聯成 (1313)-富邦-陽明券商分點個股進出

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

聯成

(1313)

可現股當沖

股價
13.70
漲跌
▼0.20
漲幅
-1.44%
成交量
1,124張
產業
上市塑膠類股
467人加入追蹤

立即追蹤
本地時間:13:30

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

聯成 (1313)籌碼相關－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/05/03	30	13.75	0	0.00	13.70	30	1,560	1.92%
2024/05/02	0.1	13.95	0	0.00	13.90	0.1	1,550	0.01%
2024/04/30	30	13.83	0	0.00	13.75	30	1,555	1.93%
2024/04/29	2	13.95	10.5	14.05	14.05	-8.5	1,534	-0.55%
2024/04/25	107	13.40	0	0.00	13.45	107	1,484	7.21%	大買/鉅額交易
2024/04/24	25	13.40	0	0.00	13.45	25	1,483	1.69%
2024/04/23	10	13.48	0	0.00	13.55	10	1,512	0.66%
2024/04/22	0	13.60	0	0.00	13.45	0	1,543	0.00%
2024/04/19	27	13.05	0	0.00	13.30	27	1,531	1.76%
2024/04/15	1	13.55	2.3	13.61	13.55	-1.3	1,491	-0.09%
2024/04/11	10	13.60	5	13.65	13.50	5	1,478	0.34%
2024/04/10	1	13.80	12.5	13.80	13.75	-11.5	1,457	-0.79%
2024/04/09	13	13.60	1	13.55	13.50	12	1,436	0.83%
2024/04/03	22	13.26	0	0.00	13.15	22	1,398	1.57%
2024/04/01	0	0.00	3	13.30	13.40	-3	1,393	-0.22%
2024/03/28	3	13.20	0	0.00	13.25	3	1,408	0.21%
2024/03/27	5	13.20	2	13.30	13.35	3	1,430	0.21%
2024/03/26	7	13.29	2	13.20	13.20	5	1,420	0.35%
2024/03/25	6.1	13.10	0	0.00	13.15	6.1	1,413	0.43%
2024/03/22	10.1	13.19	11	13.24	13.20	-0.9	1,409	-0.07%
2024/03/21	30	13.30	0.2	13.35	13.50	29.8	1,405	2.12%
2024/03/20	1	13.05	0	0.00	13.10	1	1,399	0.07%
2024/03/19	19	13.13	0	0.00	13.15	19	1,384	1.37%
2024/03/18	5.1	13.20	10	13.05	13.20	-4.9	1,357	-0.36%
2024/03/15	14	13.28	0	0.00	13.25	14	1,341	1.04%
2024/03/14	2	13.58	0	0.00	13.60	2	1,311	0.15%
2024/03/12	6	13.80	0.1	13.85	13.85	5.9	1,320	0.45%
2024/03/11	1	13.70	1	13.80	13.75	0	1,335	0.00%
2024/03/08	22.1	13.86	0.2	13.90	13.65	21.9	1,349	1.62%
2024/03/07	11	14.35	1.6	14.30	14.30	9.4	1,265	0.74%
2024/03/06	22	14.45	12	14.45	14.50	10	1,272	0.79%
2024/03/05	23	14.41	164	14.40	14.35	-141	1,276	-11.04%	大賣/鉅額交易
2024/03/04	7.2	14.59	100	14.58	14.50	-92.8	1,273	-7.29%
2024/03/01	0.1	14.70	0	0.00	14.70	0.1	1,259	0.00%
2024/02/29	10	14.65	10	14.75	14.65	0	1,260	0.00%
2024/02/27	1	14.80	0	0.00	14.80	1	1,250	0.08%
2024/02/26	20	15.00	1	15.00	15.05	19	1,261	1.51%
2024/02/23	0	0.00	9.2	15.13	15.05	-9.2	1,263	-0.73%
2024/02/22	41	15.19	1	15.15	15.10	40	1,285	3.11%
2024/02/20	0	0.00	10	15.45	15.45	-10	1,293	-0.77%
2024/02/19	0	0.00	21	15.43	15.55	-21	1,305	-1.61%
2024/02/16	0	0.00	60	15.18	15.20	-60	1,340	-4.48%
2024/02/15	0	0.00	10	15.05	15.10	-10	1,356	-0.74%
2024/02/05	10	14.75	0	0.00	14.80	10	1,360	0.73%
2024/02/02	0.2	15.05	0.1	15.05	15.00	0.1	1,429	0.01%
2024/02/01	0	0.00	0	15.10	15.15	0	1,450	0.00%
2024/01/30	5	15.10	3	15.00	14.95	2	1,441	0.14%
2024/01/29	0	0.00	20	15.05	15.10	-20	1,424	-1.41%
2024/01/26	2	14.70	10	14.70	14.70	-8	1,396	-0.57%
2024/01/22	5	14.25	0	0.00	14.10	5	1,351	0.37%
2024/01/19	5	14.10	0	0.00	14.25	5	1,355	0.37%
2024/01/17	6	14.31	8	14.18	14.20	-2	1,361	-0.15%
2024/01/16	15.2	14.44	11	14.37	14.40	4.2	1,324	0.32%
2024/01/15	0	0.00	1	14.90	14.90	-1	1,286	-0.08%
2024/01/12	10	14.85	0	0.00	14.85	10	1,298	0.77%
2024/01/10	11	14.80	0	0.00	14.80	11	1,310	0.84%
2024/01/09	56	15.11	0.1	15.05	14.95	55.9	1,302	4.29%
2024/01/04	10	15.10	0	0.00	15.10	10	1,310	0.76%
2024/01/03	10	15.05	0	0.00	15.05	10	1,353	0.74%
2023/12/29	0	0.00	0.3	15.30	15.20	-0.3	1,346	-0.02%
2023/12/28	0	0.00	40	15.18	15.30	-40	1,362	-2.93%
2023/12/26	0.1	15.25	5	15.35	15.30	-4.9	1,361	-0.36%
2023/12/25	7	15.01	30	15.00	15.00	-23	1,357	-1.69%
2023/12/22	7	15.21	33	15.20	15.10	-26	1,350	-1.92%
2023/12/21	2.1	15.50	10	15.55	15.55	-7.9	1,326	-0.60%
2023/12/19	1.3	15.52	10	15.65	15.50	-8.7	1,323	-0.66%
2023/12/18	1.1	15.94	0	0.00	15.85	1.1	1,325	0.08%
2023/12/14	1	15.60	0	0.00	15.55	1	1,307	0.08%
2023/12/13	1.1	15.55	3	15.53	15.55	-1.9	1,302	-0.15%
2023/12/12	6	15.46	1	15.50	15.50	5	1,330	0.38%
2023/12/08	1	15.65	9	15.77	15.70	-8	1,329	-0.60%
2023/12/07	1	16.00	3	15.95	15.95	-2	1,297	-0.15%
2023/12/06	30.6	16.30	0.1	16.20	16.20	30.6	1,291	2.37%
2023/12/05	1.1	16.30	0	0.00	16.40	1.1	1,289	0.09%
2023/12/04	0	0.00	15	16.15	16.15	-15	1,266	-1.18%
2023/12/01	0	0.00	10	16.10	16.10	-10	1,266	-0.79%
2023/11/24	15	16.00	0	0.00	15.95	15	1,302	1.15%
2023/11/23	2	15.88	0	0.00	15.80	2	1,296	0.15%
2023/11/22	0	0.00	2	16.10	16.10	-2	1,292	-0.15%
2023/11/20	9	16.29	2	16.15	16.15	7	1,295	0.54%
2023/11/17	0	0.00	20	16.20	16.20	-20	1,295	-1.54%
2023/11/16	4	16.25	5	16.40	16.20	-1	1,290	-0.08%
2023/11/15	3	16.03	6	16.03	16.20	-3	1,279	-0.23%
2023/11/14	2	15.68	8	15.72	15.85	-6	1,240	-0.48%
2023/11/13	5	15.70	18	15.61	15.45	-13	1,228	-1.06%
2023/11/10	1	15.60	17	15.57	15.55	-16	1,230	-1.30%
2023/11/09	20	15.35	18	15.35	15.25	2	1,173	0.17%
2023/11/07	7	15.20	0	0.00	15.20	7	1,208	0.58%
2023/11/06	1	15.20	1	15.25	15.30	0	1,249	0.00%
2023/11/03	8	15.14	2	15.10	15.20	6	1,260	0.48%
2023/11/02	10	14.75	0	0.00	14.85	10	1,277	0.78%
2023/11/01	2	14.75	0	0.00	14.80	2	1,368	0.15%
2023/10/31	2	14.75	0	0.00	14.75	2	1,423	0.14%
2023/10/27	3	14.92	0	0.00	14.95	3	1,716	0.17%
2023/10/26	1	14.80	3	14.70	14.80	-2	1,773	-0.11%
2023/10/25	20	14.78	0	0.00	14.80	20	1,853	1.08%
2023/10/24	20	14.65	4	14.63	14.60	16	2,092	0.76%
2023/10/20	1	14.40	0	0.00	14.55	1	2,253	0.04%
2023/10/19	0	0.00	16	14.73	14.75	-16	2,288	-0.70%
2023/10/18	1	14.90	5	14.85	14.80	-4	2,328	-0.17%
2023/10/17	7.1	15.14	0	0.00	15.05	7.1	2,414	0.29%
2023/10/16	3	15.30	0	0.00	15.30	3	2,578	0.12%
2023/10/13	7.1	15.22	0	0.00	15.15	7.1	3,026	0.23%
2023/10/12	0.1	15.30	0.1	15.35	15.35	0	3,150	0.00%
2023/10/11	8	15.30	0	0.00	15.20	8	3,165	0.25%
2023/10/06	2	14.90	0	0.00	14.90	2	3,137	0.06%
2023/10/05	1.2	14.83	0	0.00	14.85	1.2	3,145	0.04%
2023/10/04	1	14.60	0	0.00	14.50	1	3,142	0.03%
2023/10/03	0.1	14.85	30	14.85	14.80	-29.9	3,133	-0.95%
2023/10/02	1	14.90	0	0.00	15.00	1	3,146	0.03%
2023/09/27	5	14.84	3	14.90	14.80	2	3,155	0.06%
2023/09/22	0	0.00	95	15.05	15.15	-95	3,189	-2.98%
2023/09/21	3	15.10	50	15.15	15.10	-47	3,211	-1.46%
2023/09/19	0	0.00	6	15.60	15.65	-6	3,430	-0.17%
2023/09/18	0	0.00	1	15.60	15.70	-1	3,421	-0.03%
2023/09/15	7	15.38	1	15.35	15.65	6	3,416	0.18%
2023/09/14	1	15.65	1	15.60	15.65	0	3,381	0.00%
2023/09/13	5	15.60	0	0.00	15.75	5	3,376	0.15%
2023/09/12	0	0.00	2.8	15.54	15.60	-2.8	3,382	-0.08%
2023/09/11	4	15.45	0	0.00	15.45	4	3,387	0.12%
2023/09/08	0	0.00	5	15.59	15.70	-5	3,378	-0.15%
2023/09/06	2	15.50	0	0.00	15.45	2	3,364	0.06%
2023/09/04	0	0.00	5	15.55	15.80	-5	3,326	-0.15%
2023/08/31	0.1	15.25	20.3	15.15	15.05	-20.1	3,308	-0.61%
2023/08/30	1.3	15.22	8.4	15.25	15.30	-7.1	3,324	-0.22%
2023/08/29	25	15.04	0	0.00	15.20	25	3,327	0.75%
2023/08/28	0.6	15.15	0	0.00	15.00	0.6	3,328	0.02%
2023/08/25	0	0.00	5	15.56	15.45	-5	3,332	-0.15%
2023/08/24	1	15.10	0	0.00	15.20	1	3,309	0.03%
2023/08/23	5	15.00	0	0.00	15.00	5	3,308	0.15%
2023/08/16	4.1	14.74	12	14.70	14.85	-7.9	3,229	-0.25%
2023/08/15	8.2	15.18	0.6	15.10	15.10	7.7	3,202	0.24%
2023/08/14	3	15.40	20	15.15	15.20	-17	3,190	-0.53%
2023/08/10	5	15.82	22	15.89	15.75	-17	3,134	-0.54%
2023/08/09	13	16.25	1	16.20	16.20	12	3,095	0.39%
2023/08/08	2	16.20	16	16.25	16.35	-14	3,088	-0.45%
2023/08/07	13	16.42	40	16.28	16.25	-27	3,067	-0.88%
2023/08/04	2.2	16.81	31.1	16.90	16.95	-28.9	2,975	-0.97%
2023/08/02	61.2	17.33	9.2	17.27	17.05	52.1	2,927	1.78%
2023/08/01	18.1	17.19	49	17.46	17.40	-30.9	2,796	-1.11%
2023/07/31	4.3	16.86	11	16.78	16.75	-6.7	2,628	-0.25%
2023/07/28	43.9	16.83	12	16.85	16.70	31.9	2,565	1.24%
2023/07/27	21.1	17.22	17.6	17.14	17.15	3.4	2,490	0.14%
2023/07/26	41	16.61	63	16.46	16.60	-22	2,255	-0.98%
2023/07/25	3	15.80	1.2	15.75	15.85	1.8	2,120	0.08%
2023/07/24	0	0.00	57	15.72	15.80	-57	2,100	-2.71%
2023/07/21	13.1	16.11	3	16.30	16.15	10.1	2,062	0.49%
2023/07/20	345	16.17	0	0.00	16.30	345	2,039	16.91%	大買/鉅額交易
2023/07/19	5	15.90	10	15.75	15.75	-5	1,978	-0.25%
2023/07/18	52.5	16.63	32	16.63	16.65	20.5	1,826	1.12%
2023/07/17	5	15.26	2	15.20	15.30	3	1,378	0.22%
2023/07/14	3	14.37	0	0.00	14.55	3	1,261	0.24%
2023/07/13	0	0.00	11	14.30	14.25	-11	1,246	-0.88%
2023/07/12	2	14.20	0	0.00	14.20	2	1,244	0.16%
2023/07/11	1	14.25	1	14.30	14.30	0	1,290	0.00%
2023/07/10	1	14.30	0	0.00	14.30	1	1,298	0.08%
2023/07/07	2	14.25	6	14.26	14.30	-4	1,303	-0.31%
2023/07/06	6	14.53	0	0.00	14.50	6	1,331	0.45%
2023/07/05	2	14.70	10	14.75	14.65	-8	1,338	-0.60%
2023/07/04	2.1	14.71	0	0.00	14.75	2.1	1,340	0.16%
2023/07/03	2	14.90	0	0.00	14.95	2	1,333	0.15%
2023/06/30	5	14.89	11	14.95	14.85	-6	1,327	-0.45%
2023/06/29	2	14.78	0	0.00	14.80	2	1,308	0.15%
2023/06/27	73	15.00	58	15.06	15.05	15	1,239	1.21%
2023/06/26	0.1	14.42	16	14.40	14.35	-15.9	1,045	-1.52%
2023/06/21	0	0.00	0.2	14.40	14.50	-0.2	1,048	-0.02%
2023/06/20	52	14.40	0	0.00	14.40	52	1,051	4.94%
2023/06/16	0	0.00	4	14.35	14.35	-4	1,065	-0.38%
2023/06/15	0	14.35	0	0.00	14.35	0	1,049	0.00%
2023/06/14	0	0.00	2	14.25	14.30	-2	1,055	-0.19%
2023/06/13	0	14.55	0	0.00	14.35	0	1,077	0.00%
2023/06/12	1.1	14.35	1	14.35	14.35	0.1	1,073	0.01%
2023/06/08	0	14.65	0	0.00	14.45	0	1,091	0.00%
2023/06/06	1	14.75	6	14.60	14.70	-5	1,136	-0.44%
2023/06/02	1	14.20	8	14.25	14.20	-7	1,148	-0.61%
2023/06/01	2	14.20	4	14.23	14.20	-2	1,145	-0.17%
2023/05/31	10	14.20	5	14.22	14.35	5	1,141	0.44%
2023/05/30	10	14.15	0	0.00	14.15	10	1,148	0.87%
2023/05/29	4	14.13	0	0.00	14.15	4	1,166	0.34%
2023/05/25	8	14.50	0	0.00	14.35	8	1,171	0.68%
2023/05/24	1	14.55	0	0.00	14.65	1	1,178	0.09%
2023/05/22	0	0.00	5	14.45	14.60	-5	1,223	-0.41%
2023/05/19	10	14.50	0	0.00	14.45	10	1,224	0.82%
2023/05/17	6	14.48	58	14.32	14.70	-52	1,236	-4.20%
2023/05/16	0	0.00	5	14.15	14.25	-5	1,237	-0.40%
2023/05/12	1	14.10	0	0.00	14.05	1	1,287	0.08%
2023/05/11	1	14.10	0	0.00	14.05	1	1,293	0.08%
2023/05/09	5	14.55	0.1	14.45	14.35	4.9	1,368	0.36%
2023/05/08	4	14.63	0.2	14.55	14.50	3.9	1,419	0.27%
2023/05/05	2	14.65	0.9	14.63	14.55	1.1	1,475	0.07%
2023/05/04	11.2	14.49	1.2	14.47	14.55	10.1	1,517	0.66%
2023/05/03	3.2	14.50	0	0.00	14.40	3.2	1,597	0.20%
2023/05/02	3	14.75	1	14.75	14.70	2	1,616	0.12%
2023/04/28	2.2	14.86	0	0.00	14.95	2.2	1,679	0.13%
2023/04/27	1	15.10	1	15.10	15.05	0	1,728	0.00%
2023/04/26	0.1	15.05	11	14.98	15.10	-10.9	1,748	-0.63%
2023/04/25	1.1	15.00	6.6	15.04	14.80	-5.5	1,796	-0.31%
2023/04/19	0	0.00	5.1	15.00	14.85	-5.1	1,790	-0.29%
2023/04/18	1.1	15.08	1	15.05	14.95	0.1	1,779	0.01%
2023/04/17	0	15.15	0	0.00	15.20	0	1,777	0.00%
2023/04/13	0	0.00	1.6	15.07	15.10	-1.6	1,724	-0.09%
2023/04/12	0	15.10	0	0.00	15.00	0	1,716	0.00%
2023/04/11	0	0.00	1	15.15	15.05	-1	1,710	-0.06%
2023/04/10	54.1	14.95	1	14.90	15.00	53.1	1,680	3.16%
2023/03/31	2	14.45	0	0.00	14.40	2	1,692	0.12%
2023/03/29	0.2	14.35	0	0.00	14.35	0.2	1,734	0.01%
2023/03/22	0.1	14.60	0	0.00	14.55	0.1	1,887	0.01%
2023/03/20	1	14.70	0	0.00	14.65	1	1,887	0.05%
2023/03/16	1	14.25	5	14.45	14.25	-4	1,904	-0.21%
2023/03/15	1	14.80	0	0.00	14.75	1	1,897	0.05%
2023/03/14	0.2	14.75	0	0.00	14.70	0.2	1,929	0.01%
2023/03/10	0	15.05	2	15.00	15.00	-2	1,932	-0.10%
2023/03/08	4	15.55	0	0.00	15.60	4	2,073	0.19%
2023/03/07	0	0.00	1	15.40	15.35	-1	2,056	-0.05%
2023/03/06	34	15.35	0	0.00	15.30	34	2,056	1.65%
2023/03/03	0	0.00	1	15.30	15.20	-1	2,077	-0.05%
2023/03/02	4.3	14.95	0	15.15	15.10	4.3	2,096	0.20%
2023/03/01	2.2	15.11	2	15.15	15.10	0.2	2,072	0.01%
2023/02/24	2	15.40	1	15.45	15.55	1	2,057	0.05%
2023/02/23	0	0.00	1	15.65	15.60	-1	2,042	-0.05%
2023/02/21	2	15.65	0	0.00	15.55	2	2,024	0.10%
2023/02/20	6	15.64	0	0.00	15.65	6	2,032	0.30%
2023/02/17	0	0.00	2	15.20	15.20	-2	2,019	-0.10%
2023/02/15	5	15.05	20	15.15	15.15	-15	2,091	-0.72%
2023/02/14	0	0.00	1	15.10	15.25	-1	2,096	-0.05%
2023/02/13	1	14.85	2	14.83	14.80	-1	2,092	-0.05%
2023/02/10	0.9	15.02	0	0.00	14.80	0.9	2,083	0.04%
2023/02/09	20	15.10	2	15.15	15.15	18	2,052	0.88%
2023/02/08	2	15.15	0	0.00	15.15	2	2,040	0.10%
2023/02/07	12	15.28	11	15.25	15.30	1	1,997	0.05%
2023/02/06	22	15.66	0	0.00	15.75	22	1,954	1.13%
2023/02/03	0	0.00	2	15.05	15.50	-2	1,903	-0.11%
2023/02/02	2	15.20	2	15.20	15.20	0	1,851	0.00%
2023/02/01	1	14.95	3	15.10	15.05	-2	1,814	-0.11%
2023/01/31	1	14.75	0	0.00	14.80	1	1,739	0.06%
2023/01/30	3	14.77	8	14.75	14.55	-5	1,715	-0.29%
2023/01/17	4	14.29	2.1	14.37	14.40	1.9	1,651	0.12%
2023/01/16	2.1	14.00	60	14.00	14.00	-57.9	1,607	-3.60%
2023/01/13	75	14.39	7	14.21	14.20	68	1,598	4.25%
2023/01/12	7	14.06	6	14.12	14.20	1	1,588	0.06%
2023/01/10	1	13.75	0	0.00	13.75	1	1,553	0.06%
2023/01/09	0	0.00	0	13.65	13.75	0	1,567	0.00%
2023/01/03	1	13.55	2	13.50	13.55	-1	1,644	-0.06%
2022/12/29	0	0.00	3	13.50	13.55	-3	1,640	-0.18%
2022/12/28	1	13.80	0	0.00	13.65	1	1,646	0.06%
2022/12/27	2	13.90	0	0.00	13.85	2	1,636	0.12%
2022/12/26	0	0.00	2	14.08	14.10	-2	1,625	-0.12%
2022/12/22	1	13.80	0	0.00	14.05	1	1,629	0.06%
2022/12/21	0	0.00	10	13.40	13.50	-10	1,621	-0.62%
2022/12/20	1	13.40	0	0.00	13.15	1	1,628	0.06%
2022/12/19	0	13.85	0	0.00	13.70	0	1,624	0.00%
2022/12/16	14.1	14.18	0	0.00	13.90	14.1	1,610	0.88%
2022/12/15	2	14.15	0	0.00	14.10	2	1,537	0.13%
2022/12/14	0.1	13.85	15	13.81	13.90	-14.9	1,509	-0.99%
2022/12/13	15	13.80	0	0.00	13.80	15	1,496	1.00%
2022/12/12	1	13.70	0	0.00	13.60	1	1,490	0.07%
2022/12/09	2	13.95	3	13.90	13.85	-1	1,489	-0.07%
2022/12/07	20	13.45	0	0.00	13.50	20	1,464	1.37%
2022/12/06	10	13.95	0	0.00	13.60	10	1,447	0.69%
2022/12/05	0	0.00	2	14.18	14.10	-2	1,413	-0.14%
2022/12/02	1.3	13.95	0	0.00	13.90	1.3	1,387	0.09%
2022/12/01	0	0.00	23.8	13.98	14.00	-23.8	1,383	-1.72%
2022/11/30	14	13.78	7	13.97	14.05	7	1,319	0.53%
2022/11/29	0	0.00	4	13.35	13.50	-4	1,187	-0.34%
2022/11/28	0	0.00	5.3	13.01	13.30	-5.3	1,170	-0.45%
2022/11/25	18.2	13.20	5	13.09	13.10	13.2	1,164	1.13%
2022/11/24	5	12.95	16	12.99	12.95	-11	1,147	-0.96%
2022/11/21	0	0.00	0.1	12.70	12.60	-0.1	1,132	-0.01%
2022/11/17	5.2	12.81	0	0.00	12.80	5.2	1,168	0.44%
2022/11/16	10	12.65	0	0.00	12.60	10	1,165	0.86%
2022/11/15	0	0.00	1	12.95	13.10	-1	1,152	-0.09%
2022/11/14	2	13.15	7	12.79	13.15	-5	1,137	-0.44%
2022/11/11	3	12.50	1	12.40	12.40	2	1,073	0.19%
2022/11/09	0	0.00	9	12.54	12.50	-9	1,069	-0.84%
2022/10/26	0	12.10	0	0.00	12.10	0	1,452	0.00%
2022/10/24	2	12.23	2.1	12.22	12.15	-0.1	1,452	-0.01%
2022/10/21	0.1	12.20	0.1	12.30	12.15	0.1	1,448	0.00%
2022/10/20	2	12.03	0	0.00	12.45	2	1,434	0.14%
2022/10/19	1.2	12.27	4.6	12.40	12.20	-3.4	1,390	-0.25%
2022/10/18	1	12.10	0	0.00	12.25	1	1,383	0.07%
2022/10/17	3	11.95	0	0.00	12.20	3	1,378	0.22%
2022/10/14	3	11.90	5.5	12.45	12.60	-2.5	1,362	-0.18%
2022/10/13	1.3	11.87	4	11.80	11.70	-2.7	1,327	-0.20%
2022/10/12	1.2	12.00	0	0.00	12.15	1.2	1,312	0.09%
2022/10/11	2	12.13	5	12.30	12.15	-3	1,315	-0.23%
2022/10/07	1	12.70	0	0.00	12.65	1	1,316	0.08%
2022/10/06	0	0.00	5	12.55	12.75	-5	1,323	-0.38%
2022/10/05	5	12.56	3.1	12.65	12.70	1.9	1,353	0.14%
2022/10/04	0	0.00	1.5	12.57	12.50	-1.5	1,377	-0.11%
2022/10/03	0	0.00	0.1	12.35	12.35	-0.1	1,383	-0.01%
2022/09/30	7.8	12.28	5	12.10	12.25	2.8	1,392	0.20%
2022/09/29	11.3	12.23	4.8	12.20	12.15	6.5	1,382	0.47%
2022/09/28	7	12.29	6.1	12.03	11.95	0.9	1,384	0.06%
2022/09/27	4.3	12.33	0.1	12.45	12.35	4.2	1,370	0.31%
2022/09/26	5	12.61	0	12.85	12.55	5	1,356	0.37%
2022/09/23	0	0.00	6	13.04	13.05	-6	1,369	-0.44%
2022/09/22	1.2	12.99	0.1	13.20	13.05	1.1	1,390	0.08%
2022/09/21	5	13.25	0	0.00	13.15	5	1,391	0.36%
2022/09/19	9.1	13.41	0	0.00	13.40	9.1	1,408	0.65%
2022/09/16	2	13.55	3	13.65	13.55	-1	1,421	-0.07%
2022/09/15	9	13.62	0	0.00	13.75	9	1,433	0.63%
2022/09/14	0	0.00	0.1	13.65	13.55	-0.1	1,436	0.00%
2022/09/13	0	0.00	8	13.74	13.75	-8	1,449	-0.55%
2022/09/12	2	13.50	0	0.00	13.65	2	1,472	0.14%
2022/09/08	1.1	13.36	0	0.00	13.50	1.1	1,486	0.07%
2022/09/07	0.1	13.40	0	0.00	13.35	0.1	1,488	0.00%
2022/09/06	0	0.00	0.4	13.55	13.40	-0.4	1,489	-0.03%
2022/09/05	0	0.00	2	13.65	13.45	-2	1,500	-0.13%
2022/09/02	0	13.70	0	0.00	13.65	0	1,515	0.00%
2022/09/01	1	13.70	0	0.00	13.75	1	1,520	0.07%
2022/08/31	5	13.95	1.3	14.00	14.05	3.7	1,534	0.24%
2022/08/29	1.1	13.65	0.1	14.10	13.65	1	1,537	0.07%
2022/08/26	0	0.00	1	14.05	14.00	-1	1,534	-0.07%
2022/08/24	16	14.11	9	14.04	13.95	7	1,540	0.45%
2022/08/23	0	13.70	0	0.00	13.75	0	1,526	0.00%
2022/08/22	0	13.80	0	0.00	13.75	0	1,546	0.00%
2022/08/19	0	13.65	0	0.00	13.75	0	1,539	0.00%
2022/08/18	0	13.75	3.1	13.65	13.65	-3	1,533	-0.20%
2022/08/17	2	13.75	0	0.00	13.75	2	1,538	0.13%
2022/08/16	0	0.00	1	13.70	13.65	-1	1,536	-0.07%
2022/08/15	1	13.50	0	0.00	13.55	1	1,533	0.07%
2022/08/12	1	13.50	1	13.70	13.55	0	1,527	0.00%
2022/08/11	0	0.00	5.1	13.45	13.45	-5.1	1,508	-0.33%
2022/08/10	0	0.00	5.2	13.11	13.35	-5.2	1,512	-0.34%
2022/08/09	0.3	12.91	0.3	13.24	13.20	0	1,543	0.00%
2022/08/08	2.3	12.92	16	12.91	12.90	-13.8	1,535	-0.90%
2022/08/05	5.1	13.39	12	13.30	13.40	-6.9	1,539	-0.45%
2022/08/04	24.1	13.56	38	13.71	13.55	-13.9	1,516	-0.92%
2022/08/03	0	15.00	0	0.00	14.95	0	1,392	0.00%
2022/08/02	1	15.15	0	0.00	15.05	1	1,425	0.07%
2022/08/01	10	15.10	2	15.35	15.45	8	1,476	0.54%
2022/07/29	3	15.13	0	0.00	15.15	3	1,534	0.20%
2022/07/28	0	0.00	1	15.05	15.05	-1	1,539	-0.06%
2022/07/26	0	0.00	1	15.10	15.00	-1	1,586	-0.06%
2022/07/25	1	15.00	0	0.00	15.15	1	1,602	0.06%
2022/07/22	3	15.00	0	0.00	15.00	3	1,623	0.18%
2022/07/21	5	14.95	0	0.00	15.05	5	1,657	0.30%
2022/07/20	5	15.05	0	0.00	14.85	5	1,690	0.30%
2022/07/19	2.2	14.67	0	0.00	14.85	2.2	1,718	0.13%
2022/07/18	5	14.55	0	0.00	14.65	5	1,716	0.29%
2022/07/15	1.1	14.30	1	14.30	14.35	0.1	1,722	0.01%
2022/07/12	3	14.00	5	13.99	13.85	-2	1,730	-0.12%
2022/07/11	0	0.00	2	14.80	14.60	-2	1,719	-0.12%
2022/07/08	3	15.20	0	0.00	14.95	3	1,726	0.17%
2022/07/07	2	14.90	8	15.00	15.00	-6	1,733	-0.35%
2022/07/06	5	15.08	0	0.00	14.95	5	1,783	0.28%
2022/07/04	5	15.30	5	15.07	15.00	0	1,863	0.00%
2022/07/01	6	15.14	5	15.45	15.00	1	1,898	0.05%
2022/06/30	0	15.80	4	15.73	15.70	-4	1,882	-0.21%
2022/06/29	2	16.20	3	16.30	16.20	-1	1,880	-0.05%
2022/06/28	0	16.55	0	0.00	16.50	0	1,890	0.00%
2022/06/22	0	0.00	2	15.90	15.95	-2	1,956	-0.10%
2022/06/21	0	0.00	2.5	16.00	16.25	-2.5	2,067	-0.12%
2022/06/20	0.3	16.17	3	15.90	15.60	-2.8	2,157	-0.13%
2022/06/17	0.3	16.21	2.2	16.21	16.35	-1.9	2,204	-0.09%
2022/06/16	2.2	16.70	5	16.65	16.50	-2.8	2,286	-0.12%
2022/06/15	2	16.78	0	0.00	16.95	2	2,327	0.09%
2022/06/14	2	16.55	0	0.00	16.60	2	2,366	0.09%
2022/06/13	9	16.88	1	16.85	16.80	8	2,405	0.33%
2022/06/10	5	17.40	1	17.45	17.40	4	2,436	0.16%
2022/06/09	24	17.60	2	17.65	17.60	22	2,465	0.89%
2022/06/08	1	17.35	2	17.30	17.30	-1	2,514	-0.04%
2022/06/07	0	0.00	2.1	17.21	17.20	-2.1	2,628	-0.08%
2022/06/06	6	17.19	0	0.00	17.25	6	3,056	0.20%
2022/06/02	0.1	17.25	0	0.00	17.25	0.1	3,110	0.00%
2022/06/01	0	0.00	0.1	17.25	17.25	-0.1	3,146	0.00%
2022/05/30	0.1	17.00	0.1	17.10	17.10	0	3,190	0.00%
2022/05/27	1.1	16.90	0	0.00	16.95	1.1	3,253	0.03%
2022/05/26	0.3	17.15	0	0.00	16.90	0.3	3,284	0.01%
2022/05/25	1	17.00	0	0.00	17.00	1	3,308	0.03%
2022/05/24	5	16.95	0	0.00	16.75	5	3,344	0.15%
2022/05/23	6.4	17.08	0	0.00	17.00	6.4	3,346	0.19%
2022/05/20	6	17.03	0.1	17.10	16.95	5.9	3,384	0.17%
2022/05/19	2.5	16.78	10.2	17.02	17.15	-7.7	3,393	-0.23%
2022/05/18	0.2	16.93	2	17.05	17.00	-1.8	3,382	-0.05%
2022/05/17	0.1	17.00	1	17.00	17.00	-1	3,390	-0.03%
2022/05/13	0	0.00	1.2	15.93	16.10	-1.2	3,355	-0.03%
2022/05/12	1.2	15.59	0.3	15.40	15.25	0.9	3,341	0.03%
2022/05/11	7.3	15.67	17	15.58	15.70	-9.7	3,357	-0.29%
2022/05/10	6	16.00	0	0.00	16.10	6	3,439	0.17%
2022/05/09	5.1	16.45	50	16.70	16.45	-44.9	3,449	-1.30%
2022/05/06	34.2	17.37	2	17.40	17.30	32.2	3,460	0.93%
2022/05/05	2	17.00	0	0.00	16.90	2	3,482	0.06%
2022/05/04	0	0.00	3	16.70	16.80	-3	3,528	-0.09%
2022/05/03	3	16.40	6	16.21	16.45	-3	3,612	-0.08%
2022/04/29	4	16.65	0	0.00	16.55	4	3,623	0.11%
2022/04/28	6	16.69	0	0.00	16.70	6	3,648	0.16%
2022/04/27	7	16.65	2	16.60	16.50	5	3,647	0.14%
2022/04/26	9	17.02	5	17.10	17.05	4	3,661	0.11%
2022/04/25	15	16.84	2	16.78	16.70	13	3,662	0.36%
2022/04/22	1	17.25	0	0.00	17.30	1	3,630	0.03%
2022/04/21	1	17.50	0.1	17.60	17.45	1	3,659	0.03%
2022/04/20	2.1	17.25	1	17.35	17.35	1.1	3,683	0.03%
2022/04/18	3	17.00	40	16.90	16.95	-37	3,694	-1.00%
2022/04/15	16.1	17.28	0	0.00	17.25	16.1	3,692	0.43%
2022/04/14	10	17.57	1.1	17.51	17.50	8.9	3,769	0.24%
2022/04/13	5.1	17.44	0.3	17.61	17.65	4.9	3,782	0.13%
2022/04/12	10.3	17.47	0	0.00	17.25	10.3	3,777	0.27%
2022/04/11	11	17.82	1	18.35	17.85	10	3,725	0.27%
2022/04/08	1	17.80	0	0.00	17.80	1	3,678	0.03%
2022/04/07	25.1	18.11	7.1	17.90	17.80	18	3,710	0.48%
2022/04/06	24	18.14	3.1	18.30	18.15	20.9	3,748	0.56%
2022/04/01	2.2	18.21	0.1	18.40	18.30	2.1	3,755	0.05%
2022/03/31	1.1	18.59	0.1	18.50	18.35	1	3,764	0.03%
2022/03/30	0	0.00	1	18.35	18.45	-1	3,790	-0.03%
2022/03/29	18	18.36	0	0.00	18.35	18	3,797	0.47%
2022/03/28	2	18.28	6	18.25	18.35	-4	3,824	-0.10%
2022/03/25	5.1	18.85	11	18.80	18.80	-5.9	3,806	-0.16%
2022/03/24	26	18.90	1	18.85	18.90	25	3,792	0.66%
2022/03/23	128.1	19.88	8	19.79	20.00	120.1	3,729	3.22%	大買/鉅額交易
2022/03/22	9.1	19.77	8	19.63	19.80	1.1	3,646	0.03%
2022/03/21	3	19.40	38.4	19.50	19.60	-35.4	3,614	-0.98%
2022/03/18	0	0.00	3.3	19.15	19.15	-3.3	3,560	-0.09%
2022/03/17	40	19.05	1	19.05	19.10	39	3,547	1.10%
2022/03/16	8	18.70	1	18.75	18.85	7	3,526	0.20%
2022/03/15	5.1	18.90	1	19.05	18.90	4.1	3,516	0.12%
2022/03/14	3	19.12	15.4	19.10	19.15	-12.4	3,533	-0.35%
2022/03/11	5.3	18.94	32.1	18.99	18.95	-26.8	3,535	-0.76%
2022/03/10	15	19.03	2.1	19.01	19.10	12.9	3,492	0.37%
2022/03/09	73.5	18.95	51	19.06	18.90	22.5	3,383	0.67%
2022/03/08	7.1	20.94	0.1	20.46	20.45	7	3,001	0.23%
2022/03/07	0.1	21.29	0	0.00	21.25	0.1	2,991	0.00%
2022/03/04	29	21.85	1	21.70	21.70	28	3,020	0.93%
2022/03/03	27	22.17	2	22.18	22.10	25	3,064	0.82%
2022/03/02	0.2	21.95	1	22.00	22.05	-0.9	3,068	-0.03%
2022/03/01	0	0.00	0	21.45	21.60	0	3,071	0.00%
2022/02/25	2	21.00	1.3	20.96	20.90	0.7	3,108	0.02%
2022/02/24	5.3	20.92	6.6	21.36	20.90	-1.3	3,121	-0.04%
2022/02/23	3.2	21.45	1	21.46	21.50	2.2	3,143	0.07%
2022/02/22	1.5	21.58	2.3	21.69	21.35	-0.8	3,187	-0.02%
2022/02/21	10.2	21.70	0.2	21.83	21.80	10.1	3,208	0.31%
2022/02/18	0	21.60	0	0.00	21.65	0	3,235	0.00%
2022/02/17	2.2	21.55	5.5	21.60	21.65	-3.3	3,286	-0.10%
2022/02/15	5	21.30	3.3	21.40	21.20	1.7	3,341	0.05%
2022/02/14	7.1	21.65	14	21.49	21.45	-6.9	3,385	-0.20%
2022/02/11	0.2	21.92	14	21.91	21.75	-13.9	3,429	-0.40%
2022/02/10	8.1	22.12	25.2	22.23	22.35	-17.2	3,443	-0.50%
2022/02/09	6.2	21.88	4.1	21.90	21.95	2.1	3,367	0.06%
2022/02/08	6.1	21.68	11.4	21.59	21.85	-5.3	3,410	-0.16%
2022/02/07	5.4	20.82	0	0.00	21.60	5.4	3,456	0.16%
2022/01/26	5	20.40	3.6	20.41	20.50	1.4	3,612	0.04%
2022/01/25	8.3	20.01	5.2	20.49	20.00	3.2	3,605	0.09%
2022/01/24	64.3	20.69	5	20.70	20.65	59.3	3,540	1.67%
2022/01/21	57.2	21.20	0.1	21.60	21.10	57.1	3,528	1.62%
2022/01/20	0.2	21.55	3.2	21.41	21.55	-3.1	3,548	-0.09%
2022/01/19	7.1	21.55	3.2	21.45	21.35	3.9	3,581	0.11%
2022/01/18	10.3	21.47	4	21.44	21.45	6.3	3,600	0.17%
2022/01/14	13	21.13	20	21.31	21.15	-7	3,668	-0.19%
2022/01/13	11.1	21.56	1	21.55	21.55	10.1	3,704	0.27%
2022/01/12	1	21.20	0	0.00	21.30	1	3,714	0.03%
2022/01/11	5	21.15	1	21.20	21.15	4	3,773	0.11%
2022/01/10	1	21.10	1	21.10	21.15	0	3,890	0.00%
2022/01/07	7	21.36	61.2	21.47	21.25	-54.2	3,904	-1.39%
2022/01/06	31	21.15	0	0.00	21.10	31	3,951	0.78%
2022/01/05	0	0.00	2	21.20	21.20	-2	4,075	-0.05%
2022/01/04	41	21.18	0	0.00	21.20	41	4,233	0.97%
2022/01/03	2	21.50	5	21.40	21.30	-3	4,320	-0.07%
2021/12/30	0	0.00	7	21.77	21.60	-7	4,418	-0.16%
2021/12/29	0	0.00	11.2	21.60	21.60	-11.2	4,495	-0.25%
2021/12/28	2	21.33	4	21.35	21.35	-2	4,534	-0.04%
2021/12/27	1	21.30	0	0.00	21.30	1	4,709	0.02%
2021/12/24	5	21.40	2.2	21.41	21.45	2.8	5,015	0.06%
2021/12/23	5	21.35	1.2	21.23	21.35	3.8	5,192	0.07%
2021/12/22	10.3	21.25	3	21.38	21.25	7.3	5,887	0.12%
2021/12/20	0	21.10	21	21.10	21.10	-21	6,609	-0.32%
2021/12/17	11	21.20	49	21.25	21.20	-38	6,880	-0.55%
2021/12/16	20	20.90	2	20.90	20.90	18	6,912	0.26%
2021/12/14	17	20.91	4.1	21.00	20.90	12.9	7,108	0.18%
2021/12/13	21	21.05	0	0.00	21.05	21	7,345	0.29%
2021/12/10	16.1	21.20	0	0.00	21.25	16.1	7,476	0.22%
2021/12/09	0	0.00	21.2	21.41	21.40	-21.2	7,482	-0.28%
2021/12/08	3	21.75	1	21.60	21.55	2	7,520	0.03%
2021/12/07	17.3	21.30	1.2	21.27	21.35	16.1	7,618	0.21%
2021/12/06	13	20.98	0	0.00	21.05	13	7,648	0.17%
2021/12/03	0	0.00	60	21.15	21.15	-60	7,669	-0.78%
2021/12/02	11	21.02	0	0.00	21.00	11	7,722	0.14%
2021/12/01	7	21.01	5	21.03	21.25	2	7,724	0.03%
2021/11/30	10	21.31	10	21.30	21.20	0	7,789	0.00%
2021/11/29	4	21.55	26	21.57	21.40	-22	7,759	-0.28%
2021/11/26	1	22.05	0	0.00	22.10	1	7,719	0.01%
2021/11/25	5	22.57	3	22.48	22.50	2	7,711	0.03%
2021/11/24	2	22.30	3.2	22.33	22.30	-1.2	7,693	-0.02%
2021/11/23	12	21.95	1	21.90	21.95	11	7,674	0.14%
2021/11/22	5.3	21.99	2	22.00	21.95	3.3	7,729	0.04%
2021/11/19	0	0.00	2	22.20	22.15	-2	7,756	-0.03%
2021/11/18	1	22.05	21.4	22.02	22.35	-20.4	7,818	-0.26%
2021/11/17	1.5	22.06	2	22.05	22.10	-0.5	7,823	-0.01%
2021/11/16	9	22.16	1.1	22.06	22.15	7.9	7,854	0.10%
2021/11/15	4	22.31	8.3	22.34	22.30	-4.3	7,870	-0.05%
2021/11/12	4.1	22.43	0.1	22.43	22.45	4	7,933	0.05%
2021/11/11	2	22.25	2	22.28	22.20	0	7,971	0.00%
2021/11/10	13.1	22.52	2	22.48	22.45	11.1	8,137	0.14%
2021/11/09	3.1	22.10	3	22.20	22.10	0.1	8,117	0.00%
2021/11/08	9	22.21	19	22.17	22.25	-10	8,095	-0.12%
2021/11/05	17.1	22.14	2	22.20	22.20	15.1	8,190	0.18%
2021/11/04	20.2	22.34	19	22.41	22.35	1.2	8,247	0.01%
2021/11/03	23	22.40	14	22.38	22.65	9	8,293	0.11%
2021/11/02	2	23.15	0	0.00	23.05	2	8,149	0.02%
2021/11/01	3	23.30	8	23.28	23.25	-5	8,358	-0.06%
2021/10/29	28	23.17	5	23.09	23.15	23	8,886	0.26%
2021/10/28	5	23.20	19	23.15	23.10	-14	9,157	-0.15%
2021/10/27	5.1	23.24	9	23.34	23.35	-3.9	9,330	-0.04%
2021/10/26	4.1	23.63	14	23.55	23.50	-9.9	9,429	-0.10%
2021/10/25	5	23.95	0	0.00	23.90	5	9,520	0.05%
2021/10/22	6	23.91	1	23.80	23.80	5	9,655	0.05%
2021/10/21	0	0.00	4	23.95	24.45	-4	9,643	-0.04%
2021/10/20	11	24.16	23	24.18	24.00	-12	9,674	-0.12%
2021/10/19	15	24.27	4	24.33	24.30	11	9,831	0.11%
2021/10/18	8	24.14	53	24.39	24.45	-45	9,892	-0.45%
2021/10/15	53	23.75	13	23.68	23.70	40	9,909	0.40%
2021/10/14	6	23.48	38	23.48	23.55	-32	10,041	-0.32%
2021/10/13	11	24.12	68	24.53	23.95	-57	10,038	-0.57%
2021/10/12	6	24.14	5	24.05	24.45	1	9,992	0.01%
2021/10/08	22	24.09	19	24.11	23.85	3	9,945	0.03%
2021/10/07	29	24.12	28.1	24.11	24.15	0.9	10,000	0.01%
2021/10/06	29	23.90	1	24.20	23.70	28	10,170	0.28%
2021/10/05	11	23.17	13	23.53	23.75	-2	10,245	-0.02%
2021/10/04	42.1	23.74	16	23.68	23.10	26.1	10,311	0.25%
2021/10/01	44	25.07	42	25.24	24.45	2	10,426	0.02%
2021/09/30	38	25.19	61	25.15	25.45	-23	10,418	-0.22%
2021/09/29	152	25.61	105	26.04	25.00	47	10,477	0.45%	大買/大賣/
2021/09/28	149	25.81	43	25.70	25.95	106	10,265	1.03%	大買/鉅額交易
2021/09/27	162	25.70	123	25.80	26.25	39	13,053	0.30%	大買/大賣/
2021/09/24	43	25.04	26	25.05	24.90	17	14,792	0.11%
2021/09/23	22	24.13	22	24.21	24.30	0	14,804	0.00%
2021/09/22	4	23.78	3	23.87	23.90	1	14,942	0.01%
2021/09/17	63	25.07	33	24.82	24.25	30	15,058	0.20%
2021/09/16	41	25.18	20	25.26	25.10	21	15,025	0.14%
2021/09/15	7	24.93	5	25.18	24.70	2	14,874	0.01%
2021/09/14	0	0.00	10	24.97	24.90	-10	14,863	-0.07%
2021/09/13	0	0.00	9	24.86	24.95	-9	15,022	-0.06%
2021/09/10	15	24.84	67	24.72	24.70	-52	15,161	-0.34%
2021/09/09	50	24.26	1	24.10	24.55	49	15,256	0.32%
2021/09/08	10	23.98	0	0.00	23.80	10	15,304	0.07%
2021/09/07	11	24.30	34	24.07	24.30	-23	15,642	-0.15%
2021/09/06	5	23.90	5	23.83	23.75	0	15,682	0.00%
2021/09/03	1	24.50	24	24.45	24.25	-23	15,766	-0.15%
2021/09/02	4	23.91	3	24.20	23.75	1	15,907	0.01%
2021/09/01	11	24.30	1	24.50	24.25	10	16,154	0.06%
2021/08/31	16	24.36	3	24.10	24.50	13	16,516	0.08%
2021/08/30	23	24.29	4	24.29	24.45	19	17,120	0.11%
2021/08/27	7	24.04	0	0.00	23.90	7	17,583	0.04%
2021/08/26	10	23.89	10	23.89	23.95	0	18,477	0.00%
2021/08/25	2	23.48	1	23.35	23.65	1	20,282	0.00%
2021/08/24	9	23.48	7	23.39	23.70	2	20,396	0.01%
2021/08/23	10	22.69	0	0.00	22.85	10	20,784	0.05%
2021/08/20	3	22.23	10	22.29	22.10	-7	20,968	-0.03%
2021/08/19	12	23.13	15	23.19	22.70	-3	21,073	-0.01%
2021/08/18	27	23.06	14	22.24	23.25	13	21,533	0.06%
2021/08/17	17	22.89	1	23.15	22.35	16	21,746	0.07%
2021/08/16	22.1	22.85	20	22.90	22.85	2.1	21,972	0.01%
2021/08/13	22.1	24.22	14	24.09	24.00	8.1	22,043	0.04%
2021/08/12	6	24.28	0	0.00	24.55	6	22,142	0.03%
2021/08/11	33.1	24.43	10	24.58	24.20	23.1	22,279	0.10%
2021/08/10	22.1	24.83	6	24.83	24.80	16.1	22,399	0.07%
2021/08/09	27	25.29	6	25.23	25.20	21	22,570	0.09%
2021/08/06	17	25.79	24	25.87	25.65	-7	22,691	-0.03%
2021/08/05	38	25.74	18	25.78	25.65	20	23,030	0.09%
2021/08/04	38	26.48	20	26.53	26.40	18	23,166	0.08%
2021/08/03	6	27.73	37	27.70	28.00	-31	23,073	-0.13%
2021/08/02	14	27.03	42	27.13	27.45	-28	23,112	-0.12%
2021/07/30	17	26.70	29	26.57	26.55	-12	23,648	-0.05%
2021/07/29	27	26.22	4	26.38	26.65	23	24,013	0.10%
2021/07/28	2	25.40	17	25.58	26.10	-15	24,268	-0.06%
2021/07/27	13	25.78	8	25.74	25.50	5	24,877	0.02%
2021/07/26	23	26.08	8	26.06	25.85	15	25,441	0.06%
2021/07/23	30	25.79	30	25.96	26.15	0	26,088	0.00%
2021/07/22	5	24.94	7	25.09	25.00	-2	26,230	-0.01%
2021/07/21	16	25.03	5	24.82	24.80	11	26,640	0.04%
2021/07/20	16.1	25.13	16	25.38	25.25	0.1	27,077	0.00%
2021/07/19	6	26.07	6	25.98	26.05	0	27,330	0.00%
2021/07/16	6	26.09	14	26.09	26.10	-8	28,384	-0.03%
2021/07/15	4	26.26	6	26.30	26.40	-2	28,906	-0.01%
2021/07/14	2	25.43	37.2	25.46	25.65	-35.2	29,970	-0.12%
2021/07/13	26	25.88	19	25.82	25.45	7	31,031	0.02%
2021/07/12	10	26.43	3.2	26.30	26.25	6.8	31,887	0.02%
2021/07/09	8	26.57	9	26.54	26.60	-1	32,477	0.00%
2021/07/08	9.1	26.61	4	26.69	26.50	5.1	32,758	0.02%
2021/07/07	65	26.66	21.1	26.88	26.60	43.9	32,984	0.13%
2021/07/06	61	27.21	34	27.26	27.20	27	33,786	0.08%
2021/07/05	53	27.30	49	27.48	27.15	4	34,327	0.01%
2021/07/02	453	29.72	427.9	29.35	27.50	25.1	34,289	0.07%	大買/大賣/
2021/07/01	132	29.15	675.3	29.71	29.90	-543.3	31,710	-1.71%	大買/大賣/鉅額交易
2021/06/30	9	26.89	82	26.95	27.20	-73	30,007	-0.24%
2021/06/29	23.3	26.70	17	26.34	26.25	6.3	29,947	0.02%
2021/06/28	36	26.41	24.1	26.43	26.80	11.9	29,899	0.04%
2021/06/25	39	26.06	23	26.09	26.00	16	29,942	0.05%
2021/06/24	16	25.80	7.1	26.02	26.25	8.9	30,361	0.03%
2021/06/23	10	25.65	5.5	25.55	25.70	4.5	30,742	0.01%
2021/06/22	29	25.69	8.1	25.86	25.95	20.9	30,861	0.07%
2021/06/21	52	24.71	83	24.87	24.95	-31	30,765	-0.10%
2021/06/18	10	25.70	20	25.70	25.60	-10	30,670	-0.03%
2021/06/17	1	26.20	3	26.27	26.30	-2	30,633	-0.01%
2021/06/16	79.1	27.21	34	26.70	26.15	45.1	30,787	0.15%
2021/06/15	10	26.42	25	26.20	26.40	-15	30,516	-0.05%
2021/06/11	6	26.76	9	26.50	26.35	-3	30,467	-0.01%
2021/06/10	17	26.32	12	26.04	26.80	5	30,459	0.02%
2021/06/09	67.6	27.23	56	26.95	26.65	11.6	30,342	0.04%
2021/06/08	36	27.52	16	27.42	27.30	20	30,235	0.07%
2021/06/07	83	28.60	76	28.91	28.25	7	30,025	0.02%
2021/06/04	17	28.57	74.1	28.61	29.00	-57.1	29,505	-0.19%
2021/06/03	158	28.89	136	28.84	28.50	22	29,299	0.08%	大買/大賣/
2021/06/02	186	28.65	206.8	28.83	28.20	-20.8	28,971	-0.07%	大買/大賣/
2021/06/01	18	25.85	12.2	26.03	26.45	5.8	27,247	0.02%
2021/05/31	57.6	25.98	75	26.50	25.75	-17.4	27,152	-0.06%
2021/05/28	57	25.44	18	25.46	25.45	39	26,732	0.15%
2021/05/27	25	25.08	7	25.11	25.15	18	26,622	0.07%
2021/05/26	43	24.80	27	24.90	25.00	16	26,589	0.06%
2021/05/25	10	25.23	36	25.48	25.70	-26	26,238	-0.10%
2021/05/24	44.1	23.69	22	23.57	23.40	22.1	26,166	0.08%
2021/05/21	57	22.50	11	22.86	22.80	46	26,202	0.18%
2021/05/20	18	22.85	9	22.73	22.35	9	26,101	0.03%
2021/05/19	13	22.81	28.2	22.76	23.15	-15.2	26,085	-0.06%
2021/05/18	27.8	21.96	7	22.33	22.50	20.8	25,990	0.08%
2021/05/17	23	20.89	95	20.97	20.75	-72	25,854	-0.28%
2021/05/14	45.2	23.83	104.9	23.00	23.05	-59.7	25,597	-0.23%	大賣/
2021/05/13	30	23.07	40	22.94	23.05	-10	25,372	-0.04%
2021/05/12	51	24.61	68.1	24.45	23.90	-17.1	24,976	-0.07%
2021/05/11	50	26.98	37	27.65	26.55	13	24,665	0.05%
2021/05/10	39	27.48	30.2	27.68	28.15	8.8	24,400	0.04%
2021/05/07	90	26.56	67.6	26.41	26.90	22.4	24,165	0.09%
2021/05/06	39	28.14	40.1	28.42	27.75	-1.1	23,461	0.00%
2021/05/05	35	27.83	45	28.23	27.15	-10	22,977	-0.04%
2021/05/04	28	27.19	110	27.34	26.95	-82	22,618	-0.36%	大賣/
2021/05/03	117	29.72	20	29.55	28.90	97	21,889	0.44%	大買/
2021/04/29	63	29.91	147.8	30.00	30.35	-84.8	21,318	-0.40%	大賣/
2021/04/28	25	29.28	29.8	29.40	29.10	-4.8	20,653	-0.02%
2021/04/27	62.4	29.28	97.2	29.24	29.60	-34.9	20,455	-0.17%
2021/04/26	33	28.58	77	29.10	29.50	-44	19,984	-0.22%
2021/04/23	79	27.41	130.5	27.56	27.75	-51.5	19,492	-0.26%	大賣/
2021/04/22	117	28.51	171	29.02	27.75	-54	19,188	-0.28%	大買/大賣/
2021/04/21	81	27.65	71	27.44	28.00	10	18,084	0.06%
2021/04/20	221	27.05	36.1	27.21	27.25	185	17,582	1.05%	大買/鉅額交易
2021/04/19	164.1	28.56	169	28.71	29.25	-4.9	16,613	-0.03%	大買/大賣/
2021/04/16	124	25.55	141	25.89	26.60	-17	15,642	-0.11%	大買/大賣/
2021/04/15	103	24.52	55	24.51	24.55	48	14,624	0.33%	大買/
2021/04/14	33	23.27	50	23.14	23.30	-17	14,059	-0.12%
2021/04/13	86	23.50	40	23.22	23.00	46	13,785	0.33%
2021/04/12	156	23.40	51	23.35	24.00	105	13,403	0.78%	大買/鉅額交易
2021/04/09	8	22.31	108.6	22.55	22.75	-100.6	12,455	-0.81%	大賣/
2021/04/08	63	20.73	15.1	20.84	20.70	47.9	11,908	0.40%
2021/04/07	32	21.46	59	21.68	21.65	-27	11,716	-0.23%
2021/04/06	84	21.28	125	21.46	21.65	-41	11,401	-0.36%	大賣/
2021/04/01	8	20.69	79	20.69	20.75	-71	11,167	-0.64%
2021/03/31	40	20.41	126	20.45	20.60	-86	11,086	-0.78%	大賣/
2021/03/30	18	20.15	45	20.20	20.30	-27	11,063	-0.24%
2021/03/29	90	20.45	150.4	20.49	20.55	-60.4	11,150	-0.54%	大賣/
2021/03/26	43.7	19.72	127.2	19.57	19.85	-83.4	11,712	-0.71%	大賣/
2021/03/25	35.2	19.07	136.5	19.13	18.90	-101.3	11,772	-0.86%	大賣/鉅額交易
2021/03/24	6	18.74	22	18.78	18.80	-16	11,642	-0.14%
2021/03/23	10.2	18.94	24	18.94	18.70	-13.9	11,693	-0.12%
2021/03/22	52	18.76	147	18.65	18.70	-95	11,829	-0.80%	大賣/
2021/03/19	114	18.34	18	18.33	18.40	96	11,856	0.81%	大買/
2021/03/18	2	18.60	18	18.55	19.00	-16	11,791	-0.14%
2021/03/17	6	18.31	16	18.27	18.25	-10	11,855	-0.08%
2021/03/16	114	18.55	15	18.50	18.45	99	11,975	0.83%	大買/
2021/03/15	175	19.00	10	18.85	18.95	165	11,919	1.38%	大買/鉅額交易
2021/03/12	82	18.95	37	18.93	19.00	45	11,890	0.38%
2021/03/11	60	18.70	4	18.56	18.65	56	11,988	0.47%
2021/03/10	9	18.81	7	18.70	18.70	2	12,009	0.02%
2021/03/09	13	19.02	22	19.05	18.90	-9	12,021	-0.07%
2021/03/08	122	18.84	60	19.23	18.60	62	11,879	0.52%	大買/
2021/03/05	6	18.20	10	18.50	18.15	-4	11,471	-0.03%
2021/03/04	0	0.00	24	18.24	18.00	-24	11,609	-0.21%
2021/03/03	4	17.93	16	18.04	18.00	-12	11,622	-0.10%
2021/03/02	4	18.08	13	18.13	17.85	-9	11,752	-0.08%
2021/02/26	11	18.12	10	18.23	18.45	1	12,067	0.01%
2021/02/25	3	18.05	27	18.21	18.15	-24	12,382	-0.19%
2021/02/24	14	18.13	4	17.99	17.70	10	12,395	0.08%
2021/02/23	12.6	18.34	31.4	18.64	18.55	-18.8	12,352	-0.15%
2021/02/22	8	17.78	58.2	17.59	17.65	-50.2	12,371	-0.41%
2021/02/19	27	16.87	2	16.90	17.35	25	12,278	0.20%
2021/02/18	9	16.62	3.1	16.79	16.45	5.9	12,211	0.05%
2021/02/17	10.1	16.37	5.4	16.23	16.25	4.8	12,275	0.04%
2021/02/05	12	15.52	0.1	15.45	15.45	11.9	12,234	0.10%
2021/02/04	2.2	15.46	2.4	15.58	15.35	-0.2	12,381	0.00%
2021/02/03	5	15.14	0	0.00	15.20	5	12,703	0.04%
2021/02/02	0	0.00	2.2	15.05	15.15	-2.2	12,987	-0.02%
2021/02/01	3	14.92	20	14.45	15.25	-17	13,031	-0.13%
2021/01/29	13.2	15.04	11	15.21	14.85	2.2	12,945	0.02%
2021/01/28	12.5	15.29	0	0.00	15.25	12.5	12,880	0.10%
2021/01/27	1	15.65	5	15.85	15.65	-4	12,912	-0.03%
2021/01/26	14.2	15.71	5	15.55	15.65	9.2	13,028	0.07%
2021/01/25	4.3	15.87	2.6	15.82	15.90	1.7	12,989	0.01%
2021/01/22	26	15.70	27.1	15.82	15.90	-1.1	12,963	-0.01%
2021/01/21	16	15.62	4	15.85	15.65	12	12,941	0.09%
2021/01/20	22.2	15.94	11	15.69	15.60	11.2	12,877	0.09%
2021/01/19	49.1	16.61	0.2	16.95	16.35	48.9	12,777	0.38%
2021/01/18	14.3	16.44	11.1	16.30	16.50	3.2	12,748	0.03%
2021/01/15	29	17.04	51	16.84	16.85	-22	12,669	-0.17%
2021/01/14	15.3	17.41	12	17.21	17.25	3.3	12,554	0.03%
2021/01/13	36.4	17.54	18	17.65	17.65	18.4	12,475	0.15%
2021/01/12	14	17.52	14	17.29	17.10	0	12,357	0.00%
2021/01/11	12	17.97	18	17.84	17.65	-6	12,160	-0.05%
2021/01/08	5	18.54	29.2	18.53	18.55	-24.2	11,955	-0.20%
2021/01/07	21	19.00	33.7	18.99	18.95	-12.7	11,842	-0.11%
2021/01/06	15	18.25	15	18.44	18.60	0	11,631	0.00%
2021/01/05	16	18.64	29	18.54	18.65	-13	11,478	-0.11%
2021/01/04	14.3	19.08	15	18.87	18.95	-0.7	11,339	-0.01%
2020/12/31	6	19.15	18.2	19.13	19.20	-12.2	11,173	-0.11%
2020/12/30	55	19.36	49	19.37	18.80	6	10,904	0.06%
2020/12/29	4	19.05	7	18.97	19.00	-3	10,634	-0.03%
2020/12/28	19	18.79	26.5	19.00	19.20	-7.5	10,442	-0.07%
2020/12/25	8	18.53	37	18.54	18.70	-29	10,145	-0.29%
2020/12/24	19	18.27	12	18.24	18.25	7	10,001	0.07%
2020/12/23	46	18.10	32	17.93	18.00	14	9,878	0.14%
2020/12/22	173	19.07	153	19.43	18.20	20	9,602	0.21%	大買/大賣/
2020/12/21	49	18.33	106.5	18.35	18.50	-57.5	8,606	-0.67%	大賣/
2020/12/18	9	17.17	8	17.22	17.50	1	8,117	0.01%
2020/12/17	46	17.62	45	17.42	17.30	1	8,067	0.01%
2020/12/16	11	17.59	10.3	17.54	17.60	0.7	8,056	0.01%
2020/12/15	28	17.43	12	17.40	17.25	16	8,005	0.20%
2020/12/14	12	16.92	10.1	17.12	17.25	1.9	7,868	0.02%
2020/12/11	8	17.01	6	16.99	16.95	2	7,721	0.03%
2020/12/10	54	16.95	54.3	16.99	16.75	-0.3	7,584	0.00%
2020/12/09	0	0.00	2	16.65	16.90	-2	7,498	-0.03%
2020/12/08	5	16.45	0	0.00	16.45	5	7,613	0.07%
2020/12/07	31	16.60	37	16.44	16.45	-6	7,614	-0.08%
2020/12/04	9	17.03	7.5	17.34	17.15	1.5	7,435	0.02%
2020/12/03	19	16.87	9.1	16.97	17.05	9.9	7,350	0.14%
2020/12/02	21	16.97	16.1	16.92	16.80	4.9	7,497	0.07%
2020/12/01	9	17.23	216	17.29	17.30	-207	7,363	-2.81%	大賣/鉅額交易
2020/11/30	31	17.75	174.1	17.67	17.50	-143.1	7,256	-1.97%	大賣/鉅額交易
2020/11/27	7	17.09	26	17.18	17.20	-19	7,042	-0.27%
2020/11/26	17	17.19	17	17.28	17.20	0	6,981	0.00%
2020/11/25	56	17.11	114.6	17.12	17.25	-58.6	6,854	-0.85%	大賣/
2020/11/24	54	16.49	39.4	16.64	16.50	14.6	6,479	0.23%
2020/11/23	5	15.76	20.2	15.84	16.10	-15.2	6,079	-0.25%
2020/11/20	36	15.76	28.7	15.89	15.65	7.3	6,133	0.12%
2020/11/19	59.5	15.36	61.5	15.32	15.45	-2	6,049	-0.03%
2020/11/18	35	14.90	1.1	14.80	14.90	33.9	5,754	0.59%
2020/11/17	8	14.45	0	0.00	14.75	8	5,733	0.14%
2020/11/16	60	14.30	12	14.29	14.65	48	5,845	0.82%
2020/11/13	2	15.00	23.5	14.78	14.75	-21.5	5,869	-0.37%
2020/11/12	11	14.87	5	15.08	14.95	6	5,995	0.10%
2020/11/11	35.8	15.48	99	15.57	15.40	-63.2	6,370	-0.99%
2020/11/10	45	14.72	31.8	14.72	14.70	13.2	6,087	0.22%
2020/11/09	4.1	13.97	11	14.00	14.05	-6.9	5,873	-0.12%
2020/11/06	63	13.94	89.2	13.74	13.70	-26.2	5,809	-0.45%
2020/11/05	22	13.64	22.2	13.76	13.80	-0.2	5,756	0.00%
2020/11/04	67	13.80	16	13.78	13.80	51	5,805	0.88%
2020/11/03	34	13.79	37	13.61	13.65	-3	5,848	-0.05%
2020/11/02	10	13.09	5	13.09	13.10	5	5,743	0.09%
2020/10/30	15	13.07	13	13.00	13.00	2	5,775	0.03%
2020/10/29	2	13.05	4	13.03	13.35	-2	5,754	-0.03%
2020/10/28	87	13.46	10	13.68	13.25	77	5,732	1.34%
2020/10/27	98	13.57	18	13.54	13.45	80	5,714	1.40%
2020/10/26	1	13.45	4	13.53	13.40	-3	5,667	-0.05%
2020/10/23	46	13.19	13	12.97	13.20	33	5,637	0.59%
2020/10/22	6	12.97	0	0.00	13.00	6	5,637	0.11%
2020/10/19	1	13.05	0	0.00	13.00	1	5,642	0.02%
2020/10/16	18	13.08	30	13.10	12.95	-12	5,625	-0.21%
2020/10/15	5	13.19	0	0.00	12.95	5	5,614	0.09%
2020/10/14	0	0.00	1	13.10	13.05	-1	5,591	-0.02%
2020/10/13	0	0.00	7	13.29	12.95	-7	5,585	-0.13%
2020/10/12	0	0.00	4.4	12.86	12.95	-4.4	5,554	-0.08%
2020/10/08	40	12.85	0	0.00	12.85	40	5,539	0.72%
2020/10/07	1	12.85	0	0.00	12.90	1	5,529	0.02%
2020/10/06	53	12.75	0	0.00	12.90	53	5,537	0.96%
2020/10/05	1	12.65	0	0.00	12.70	1	5,559	0.02%
2020/09/29	0.8	12.50	3	12.62	12.60	-2.2	5,578	-0.04%
2020/09/28	15	12.63	15	12.73	12.75	0	5,570	0.00%
2020/09/25	4	12.40	2	12.20	12.35	2	5,564	0.04%
2020/09/24	1	12.35	242	12.66	12.35	-241	5,527	-4.36%	大賣/鉅額交易
2020/09/23	36	13.15	8	13.08	13.00	28	5,419	0.52%
2020/09/22	7	13.37	4	13.39	13.50	3	5,343	0.06%
2020/09/21	11	13.89	28.2	13.85	13.75	-17.2	5,256	-0.33%
2020/09/18	17	13.97	7	13.86	13.65	10	5,138	0.19%
2020/09/17	12	13.65	7	13.62	13.70	5	4,940	0.10%
2020/09/16	3	13.20	4	13.40	13.15	-1	4,845	-0.02%
2020/09/15	31	13.04	4	13.05	13.15	27	4,850	0.56%
2020/09/14	18	12.95	3	13.10	13.00	15	4,821	0.31%
2020/09/11	24	13.28	9	13.30	13.20	15	4,744	0.32%
2020/09/10	16	13.97	21	14.04	13.80	-5	4,584	-0.11%
2020/09/09	1	13.85	6	13.90	14.00	-5	4,510	-0.11%
2020/09/08	2	13.65	3	13.48	13.85	-1	4,445	-0.02%
2020/09/07	19	13.93	14.2	13.99	13.80	4.8	4,340	0.11%
2020/09/04	0	0.00	11	13.29	13.30	-11	4,086	-0.27%
2020/09/03	25	13.19	63	13.33	13.30	-38	4,048	-0.94%
2020/09/02	5	13.28	10	13.30	13.05	-5	3,956	-0.13%
2020/09/01	4	13.11	14	13.11	13.00	-10	3,896	-0.26%
2020/08/31	26	12.96	26	12.98	12.80	0	3,842	0.00%
2020/08/28	4	12.86	11	12.99	12.95	-7	3,775	-0.19%
2020/08/27	5	12.80	16	12.75	12.70	-11	3,722	-0.30%
2020/08/26	9	13.11	14	13.01	12.80	-5	3,663	-0.14%
2020/08/25	19	12.77	28.3	12.80	12.85	-9.3	3,422	-0.27%
2020/08/24	6	12.70	0.2	12.45	12.50	5.8	3,321	0.17%
2020/08/21	5	12.25	19	12.30	12.50	-14	3,245	-0.43%
2020/08/20	47	12.32	13	11.98	12.20	34	3,163	1.07%
2020/08/19	24	12.77	39	12.77	13.00	-15	2,978	-0.50%
2020/08/18	14	12.23	4.1	12.50	12.70	9.9	2,796	0.36%
2020/08/17	20	12.43	46	12.52	12.45	-26	2,590	-1.00%
2020/08/14	16	11.31	30	11.40	11.45	-14	2,015	-0.69%
2020/08/13	38	11.22	72.6	11.20	11.20	-34.6	1,926	-1.80%
2020/08/12	1	10.75	2	10.73	10.95	-1	1,849	-0.05%
2020/08/11	5	10.90	0	0.00	10.80	5	1,796	0.28%
2020/08/10	3	10.80	5	10.80	10.80	-2	1,750	-0.11%
2020/08/07	30	10.56	14	10.52	10.45	16	1,681	0.95%
2020/08/05	11	9.71	19	9.74	10.05	-8	1,513	-0.53%
2020/08/04	0	0.00	1	9.42	9.38	-1	1,478	-0.07%
2020/08/03	5	9.26	0	0.00	9.28	5	1,489	0.34%
2020/07/31	0	0.00	10	9.46	9.40	-10	1,490	-0.67%
2020/07/30	0	0.00	17.7	9.43	9.40	-17.7	1,498	-1.18%
2020/07/29	0	0.00	13	9.31	9.42	-13	1,510	-0.86%
2020/07/28	22	9.24	2	9.41	9.15	20	1,520	1.32%
2020/07/27	4	9.54	2	9.68	9.42	2	1,538	0.13%
2020/07/24	2	9.82	0	0.00	9.77	2	1,548	0.13%
2020/07/22	1	10.00	5.6	10.00	10.05	-4.6	1,597	-0.29%
2020/07/21	0	0.00	4	9.94	9.98	-4	1,616	-0.25%
2020/07/16	0	0.00	2	10.00	10.05	-2	1,621	-0.12%
2020/07/15	0	0.00	4	10.01	10.00	-4	1,618	-0.25%
2020/07/14	0	0.00	1	10.05	10.00	-1	1,633	-0.06%
2020/07/13	1	9.92	2	9.98	10.00	-1	1,653	-0.06%
2020/07/10	5	9.93	0	0.00	9.85	5	1,664	0.30%
2020/07/09	1	10.05	1	10.10	10.00	0	1,652	0.00%
2020/07/08	0	0.00	6	10.23	10.10	-6	1,663	-0.36%
2020/07/06	0	0.00	20	10.15	10.20	-20	1,668	-1.20%
2020/07/03	0	0.00	1	10.00	10.05	-1	1,657	-0.06%
2020/07/02	0	0.00	16	10.10	10.05	-16	1,648	-0.97%
2020/07/01	0	0.00	0.2	10.00	10.00	-0.2	1,652	-0.01%
2020/06/30	6	10.00	1	10.15	10.00	5	1,643	0.30%
2020/06/29	1	9.94	0	0.00	9.96	1	1,646	0.06%
2020/06/24	4	10.30	0	0.00	10.20	4	1,643	0.24%
2020/06/23	41	10.15	34.6	10.15	10.25	6.4	1,645	0.39%
2020/06/22	93	10.27	0.8	10.15	10.20	92.2	1,637	5.63%
2020/06/19	80	10.03	81	10.00	9.99	-1	1,592	-0.06%
2020/06/15	0	0.00	5	9.90	9.80	-5	1,645	-0.30%
2020/06/10	1	9.85	5	9.89	9.84	-4	1,645	-0.24%
2020/06/09	0	0.00	1	9.97	9.92	-1	1,693	-0.06%
2020/06/08	2.9	9.99	4	10.05	9.97	-1.1	1,732	-0.06%
2020/06/05	0	0.00	0.1	9.75	9.80	-0.1	1,703	-0.01%
2020/06/04	3	9.73	0	0.00	9.65	3	1,716	0.17%
2020/06/03	0	0.00	12	9.65	9.65	-12	1,731	-0.69%
2020/06/01	0	0.00	3.4	9.32	9.46	-3.4	1,710	-0.20%
2020/05/29	5	9.30	10	9.31	9.05	-5	1,703	-0.29%
2020/05/27	6	9.37	0	0.00	9.40	6	1,713	0.35%
2020/05/25	0	0.00	8	9.34	9.26	-8	1,723	-0.46%
2020/05/22	11	9.34	1	9.26	9.27	10	1,731	0.58%
2020/05/21	3	9.43	0	0.00	9.43	3	1,725	0.17%
2020/05/19	5	9.54	2	9.52	9.52	3	1,742	0.17%
2020/05/18	3	9.29	0	0.00	9.26	3	1,707	0.18%
2020/05/15	0	0.00	13	9.21	9.31	-13	1,700	-0.76%
2020/05/14	5	9.21	0	0.00	9.16	5	1,687	0.30%
2020/05/12	1	9.45	0	0.00	9.50	1	1,670	0.06%
2020/05/11	1	9.63	4	9.64	9.62	-3	1,655	-0.18%
2020/05/08	1	9.87	14	9.70	9.71	-13	1,646	-0.79%
2020/05/07	0	0.00	4.1	9.75	9.88	-4.1	1,636	-0.25%
2020/05/05	0	0.00	1	9.70	9.71	-1	1,634	-0.06%
2020/05/04	0	0.00	5	9.64	9.65	-5	1,635	-0.31%
2020/04/30	0	0.00	5	9.98	10.00	-5	1,630	-0.31%
2020/04/29	1	9.77	6	9.76	9.75	-5	1,615	-0.31%
2020/04/28	8	9.76	0	0.00	9.70	8	1,599	0.50%
2020/04/27	11	9.80	1	9.77	9.70	10	1,620	0.62%
2020/04/24	0.6	9.35	1	9.11	9.38	-0.4	1,578	-0.02%
2020/04/23	0	0.00	1	9.06	9.06	-1	1,558	-0.06%
2020/04/22	1	8.89	0	0.00	8.84	1	1,549	0.06%
2020/04/21	6	8.56	0	0.00	8.62	6	1,537	0.39%
2020/04/20	1	9.03	0	0.00	9.00	1	1,520	0.07%
2020/04/17	1	9.05	2	9.27	9.06	-1	1,521	-0.07%
2020/04/16	1	9.12	0	0.00	9.10	1	1,506	0.07%
2020/04/15	1	9.27	0	0.00	9.24	1	1,493	0.07%
2020/04/13	0.9	9.02	0	0.00	9.02	0.9	1,528	0.06%
2020/04/09	7	8.72	0	0.00	8.72	7	1,679	0.42%
2020/04/08	0	0.00	3	8.47	8.59	-3	1,675	-0.18%
2020/04/07	3	8.24	0	0.00	8.30	3	1,661	0.18%
2020/04/01	0	0.00	5	7.98	7.98	-5	1,661	-0.30%
2020/03/30	1	7.92	0	0.00	8.13	1	1,669	0.06%
2020/03/24	0	0.00	5	7.57	7.58	-5	1,674	-0.30%
2020/03/20	0	0.00	3	7.47	7.62	-3	1,771	-0.17%
2020/03/19	0	0.00	21	7.64	7.21	-21	1,754	-1.20%
2020/03/18	27	8.05	23	8.03	8.00	4	1,681	0.24%
2020/03/17	0	0.00	11.7	8.02	8.02	-11.7	1,682	-0.70%
2020/03/16	10	8.43	0	0.00	8.23	10	1,669	0.60%
2020/03/11	1	9.19	0	0.00	9.20	1	1,531	0.07%
2020/03/10	0	0.00	5	9.20	9.30	-5	1,529	-0.33%
2020/03/09	5	9.75	0	0.00	9.52	5	1,502	0.33%
2020/03/06	4	9.93	0	0.00	9.93	4	1,471	0.27%
2020/03/05	10	10.05	0	0.00	10.10	10	1,466	0.68%
2020/02/25	0	0.00	1	9.99	10.05	-1	1,439	-0.07%
2020/02/20	1	10.30	0	0.00	10.35	1	1,464	0.07%
2020/02/18	1	10.00	0	0.00	10.05	1	1,446	0.07%
2020/02/17	1	9.99	0	0.00	9.99	1	1,453	0.07%
2020/02/07	0	0.00	1	10.15	10.10	-1	1,486	-0.07%
2020/02/04	0	0.00	2.1	10.10	10.10	-2.1	1,474	-0.14%
2020/01/14	0	0.00	0.6	10.85	10.85	-0.6	1,370	-0.05%
2020/01/09	5	10.90	0	0.00	10.95	5	1,508	0.33%
2020/01/08	6	11.00	0	0.00	10.90	6	1,505	0.40%
2020/01/07	5	11.15	0	0.00	11.15	5	1,467	0.34%
2020/01/03	0	0.00	2	11.28	11.55	-2	1,327	-0.15%
2019/12/26	0	0.00	1	11.10	11.20	-1	1,204	-0.08%
2019/12/23	1	11.20	5	11.20	11.30	-4	1,205	-0.33%
2019/12/20	1	11.20	0	0.00	11.15	1	1,191	0.08%
2019/12/19	2	11.20	0	0.00	11.20	2	1,184	0.17%
2019/12/18	0	0.00	1	11.30	11.25	-1	1,155	-0.09%
2019/12/17	1	10.95	10	10.95	11.00	-9	1,077	-0.84%
2019/12/11	5	10.70	0	0.00	10.65	5	1,063	0.47%
2019/11/22	1	10.70	0	0.00	10.70	1	1,065	0.09%
2019/11/20	1	10.80	5	10.85	10.80	-4	1,073	-0.37%
2019/11/19	0	0.00	2	10.65	10.80	-2	1,060	-0.19%
2019/11/11	0	0.00	2	10.45	10.55	-2	1,062	-0.19%
2019/11/08	0	0.00	4	10.55	10.60	-4	1,071	-0.37%
2019/11/06	0	0.00	13	10.43	10.35	-13	1,087	-1.20%
2019/11/05	10	10.35	1	10.40	10.45	9	1,084	0.83%
2019/11/01	0	0.00	2	10.25	10.25	-2	1,098	-0.18%
2019/10/29	0	0.00	2	10.30	10.30	-2	1,107	-0.18%
2019/10/28	3	10.27	0	0.00	10.25	3	1,129	0.27%
2019/10/25	1	10.35	1	10.35	10.35	0	1,143	0.00%
2019/10/21	0	0.00	21	10.30	10.30	-21	1,127	-1.86%
2019/10/18	10	10.20	0	0.00	10.15	10	1,133	0.88%
2019/10/16	5	10.25	5	10.40	10.50	0	982	0.00%
2019/10/14	5	10.25	5	10.35	10.35	0	981	0.00%
2019/10/09	5	10.35	0	0.00	10.25	5	999	0.50%
2019/09/27	0	0.00	1	10.50	10.60	-1	1,086	-0.09%
2019/09/26	0	0.00	0.9	10.70	10.60	-0.9	1,082	-0.09%
2019/09/24	0	0.00	5	10.75	10.75	-5	1,085	-0.46%
2019/09/20	2	10.55	2	10.55	10.60	0	1,095	0.00%
2019/09/19	5	10.55	0	0.00	10.50	5	1,087	0.46%
2019/09/17	2	10.95	0	0.00	10.75	2	1,081	0.18%
2019/09/16	3	11.00	5	11.00	10.85	-2	1,093	-0.18%
2019/09/11	0	0.00	1	10.60	10.55	-1	1,054	-0.09%
2019/09/02	10	10.20	25	10.20	10.30	-15	1,049	-1.43%
2019/08/28	0	0.00	1	10.15	10.15	-1	1,051	-0.10%
2019/08/27	1	9.99	0	0.00	9.95	1	1,047	0.10%
2019/08/23	4	10.19	1	10.15	10.25	3	1,023	0.29%
2019/08/22	31	10.10	0.2	10.20	10.20	30.8	1,021	3.01%
2019/08/20	1	10.20	0	0.00	10.20	1	1,036	0.10%
2019/08/19	33	10.20	0	0.00	10.20	33	1,033	3.19%
2019/08/16	1	9.98	0	0.00	10.10	1	1,031	0.10%
2019/08/15	6	9.89	0	0.00	9.90	6	1,026	0.58%
2019/08/13	1	10.10	3	10.15	10.10	-2	1,012	-0.20%
2019/08/08	4	10.30	2	10.30	10.40	2	1,001	0.20%
2019/08/06	5	10.55	5	10.60	10.65	0	995	0.00%
2019/08/05	2	10.93	0	0.00	10.95	2	1,015	0.20%
2019/07/30	5	11.25	1	11.30	11.35	4	1,140	0.35%
2019/07/23	0	0.00	0	11.10	11.15	0	1,147	0.00%
2019/07/17	0	0.00	1	11.15	11.10	-1	1,266	-0.08%
2019/07/16	1	11.10	0	0.00	11.10	1	1,291	0.08%
2019/07/11	0	0.00	1	11.35	11.25	-1	1,274	-0.08%
2019/07/09	0	0.00	0	11.30	11.25	0	1,278	0.00%
2019/07/05	1	11.20	0	0.00	11.20	1	1,320	0.08%
2019/07/04	0	0.00	10	11.20	11.25	-10	1,339	-0.75%
2019/07/02	0	0.00	1	11.30	11.25	-1	1,385	-0.07%
2019/06/25	0	0.00	2	11.30	11.30	-2	1,495	-0.13%
2019/06/24	0	0.00	0.2	11.30	11.30	-0.2	1,500	-0.01%
2019/06/21	2	11.55	0	0.00	11.20	2	1,555	0.13%
2019/05/22	1	11.25	0	0.00	11.30	1	1,808	0.06%
2019/05/13	0	0.00	7	11.42	11.10	-7	1,908	-0.37%
2019/05/10	2	11.65	4	11.50	11.55	-2	1,911	-0.10%
2019/05/09	26	12.01	0	0.00	11.80	26	1,873	1.39%
2019/05/08	0	0.00	1	12.35	12.40	-1	1,792	-0.06%
2019/05/03	0	0.00	4.5	12.60	12.65	-4.5	1,803	-0.25%
2019/04/29	2	12.45	0	0.00	12.45	2	1,837	0.11%
2019/04/26	2	12.65	2.2	12.65	12.60	-0.2	1,830	-0.01%
2019/04/24	5	12.80	2	12.90	12.80	3	1,815	0.17%
2019/04/23	3	12.80	10	12.70	12.85	-7	1,789	-0.39%
2019/04/17	10	12.30	0	0.00	12.40	10	1,724	0.58%
2019/04/10	0	0.00	10	12.65	12.65	-10	1,693	-0.59%
2019/04/09	10	12.45	0	0.00	12.40	10	1,657	0.60%
2019/04/08	0	0.00	3	12.32	12.40	-3	1,626	-0.18%
2019/04/03	1	12.10	0	0.00	12.15	1	1,597	0.06%
2019/04/01	30	12.30	3	12.25	12.30	27	1,553	1.74%
2019/03/29	2	12.50	0	0.00	12.45	2	1,519	0.13%
2019/03/26	1	12.70	2	12.50	12.55	-1	1,522	-0.07%
2019/03/25	16	12.80	3	12.80	12.85	13	1,463	0.89%
2019/03/21	0	0.00	5	13.35	13.40	-5	1,391	-0.36%
2019/03/14	0	0.00	9	13.15	13.15	-9	1,468	-0.61%
2019/03/12	2	13.20	0	0.00	13.20	2	1,503	0.13%
2019/03/11	1	13.05	0	0.00	13.10	1	1,525	0.07%
2019/03/08	0	0.00	6	13.00	13.05	-6	1,573	-0.38%
2019/03/07	3	13.17	21	13.25	13.10	-18	1,599	-1.13%
2019/03/06	8	13.33	0	0.00	13.20	8	1,614	0.50%
2019/03/05	1	13.25	0.8	13.30	13.30	0.2	1,629	0.01%
2019/03/04	5	13.40	0	0.00	13.40	5	1,634	0.31%
2019/02/27	2	13.20	0	0.00	13.20	2	1,624	0.12%
2019/02/26	0	0.00	16	13.02	13.00	-16	1,601	-1.00%
2019/02/22	33	12.90	0	0.00	12.95	33	1,584	2.08%
2019/02/20	12	13.23	1	13.25	13.35	11	1,503	0.73%
2019/02/19	0	0.00	12	12.91	12.95	-12	1,472	-0.81%
2019/02/18	5	12.65	0	0.00	12.70	5	1,465	0.34%
2019/02/15	10	12.60	12	12.60	12.55	-2	1,462	-0.14%
2019/02/14	1	12.40	0	0.00	12.50	1	1,448	0.07%
2019/01/30	0	0.00	3	12.25	12.30	-3	1,400	-0.21%
2019/01/28	1	12.40	1	12.40	12.40	0	1,405	0.00%
2019/01/25	0	0.00	1	12.50	12.55	-1	1,409	-0.07%
2019/01/24	1	12.60	0	0.00	12.55	1	1,407	0.07%
2019/01/23	0	0.00	2	12.65	12.70	-2	1,407	-0.14%
2019/01/22	1	12.65	10	12.65	12.70	-9	1,419	-0.63%
2019/01/21	5	12.55	4	12.60	12.70	1	1,419	0.07%
2019/01/18	5	12.45	0	0.00	12.45	5	1,441	0.35%
2019/01/17	0	0.00	1	12.25	12.25	-1	1,523	-0.07%
2019/01/14	0	0.00	1	12.25	12.20	-1	1,623	-0.06%
2019/01/11	0	0.00	7	12.32	12.20	-7	1,698	-0.41%
2019/01/10	7	12.24	0	0.00	12.20	7	1,706	0.41%
2019/01/09	0	0.00	1	12.25	12.25	-1	1,707	-0.06%
2019/01/08	3	12.10	0	0.00	12.05	3	1,692	0.18%
2019/01/03	1	11.75	1	11.85	11.70	0	1,762	0.00%
2018/12/26	1	11.55	0	0.00	11.60	1	1,871	0.05%
2018/12/19	0	0.00	2	11.95	11.95	-2	1,914	-0.10%
2018/12/14	1	12.15	0	0.00	12.20	1	2,014	0.05%
2018/12/13	27	12.29	0	0.00	12.30	27	2,007	1.34%
2018/12/06	1	12.00	0	0.00	11.85	1	1,929	0.05%
2018/12/05	5	12.20	6	12.15	12.20	-1	1,918	-0.05%
2018/12/03	0	0.00	0.1	12.40	12.40	-0.1	1,919	-0.01%
2018/11/28	7	11.75	0	0.00	11.80	7	1,864	0.38%
2018/11/27	0	0.00	1	11.80	11.75	-1	1,868	-0.05%
2018/11/23	0	0.00	11	11.70	11.65	-11	1,895	-0.58%
2018/11/21	0	0.00	1	11.80	11.80	-1	1,905	-0.05%
2018/11/19	2	11.83	1	11.90	11.85	1	1,909	0.05%
2018/11/14	1	11.35	0	0.00	11.30	1	1,871	0.05%
2018/11/13	1	11.50	2	11.35	11.60	-1	1,863	-0.05%
2018/11/09	2	11.90	8	11.76	11.70	-6	1,959	-0.31%
2018/11/08	10	12.10	0	0.00	12.10	10	2,001	0.50%
2018/11/07	2	11.70	0	0.00	11.70	2	2,010	0.10%
2018/11/05	5	11.55	0	0.00	11.70	5	2,106	0.24%
2018/11/02	10	11.62	0	0.00	11.50	10	2,250	0.44%
2018/10/31	1	11.20	0	0.00	11.35	1	2,262	0.04%
2018/10/30	0	0.00	0.3	11.15	11.10	-0.3	2,270	-0.01%
2018/10/29	0	0.00	1.7	11.15	11.10	-1.7	2,268	-0.08%
2018/10/26	2	11.00	0	0.00	10.95	2	2,269	0.09%
2018/10/25	1	10.90	13	11.02	10.90	-12	2,235	-0.54%
2018/10/24	1	11.75	3	12.25	11.90	-2	2,152	-0.09%
2018/10/19	0	0.00	2	12.15	12.90	-2	2,090	-0.10%
2018/10/18	2	12.85	0	0.00	12.65	2	2,024	0.10%
2018/10/17	1	13.05	2	13.18	13.05	-1	2,014	-0.05%
2018/10/16	2	12.90	12	12.91	12.90	-10	2,013	-0.50%
2018/10/15	2	13.00	0	0.00	13.00	2	2,003	0.10%
2018/10/12	2	12.75	0	0.00	13.30	2	1,989	0.10%
2018/10/11	2	13.33	1	13.10	13.05	1	1,987	0.05%
2018/10/09	2	13.90	2	14.25	14.25	0	1,967	0.00%
2018/10/08	1	14.15	0	0.00	14.25	1	2,070	0.05%
2018/10/05	0	0.00	1	14.85	14.20	-1	2,263	-0.04%
2018/10/04	0	0.00	1	14.85	14.80	-1	2,325	-0.04%
2018/10/03	1	15.00	6	15.10	15.00	-5	2,364	-0.21%
2018/10/02	3	15.28	3.1	15.27	15.25	-0.1	2,417	-0.01%
2018/10/01	1	15.30	0	0.00	15.25	1	2,489	0.04%
2018/09/28	1	15.40	0	0.00	15.30	1	2,535	0.04%
2018/09/27	7	15.51	15	15.55	15.50	-8	2,548	-0.31%
2018/09/26	3	15.60	10	15.45	15.70	-7	2,534	-0.28%
2018/09/25	15	15.53	5	15.65	15.40	10	2,516	0.40%
2018/09/21	15	15.62	0	0.00	15.70	15	2,522	0.59%
2018/09/20	1	14.50	0.3	14.65	14.65	0.7	2,456	0.03%
2018/09/19	1	14.50	0	0.00	14.50	1	2,491	0.04%
2018/09/18	1	14.35	0	0.00	14.30	1	2,519	0.04%
2018/09/13	1	14.50	0	14.50	14.45	1	2,569	0.04%
2018/09/11	0	0.00	1	14.35	14.30	-1	2,593	-0.04%
2018/09/07	0	0.00	3	14.90	14.85	-3	2,597	-0.12%
2018/09/05	4	15.15	4	15.10	14.95	0	2,599	0.00%
2018/09/04	0	0.00	1	15.35	15.30	-1	2,582	-0.04%
2018/09/03	3	15.25	3	15.27	15.20	0	2,593	0.00%
2018/08/31	4	15.35	0	0.00	15.35	4	2,593	0.15%
2018/08/30	0	0.00	4	15.55	15.55	-4	2,645	-0.15%
2018/08/29	2	16.20	0	0.00	15.95	2	2,647	0.08%
2018/08/28	3	16.05	0	0.00	16.10	3	2,663	0.11%
2018/08/27	4	15.85	0	0.00	15.95	4	2,676	0.15%
2018/08/17	3	15.58	0	0.00	15.40	3	2,811	0.11%
2018/08/16	0	0.00	5	15.27	15.15	-5	2,812	-0.18%
2018/08/15	5	15.70	0	0.00	15.60	5	2,814	0.18%
2018/08/13	0	0.00	18.2	16.82	16.45	-18.2	2,960	-0.62%
2018/08/10	0	0.00	57.2	17.17	17.15	-57.2	3,114	-1.84%
2018/08/09	6	17.35	76	17.43	17.35	-70	3,100	-2.26%
2018/08/08	0	0.00	4	18.38	18.60	-4	2,972	-0.13%
2018/08/06	2	18.15	0	0.00	18.15	2	3,015	0.07%
2018/07/30	0	0.00	50	18.70	18.55	-50	3,154	-1.59%
2018/07/27	4	18.80	1	18.90	18.80	3	3,156	0.10%
2018/07/26	8	18.86	0	0.00	18.95	8	3,165	0.25%
2018/07/23	5	18.98	0.1	18.85	18.80	4.9	3,192	0.15%
2018/07/20	2	18.90	0	0.00	18.90	2	3,205	0.06%
2018/07/18	0	0.00	2	18.90	18.90	-2	3,277	-0.06%
2018/07/17	3	18.87	0	0.00	18.85	3	3,288	0.09%
2018/07/16	0	0.00	11	18.94	19.05	-11	3,271	-0.34%
2018/07/13	5	20.75	27	20.81	21.00	-22	3,163	-0.70%
2018/07/12	1	20.40	0	0.00	20.50	1	3,011	0.03%
2018/07/11	3	20.10	0	0.00	20.40	3	2,986	0.10%
2018/07/10	3	19.98	0	0.00	20.00	3	3,053	0.10%
2018/07/09	0	0.00	3	19.90	19.95	-3	3,085	-0.10%
2018/07/06	6	19.92	10	20.00	19.95	-4	3,086	-0.13%
2018/07/05	2	20.50	5	20.25	20.00	-3	3,224	-0.09%
2018/07/04	0	0.00	1	20.40	20.40	-1	3,279	-0.03%
2018/07/03	2	20.75	2	20.45	20.30	0	3,375	0.00%
2018/07/02	4	20.65	0	0.00	20.60	4	3,368	0.12%
2018/06/29	4	20.43	0	0.00	20.50	4	3,363	0.12%
2018/06/28	1	20.20	0	0.00	20.15	1	3,356	0.03%
2018/06/27	1	20.20	0	0.00	20.10	1	3,343	0.03%
2018/06/26	1	20.05	0	0.00	20.10	1	3,332	0.03%
2018/06/25	0	0.00	5	20.35	20.30	-5	3,327	-0.15%
2018/06/21	6	20.14	0	0.00	20.05	6	3,336	0.18%
2018/06/20	5	20.04	0	0.00	20.05	5	3,366	0.15%
2018/06/14	0	0.00	2	20.40	20.35	-2	3,491	-0.06%
2018/06/12	1	20.65	0	0.00	20.65	1	3,618	0.03%
2018/06/08	28	20.92	0	0.00	20.80	28	3,630	0.77%
2018/06/07	13	20.96	1	20.95	20.85	12	3,643	0.33%
2018/06/05	5	20.66	0	0.00	20.55	5	3,613	0.14%
2018/06/01	2	20.50	0	0.00	20.50	2	3,597	0.06%
2018/05/31	2	20.15	0	0.00	20.50	2	3,593	0.06%
2018/05/30	4	20.14	15	20.08	20.00	-11	3,580	-0.31%
2018/05/28	4	20.50	23	20.51	20.50	-19	3,542	-0.54%
2018/05/24	0	0.00	8	20.89	20.80	-8	3,522	-0.23%
2018/05/23	0	0.00	5	20.90	21.00	-5	3,516	-0.14%
2018/05/22	4	21.13	0	0.00	20.80	4	3,477	0.12%
2018/05/21	13	21.30	7.1	21.42	21.25	5.9	3,453	0.17%
2018/05/18	20	20.75	11	20.65	21.10	9	3,305	0.27%
2018/05/17	2	20.25	3	20.18	20.35	-1	3,142	-0.03%
2018/05/16	0	0.00	4	20.04	20.00	-4	3,181	-0.13%
2018/05/15	0	0.00	1	19.90	20.10	-1	3,191	-0.03%
2018/05/14	23	20.05	0	0.00	20.00	23	3,255	0.71%
2018/05/11	2	19.90	2	19.95	19.95	0	3,233	0.00%
2018/05/09	9	20.12	0	0.00	20.00	9	3,203	0.28%
2018/05/08	5	20.00	6.4	19.96	20.05	-1.4	3,199	-0.04%
2018/05/07	0	0.00	3	19.60	19.50	-3	3,163	-0.09%
2018/05/04	2	19.65	3	19.55	19.65	-1	3,160	-0.03%
2018/05/03	1	19.70	2.1	19.84	19.70	-1.1	3,155	-0.04%
2018/04/26	1	20.00	0	0.00	19.75	1	3,219	0.03%
2018/04/25	1	19.65	0	0.00	19.70	1	3,227	0.03%
2018/04/24	11	19.85	2	19.65	19.65	9	3,256	0.28%
2018/04/23	2	20.18	0	0.00	20.10	2	3,207	0.06%
2018/04/20	2	20.45	0	0.00	20.35	2	3,198	0.06%
2018/04/19	1	20.40	5	20.40	20.35	-4	3,236	-0.12%
2018/04/18	3	20.65	0	0.00	20.35	3	3,247	0.09%
2018/04/17	2	20.70	0	0.00	20.60	2	3,232	0.06%
2018/04/16	7	20.69	3	20.82	20.90	4	3,182	0.13%
2018/04/13	3	20.20	0	0.00	20.30	3	3,159	0.09%
2018/04/12	4	20.00	4	20.00	20.00	0	3,199	0.00%
2018/04/11	4	19.98	3.3	19.95	19.90	0.7	3,191	0.02%
2018/04/10	3	19.67	4	19.64	19.60	-1	3,081	-0.03%
2018/04/09	2	19.30	5	19.45	19.35	-3	3,048	-0.10%
2018/04/03	1	18.85	0	0.00	19.00	1	2,971	0.03%
2018/04/02	2	19.00	0	0.00	19.05	2	3,059	0.07%
2018/03/30	0	0.00	5	19.00	18.95	-5	3,292	-0.15%
2018/03/28	0	0.00	0.2	18.90	18.85	-0.2	3,342	-0.01%
2018/03/27	1	18.95	0	0.00	18.95	1	3,356	0.03%
2018/03/26	3	18.88	0	0.00	18.90	3	3,391	0.09%
2018/03/22	10	19.15	0	0.00	19.00	10	3,397	0.29%
2018/03/21	5	19.07	0	0.00	19.00	5	3,418	0.15%
2018/03/20	29	18.85	0	0.00	19.15	29	3,430	0.85%
2018/03/19	7	19.15	1	18.95	19.00	6	3,434	0.17%
2018/03/15	3	18.40	0	0.00	18.20	3	3,406	0.09%
2018/03/13	6	18.10	0.1	17.90	18.00	5.9	3,665	0.16%
2018/03/12	0	0.00	1	18.00	17.95	-1	4,023	-0.02%
2018/03/09	0	0.00	5	17.90	17.85	-5	4,286	-0.12%
2018/03/05	1	18.25	2	18.20	18.05	-1	4,793	-0.02%
2018/02/27	0	0.00	3	18.30	18.45	-3	4,943	-0.06%
2018/02/26	1	18.50	0	0.00	18.45	1	4,976	0.02%
2018/02/23	6	18.55	10	18.55	18.55	-4	5,103	-0.08%
2018/02/22	11	18.38	0	0.00	18.40	11	5,114	0.22%
2018/02/21	3	18.02	0	0.00	18.30	3	5,155	0.06%
2018/02/12	2	17.50	0	0.00	17.45	2	5,163	0.04%
2018/02/09	2	17.30	2	17.20	17.40	0	5,188	0.00%
2018/02/07	6	16.92	0	0.00	16.95	6	5,199	0.12%
2018/01/31	0	0.00	3	18.15	18.40	-3	5,637	-0.05%
2018/01/25	2	18.63	0	0.00	18.60	2	5,981	0.03%
2018/01/24	0	0.00	1	18.70	18.80	-1	5,985	-0.02%
2018/01/15	1	19.40	0	0.00	19.05	1	6,003	0.02%
2018/01/12	1	19.55	6	19.53	19.45	-5	6,026	-0.08%
2018/01/09	0	0.00	2	19.70	19.70	-2	6,048	-0.03%
2018/01/08	3	19.60	3	19.65	19.45	0	6,067	0.00%
2018/01/05	1	19.20	0	0.00	19.30	1	5,948	0.02%
2018/01/04	1	19.05	200	18.80	18.80	-199	5,918	-3.36%	大賣/鉅額交易
2018/01/02	3	18.90	0	0.00	18.90	3	5,910	0.05%