60	158	7,713	2.05%	大買/鉅額交易
2019/04/12	2	20.78	5	20.56	20.55	-3	7,600	-0.04%
2019/04/11	54	21.69	4	21.74	21.10	50	7,598	0.66%
2019/04/10	0	0.00	8	21.44	21.45	-8	7,498	-0.11%
2019/04/09	0	0.00	11	21.25	21.10	-11	7,482	-0.15%
2019/04/08	1	21.20	1	21.20	21.10	0	7,475	0.00%
2019/04/03	20	21.41	58	21.18	21.15	-38	7,446	-0.51%
2019/04/02	5	20.82	46	20.93	20.80	-41	7,366	-0.56%
2019/04/01	5	20.54	0	0.00	20.40	5	7,315	0.07%
2019/03/29	0	0.00	1	20.65	20.60	-1	7,273	-0.01%
2019/03/28	23	20.47	17	20.49	20.40	6	7,281	0.08%
2019/03/27	8	20.89	4	20.96	20.85	4	7,371	0.05%
2019/03/26	72	21.58	89	21.73	21.30	-17	7,649	-0.22%
2019/03/25	12	20.90	1	20.75	21.05	11	7,476	0.15%
2019/03/22	44	21.89	12	21.32	21.30	32	7,428	0.43%
2019/03/21	14	21.84	48	21.60	22.15	-34	7,226	-0.47%
2019/03/20	3	20.90	54	21.02	20.90	-51	7,022	-0.73%
2019/03/19	25	20.94	16	20.88	20.75	9	7,005	0.13%
2019/03/18	75	21.42	4	21.35	21.15	71	6,945	1.02%
2019/03/15	0	0.00	12	20.45	20.70	-12	6,757	-0.18%
2019/03/14	5	20.47	5	20.57	20.55	0	6,726	0.00%
2019/03/13	1	21.40	25	20.83	20.70	-24	6,777	-0.35%
2019/03/12	7	20.24	0	0.00	20.30	7	6,556	0.11%
2019/03/11	5	20.51	4	20.59	20.40	1	6,594	0.02%
2019/03/08	16	20.47	16	20.70	20.50	0	6,674	0.00%
2019/03/07	91	20.70	8	20.91	20.80	83	6,451	1.29%
2019/03/06	3	20.95	4	20.73	20.75	-1	6,282	-0.02%
2019/03/05	3	20.60	51	20.70	20.50	-48	6,401	-0.75%
2019/03/04	72	20.85	41	20.76	20.90	31	6,402	0.48%
2019/02/27	70	20.78	77	20.66	20.60	-7	6,134	-0.11%
2019/02/26	32	20.03	1	20.05	19.90	31	5,759	0.54%
2019/02/25	35	20.27	3	20.15	20.20	32	5,731	0.56%
2019/02/22	83	20.60	76	20.62	20.25	7	5,680	0.12%
2019/02/21	12	20.23	28	19.96	20.60	-16	5,529	-0.29%
2019/02/20	33	20.44	63	20.18	20.15	-30	5,470	-0.55%
2019/02/19	18	19.96	7	20.09	19.90	11	5,320	0.21%
2019/02/18	54	20.57	37	20.37	20.30	17	5,299	0.32%
2019/02/15	280	19.73	172	19.91	19.75	108	5,062	2.13%	大買/大賣/鉅額交易
2019/02/14	11	18.44	18	18.61	19.55	-7	4,542	-0.15%
2019/02/13	2	17.60	0	0.00	17.80	2	4,384	0.05%
2019/02/12	0	0.00	5	17.52	17.60	-5	4,524	-0.11%
2019/02/11	0	0.00	1	16.95	17.10	-1	4,604	-0.02%
2019/01/30	6	17.28	1	17.20	17.00	5	4,689	0.11%
2019/01/29	2	16.75	0	0.00	17.05	2	4,771	0.04%
2019/01/25	17	17.20	22	17.07	17.10	-5	5,187	-0.10%
2019/01/21	6	16.63	0	0.00	16.60	6	5,589	0.11%
2019/01/11	2	16.23	0	0.00	16.15	2	5,895	0.03%
2019/01/08	0	0.00	4	16.40	16.30	-4	5,981	-0.07%
2019/01/07	0	0.00	1	16.30	16.40	-1	6,030	-0.02%
2019/01/03	4	16.56	0	0.00	16.20	4	6,201	0.06%
2019/01/02	1	16.20	0	0.00	16.15	1	6,367	0.02%
2018/12/28	0	0.00	1	16.30	16.05	-1	6,500	-0.02%
2018/12/26	0	0.00	2	16.48	16.35	-2	6,578	-0.03%
2018/12/25	2	16.45	0	0.00	16.50	2	6,623	0.03%
2018/12/24	0	0.00	30	17.10	17.15	-30	6,751	-0.44%
2018/12/22	1	17.30	0	0.00	17.15	1	6,778	0.01%
2018/12/21	24	17.23	22	17.12	17.30	2	6,885	0.03%
2018/12/20	2	17.83	0	0.00	17.15	2	7,010	0.03%
2018/12/19	43	18.70	13	18.77	18.35	30	6,916	0.43%
2018/12/18	0	0.00	2	17.35	17.50	-2	6,619	-0.03%
2018/12/17	4	17.14	3	17.22	17.05	1	6,574	0.02%
2018/12/14	1	16.75	3	16.75	16.90	-2	6,543	-0.03%
2018/12/12	4	17.04	0	0.00	17.10	4	6,567	0.06%
2018/12/07	2	17.10	3	17.30	17.40	-1	6,846	-0.01%
2018/12/06	1	17.90	19	17.17	16.80	-18	6,864	-0.26%
2018/12/05	21	18.11	32	18.14	18.30	-11	6,779	-0.16%
2018/12/04	7	18.56	10	18.84	18.50	-3	6,829	-0.04%
2018/12/03	9	18.44	1	18.90	18.50	8	6,770	0.12%
2018/11/30	17	17.85	19	18.02	17.85	-2	6,647	-0.03%
2018/11/29	53	17.74	36	17.91	17.60	17	6,593	0.26%
2018/11/28	9	17.86	21	17.88	17.70	-12	6,479	-0.19%
2018/11/27	0	0.00	4	17.00	17.20	-4	6,256	-0.06%
2018/11/26	0	0.00	6	16.60	16.55	-6	6,309	-0.10%
2018/11/22	39	16.84	5	16.64	16.65	34	6,292	0.54%
2018/11/21	4	16.78	4	16.96	17.10	0	6,290	0.00%
2018/11/20	40	17.15	33	17.31	16.80	7	6,274	0.11%
2018/11/19	7	16.76	12	17.15	17.10	-5	6,144	-0.08%
2018/11/16	10	16.87	5	16.75	16.55	5	6,064	0.08%
2018/11/15	2	17.18	3	17.25	16.50	-1	6,016	-0.02%
2018/11/14	9	17.02	8	16.96	17.00	1	5,907	0.02%
2018/11/13	21	16.70	4	16.43	17.00	17	5,903	0.29%
2018/11/12	4	16.93	3	17.03	16.80	1	5,826	0.02%
2018/11/09	3	16.73	35	16.96	17.15	-32	5,681	-0.56%
2018/11/08	10	16.75	6	16.68	16.45	4	5,594	0.07%
2018/11/07	6	16.55	0	0.00	16.30	6	5,495	0.11%
2018/11/06	25	16.86	50	16.85	16.30	-25	5,555	-0.45%
2018/11/05	126	16.74	76	16.67	16.70	50	5,505	0.91%	大買/
2018/11/02	17	16.18	3	16.20	16.70	14	5,372	0.26%
2018/11/01	0	0.00	6	15.63	15.60	-6	5,116	-0.12%
2018/10/31	12	15.54	20	15.50	15.30	-8	5,056	-0.16%
2018/10/30	15	14.98	50	14.86	15.20	-35	4,960	-0.71%
2018/10/29	20	14.65	20	14.60	14.70	0	4,883	0.00%
2018/10/25	1	14.15	0	0.00	13.60	1	4,938	0.02%
2018/10/24	0	0.00	3	14.65	14.85	-3	4,921	-0.06%
2018/10/23	5	15.58	4	14.93	14.95	1	4,996	0.02%
2018/10/22	5	15.09	2	15.30	15.60	3	4,969	0.06%
2018/10/19	0	0.00	1	14.50	14.40	-1	5,037	-0.02%
2018/10/15	10	15.10	12	15.05	15.00	-2	6,193	-0.03%
2018/10/12	21	14.52	17	14.68	14.75	4	6,200	0.06%
2018/10/11	0	0.00	4	15.30	15.25	-4	6,345	-0.06%
2018/10/09	3	16.82	6	16.82	16.90	-3	6,329	-0.05%
2018/10/08	2	18.60	2	19.40	18.30	0	6,201	0.00%
2018/10/05	4	19.76	3	19.60	19.80	1	6,196	0.02%
2018/10/04	17	20.63	11	20.51	20.40	6	6,228	0.10%
2018/10/03	36	20.08	0	0.00	20.30	36	6,317	0.57%
2018/10/02	7	21.21	7	20.45	20.35	0	6,449	0.00%
2018/10/01	1	21.55	14	21.53	21.55	-13	6,685	-0.19%
2018/09/28	35	21.61	9	21.52	21.60	26	6,984	0.37%
2018/09/27	67	21.60	35	21.63	21.60	32	6,970	0.46%
2018/09/26	45	21.02	4	20.93	21.20	41	6,871	0.60%
2018/09/25	3	20.65	0	0.00	20.55	3	6,936	0.04%
2018/09/21	1	20.45	0	0.00	20.35	1	7,004	0.01%
2018/09/19	4	20.25	5	20.40	20.05	-1	7,458	-0.01%
2018/09/18	5	20.41	10	20.00	20.00	-5	7,955	-0.06%
2018/09/17	2	20.90	2	20.93	20.75	0	8,141	0.00%
2018/09/14	12	20.78	6	21.60	21.60	6	8,374	0.07%
2018/09/12	5	19.42	1	19.50	19.35	4	9,600	0.04%
2018/09/10	2	19.65	7	19.67	19.50	-5	10,344	-0.05%
2018/09/07	0	0.00	1	21.85	21.65	-1	10,298	-0.01%
2018/09/04	0	0.00	2	23.58	23.45	-2	10,421	-0.02%
2018/09/03	0	0.00	14	23.10	23.10	-14	10,461	-0.13%
2018/08/31	9	23.99	9	24.27	24.00	0	10,473	0.00%
2018/08/30	0	0.00	1	23.60	23.80	-1	10,375	-0.01%
2018/08/29	0	0.00	1	23.40	23.25	-1	10,383	-0.01%
2018/08/28	2	23.20	0	0.00	23.05	2	10,426	0.02%
2018/08/24	1	22.35	2	22.13	22.05	-1	10,536	-0.01%
2018/08/23	0	0.00	2	22.48	22.35	-2	10,675	-0.02%
2018/08/22	0	22.50	0	0.00	22.50	0	11,025	0.00%
2018/08/21	0	0.00	2	22.50	22.40	-2	11,172	-0.02%
2018/08/20	2	22.35	57	22.12	22.10	-55	11,180	-0.49%
2018/08/17	5	22.50	6	22.60	22.55	-1	11,181	-0.01%
2018/08/16	4	22.60	6	22.63	22.55	-2	11,174	-0.02%
2018/08/15	9	22.53	2	22.48	22.25	7	11,171	0.06%
2018/08/14	6	23.28	10	23.38	23.35	-4	11,104	-0.04%
2018/08/13	15	22.76	7	22.56	22.75	8	11,218	0.07%
2018/08/10	10	25.72	9	25.16	24.80	1	11,066	0.01%
2018/08/09	5	25.80	25	25.90	25.80	-20	11,022	-0.18%
2018/08/08	3	26.68	3	26.60	26.10	0	11,075	0.00%
2018/08/07	3	26.88	12	26.70	26.80	-9	11,112	-0.08%
2018/08/06	3	27.02	3	27.28	26.80	0	11,158	0.00%
2018/08/03	5	27.11	9	27.09	27.80	-4	11,206	-0.04%
2018/08/02	47	27.80	2	28.13	27.10	45	11,191	0.40%
2018/08/01	44	28.60	37	28.78	28.65	7	11,116	0.06%
2018/07/31	12	28.58	22	28.97	28.75	-10	11,093	-0.09%
2018/07/30	21	28.57	17	29.06	28.60	4	11,145	0.04%
2018/07/27	14	29.19	0	0.00	29.50	14	11,101	0.13%
2018/07/26	7	29.44	15	29.29	28.75	-8	11,048	-0.07%
2018/07/25	19	29.69	15	29.29	29.20	4	10,983	0.04%
2018/07/24	31	29.87	14	29.89	29.75	17	10,894	0.16%
2018/07/23	28	29.73	13	29.33	29.00	15	10,692	0.14%
2018/07/20	28	29.33	31.1	29.29	30.25	-3.1	10,404	-0.03%
2018/07/19	1	28.20	7	28.32	28.50	-6	9,941	-0.06%
2018/07/18	35	28.70	40	28.80	28.15	-5	9,977	-0.05%
2018/07/17	0	0.00	4	27.46	27.50	-4	9,791	-0.04%
2018/07/16	26	28.27	0	0.00	27.75	26	9,749	0.27%
2018/07/13	2	29.18	10	28.76	28.50	-8	9,704	-0.08%
2018/07/12	6	28.76	5	28.66	28.20	1	9,610	0.01%
2018/07/11	22	28.79	87	29.05	28.70	-65	9,559	-0.68%
2018/07/10	66	28.60	37	28.74	28.80	29	9,516	0.30%
2018/07/09	74	28.71	85	29.18	28.90	-11	9,332	-0.12%
2018/07/06	65	27.61	64	27.81	29.10	1	8,951	0.01%
2018/07/05	3	26.70	9	26.87	26.70	-6	8,674	-0.07%
2018/07/04	6	27.00	2	27.18	26.40	4	8,667	0.05%
2018/07/03	15	27.87	23	27.62	27.10	-8	8,645	-0.09%
2018/07/02	7	28.76	5	29.03	28.30	2	8,549	0.02%
2018/06/29	45	29.13	29	28.97	28.70	16	8,516	0.19%
2018/06/28	33	28.68	29	29.17	27.90	4	8,497	0.05%
2018/06/27	73.1	28.56	99	28.56	29.25	-25.9	8,282	-0.31%
2018/06/26	18	28.60	8	28.39	28.40	10	7,862	0.13%
2018/06/25	17	28.89	19	28.39	27.90	-2	7,912	-0.03%
2018/06/22	99	31.63	59	31.21	30.00	40	7,719	0.52%
2018/06/21	57	30.15	97	30.55	31.15	-40	7,077	-0.57%
2018/06/20	86	28.29	32	28.23	28.90	54	6,337	0.85%
2018/06/19	13	25.79	4	25.73	26.95	9	5,755	0.16%
2018/06/15	22	25.53	0	0.00	25.15	22	5,566	0.40%
2018/06/14	7	26.47	8	26.63	26.10	-1	5,531	-0.02%
2018/06/13	5	25.80	0	0.00	25.45	5	5,452	0.09%
2018/06/11	5	25.68	5	25.85	25.35	0	5,462	0.00%
2018/06/08	1	26.20	0	0.00	26.00	1	5,461	0.02%
2018/06/07	5	27.20	2	27.20	26.75	3	5,470	0.05%
2018/06/06	2	27.00	3	27.15	27.05	-1	5,647	-0.02%
2018/06/05	4	27.00	3	26.78	26.65	1	5,842	0.02%
2018/06/04	2	26.98	0	0.00	26.10	2	5,868	0.03%
2018/06/01	12	26.91	16	26.68	26.90	-4	5,796	-0.07%
2018/05/31	12	27.08	3	27.07	26.50	9	5,749	0.16%
2018/05/30	37	29.65	22.2	28.62	28.35	14.8	5,640	0.26%
2018/05/29	0	0.00	7.2	28.90	28.90	-7.2	5,324	-0.14%
2018/05/28	6	26.38	2	26.50	26.30	4	5,210	0.08%
2018/05/25	3	25.95	0	0.00	26.10	3	5,249	0.06%
2018/05/24	0	0.00	2	27.03	26.65	-2	5,281	-0.04%
2018/05/23	24	27.07	2	27.20	26.60	22	5,324	0.41%
2018/05/22	2	27.38	0	0.00	27.05	2	5,393	0.04%
2018/05/21	6	27.10	15	27.44	27.80	-9	5,422	-0.17%
2018/05/17	3	27.00	0	0.00	26.55	3	5,550	0.05%
2018/05/16	1	27.35	12	27.22	27.60	-11	5,693	-0.19%
2018/05/15	3	26.77	2	26.90	26.85	1	5,781	0.02%
2018/05/14	3	26.33	3	27.00	26.30	0	5,912	0.00%
2018/05/11	3	25.47	34	26.13	26.65	-31	6,014	-0.52%
2018/05/10	5	25.15	19	25.81	25.20	-14	5,914	-0.24%
2018/05/08	5	24.82	16	25.02	25.05	-11	5,890	-0.19%
2018/05/07	10	24.95	11	25.00	25.05	-1	5,933	-0.02%
2018/05/04	0.2	23.85	15	24.56	23.90	-14.8	5,922	-0.25%
2018/05/03	0	0.00	1	23.35	23.85	-1	5,928	-0.02%
2018/05/02	2	23.98	2.1	24.27	23.70	-0.1	5,947	0.00%
2018/04/30	2	23.03	2	23.13	23.25	0	5,972	0.00%
2018/04/27	0.1	22.35	1	22.75	22.30	-0.9	6,007	-0.01%
2018/04/26	1	21.15	13	20.90	21.00	-12	6,148	-0.20%
2018/04/25	13	20.98	15	21.28	21.60	-2	6,620	-0.03%
2018/04/24	10	20.60	0	0.00	20.90	10	6,808	0.15%
2018/04/23	8	21.38	5	20.40	21.00	3	6,836	0.04%
2018/04/18	8	22.30	0	0.00	22.30	8	7,466	0.11%
2018/04/17	14	23.03	0	0.00	22.20	14	7,541	0.19%
2018/04/16	6	24.07	10	24.40	23.20	-4	7,687	-0.05%
2018/04/13	2	23.00	0	0.00	23.00	2	8,000	0.02%
2018/04/12	11	23.55	3	23.50	23.10	8	8,475	0.09%
2018/04/11	1	23.40	0	0.00	23.40	1	8,792	0.01%
2018/04/10	14	23.62	5	23.87	23.00	9	9,255	0.10%
2018/04/09	2	24.65	5	25.59	24.35	-3	9,832	-0.03%
2018/04/03	0	0.00	2	25.85	25.75	-2	10,503	-0.02%
2018/04/02	9	27.50	2	26.85	26.50	7	11,171	0.06%
2018/03/31	39	27.21	10	27.47	27.20	29	11,562	0.25%
2018/03/29	1	26.15	1	26.25	25.65	0	11,564	0.00%
2018/03/28	18	26.44	13	26.39	25.90	5	11,759	0.04%
2018/03/27	1	25.40	9	25.67	26.05	-8	11,555	-0.07%
2018/03/26	3	23.77	1	23.60	23.70	2	11,556	0.02%
2018/03/23	13	24.32	0	0.00	24.00	13	11,587	0.11%
2018/03/22	4	26.68	0	0.00	26.05	4	11,667	0.03%
2018/03/21	6	26.83	0	0.00	26.80	6	11,725	0.05%
2018/03/20	0	0.00	3	27.00	26.80	-3	12,025	-0.02%
2018/03/19	2	26.70	1	26.80	26.60	1	12,383	0.01%
2018/03/15	0	0.00	1	27.65	27.55	-1	12,935	-0.01%
2018/03/14	1	28.00	0	0.00	27.55	1	13,175	0.01%
2018/03/13	4	27.63	2	27.65	27.65	2	13,221	0.02%
2018/03/12	20	28.45	6	27.93	28.20	14	13,332	0.11%
2018/03/09	17	26.09	13	25.95	26.70	4	13,288	0.03%
2018/03/08	5	27.86	0	0.00	27.55	5	13,430	0.04%
2018/03/06	3	28.80	3	29.18	28.85	0	13,904	0.00%
2018/03/05	4	28.58	1	29.10	28.20	3	14,295	0.02%
2018/03/01	0	0.00	2	30.10	30.20	-2	14,737	-0.01%
2018/02/27	2.2	30.17	0	0.00	29.90	2.2	15,070	0.01%
2018/02/26	3	30.88	4	30.50	30.40	-1	15,303	-0.01%
2018/02/23	2	30.23	1	30.05	30.10	1	15,273	0.01%
2018/02/22	0	0.00	5	30.41	30.50	-5	15,393	-0.03%
2018/02/21	0	0.00	2	28.95	29.70	-2	15,313	-0.01%
2018/02/12	3	27.33	12	27.87	27.80	-9	15,343	-0.06%
2018/02/09	22	26.13	14	26.33	26.60	8	15,288	0.05%
2018/02/08	22	29.52	13	28.80	28.65	9	15,097	0.06%
2018/02/07	8	29.31	2	30.15	28.20	6	14,990	0.04%
2018/02/06	31	29.70	6	29.82	29.35	25	15,184	0.16%
2018/02/05	20	32.34	33	32.48	32.60	-13	14,999	-0.09%
2018/02/02	1	35.90	1	36.00	35.45	0	14,916	0.00%
2018/02/01	2	35.30	3	36.02	35.30	-1	14,938	-0.01%
2018/01/31	2	35.33	3	36.12	35.95	-1	15,019	-0.01%
2018/01/30	13	36.14	8	36.95	35.60	5	15,085	0.03%
2018/01/29	10	36.03	20	36.34	36.30	-10	15,087	-0.07%
2018/01/26	10	35.66	16	35.20	35.20	-6	15,090	-0.04%
2018/01/25	12	36.33	18	36.24	35.80	-6	15,332	-0.04%
2018/01/24	9	36.31	8	36.17	36.05	1	15,375	0.01%
2018/01/23	27	36.60	8	36.36	36.00	19	15,722	0.12%
2018/01/22	17	36.18	22	35.99	37.00	-5	15,884	-0.03%
2018/01/19	146	35.93	25	36.77	35.80	121	15,980	0.76%	大買/鉅額交易
2018/01/18	81	40.00	2	40.45	39.55	79	15,534	0.51%
2018/01/17	3	40.97	0	0.00	40.95	3	15,414	0.02%
2018/01/16	8	41.62	10	41.43	41.30	-2	15,409	-0.01%
2018/01/15	11	39.75	44	39.81	40.10	-33	15,291	-0.22%
2018/01/12	260	42.47	257	40.74	40.25	3	15,232	0.02%	大買/大賣/
2018/01/11	2	39.80	11	40.16	39.80	-9	15,086	-0.06%
2018/01/10	10	41.31	6	41.00	40.20	4	15,058	0.03%
2018/01/09	46	41.14	39	40.38	41.20	7	15,144	0.05%
2018/01/08	30	42.47	35	41.36	40.50	-5	15,071	-0.03%
2018/01/05	22	44.65	26	44.60	44.35	-4	14,699	-0.03%
2018/01/04	54	44.93	41	45.03	44.15	13	14,418	0.09%
2018/01/03	113	42.90	87	43.77	44.80	26	13,966	0.19%	大買/
2018/01/02	42	39.26	113	40.33	40.75	-71	13,344	-0.53%	大賣/