聯成 (1313)-臺銀-臺中券商分點個股進出

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
9.25
漲跌
▼0.20
漲幅
-2.12%
成交量
3,200張
產業
上市塑膠類股
471人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

聯成 (1313)籌碼相關－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中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
2024/12/17	6.3	9.30	0	0.00	9.25	6.3	1,797	0.35%
2024/12/16	4.1	9.56	0	0.00	9.45	4.1	1,763	0.23%
2024/12/13	17.3	10.00	1.5	10.08	9.91	15.8	1,702	0.93%
2024/12/12	3	10.30	1.5	10.30	10.25	1.5	1,665	0.09%
2024/12/09	5.1	10.46	0	0.00	10.45	5.1	1,671	0.31%
2024/12/04	0	0.00	1	10.65	10.65	-1	1,688	-0.06%
2024/12/03	0.2	10.75	0	0.00	10.75	0.2	1,747	0.01%
2024/11/27	2.2	10.76	0	0.00	10.75	2.2	1,772	0.12%
2024/11/25	0	0.00	1	11.00	10.95	-1	1,750	-0.06%
2024/11/22	0	0.00	7	11.00	10.75	-7	1,741	-0.40%
2024/11/21	0.1	10.90	0	0.00	10.85	0.1	1,721	0.01%
2024/11/20	0.1	10.90	0	0.00	10.90	0.1	1,722	0.01%
2024/11/19	0.2	11.05	0	0.00	11.05	0.2	1,725	0.01%
2024/11/18	0	0.00	2	11.00	10.95	-2	1,724	-0.12%
2024/11/15	0	0.00	0.2	10.70	10.75	-0.2	1,714	-0.01%
2024/11/14	1	10.45	0.2	10.55	10.45	0.8	1,727	0.05%
2024/11/12	7.2	10.88	0	0.00	10.70	7.2	1,727	0.42%
2024/11/11	1	11.10	0	0.00	11.05	1	1,692	0.06%
2024/11/08	3	11.35	0	0.00	11.20	3	1,698	0.18%
2024/11/07	2	11.35	0	0.00	11.45	2	1,694	0.12%
2024/11/05	2	11.30	0	0.00	11.25	2	1,720	0.12%
2024/11/04	0.5	11.25	0	0.00	11.15	0.5	1,765	0.03%
2024/11/01	2	11.00	21	11.15	11.35	-19	1,858	-1.02%
2024/10/30	3	11.22	0	0.00	11.10	3	1,847	0.16%
2024/10/29	0.8	11.30	0	0.00	11.20	0.8	1,860	0.04%
2024/10/28	1.2	11.36	2	11.35	11.45	-0.8	1,850	-0.04%
2024/10/25	0	0.00	0.2	11.45	11.40	-0.2	1,846	-0.01%
2024/10/24	0.1	11.40	0	0.00	11.50	0.1	1,860	0.01%
2024/10/22	2	11.55	0	0.00	11.55	2	1,855	0.11%
2024/10/18	0	0.00	2	11.65	11.70	-2	1,930	-0.10%
2024/10/17	1	11.60	0	0.00	11.70	1	2,018	0.05%
2024/10/16	0	0.00	1	11.35	11.45	-1	2,052	-0.05%
2024/10/14	1	11.65	0	0.00	11.70	1	2,106	0.05%
2024/10/09	3.1	12.01	5	12.04	11.80	-1.9	2,200	-0.09%
2024/10/08	0.2	12.33	15	12.20	12.25	-14.8	2,179	-0.68%
2024/10/07	4	12.35	2	12.45	12.45	2	2,194	0.09%
2024/10/04	7	12.45	0	0.00	12.40	7	2,184	0.32%
2024/09/30	2.3	12.35	0	0.00	12.35	2.3	2,164	0.11%
2024/09/27	27.4	12.43	7	12.47	12.55	20.4	2,129	0.96%
2024/09/25	2	11.75	2	11.65	11.70	0	1,903	0.00%
2024/09/23	0	11.55	0	0.00	11.50	0	1,880	0.00%
2024/09/20	4	11.43	1	11.55	11.55	3	1,878	0.16%
2024/09/19	4	11.40	2	11.45	11.65	2	1,785	0.11%
2024/09/18	15	11.65	2	11.50	11.50	13	1,767	0.74%
2024/09/16	0	0.00	1	11.55	11.50	-1	1,804	-0.06%
2024/09/13	0	0.00	30	11.21	11.30	-30	1,799	-1.67%
2024/09/09	2.1	10.75	0	0.00	10.90	2.1	1,777	0.12%
2024/09/06	5.1	10.75	5	10.88	10.90	0.1	1,779	0.01%
2024/09/04	18.5	11.09	0	0.00	10.95	18.5	1,784	1.04%
2024/09/03	0	11.80	0	0.00	11.65	0	1,747	0.00%
2024/09/02	1.1	11.80	1	11.75	11.70	0.1	1,792	0.00%
2024/08/29	0	0.00	10	11.70	11.75	-10	1,898	-0.53%
2024/08/27	0.1	11.80	40	11.75	11.85	-39.9	1,934	-2.06%
2024/08/26	1	11.90	0	0.00	11.90	1	1,940	0.05%
2024/08/22	0	0.00	0.1	12.00	11.90	-0.1	1,972	-0.01%
2024/08/21	0	0.00	0.1	11.95	11.90	-0.1	2,002	0.00%
2024/08/20	1	11.90	60	11.75	11.75	-59	2,022	-2.92%
2024/08/19	0	0.00	16	11.98	11.85	-16	2,043	-0.78%
2024/08/16	17	11.99	7.1	11.95	12.00	9.9	2,050	0.48%
2024/08/15	1	11.90	1	11.90	11.85	0	2,060	0.00%
2024/08/14	0	0.00	4	11.63	11.70	-4	2,053	-0.19%
2024/08/09	3.2	11.21	0	0.00	11.25	3.2	2,074	0.15%
2024/08/07	0.1	11.40	0	0.00	11.30	0.1	2,100	0.00%
2024/08/06	0.2	11.15	3	11.00	11.20	-2.9	2,079	-0.14%
2024/08/05	8.1	11.56	5	11.20	11.25	3.1	2,071	0.15%
2024/08/02	0.1	12.55	0	0.00	12.40	0.1	1,985	0.00%
2024/08/01	7	12.75	0.1	12.75	12.75	6.9	1,981	0.35%
2024/07/31	10	12.40	0	0.00	12.55	10	1,959	0.51%
2024/07/26	0	0.00	45	12.40	12.40	-45	1,971	-2.28%
2024/07/22	7.2	12.24	5	12.45	12.45	2.2	2,015	0.11%
2024/07/19	2.1	12.60	0	0.00	12.60	2.1	1,984	0.11%
2024/07/18	0.3	12.89	4	12.94	12.90	-3.7	1,950	-0.19%
2024/07/17	12.6	12.60	2	12.60	12.65	10.6	1,863	0.57%
2024/07/16	0.5	12.45	0.1	12.50	12.30	0.4	1,836	0.02%
2024/07/12	0	0.00	3	12.75	12.70	-3	1,797	-0.17%
2024/07/08	0.1	12.60	1	12.45	12.45	-0.9	1,697	-0.05%
2024/07/05	0	0.00	1	12.55	12.50	-1	1,704	-0.06%
2024/07/04	0	12.40	0	0.00	12.40	0	1,713	0.00%
2024/07/03	31.3	12.28	0	0.00	12.30	31.3	1,727	1.81%
2024/07/02	2	12.15	0	0.00	12.10	2	1,700	0.12%
2024/07/01	2	12.25	0	0.00	12.30	2	1,687	0.12%
2024/06/27	5	12.22	0	0.00	12.25	5	1,695	0.29%
2024/06/26	2	12.35	2	12.40	12.35	0	1,681	0.00%
2024/06/24	0.1	12.60	0	0.00	12.55	0.1	1,690	0.00%
2024/06/21	0.2	12.60	1	12.60	12.55	-0.8	1,691	-0.05%
2024/06/20	0	0.00	2	12.35	12.45	-2	1,659	-0.12%
2024/06/19	1.2	12.32	1	12.30	12.30	0.2	1,666	0.01%
2024/06/18	2	12.40	0	0.00	12.40	2	1,680	0.12%
2024/06/14	1.4	12.31	0	0.00	12.35	1.4	1,717	0.08%
2024/06/13	3	12.27	1	12.40	12.25	2	1,738	0.12%
2024/06/12	5	12.35	0	0.00	12.35	5	1,762	0.28%
2024/06/11	22	12.59	0	0.00	12.50	22	1,766	1.25%
2024/06/07	0	0.00	27	12.59	12.60	-27	1,767	-1.53%
2024/06/06	9.3	12.38	1	12.45	12.40	8.3	1,757	0.47%
2024/06/05	1	12.55	0	0.00	12.55	1	1,723	0.06%
2024/06/04	26.9	12.71	0	0.00	12.70	26.9	1,772	1.52%
2024/06/03	0	0.00	4	13.10	13.05	-4	1,716	-0.23%
2024/05/31	0.2	13.18	0	0.00	13.20	0.2	1,693	0.01%
2024/05/30	0.1	13.15	0	0.00	13.05	0.1	1,692	0.01%
2024/05/29	0.1	13.20	0	0.00	13.10	0.1	1,693	0.01%
2024/05/28	2	13.25	1	13.25	13.35	1	1,683	0.06%
2024/05/27	1	13.00	9	12.92	13.00	-8	1,675	-0.48%
2024/05/23	4.1	13.21	1	13.10	13.15	3.1	1,632	0.19%
2024/05/22	20	13.40	0	0.00	13.35	20	1,603	1.25%
2024/05/21	0.2	13.48	1	13.35	13.35	-0.8	1,605	-0.05%
2024/05/20	1	13.60	1	13.65	13.60	0	1,585	0.00%
2024/05/17	1	13.70	0.3	13.70	13.60	0.7	1,587	0.05%
2024/05/16	4	13.63	3.3	13.61	13.60	0.7	1,612	0.04%
2024/05/15	0	0.00	3.3	13.61	13.50	-3.3	1,600	-0.21%
2024/05/13	0.1	13.35	0	0.00	13.30	0.1	1,562	0.01%
2024/05/10	0	0.00	2.7	13.26	13.25	-2.7	1,544	-0.17%
2024/05/09	11.1	13.30	25	13.25	13.25	-13.9	1,540	-0.90%
2024/05/07	0.2	13.58	30	13.50	13.50	-29.8	1,516	-1.96%
2024/05/06	3.5	13.66	0	0.00	13.65	3.5	1,547	0.22%
2024/05/02	5	13.90	0.6	13.95	13.90	4.4	1,550	0.28%
2024/04/30	1.1	13.91	1	13.75	13.75	0.1	1,555	0.01%
2024/04/26	0	0.00	10	13.60	13.60	-10	1,494	-0.67%
2024/04/24	0.1	13.55	1	13.45	13.45	-0.9	1,483	-0.06%
2024/04/19	3	13.30	200.2	13.10	13.30	-197.2	1,531	-12.88%	大賣/鉅額交易
2024/04/16	2	13.58	0	0.00	13.40	2	1,500	0.13%
2024/04/15	1	13.55	0	0.00	13.55	1	1,491	0.07%
2024/04/11	5.2	13.68	0	0.00	13.50	5.2	1,478	0.35%
2024/04/10	0	0.00	1	13.75	13.75	-1	1,457	-0.07%
2024/04/09	3	13.50	0	0.00	13.50	3	1,436	0.21%
2024/04/03	0.2	13.30	0	0.00	13.15	0.2	1,398	0.01%
2024/03/29	0	0.00	2	13.30	13.25	-2	1,393	-0.14%
2024/03/28	1.3	13.22	0	0.00	13.25	1.3	1,408	0.09%
2024/03/27	30.2	13.30	0	0.00	13.35	30.2	1,430	2.11%
2024/03/26	2	13.25	0	0.00	13.20	2	1,420	0.14%
2024/03/25	0	0.00	1	13.20	13.15	-1	1,413	-0.07%
2024/03/22	0.2	13.23	0	0.00	13.20	0.2	1,409	0.01%
2024/03/20	1	13.10	0	0.00	13.10	1	1,399	0.07%
2024/03/15	3	13.27	0	0.00	13.25	3	1,341	0.22%
2024/03/14	0	0.00	1	13.65	13.60	-1	1,311	-0.08%
2024/03/13	1	13.70	11	13.60	13.60	-10	1,329	-0.75%
2024/03/11	2	13.68	0	0.00	13.75	2	1,335	0.15%
2024/03/08	12.4	13.76	0	0.00	13.65	12.4	1,349	0.92%
2024/03/07	4	14.34	12	14.28	14.30	-8	1,265	-0.63%
2024/03/06	1	14.45	0	0.00	14.50	1	1,272	0.08%
2024/03/05	0.1	14.50	3	14.45	14.35	-2.9	1,276	-0.23%
2024/03/01	0	0.00	0.1	14.80	14.70	-0.1	1,259	-0.01%
2024/02/29	5	14.65	0	0.00	14.65	5	1,260	0.40%
2024/02/27	3.2	14.89	0	0.00	14.80	3.2	1,250	0.26%
2024/02/22	5	15.30	0	0.00	15.10	5	1,285	0.39%
2024/02/21	1	15.30	1	15.40	15.35	0	1,283	0.00%
2024/02/20	10	15.60	0	0.00	15.45	10	1,293	0.77%
2024/02/19	100.2	15.53	2	15.50	15.55	98.2	1,305	7.52%
2024/02/16	7	15.20	1	15.25	15.20	6	1,340	0.45%
2024/02/15	2	15.00	0	0.00	15.10	2	1,356	0.15%
2024/02/05	7	14.80	0	0.00	14.80	7	1,360	0.51%
2024/01/31	0	0.00	1	15.00	14.95	-1	1,449	-0.07%
2024/01/30	10.2	15.00	1	14.95	14.95	9.2	1,441	0.64%
2024/01/29	5	15.05	1	15.00	15.10	4	1,424	0.28%
2024/01/26	104	14.70	4	14.48	14.70	100	1,396	7.16%	大買/
2024/01/23	4	14.20	0	0.00	14.25	4	1,356	0.29%
2024/01/22	1	14.20	0	0.00	14.10	1	1,351	0.07%
2024/01/17	0.2	14.28	0	0.00	14.20	0.2	1,361	0.01%
2024/01/16	2	14.45	0	0.00	14.40	2	1,324	0.15%
2024/01/15	1	14.85	0	0.00	14.90	1	1,286	0.08%
2024/01/11	0	0.00	4	14.80	14.80	-4	1,302	-0.31%
2024/01/10	4	14.83	0	0.00	14.80	4	1,310	0.31%
2024/01/09	6.1	14.95	0	0.00	14.95	6.1	1,302	0.47%
2024/01/04	0	0.00	3	15.15	15.10	-3	1,310	-0.23%
2024/01/02	3	15.10	0	0.00	15.10	3	1,346	0.22%
2023/12/29	1	15.20	0	0.00	15.20	1	1,346	0.07%
2023/12/28	6	15.20	3	15.25	15.30	3	1,362	0.22%
2023/12/27	1	15.25	0	0.00	15.30	1	1,361	0.07%
2023/12/26	0	0.00	5	15.32	15.30	-5	1,361	-0.37%
2023/12/25	0	0.00	18	15.00	15.00	-18	1,357	-1.33%
2023/12/22	3	15.20	2	15.25	15.10	1	1,350	0.07%
2023/12/19	1	15.50	0	0.00	15.50	1	1,323	0.08%
2023/12/15	0	0.00	4	15.69	15.85	-4	1,320	-0.30%
2023/12/14	5	15.59	3	15.65	15.55	2	1,307	0.15%
2023/12/13	6	15.50	6	15.58	15.55	0	1,302	0.00%
2023/12/12	2	15.45	12	15.54	15.50	-10	1,330	-0.75%
2023/12/11	3.1	15.55	0	0.00	15.55	3.1	1,326	0.24%
2023/12/07	2.1	16.06	0	0.00	15.95	2.1	1,297	0.17%
2023/12/06	1.1	16.15	4	16.30	16.20	-2.9	1,291	-0.23%
2023/12/04	0.2	16.15	0	0.00	16.15	0.2	1,266	0.01%
2023/12/01	4.2	16.06	0	0.00	16.10	4.2	1,266	0.33%
2023/11/29	0	0.00	4	15.90	16.05	-4	1,302	-0.31%
2023/11/27	0.2	15.85	1	16.05	15.85	-0.9	1,305	-0.07%
2023/11/23	3.1	15.80	0	0.00	15.80	3.1	1,296	0.24%
2023/11/22	11	16.05	0	0.00	16.10	11	1,292	0.85%
2023/11/21	1.5	16.05	0	0.00	16.00	1.5	1,305	0.11%
2023/11/20	3.1	16.10	1	16.30	16.15	2.1	1,295	0.16%
2023/11/17	0	0.00	1	16.25	16.20	-1	1,295	-0.08%
2023/11/16	0	0.00	12	16.40	16.20	-12	1,290	-0.93%
2023/11/15	10	16.00	11	16.00	16.20	-1	1,279	-0.08%
2023/11/14	0	0.00	11	15.80	15.85	-11	1,240	-0.89%
2023/11/13	1	15.65	2	15.63	15.45	-1	1,228	-0.08%
2023/11/10	0	0.00	8	15.49	15.55	-8	1,230	-0.65%
2023/11/09	10	15.50	0	0.00	15.25	10	1,173	0.85%
2023/11/03	0	0.00	2	15.10	15.20	-2	1,260	-0.16%
2023/10/26	3	14.50	0	0.00	14.80	3	1,773	0.17%
2023/10/25	4	14.74	1	14.80	14.80	3	1,853	0.16%
2023/10/20	1	14.40	0	0.00	14.55	1	2,253	0.04%
2023/10/19	2.1	14.75	1	14.80	14.75	1.1	2,288	0.05%
2023/10/18	0	0.00	1	14.85	14.80	-1	2,328	-0.04%
2023/10/13	1	15.25	6	15.20	15.15	-5	3,026	-0.17%
2023/10/12	5	15.36	0	0.00	15.35	5	3,150	0.16%
2023/10/11	6	15.32	12	15.25	15.20	-6	3,165	-0.19%
2023/10/06	2	14.90	0	0.00	14.90	2	3,137	0.06%
2023/10/04	1.2	14.56	0	0.00	14.50	1.2	3,142	0.04%
2023/09/27	0.1	14.90	0	0.00	14.80	0.1	3,155	0.00%
2023/09/26	0.1	15.10	0	0.00	15.00	0.1	3,164	0.00%
2023/09/21	0	0.00	2	15.15	15.10	-2	3,211	-0.06%
2023/09/20	6	15.52	0	0.00	15.40	6	3,240	0.19%
2023/09/18	0	0.00	4	15.60	15.70	-4	3,421	-0.12%
2023/09/15	7	15.48	3	15.57	15.65	4	3,416	0.12%
2023/09/14	4	15.63	0	0.00	15.65	4	3,381	0.12%
2023/09/13	2	15.65	7	15.71	15.75	-5	3,376	-0.15%
2023/09/11	4	15.49	0	0.00	15.45	4	3,387	0.12%
2023/09/08	2.4	15.46	0	0.00	15.70	2.4	3,378	0.07%
2023/09/07	0.2	15.25	0	0.00	15.30	0.2	3,361	0.00%
2023/09/06	0.1	15.60	5	15.52	15.45	-4.9	3,364	-0.15%
2023/09/05	3	15.90	0	0.00	15.75	3	3,352	0.09%
2023/09/04	4	15.75	1	15.65	15.80	3	3,326	0.09%
2023/08/31	2.1	15.29	0	0.00	15.05	2.1	3,308	0.06%
2023/08/29	10	15.15	10	15.20	15.20	0	3,327	0.00%
2023/08/28	1	15.10	0	0.00	15.00	1	3,328	0.03%
2023/08/25	0.2	15.60	2	15.48	15.45	-1.9	3,332	-0.06%
2023/08/24	0	0.00	20	15.25	15.20	-20	3,309	-0.60%
2023/08/23	0	0.00	3	15.05	15.00	-3	3,308	-0.09%
2023/08/22	0.1	15.05	0.1	14.95	14.95	0	3,306	0.00%
2023/08/18	8.2	15.16	8	15.44	15.30	0.2	3,281	0.01%
2023/08/17	0.2	15.05	0	0.00	15.15	0.2	3,253	0.01%
2023/08/15	0.1	15.15	6	15.15	15.10	-5.9	3,202	-0.18%
2023/08/14	6.2	15.22	45	15.28	15.20	-38.9	3,190	-1.22%
2023/08/11	6	15.85	0	0.00	15.80	6	3,150	0.19%
2023/08/09	1	16.40	2	16.20	16.20	-1	3,095	-0.03%
2023/08/08	0	0.00	1	16.35	16.35	-1	3,088	-0.03%
2023/08/07	17	16.29	22	16.25	16.25	-5	3,067	-0.16%
2023/08/04	2.2	16.82	0	0.00	16.95	2.2	2,975	0.07%
2023/08/02	30.3	17.23	5	17.35	17.05	25.3	2,927	0.86%
2023/08/01	12.2	17.25	38	17.25	17.40	-25.8	2,796	-0.92%
2023/07/31	1.2	16.84	5	16.80	16.75	-3.8	2,628	-0.14%
2023/07/28	18	16.63	8.2	16.60	16.70	9.8	2,565	0.38%
2023/07/27	36.2	17.21	7	17.13	17.15	29.2	2,490	1.17%
2023/07/26	2	16.30	10.7	16.20	16.60	-8.7	2,255	-0.39%
2023/07/25	1.1	15.70	5	15.70	15.85	-3.9	2,120	-0.18%
2023/07/24	11.2	15.81	19	15.79	15.80	-7.8	2,100	-0.37%
2023/07/21	15	16.24	12.1	16.19	16.15	2.9	2,062	0.14%
2023/07/20	0	0.00	15.3	16.16	16.30	-15.3	2,039	-0.75%
2023/07/19	16	15.88	10.2	16.20	15.75	5.8	1,978	0.29%
2023/07/18	24	16.38	43.2	16.58	16.65	-19.2	1,826	-1.05%
2023/07/17	23	15.24	10.6	15.15	15.30	12.4	1,378	0.90%
2023/07/14	13	14.45	7.2	14.40	14.55	5.8	1,261	0.46%
2023/07/13	0.2	14.20	16	14.27	14.25	-15.8	1,246	-1.27%
2023/07/11	4	14.28	0	0.00	14.30	4	1,290	0.31%
2023/07/07	4.4	14.21	0	0.00	14.30	4.4	1,303	0.34%
2023/07/06	3.2	14.50	0	0.00	14.50	3.2	1,331	0.24%
2023/07/04	3	14.70	0.1	14.75	14.75	2.9	1,340	0.22%
2023/07/03	0	0.00	10	14.90	14.95	-10	1,333	-0.75%
2023/06/30	0	0.00	2	14.88	14.85	-2	1,327	-0.15%
2023/06/29	10	14.75	0	0.00	14.80	10	1,308	0.76%
2023/06/28	2	14.90	0	14.90	14.85	2	1,280	0.15%
2023/06/27	30.1	14.99	6	14.76	15.05	24.1	1,239	1.94%
2023/06/26	1.2	14.41	0	0.00	14.35	1.2	1,045	0.11%
2023/06/19	0	0.00	5	14.51	14.45	-5	1,065	-0.47%
2023/06/16	13	14.47	11.2	14.57	14.35	1.8	1,065	0.17%
2023/06/15	0	0.00	0.1	14.45	14.35	-0.1	1,049	-0.01%
2023/06/12	0.1	14.30	0	0.00	14.35	0.1	1,073	0.01%
2023/06/08	1	14.60	0	0.00	14.45	1	1,091	0.09%
2023/06/07	0	0.00	0.1	14.80	14.70	-0.1	1,131	-0.01%
2023/06/06	0	0.00	0.4	14.69	14.70	-0.4	1,136	-0.04%
2023/06/05	1	14.50	2	14.50	14.55	-1	1,154	-0.09%
2023/06/01	0	0.00	1	14.30	14.20	-1	1,145	-0.09%
2023/05/31	0	0.00	1	14.40	14.35	-1	1,141	-0.09%
2023/05/30	10	14.18	16	14.16	14.15	-6	1,148	-0.52%
2023/05/26	4.3	14.15	0	0.00	14.15	4.3	1,165	0.37%
2023/05/25	1.1	14.41	0	0.00	14.35	1.1	1,171	0.09%
2023/05/24	0	0.00	6	14.60	14.65	-6	1,178	-0.51%
2023/05/23	0	0.00	0.2	14.65	14.55	-0.2	1,191	-0.02%
2023/05/22	0	0.00	1.2	14.58	14.60	-1.2	1,223	-0.10%
2023/05/19	0	0.00	4	14.50	14.45	-4	1,224	-0.33%
2023/05/18	1	14.60	0	0.00	14.55	1	1,234	0.08%
2023/05/17	0	0.00	7.5	14.46	14.70	-7.5	1,236	-0.61%
2023/05/12	3.1	14.18	0	0.00	14.05	3.1	1,287	0.24%
2023/05/11	3.1	14.18	0	0.00	14.05	3.1	1,293	0.24%
2023/05/10	0.3	14.40	4	14.38	14.40	-3.7	1,322	-0.28%
2023/05/09	0.1	14.45	0	0.00	14.35	0.1	1,368	0.00%
2023/05/08	2.1	14.55	0	0.00	14.50	2.1	1,419	0.15%
2023/05/04	0	0.00	0.1	14.55	14.55	-0.1	1,517	0.00%
2023/05/03	2.2	14.45	0	0.00	14.40	2.2	1,597	0.14%
2023/05/02	3.1	14.75	0	0.00	14.70	3.1	1,616	0.19%
2023/04/28	1.2	14.95	0	0.00	14.95	1.2	1,679	0.07%
2023/04/27	0.1	15.10	0	0.00	15.05	0.1	1,728	0.01%
2023/04/26	0	0.00	1	15.00	15.10	-1	1,748	-0.06%
2023/04/25	0.2	14.93	1	14.90	14.80	-0.8	1,796	-0.04%
2023/04/24	1	15.10	2.7	15.22	15.05	-1.7	1,831	-0.09%
2023/04/21	1.2	14.61	11	14.65	14.55	-9.8	1,799	-0.54%
2023/04/20	0.2	14.88	0	0.00	14.80	0.2	1,793	0.01%
2023/04/19	10	14.95	0	0.00	14.85	10	1,790	0.56%
2023/04/18	1.2	14.98	1.1	15.04	14.95	0.1	1,779	0.01%
2023/04/17	1	15.20	1	15.30	15.20	0	1,777	0.00%
2023/04/14	1	15.40	12.4	15.12	15.15	-11.4	1,767	-0.64%
2023/04/11	0.1	15.20	0	0.00	15.05	0.1	1,710	0.01%
2023/04/10	20	14.98	1.2	14.95	15.00	18.8	1,680	1.12%
2023/04/07	0	0.00	3.1	14.65	14.65	-3.1	1,675	-0.19%
2023/04/06	7	14.46	5	14.47	14.50	2	1,688	0.12%
2023/03/31	2	14.40	2	14.45	14.40	0	1,692	0.00%
2023/03/30	0	14.35	0	0.00	14.40	0	1,718	0.00%
2023/03/28	0.1	14.40	12	14.30	14.35	-11.9	1,764	-0.67%
2023/03/27	0	0.00	1	14.45	14.45	-1	1,775	-0.06%
2023/03/24	2	14.50	0	0.00	14.50	2	1,848	0.11%
2023/03/23	1	14.45	0	0.00	14.45	1	1,879	0.05%
2023/03/21	3	14.55	0	0.00	14.55	3	1,883	0.16%
2023/03/20	0	0.00	0.1	14.70	14.65	-0.1	1,887	-0.01%
2023/03/17	0	0.00	5	14.45	14.55	-5	1,909	-0.26%
2023/03/16	0.2	14.43	0	0.00	14.25	0.2	1,904	0.01%
2023/03/14	2.1	14.70	0	0.00	14.70	2.1	1,929	0.11%
2023/03/13	2.1	14.70	2	14.85	14.90	0.1	1,944	0.01%
2023/03/10	5.2	15.00	1	15.05	15.00	4.2	1,932	0.22%
2023/03/09	9.1	15.44	0	0.00	15.40	9.1	1,951	0.47%
2023/03/08	0.1	15.60	0.2	15.58	15.60	-0.1	2,073	0.00%
2023/03/07	10	15.30	0	0.00	15.35	10	2,056	0.49%
2023/03/06	0	0.00	0.1	15.35	15.30	-0.1	2,056	0.00%
2023/03/03	0	0.00	0.1	15.25	15.20	-0.1	2,077	0.00%
2023/03/02	0.1	15.05	30	15.10	15.10	-29.9	2,096	-1.43%
2023/03/01	0.2	15.25	10	15.10	15.10	-9.8	2,072	-0.47%
2023/02/24	0.3	15.55	0	0.00	15.55	0.3	2,057	0.01%
2023/02/23	35.1	15.65	66.1	15.66	15.60	-31	2,042	-1.52%
2023/02/22	26	15.59	42	15.50	15.60	-16	2,034	-0.79%
2023/02/21	12.1	15.58	12	15.62	15.55	0.1	2,024	0.00%
2023/02/20	0	0.00	2.2	15.46	15.65	-2.2	2,032	-0.11%
2023/02/17	8	15.22	8	15.27	15.20	0	2,019	0.00%
2023/02/14	45	15.23	43.2	15.13	15.25	1.8	2,096	0.09%
2023/02/13	2	14.85	5	14.87	14.80	-3	2,092	-0.14%
2023/02/10	4.2	14.85	0	0.00	14.80	4.2	2,083	0.20%
2023/02/09	0	0.00	0.1	15.25	15.15	-0.1	2,052	0.00%
2023/02/08	27.2	15.09	0	0.00	15.15	27.2	2,040	1.33%
2023/02/07	20	15.35	1	15.30	15.30	19	1,997	0.95%
2023/02/06	5	15.66	1	15.65	15.75	4	1,954	0.20%
2023/02/03	5.2	15.50	46.1	15.27	15.50	-40.9	1,903	-2.15%
2023/02/02	8	15.12	6	15.23	15.20	2	1,851	0.11%
2023/02/01	47	15.01	45.2	15.00	15.05	1.8	1,814	0.10%
2023/01/31	28	14.75	26	14.79	14.80	2	1,739	0.11%
2023/01/30	14	14.69	13.1	14.76	14.55	0.9	1,715	0.05%
2023/01/17	17	14.26	17.1	14.31	14.40	-0.1	1,651	-0.01%
2023/01/16	47	14.07	56	13.97	14.00	-9	1,607	-0.56%
2023/01/13	66	14.22	60	14.27	14.20	6	1,598	0.38%
2023/01/12	16.2	14.01	15	14.07	14.20	1.2	1,588	0.08%
2023/01/11	12	13.77	8	13.80	13.75	4	1,541	0.26%
2023/01/09	5	13.70	6	13.74	13.75	-1	1,567	-0.06%
2023/01/06	5	13.65	5	13.65	13.55	0	1,616	0.00%
2023/01/05	11	13.74	10	13.83	13.65	1	1,641	0.06%
2023/01/04	6	13.62	6	13.68	13.70	0	1,642	0.00%
2023/01/03	8	13.48	8	13.55	13.55	0	1,644	0.00%
2022/12/30	8	13.62	9	13.66	13.60	-1	1,640	-0.06%
2022/12/28	1	13.60	0	0.00	13.65	1	1,646	0.06%
2022/12/27	10	14.06	0	0.00	13.85	10	1,636	0.61%
2022/12/26	7	13.83	6	13.90	14.10	1	1,625	0.06%
2022/12/23	10	13.81	3	13.85	13.80	7	1,633	0.43%
2022/12/22	10	13.95	25.1	13.77	14.05	-15.1	1,629	-0.93%
2022/12/21	26	13.45	27	13.48	13.50	-1	1,621	-0.06%
2022/12/20	13.1	13.61	10	13.65	13.15	3.1	1,628	0.19%
2022/12/19	10	13.85	10	13.90	13.70	0	1,624	0.00%
2022/12/16	32	14.07	31	14.14	13.90	1	1,610	0.06%
2022/12/15	38	14.07	37.1	14.12	14.10	0.9	1,537	0.06%
2022/12/14	15	13.87	0	0.00	13.90	15	1,509	0.99%
2022/12/13	28	13.79	33	13.78	13.80	-5	1,496	-0.33%
2022/12/09	40	13.90	71	13.85	13.85	-31	1,489	-2.08%
2022/12/08	38.1	13.36	4	13.40	13.45	34.1	1,470	2.32%
2022/12/07	29	13.55	29	13.66	13.50	0	1,464	0.00%
2022/12/06	22	14.03	10	14.15	13.60	12	1,447	0.83%
2022/12/05	17	14.22	11	14.19	14.10	6	1,413	0.42%
2022/12/02	14.1	13.96	14	14.01	13.90	0.1	1,387	0.01%
2022/12/01	3.2	14.00	3	14.10	14.00	0.2	1,383	0.01%
2022/11/30	2	14.15	104.1	13.85	14.05	-102.1	1,319	-7.74%	大賣/鉅額交易
2022/11/29	9	13.46	5.1	13.45	13.50	3.9	1,187	0.33%
2022/11/28	6	12.97	37	13.14	13.30	-31	1,170	-2.65%
2022/11/22	7	12.60	0	0.00	12.65	7	1,132	0.62%
2022/11/21	23	12.62	0	0.00	12.60	23	1,132	2.03%
2022/11/18	69.2	12.74	6	12.83	12.60	63.2	1,145	5.51%
2022/11/17	46	12.66	7.1	12.73	12.80	38.9	1,168	3.33%
2022/11/16	11.2	12.71	7	12.68	12.60	4.2	1,165	0.36%
2022/11/15	4	13.10	0	0.00	13.10	4	1,152	0.35%
2022/11/14	3	13.15	3.2	13.14	13.15	-0.2	1,137	-0.02%
2022/11/11	3	12.45	3.3	12.45	12.40	-0.3	1,073	-0.03%
2022/11/10	0	0.00	5	12.30	12.35	-5	1,073	-0.47%
2022/11/09	0.2	12.63	0	0.00	12.50	0.2	1,069	0.02%
2022/11/02	2	12.40	2	12.45	12.40	0	1,169	0.00%
2022/10/31	0.1	12.20	5	12.15	12.20	-4.9	1,282	-0.38%
2022/10/28	3.1	12.35	0	0.00	12.20	3.1	1,456	0.21%
2022/10/27	8	12.35	8	12.31	12.40	0	1,456	0.00%
2022/10/26	5.1	12.05	5	12.08	12.10	0.1	1,452	0.01%
2022/10/25	2.1	12.15	2	12.25	12.25	0.1	1,452	0.01%
2022/10/24	9	12.18	9	12.23	12.15	0	1,452	0.00%
2022/10/21	6	12.13	6	12.20	12.15	0	1,448	0.00%
2022/10/20	10.1	12.00	10	12.05	12.45	0.1	1,434	0.01%
2022/10/17	0.3	12.10	0	0.00	12.20	0.3	1,378	0.02%
2022/10/14	1	12.55	0	0.00	12.60	1	1,362	0.07%
2022/10/13	0.3	11.90	0	0.00	11.70	0.3	1,327	0.02%
2022/10/12	0.1	12.00	3	12.05	12.15	-2.9	1,312	-0.22%
2022/10/06	1	12.65	0	0.00	12.75	1	1,323	0.08%
2022/10/05	0	0.00	2	12.60	12.70	-2	1,353	-0.15%
2022/10/03	0	0.00	0.1	12.25	12.35	-0.1	1,383	-0.01%
2022/09/30	0	0.00	1	12.20	12.25	-1	1,392	-0.07%
2022/09/28	3.2	12.02	0	0.00	11.95	3.2	1,384	0.23%
2022/09/27	1.1	12.40	1	12.40	12.35	0.1	1,370	0.01%
2022/09/26	8.3	12.74	0	0.00	12.55	8.3	1,356	0.61%
2022/09/21	2.2	13.30	0	0.00	13.15	2.2	1,391	0.16%
2022/09/20	1	13.35	0	0.00	13.40	1	1,386	0.07%
2022/09/19	1.1	13.41	0	0.00	13.40	1.1	1,408	0.08%
2022/09/16	0.2	13.75	0	0.00	13.55	0.2	1,421	0.01%
2022/09/15	3	13.80	6	13.76	13.75	-3	1,433	-0.21%
2022/09/07	2	13.20	1	13.35	13.35	1	1,488	0.07%
2022/09/06	2	13.35	0	0.00	13.40	2	1,489	0.13%
2022/09/05	2.1	13.57	0	0.00	13.45	2.1	1,500	0.14%
2022/09/02	2	13.65	0	0.00	13.65	2	1,515	0.13%
2022/09/01	4	13.80	0	0.00	13.75	4	1,520	0.26%
2022/08/30	0	0.00	2	13.85	13.85	-2	1,539	-0.13%
2022/08/29	1.1	13.61	0	0.00	13.65	1.1	1,537	0.07%
2022/08/26	1	14.05	0	0.00	14.00	1	1,534	0.07%
2022/08/25	0	0.00	3	13.95	13.95	-3	1,534	-0.20%
2022/08/24	3	14.03	1	13.95	13.95	2	1,540	0.13%
2022/08/23	2.1	13.70	1	13.65	13.75	1.1	1,526	0.07%
2022/08/16	1	13.65	0	0.00	13.65	1	1,536	0.07%
2022/08/15	6	13.59	0	0.00	13.55	6	1,533	0.39%
2022/08/12	0	0.00	5	13.71	13.55	-5	1,527	-0.33%
2022/08/11	10	13.45	1	13.45	13.45	9	1,508	0.60%
2022/08/10	10	13.30	10	13.35	13.35	0	1,512	0.00%
2022/08/09	1.1	13.22	1.3	13.13	13.20	-0.2	1,543	-0.01%
2022/08/08	6.3	12.89	0	0.00	12.90	6.3	1,535	0.41%
2022/08/05	0.3	13.50	1	13.25	13.40	-0.7	1,539	-0.05%
2022/08/04	18.3	13.60	8	13.55	13.55	10.3	1,516	0.68%
2022/08/03	1	14.90	0	0.00	14.95	1	1,392	0.07%
2022/08/02	2.2	15.10	1	15.10	15.05	1.2	1,425	0.08%
2022/08/01	0	0.00	0.2	15.49	15.45	-0.2	1,476	-0.01%
2022/07/28	0	0.00	1	15.10	15.05	-1	1,539	-0.06%
2022/07/26	4.1	15.05	0	0.00	15.00	4.1	1,586	0.26%
2022/07/22	0	15.00	0	0.00	15.00	0	1,623	0.00%
2022/07/21	1	15.00	0	0.00	15.05	1	1,657	0.06%
2022/07/20	5	14.94	0	0.00	14.85	5	1,690	0.30%
2022/07/19	1	14.50	0	0.00	14.85	1	1,718	0.06%
2022/07/12	0.5	14.12	0	0.00	13.85	0.5	1,730	0.03%
2022/07/06	1	15.00	0	0.00	14.95	1	1,783	0.06%
2022/07/05	0	0.00	0.2	15.40	15.35	-0.2	1,858	-0.01%
2022/07/04	1	15.00	0.2	15.15	15.00	0.8	1,863	0.04%
2022/07/01	7.5	15.15	0	0.00	15.00	7.5	1,898	0.39%
2022/06/30	0.1	15.85	0	0.00	15.70	0.1	1,882	0.01%
2022/06/29	0.2	16.30	2	16.30	16.20	-1.8	1,880	-0.10%
2022/06/28	0.2	16.58	0	0.00	16.50	0.2	1,890	0.01%
2022/06/27	0	0.00	1.3	16.59	16.85	-1.3	1,909	-0.07%
2022/06/23	0.2	15.88	1	16.15	15.85	-0.8	1,939	-0.04%
2022/06/22	0	0.00	0.1	15.95	15.95	-0.1	1,956	-0.01%
2022/06/21	0	0.00	1	16.25	16.25	-1	2,067	-0.05%
2022/06/20	0.5	15.94	0	0.00	15.60	0.5	2,157	0.02%
2022/06/17	5.1	16.40	0	0.00	16.35	5.1	2,204	0.23%
2022/06/16	0.2	16.83	0	0.00	16.50	0.2	2,286	0.01%
2022/06/14	2.1	16.50	1	16.55	16.60	1.1	2,366	0.05%
2022/06/13	1.2	17.12	7	16.87	16.80	-5.9	2,405	-0.24%
2022/06/10	1	17.40	0	0.00	17.40	1	2,436	0.04%
2022/06/09	2	17.70	1	17.50	17.60	1	2,465	0.04%
2022/06/08	0	0.00	2	17.33	17.30	-2	2,514	-0.08%
2022/06/01	0	0.00	3	17.27	17.25	-3	3,146	-0.10%
2022/05/31	2	16.98	2	17.00	17.15	0	3,155	0.00%
2022/05/27	0	0.00	1	17.00	16.95	-1	3,253	-0.03%
2022/05/25	0	0.00	10	16.85	17.00	-10	3,308	-0.30%
2022/05/24	0	0.00	6	16.78	16.75	-6	3,344	-0.18%
2022/05/20	1	17.00	0	0.00	16.95	1	3,384	0.03%
2022/05/19	6	17.15	0	0.00	17.15	6	3,393	0.18%
2022/05/18	1	17.00	18	17.01	17.00	-17	3,382	-0.50%
2022/05/16	0	0.00	3	16.37	16.40	-3	3,362	-0.09%
2022/05/13	0	0.00	1.2	16.05	16.10	-1.2	3,355	-0.04%
2022/05/12	4.2	15.42	0	0.00	15.25	4.2	3,341	0.13%
2022/05/11	1.1	15.56	1	15.70	15.70	0.1	3,357	0.00%
2022/05/10	0.1	16.25	0	0.00	16.10	0.1	3,439	0.00%
2022/05/09	4.5	16.57	1	17.00	16.45	3.5	3,449	0.10%
2022/05/06	3.2	17.37	14	17.20	17.30	-10.8	3,460	-0.31%
2022/05/05	0	0.00	3	16.97	16.90	-3	3,482	-0.09%
2022/05/04	2	16.80	0	0.00	16.80	2	3,528	0.06%
2022/04/29	7	16.82	3	16.95	16.55	4	3,623	0.11%
2022/04/27	13.3	16.55	0	0.00	16.50	13.3	3,647	0.36%
2022/04/26	3	16.97	3	17.03	17.05	0	3,661	0.00%
2022/04/25	2.3	16.72	5	16.70	16.70	-2.7	3,662	-0.07%
2022/04/22	1	17.35	0	0.00	17.30	1	3,630	0.03%
2022/04/21	17	17.46	2.2	17.50	17.45	14.8	3,659	0.40%
2022/04/20	2	17.20	3	17.30	17.35	-1	3,683	-0.03%
2022/04/18	1	16.90	1	16.90	16.95	0	3,694	0.00%
2022/04/15	0.1	17.35	1	17.25	17.25	-0.9	3,692	-0.02%
2022/04/14	5	17.48	4	17.63	17.50	1	3,769	0.03%
2022/04/13	3	17.45	4	17.58	17.65	-1	3,782	-0.03%
2022/04/12	1.5	17.49	5	17.40	17.25	-3.5	3,777	-0.09%
2022/04/11	13.1	17.83	21.2	17.96	17.85	-8.1	3,725	-0.22%
2022/04/08	11	17.90	2	17.88	17.80	9	3,678	0.24%
2022/04/07	6.3	17.86	0	0.00	17.80	6.3	3,710	0.17%
2022/04/06	0.3	18.23	0	0.00	18.15	0.3	3,748	0.01%
2022/04/01	1	18.20	0	0.00	18.30	1	3,755	0.03%
2022/03/31	0	0.00	2	18.45	18.35	-2	3,764	-0.05%
2022/03/30	1	18.45	0	0.00	18.45	1	3,790	0.03%
2022/03/29	5.2	18.38	0	0.00	18.35	5.2	3,797	0.14%
2022/03/28	4	18.36	11	18.30	18.35	-7	3,824	-0.18%
2022/03/25	4.2	18.82	0	0.00	18.80	4.2	3,806	0.11%
2022/03/24	8.2	18.95	10	18.92	18.90	-1.9	3,792	-0.05%
2022/03/23	9	19.86	3	19.93	20.00	6	3,729	0.16%
2022/03/22	8	19.80	18	19.66	19.80	-10	3,646	-0.27%
2022/03/21	17.2	19.58	37	19.37	19.60	-19.9	3,614	-0.55%
2022/03/18	2	19.15	20	19.15	19.15	-18	3,560	-0.51%
2022/03/17	0	0.00	14	19.05	19.10	-14	3,547	-0.39%
2022/03/16	5.1	18.88	0.2	19.07	18.85	4.9	3,526	0.14%
2022/03/15	8.2	18.87	1.2	18.94	18.90	7	3,516	0.20%
2022/03/14	5	19.15	6	19.11	19.15	-1	3,533	-0.03%
2022/03/11	4.1	18.95	8	19.06	18.95	-3.9	3,535	-0.11%
2022/03/10	30	19.01	2	19.00	19.10	28	3,492	0.80%
2022/03/09	40.8	18.97	15	19.01	18.90	25.8	3,383	0.76%
2022/03/08	5.5	20.66	0	0.00	20.45	5.5	3,001	0.18%
2022/03/07	1	21.10	0	0.00	21.25	1	2,991	0.03%
2022/03/04	5	21.90	3	21.85	21.70	2	3,020	0.07%
2022/03/03	1	22.20	3	22.23	22.10	-2	3,064	-0.07%
2022/03/02	10	22.00	1.5	21.93	22.05	8.5	3,068	0.28%
2022/03/01	1.2	21.56	30	21.41	21.60	-28.9	3,071	-0.94%
2022/02/25	2	21.10	3	20.97	20.90	-1	3,108	-0.03%
2022/02/24	3.1	21.17	1	21.10	20.90	2.1	3,121	0.07%
2022/02/23	2	21.45	1	21.45	21.50	1	3,143	0.03%
2022/02/22	3.3	21.39	1	21.25	21.35	2.3	3,187	0.07%
2022/02/21	0	0.00	2	21.70	21.80	-2	3,208	-0.06%
2022/02/18	2	21.55	0	0.00	21.65	2	3,235	0.06%
2022/02/17	2	21.55	5	21.60	21.65	-3	3,286	-0.09%
2022/02/14	0.3	21.48	0	0.00	21.45	0.3	3,385	0.01%
2022/02/11	13.2	21.83	13	21.87	21.75	0.2	3,429	0.00%
2022/02/10	5	22.10	2	22.23	22.35	3	3,443	0.09%
2022/02/09	0	0.00	3	21.82	21.95	-3	3,367	-0.09%
2022/02/08	0	0.00	8	21.83	21.85	-8	3,410	-0.23%
2022/02/07	10	21.45	26	21.31	21.60	-16	3,456	-0.46%
2022/01/26	0	0.00	1	20.35	20.50	-1	3,612	-0.03%
2022/01/25	6.4	20.29	0	0.00	20.00	6.4	3,605	0.18%
2022/01/24	0.2	20.75	1	20.80	20.65	-0.9	3,540	-0.02%
2022/01/21	1	21.25	0	0.00	21.10	1	3,528	0.03%
2022/01/20	1	21.30	0	0.00	21.55	1	3,548	0.03%
2022/01/19	5.2	21.59	7	21.66	21.35	-1.8	3,581	-0.05%
2022/01/18	0	0.00	1	21.50	21.45	-1	3,600	-0.03%
2022/01/14	6.2	21.28	0	0.00	21.15	6.2	3,668	0.17%
2022/01/13	21	21.55	2	21.58	21.55	19	3,704	0.51%
2022/01/10	6	21.18	0	0.00	21.15	6	3,890	0.15%
2022/01/07	3.3	21.35	0	0.00	21.25	3.3	3,904	0.08%
2022/01/06	7	21.14	9	21.15	21.10	-2	3,951	-0.05%
2022/01/05	5	21.20	4	21.25	21.20	1	4,075	0.02%
2022/01/04	1	21.20	0	0.00	21.20	1	4,233	0.02%
2022/01/03	2	21.20	1	21.20	21.30	1	4,320	0.02%
2021/12/30	5	21.65	1	21.80	21.60	4	4,418	0.09%
2021/12/29	5	21.57	6	21.61	21.60	-1	4,495	-0.02%
2021/12/27	1	21.25	1	21.35	21.30	0	4,709	0.00%
2021/12/24	5	21.47	4	21.43	21.45	1	5,015	0.02%
2021/12/23	0	0.00	13	21.25	21.35	-13	5,192	-0.25%
2021/12/22	4	21.33	0	0.00	21.25	4	5,887	0.07%
2021/12/21	0	0.00	1	21.05	21.10	-1	6,141	-0.02%
2021/12/20	11	21.17	2.2	21.12	21.10	8.8	6,609	0.13%
2021/12/17	1	21.15	2.1	21.18	21.20	-1.1	6,880	-0.02%
2021/12/16	4	20.94	0	0.00	20.90	4	6,912	0.06%
2021/12/15	2.2	20.89	0	0.00	20.85	2.2	6,977	0.03%
2021/12/14	3.1	20.95	28	21.04	20.90	-24.9	7,108	-0.35%
2021/12/13	9.2	21.11	5	21.15	21.05	4.2	7,345	0.06%
2021/12/10	0.1	21.35	7.5	21.25	21.25	-7.5	7,476	-0.10%
2021/12/09	2.1	21.45	2	21.65	21.40	0.1	7,482	0.00%
2021/12/08	0	0.00	4	21.55	21.55	-4	7,520	-0.05%
2021/12/07	4	21.28	16	21.34	21.35	-12	7,618	-0.16%
2021/12/06	0.2	21.10	4	20.90	21.05	-3.8	7,648	-0.05%
2021/12/03	2	21.13	0	0.00	21.15	2	7,669	0.03%
2021/12/02	4	21.15	10	21.05	21.00	-6	7,722	-0.08%
2021/12/01	5	21.00	3	21.23	21.25	2	7,724	0.03%
2021/11/30	4	21.25	1	21.25	21.20	3	7,789	0.04%
2021/11/29	8.1	21.43	18	21.45	21.40	-9.9	7,759	-0.13%
2021/11/26	5.4	22.05	0	0.00	22.10	5.4	7,719	0.07%
2021/11/25	11	22.65	7	22.56	22.50	4	7,711	0.05%
2021/11/24	1	22.30	23.3	22.26	22.30	-22.3	7,693	-0.29%
2021/11/23	9	21.99	1	22.00	21.95	8	7,674	0.10%
2021/11/22	12.1	21.96	3.1	22.00	21.95	9.1	7,729	0.12%
2021/11/19	0.1	22.20	3	22.33	22.15	-2.9	7,756	-0.04%
2021/11/18	0	0.00	12	22.28	22.35	-12	7,818	-0.15%
2021/11/17	4	22.05	0.5	22.10	22.10	3.5	7,823	0.04%
2021/11/16	9.1	22.11	1	22.15	22.15	8.1	7,854	0.10%
2021/11/15	5	22.33	0.4	22.40	22.30	4.6	7,870	0.06%
2021/11/12	9	22.34	1	22.45	22.45	8	7,933	0.10%
2021/11/11	7	22.36	5	22.25	22.20	2	7,971	0.03%
2021/11/10	7	22.51	23	22.54	22.45	-16	8,137	-0.20%
2021/11/09	11.2	22.24	2	22.20	22.10	9.2	8,117	0.11%
2021/11/08	13	22.19	12	22.20	22.25	1	8,095	0.01%
2021/11/05	13.1	22.12	6	22.12	22.20	7.1	8,190	0.09%
2021/11/04	13.5	22.39	1	22.40	22.35	12.5	8,247	0.15%
2021/11/03	43	22.28	85	22.35	22.65	-42	8,293	-0.51%
2021/11/02	29.2	23.19	8	23.18	23.05	21.2	8,149	0.26%
2021/11/01	1	23.25	2	23.30	23.25	-1	8,358	-0.01%
2021/10/29	2	23.13	0	0.00	23.15	2	8,886	0.02%
2021/10/28	8.1	23.12	1	23.15	23.10	7.1	9,157	0.08%
2021/10/27	7.1	23.31	1	23.45	23.35	6.1	9,330	0.07%
2021/10/26	12.2	23.53	0	0.00	23.50	12.2	9,429	0.13%
2021/10/25	21	23.90	0	0.00	23.90	21	9,520	0.22%
2021/10/22	22	24.03	5	23.80	23.80	17	9,655	0.18%
2021/10/21	13	24.05	5	24.45	24.45	8	9,643	0.08%
2021/10/20	10	24.23	0	0.00	24.00	10	9,674	0.10%
2021/10/19	15.2	24.26	37	24.37	24.30	-21.9	9,831	-0.22%
2021/10/18	19	24.05	17	24.38	24.45	2	9,892	0.02%
2021/10/15	11	23.65	13	23.76	23.70	-2	9,909	-0.02%
2021/10/14	17.1	23.85	13	24.00	23.55	4.1	10,041	0.04%
2021/10/13	20.2	24.27	2	24.63	23.95	18.2	10,038	0.18%
2021/10/12	21	24.29	3	24.23	24.45	18	9,992	0.18%
2021/10/08	23	24.05	7	24.25	23.85	16	9,945	0.16%
2021/10/07	21	24.18	12	24.22	24.15	9	10,000	0.09%
2021/10/06	15	23.85	36	24.20	23.70	-21	10,170	-0.21%
2021/10/05	26	23.03	7	23.29	23.75	19	10,245	0.19%
2021/10/04	25	23.90	4	23.73	23.10	21	10,311	0.20%
2021/10/01	44.2	25.24	47	25.18	24.45	-2.8	10,426	-0.03%
2021/09/30	8	25.19	22	25.20	25.45	-14	10,418	-0.13%
2021/09/29	63.2	25.71	58	26.07	25.00	5.2	10,477	0.05%
2021/09/28	73.7	25.77	29	25.80	25.95	44.7	10,265	0.44%
2021/09/27	18	25.93	110	25.82	26.25	-92	13,053	-0.70%	大賣/
2021/09/24	65	25.10	74.2	25.20	24.90	-9.2	14,792	-0.06%
2021/09/23	32	24.29	32	24.28	24.30	0	14,804	0.00%
2021/09/22	4	23.85	5	23.74	23.90	-1	14,942	-0.01%
2021/09/17	30.2	24.55	14.5	24.72	24.25	15.7	15,058	0.10%
2021/09/16	32	25.06	25	25.13	25.10	7	15,025	0.05%
2021/09/15	24	24.83	11	24.99	24.70	13	14,874	0.09%
2021/09/14	17	24.86	23	24.94	24.90	-6	14,863	-0.04%
2021/09/13	15	24.74	21	24.88	24.95	-6	15,022	-0.04%
2021/09/10	32	24.73	24	24.88	24.70	8	15,161	0.05%
2021/09/09	0	0.00	7	24.29	24.55	-7	15,256	-0.05%
2021/09/08	8.1	24.06	1	23.95	23.80	7.1	15,304	0.05%
2021/09/07	0	0.00	49	24.17	24.30	-49	15,642	-0.31%
2021/09/06	4.1	23.78	0	0.00	23.75	4.1	15,682	0.03%
2021/09/03	3	24.22	5	24.60	24.25	-2	15,766	-0.01%
2021/09/02	7.1	23.99	4.1	23.90	23.75	3	15,907	0.02%
2021/09/01	3	24.33	0	0.00	24.25	3	16,154	0.02%
2021/08/31	2.1	24.25	1	24.35	24.50	1.1	16,516	0.01%
2021/08/30	7	24.33	25	24.42	24.45	-18	17,120	-0.11%
2021/08/27	0.1	23.95	22	24.14	23.90	-21.9	17,583	-0.12%
2021/08/26	6	23.95	5	23.89	23.95	1	18,477	0.01%
2021/08/25	3	23.47	0	0.00	23.65	3	20,282	0.01%
2021/08/24	1.1	23.15	12	23.48	23.70	-10.9	20,396	-0.05%
2021/08/23	12	22.70	3.2	22.73	22.85	8.8	20,784	0.04%
2021/08/20	16	22.27	16	22.36	22.10	0	20,968	0.00%
2021/08/19	2	22.70	2	23.25	22.70	0	21,073	0.00%
2021/08/18	32	22.09	16	22.60	23.25	16	21,533	0.07%
2021/08/17	11	23.08	13	23.19	22.35	-2	21,746	-0.01%
2021/08/16	29.5	23.00	34	22.87	22.85	-4.6	21,972	-0.02%
2021/08/13	7.1	24.15	11	24.40	24.00	-3.9	22,043	-0.02%
2021/08/12	10	24.28	17	24.25	24.55	-7	22,142	-0.03%
2021/08/11	29.2	24.51	92	24.64	24.20	-62.8	22,279	-0.28%
2021/08/10	20.2	24.83	1	24.75	24.80	19.2	22,399	0.09%
2021/08/09	15.2	25.33	7	25.29	25.20	8.2	22,570	0.04%
2021/08/06	14	25.74	9	25.87	25.65	5	22,691	0.02%
2021/08/05	39.3	25.69	30	25.69	25.65	9.3	23,030	0.04%
2021/08/04	75.3	26.55	13	26.36	26.40	62.3	23,166	0.27%
2021/08/03	8.3	27.81	53	27.73	28.00	-44.8	23,073	-0.19%
2021/08/02	20	27.41	15.1	27.40	27.45	5	23,112	0.02%
2021/07/30	9.1	26.63	70	26.84	26.55	-60.9	23,648	-0.26%
2021/07/29	12	26.09	14	26.39	26.65	-2	24,013	-0.01%
2021/07/28	10	25.23	37.1	25.97	26.10	-27.1	24,268	-0.11%
2021/07/27	22	25.67	9	25.78	25.50	13	24,877	0.05%
2021/07/26	11	26.08	2	26.15	25.85	9	25,441	0.04%
2021/07/23	11	26.09	34.4	25.91	26.15	-23.4	26,088	-0.09%
2021/07/22	42	25.20	6	25.46	25.00	36	26,230	0.14%
2021/07/21	45.1	24.96	26	25.08	24.80	19.1	26,640	0.07%
2021/07/20	34.3	25.33	11	25.19	25.25	23.3	27,077	0.09%
2021/07/19	20.3	25.90	11.3	25.94	26.05	9	27,330	0.03%
2021/07/16	22.2	26.13	8	26.17	26.10	14.2	28,384	0.05%
2021/07/15	18	26.12	15	26.22	26.40	3	28,906	0.01%
2021/07/14	15.1	25.43	23	25.20	25.65	-7.9	29,970	-0.03%
2021/07/13	61.5	25.89	11	25.40	25.45	50.5	31,031	0.16%
2021/07/12	42	26.48	29	26.72	26.25	13	31,887	0.04%
2021/07/09	9	26.32	11	26.50	26.60	-2	32,477	-0.01%
2021/07/08	40.3	26.61	12	26.74	26.50	28.3	32,758	0.09%
2021/07/07	80.6	26.83	19.2	26.75	26.60	61.3	32,984	0.19%
2021/07/06	21.2	27.09	50.3	27.26	27.20	-29.1	33,786	-0.09%
2021/07/05	67.8	27.75	71	27.58	27.15	-3.2	34,327	-0.01%
2021/07/02	419.5	30.24	294.5	30.44	27.50	125	34,289	0.36%	大買/大賣/鉅額交易
2021/07/01	164.5	29.06	241.1	29.15	29.90	-76.6	31,710	-0.24%	大買/大賣/
2021/06/30	38	26.87	42.2	27.01	27.20	-4.2	30,007	-0.01%
2021/06/29	36.2	26.58	17	26.86	26.25	19.2	29,947	0.06%
2021/06/28	20	26.56	7	26.45	26.80	13	29,899	0.04%
2021/06/25	4.5	26.10	12	26.05	26.00	-7.5	29,942	-0.03%
2021/06/24	11	25.95	3	26.03	26.25	8	30,361	0.03%
2021/06/23	26.2	25.73	19	25.75	25.70	7.2	30,742	0.02%
2021/06/22	8	25.59	13	25.93	25.95	-5	30,861	-0.02%
2021/06/21	24.1	24.85	31.8	24.86	24.95	-7.7	30,765	-0.03%
2021/06/18	29	25.68	22	25.70	25.60	7	30,670	0.02%
2021/06/17	28.1	26.43	4	26.25	26.30	24.1	30,633	0.08%
2021/06/16	73	26.99	59	26.86	26.15	14	30,787	0.05%
2021/06/15	12.5	26.28	4	26.38	26.40	8.5	30,516	0.03%
2021/06/11	21.1	26.53	1	26.95	26.35	20.1	30,467	0.07%
2021/06/10	15.2	26.33	18	26.27	26.80	-2.8	30,459	-0.01%
2021/06/09	41.3	27.00	4	27.65	26.65	37.3	30,342	0.12%
2021/06/08	30.1	27.46	21	27.67	27.30	9.1	30,235	0.03%
2021/06/07	76.3	28.54	111	28.70	28.25	-34.7	30,025	-0.12%	大賣/
2021/06/04	26.9	28.95	33	28.76	29.00	-6.1	29,505	-0.02%
2021/06/03	56	28.89	65.1	28.96	28.50	-9.1	29,299	-0.03%
2021/06/02	131.8	28.34	78	28.81	28.20	53.8	28,971	0.19%	大買/
2021/06/01	8	26.02	6	26.15	26.45	2	27,247	0.01%
2021/05/31	37.2	26.06	69	26.40	25.75	-31.8	27,152	-0.12%
2021/05/28	14.4	25.43	9	25.65	25.45	5.4	26,732	0.02%
2021/05/27	3	24.83	8.1	25.14	25.15	-5.1	26,622	-0.02%
2021/05/26	57	24.77	30	24.83	25.00	27	26,589	0.10%
2021/05/25	1	25.70	40.3	25.45	25.70	-39.3	26,238	-0.15%
2021/05/24	1	24.00	19	23.96	23.40	-18	26,166	-0.07%
2021/05/21	13	22.33	2	22.40	22.80	11	26,202	0.04%
2021/05/20	1	22.75	14	22.47	22.35	-13	26,101	-0.05%
2021/05/19	18.8	22.78	22	22.83	23.15	-3.2	26,085	-0.01%
2021/05/18	23.1	21.76	25	22.13	22.50	-1.9	25,990	-0.01%
2021/05/17	22.1	20.89	18	21.33	20.75	4.1	25,854	0.02%
2021/05/14	28	23.32	8.6	23.14	23.05	19.4	25,597	0.08%
2021/05/13	29.2	22.61	11.8	22.90	23.05	17.4	25,372	0.07%
2021/05/12	12.5	24.54	22	24.16	23.90	-9.5	24,976	-0.04%
2021/05/11	51	27.08	27	26.64	26.55	24	24,665	0.10%
2021/05/10	5.3	27.51	84	27.72	28.15	-78.7	24,400	-0.32%
2021/05/07	60	26.29	63	26.21	26.90	-3	24,165	-0.01%
2021/05/06	40	27.68	12	28.46	27.75	28	23,461	0.12%
2021/05/05	28.5	27.72	25.1	27.61	27.15	3.4	22,977	0.01%
2021/05/04	30.3	26.57	63	27.35	26.95	-32.7	22,618	-0.14%
2021/05/03	69.6	29.55	41	30.06	28.90	28.6	21,889	0.13%
2021/04/29	29	29.57	113.8	29.96	30.35	-84.8	21,318	-0.40%	大賣/
2021/04/28	39.1	29.18	11.4	29.27	29.10	27.7	20,653	0.13%
2021/04/27	63	29.22	76	29.46	29.60	-13	20,455	-0.06%
2021/04/26	27	28.57	136.2	28.81	29.50	-109.2	19,984	-0.55%	大賣/鉅額交易
2021/04/23	25.5	27.59	46	27.56	27.75	-20.5	19,492	-0.11%
2021/04/22	199	28.72	274	28.87	27.75	-75	19,188	-0.39%	大買/大賣/
2021/04/21	79	27.53	98	27.76	28.00	-19	18,084	-0.11%
2021/04/20	222.3	27.40	63	27.20	27.25	159.3	17,582	0.91%	大買/鉅額交易
2021/04/19	185.6	28.26	99.7	28.41	29.25	85.9	16,613	0.52%	大買/
2021/04/16	76.4	26.34	68.2	26.17	26.60	8.2	15,642	0.05%
2021/04/15	63	24.55	45.1	24.39	24.55	17.9	14,624	0.12%
2021/04/14	10	23.19	40	23.02	23.30	-30	14,059	-0.21%
2021/04/13	113.5	23.29	38	23.04	23.00	75.5	13,785	0.55%	大買/
2021/04/12	112.1	23.46	47.2	23.36	24.00	64.9	13,403	0.48%	大買/
2021/04/09	11	22.58	17.4	22.62	22.75	-6.4	12,455	-0.05%
2021/04/08	47	20.76	9.1	20.95	20.70	37.9	11,908	0.32%
2021/04/07	32	21.49	37.7	21.57	21.65	-5.7	11,716	-0.05%
2021/04/06	53	21.37	96	21.16	21.65	-43	11,401	-0.38%
2021/04/01	19	20.59	52	20.70	20.75	-33	11,167	-0.30%
2021/03/31	20	20.34	9	20.47	20.60	11	11,086	0.10%
2021/03/30	10	20.20	32.2	20.26	20.30	-22.2	11,063	-0.20%
2021/03/29	72	20.53	80.4	20.46	20.55	-8.4	11,150	-0.08%
2021/03/26	9	19.81	82	19.58	19.85	-73	11,712	-0.62%
2021/03/25	6	19.00	18	19.17	18.90	-12	11,772	-0.10%
2021/03/24	3	18.73	8	18.81	18.80	-5	11,642	-0.04%
2021/03/23	14	18.81	12.1	18.87	18.70	1.9	11,693	0.02%
2021/03/22	1.5	18.68	25	18.82	18.70	-23.5	11,829	-0.20%
2021/03/19	35	18.33	11	18.54	18.40	24	11,856	0.20%
2021/03/18	0.5	18.90	9.2	18.74	19.00	-8.7	11,791	-0.07%
2021/03/17	12	18.27	0	0.00	18.25	12	11,855	0.10%
2021/03/16	7	18.52	2	18.50	18.45	5	11,975	0.04%
2021/03/15	8	18.96	0	0.00	18.95	8	11,919	0.07%
2021/03/12	4	18.89	19	18.95	19.00	-15	11,890	-0.13%
2021/03/11	18.5	18.57	5	18.71	18.65	13.5	11,988	0.11%
2021/03/10	14.5	18.63	31	18.68	18.70	-16.5	12,009	-0.14%
2021/03/09	13	18.77	34	19.09	18.90	-21	12,021	-0.17%
2021/03/08	112	18.99	66	18.84	18.60	46	11,879	0.39%	大買/
2021/03/05	13	18.08	14	18.33	18.15	-1	11,471	-0.01%
2021/03/04	21	18.16	24	18.31	18.00	-3	11,609	-0.03%
2021/03/03	7	18.02	14	18.06	18.00	-7	11,622	-0.06%
2021/03/02	11	18.10	14	17.96	17.85	-3	11,752	-0.03%
2021/02/26	5.7	17.95	12	18.41	18.45	-6.3	12,067	-0.05%
2021/02/25	3	18.12	13	18.29	18.15	-10	12,382	-0.08%
2021/02/24	24.3	18.03	6	18.04	17.70	18.3	12,395	0.15%
2021/02/23	37	18.29	93	18.48	18.55	-56	12,352	-0.45%
2021/02/22	23	17.76	19	17.48	17.65	4	12,371	0.03%
2021/02/19	0	0.00	8	17.01	17.35	-8	12,278	-0.07%
2021/02/18	9	16.57	5	16.64	16.45	4	12,211	0.03%
2021/02/17	7	16.31	8	16.15	16.25	-1	12,275	-0.01%
2021/02/04	1	15.45	4	15.60	15.35	-3	12,381	-0.02%
2021/02/03	3	15.22	0	0.00	15.20	3	12,703	0.02%
2021/02/02	6	14.98	0	0.00	15.15	6	12,987	0.05%
2021/02/01	30	14.95	40.2	14.67	15.25	-10.2	13,031	-0.08%
2021/01/29	27	15.14	0	0.00	14.85	27	12,945	0.21%
2021/01/28	1	15.25	18	15.27	15.25	-17	12,880	-0.13%
2021/01/27	1	15.70	1	15.60	15.65	0	12,912	0.00%
2021/01/26	5	15.50	2.1	15.90	15.65	2.9	13,028	0.02%
2021/01/25	1	15.80	0	0.00	15.90	1	12,989	0.01%
2021/01/22	3	15.67	3.4	15.71	15.90	-0.4	12,963	0.00%
2021/01/21	6	15.72	11	15.87	15.65	-5	12,941	-0.04%
2021/01/20	62	15.75	7	16.13	15.60	55	12,877	0.43%
2021/01/19	10	16.58	6	16.81	16.35	4	12,777	0.03%
2021/01/18	21	16.32	8	16.41	16.50	13	12,748	0.10%
2021/01/15	50	16.87	1	16.95	16.85	49	12,669	0.39%
2021/01/14	18	17.29	11	17.27	17.25	7	12,554	0.06%
2021/01/13	20	17.74	40	17.66	17.65	-20	12,475	-0.16%
2021/01/12	10	17.27	51	17.24	17.10	-41	12,357	-0.33%
2021/01/11	26	17.84	38	17.88	17.65	-12	12,160	-0.10%
2021/01/08	12.5	18.59	18	18.71	18.55	-5.5	11,955	-0.05%
2021/01/07	33.5	18.95	29	19.07	18.95	4.5	11,842	0.04%
2021/01/06	11.1	18.33	8	18.49	18.60	3.1	11,631	0.03%
2021/01/05	11.4	18.61	55.1	18.61	18.65	-43.7	11,478	-0.38%
2021/01/04	25.5	18.98	0	0.00	18.95	25.5	11,339	0.22%
2020/12/31	10	18.83	18	19.09	19.20	-8	11,173	-0.07%
2020/12/30	17	19.02	12	19.26	18.80	5	10,904	0.05%
2020/12/29	4	19.06	5	19.04	19.00	-1	10,634	-0.01%
2020/12/28	28	19.08	12	18.98	19.20	16	10,442	0.15%
2020/12/25	14	18.45	16	18.53	18.70	-2	10,145	-0.02%
2020/12/24	3	18.03	14	18.24	18.25	-11	10,001	-0.11%
2020/12/23	46	18.05	61	17.96	18.00	-15	9,878	-0.15%
2020/12/22	123	19.00	53.3	19.25	18.20	69.7	9,602	0.73%	大買/
2020/12/21	24	18.64	76	18.23	18.50	-52	8,606	-0.60%
2020/12/18	13	17.15	121.1	17.07	17.50	-108.1	8,117	-1.33%	大賣/鉅額交易
2020/12/17	15	17.35	1	17.30	17.30	14	8,067	0.17%
2020/12/16	6	17.68	60.4	17.63	17.60	-54.4	8,056	-0.68%
2020/12/15	10	17.46	7	17.46	17.25	3	8,005	0.04%
2020/12/14	6	16.93	27.1	17.28	17.25	-21.1	7,868	-0.27%
2020/12/11	72	16.92	34.3	17.12	16.95	37.7	7,721	0.49%
2020/12/10	29	16.94	30.1	17.16	16.75	-1.1	7,584	-0.01%
2020/12/09	67	16.61	2.1	16.74	16.90	64.9	7,498	0.87%
2020/12/08	9	16.43	0	0.00	16.45	9	7,613	0.12%
2020/12/07	68.1	16.45	6	16.63	16.45	62.1	7,614	0.82%
2020/12/04	25	17.16	10	17.10	17.15	15	7,435	0.20%
2020/12/03	12	16.80	7	16.96	17.05	5	7,350	0.07%
2020/12/02	46	17.01	15.4	16.86	16.80	30.6	7,497	0.41%
2020/12/01	14	17.10	34	17.31	17.30	-20	7,363	-0.27%
2020/11/30	53	17.60	9	17.77	17.50	44	7,256	0.61%
2020/11/27	33	17.10	14	17.16	17.20	19	7,042	0.27%
2020/11/26	53	17.21	7	17.18	17.20	46	6,981	0.66%
2020/11/25	35	17.16	26	17.07	17.25	9	6,854	0.13%
2020/11/24	38	16.61	135	16.56	16.50	-97	6,479	-1.50%	大賣/
2020/11/23	143	15.77	9.1	15.98	16.10	133.9	6,079	2.20%	大買/鉅額交易
2020/11/20	26	15.58	13	15.59	15.65	13	6,133	0.21%
2020/11/19	27	15.59	5.2	15.46	15.45	21.8	6,049	0.36%
2020/11/18	0	0.00	7	14.99	14.90	-7	5,754	-0.12%
2020/11/17	1	14.70	3.3	14.81	14.75	-2.3	5,733	-0.04%
2020/11/16	14	14.33	2	14.35	14.65	12	5,845	0.21%
2020/11/13	1	14.75	0	0.00	14.75	1	5,869	0.02%
2020/11/12	4	15.36	2	15.30	14.95	2	5,995	0.03%
2020/11/11	4	15.41	3.1	15.50	15.40	0.9	6,370	0.01%
2020/11/10	16	14.41	56	14.67	14.70	-40	6,087	-0.66%
2020/11/09	0	0.00	4	14.09	14.05	-4	5,873	-0.07%
2020/11/06	4	13.85	41	13.94	13.70	-37	5,809	-0.64%
2020/11/04	1	13.70	1	14.10	13.80	0	5,805	0.00%
2020/11/03	42	13.58	4	13.66	13.65	38	5,848	0.65%
2020/11/02	2	13.10	1	13.10	13.10	1	5,743	0.02%
2020/10/27	0	0.00	6	13.55	13.45	-6	5,714	-0.10%
2020/10/26	0	0.00	36	13.45	13.40	-36	5,667	-0.64%
2020/10/23	0	0.00	2	13.05	13.20	-2	5,637	-0.04%
2020/10/20	1	13.00	0	0.00	13.05	1	5,648	0.02%
2020/10/19	0	0.00	2	13.00	13.00	-2	5,642	-0.04%
2020/10/15	4	12.98	2	13.23	12.95	2	5,614	0.04%
2020/10/14	4	13.03	0	0.00	13.05	4	5,591	0.07%
2020/10/13	3	13.02	7	13.11	12.95	-4	5,585	-0.07%
2020/10/08	1	12.80	0	0.00	12.85	1	5,539	0.02%
2020/10/06	1	12.80	0	0.00	12.90	1	5,537	0.02%
2020/10/05	2	12.65	2	12.68	12.70	0	5,559	0.00%
2020/09/29	0	0.00	3	12.60	12.60	-3	5,578	-0.05%
2020/09/28	3	12.48	14	12.61	12.75	-11	5,570	-0.20%
2020/09/25	10	12.35	14	12.46	12.35	-4	5,564	-0.07%
2020/09/24	4	12.45	1	12.90	12.35	3	5,527	0.05%
2020/09/22	21	13.29	9	13.33	13.50	12	5,343	0.22%
2020/09/21	11	13.75	9	13.78	13.75	2	5,256	0.04%
2020/09/18	17	13.93	18	13.80	13.65	-1	5,138	-0.02%
2020/09/17	2	13.48	4	13.59	13.70	-2	4,940	-0.04%
2020/09/16	0	0.00	3	13.27	13.15	-3	4,845	-0.06%
2020/09/15	35	13.15	0	0.00	13.15	35	4,850	0.72%
2020/09/14	5	12.99	0	0.00	13.00	5	4,821	0.10%
2020/09/11	6	13.23	22	13.21	13.20	-16	4,744	-0.34%
2020/09/10	5	13.93	0	0.00	13.80	5	4,584	0.11%
2020/09/09	5	14.05	4	13.98	14.00	1	4,510	0.02%
2020/09/08	4	13.53	31	13.63	13.85	-27	4,445	-0.61%
2020/09/07	8	13.79	7	14.07	13.80	1	4,340	0.02%
2020/09/04	0	0.00	2	13.25	13.30	-2	4,086	-0.05%
2020/09/03	0	0.00	11.1	13.22	13.30	-11.1	4,048	-0.27%
2020/09/02	8	13.14	4.8	13.04	13.05	3.2	3,956	0.08%
2020/09/01	0	0.00	1	13.00	13.00	-1	3,896	-0.03%
2020/08/31	2	12.95	6	13.00	12.80	-4	3,842	-0.10%
2020/08/28	2	12.90	12	13.08	12.95	-10	3,775	-0.26%
2020/08/27	6	12.68	5	12.80	12.70	1	3,722	0.03%
2020/08/26	18	12.87	9	12.86	12.80	9	3,663	0.25%
2020/08/25	0	0.00	1	12.80	12.85	-1	3,422	-0.03%
2020/08/24	9	12.41	3	12.50	12.50	6	3,321	0.18%
2020/08/21	8	12.39	6	12.47	12.50	2	3,245	0.06%
2020/08/20	3	12.82	34	12.16	12.20	-31	3,163	-0.98%
2020/08/19	5	12.67	50.3	12.80	13.00	-45.3	2,978	-1.52%
2020/08/18	23	12.20	33.1	12.50	12.70	-10.1	2,796	-0.36%
2020/08/17	19	12.16	29	12.35	12.45	-10	2,590	-0.39%
2020/08/14	4	11.25	12	11.38	11.45	-8	2,015	-0.40%
2020/08/13	4	11.19	2.5	11.26	11.20	1.5	1,926	0.08%
2020/08/12	0	0.00	17	10.73	10.95	-17	1,849	-0.92%
2020/08/11	0	0.00	15.1	10.79	10.80	-15.1	1,796	-0.84%
2020/08/10	6	10.73	2	10.70	10.80	4	1,750	0.23%
2020/08/07	12	10.61	59	10.54	10.45	-47	1,681	-2.80%
2020/08/06	0	0.00	21	10.06	10.05	-21	1,543	-1.36%
2020/08/05	3	9.50	6	9.69	10.05	-3	1,513	-0.20%
2020/08/03	1	9.23	0	0.00	9.28	1	1,489	0.07%
2020/07/30	2	9.40	1	9.37	9.40	1	1,498	0.07%
2020/07/29	1	9.28	8	9.41	9.42	-7	1,510	-0.46%
2020/07/28	8	9.24	0	0.00	9.15	8	1,520	0.53%
2020/07/27	5	9.64	11	9.46	9.42	-6	1,538	-0.39%
2020/07/24	2	9.82	3	9.83	9.77	-1	1,548	-0.06%
2020/07/23	4	10.00	3	9.99	9.98	1	1,561	0.06%
2020/07/15	0	0.00	14	10.00	10.00	-14	1,618	-0.87%
2020/07/10	0	0.00	0.2	9.85	9.85	-0.2	1,664	-0.01%
2020/07/09	0	0.00	2	10.10	10.00	-2	1,652	-0.12%
2020/07/06	0	0.00	16	10.21	10.20	-16	1,668	-0.96%
2020/07/03	1	10.05	0	0.00	10.05	1	1,657	0.06%
2020/07/02	0	0.00	3	10.05	10.05	-3	1,648	-0.18%
2020/06/30	0.6	10.00	0	0.00	10.00	0.6	1,643	0.04%
2020/06/29	1	9.96	0	0.00	9.96	1	1,646	0.06%
2020/06/24	1	10.20	5	10.25	10.20	-4	1,643	-0.24%
2020/06/23	0	0.00	4	10.19	10.25	-4	1,645	-0.24%
2020/06/22	0	0.00	5	10.24	10.20	-5	1,637	-0.31%
2020/06/19	2.5	10.00	1	10.10	9.99	1.5	1,592	0.10%
2020/06/18	11	10.04	0	0.00	10.05	11	1,589	0.69%
2020/06/17	6	10.05	4	10.00	10.00	2	1,582	0.13%
2020/06/16	0	0.00	7	9.99	9.99	-7	1,595	-0.44%
2020/06/15	0	0.00	7	9.82	9.80	-7	1,645	-0.43%
2020/06/11	5	9.74	0	0.00	9.64	5	1,646	0.30%
2020/06/10	3	9.86	1	9.90	9.84	2	1,645	0.12%
2020/06/09	1	9.90	4	10.05	9.92	-3	1,693	-0.18%
2020/06/08	7.8	9.92	6	10.04	9.97	1.8	1,732	0.11%
2020/06/04	2	9.70	0	0.00	9.65	2	1,716	0.12%
2020/06/03	2	9.64	2.1	9.66	9.65	-0.1	1,731	-0.01%
2020/06/02	0	0.00	1	9.45	9.45	-1	1,708	-0.06%
2020/06/01	1	9.22	1	9.28	9.46	0	1,710	0.00%
2020/05/29	2	9.05	0	0.00	9.05	2	1,703	0.12%
2020/05/28	0	0.00	4	9.48	9.32	-4	1,696	-0.24%
2020/05/25	3	9.31	0	0.00	9.26	3	1,723	0.17%
2020/05/21	10	9.43	0	0.00	9.43	10	1,725	0.58%
2020/05/19	0	0.00	1	9.60	9.52	-1	1,742	-0.06%
2020/05/18	2	9.36	0	0.00	9.26	2	1,707	0.12%
2020/05/12	0	0.00	1	9.58	9.50	-1	1,670	-0.06%
2020/05/08	1	9.78	2	9.82	9.71	-1	1,646	-0.06%
2020/05/06	1	9.79	3	9.77	9.70	-2	1,635	-0.12%
2020/05/04	0	0.00	3	9.66	9.65	-3	1,635	-0.18%
2020/04/30	3	9.95	1	9.90	10.00	2	1,630	0.12%
2020/04/29	0	0.00	1	9.90	9.75	-1	1,615	-0.06%
2020/04/28	0	0.00	5	9.61	9.70	-5	1,599	-0.31%
2020/04/27	6	9.65	0	0.00	9.70	6	1,620	0.37%
2020/04/23	3	9.05	1	9.06	9.06	2	1,558	0.13%
2020/04/20	2.6	8.99	0	0.00	9.00	2.6	1,520	0.17%
2020/04/16	5	9.11	0	0.00	9.10	5	1,506	0.33%
2020/04/14	0	0.00	2	9.05	9.20	-2	1,512	-0.13%
2020/04/13	2	9.09	7	8.97	9.02	-5	1,528	-0.33%
2020/04/10	5	8.73	2	8.86	8.86	3	1,617	0.19%
2020/04/09	10	8.65	0	0.00	8.72	10	1,679	0.60%
2020/04/08	4	8.45	1	8.58	8.59	3	1,675	0.18%
2020/03/31	2	7.94	0	0.00	7.97	2	1,671	0.12%
2020/03/30	1	8.13	0	0.00	8.13	1	1,669	0.06%
2020/03/27	0	0.00	21	8.14	8.14	-21	1,657	-1.27%
2020/03/25	1	7.98	0	0.00	7.93	1	1,663	0.06%
2020/03/20	0	0.00	6.1	7.69	7.62	-6.1	1,771	-0.34%
2020/03/19	6.4	7.25	21	7.26	7.21	-14.6	1,754	-0.83%
2020/03/17	2	8.03	2	8.08	8.02	0	1,682	0.00%
2020/03/16	2	8.22	10	8.36	8.23	-8	1,669	-0.48%
2020/03/13	6	7.93	1	7.86	8.16	5	1,634	0.31%
2020/03/12	15	8.62	10	8.79	8.65	5	1,579	0.32%
2020/03/11	3	9.25	0	0.00	9.20	3	1,531	0.20%
2020/03/10	1	9.30	2	9.24	9.30	-1	1,529	-0.07%
2020/03/09	13	9.63	3	9.56	9.52	10	1,502	0.67%
2020/03/04	1	9.86	3	10.02	10.05	-2	1,461	-0.14%
2020/03/03	0.6	9.90	0	0.00	9.89	0.6	1,463	0.04%
2020/03/02	2	9.83	0	0.00	9.84	2	1,460	0.14%
2020/02/27	3	10.00	0	0.00	9.96	3	1,448	0.21%
2020/02/20	10	10.30	0	0.00	10.35	10	1,464	0.68%
2020/02/19	0	0.00	5	10.10	10.10	-5	1,446	-0.35%
2020/02/18	1	10.00	1	10.00	10.05	0	1,446	0.00%
2020/02/04	0	0.00	1	10.15	10.10	-1	1,474	-0.07%
2020/02/03	14	9.94	2	10.00	9.96	12	1,457	0.82%
2020/01/31	1	10.10	0	0.00	10.20	1	1,428	0.07%
2020/01/30	6	10.28	0	0.00	10.10	6	1,414	0.42%
2020/01/16	1	10.90	0	0.00	10.90	1	1,372	0.07%
2020/01/15	0	0.00	2	10.95	10.95	-2	1,371	-0.15%
2020/01/13	2	10.85	0	0.00	10.90	2	1,373	0.15%
2020/01/09	0.8	10.95	0	0.00	10.95	0.8	1,508	0.05%
2020/01/08	8	11.04	6.2	10.92	10.90	1.8	1,505	0.12%
2020/01/07	1	11.15	0	0.00	11.15	1	1,467	0.07%
2020/01/06	3	11.50	1	11.35	11.35	2	1,437	0.14%
2020/01/03	3	11.55	15	11.47	11.55	-12	1,327	-0.90%
2020/01/02	1	11.15	1	11.20	11.15	0	1,248	0.00%
2019/12/31	8.8	11.05	4	11.05	11.10	4.8	1,235	0.39%
2019/12/30	38	11.24	0	0.00	11.10	38	1,231	3.09%
2019/12/23	10	11.20	5.5	11.15	11.30	4.5	1,205	0.37%
2019/12/20	0	0.00	12	11.18	11.15	-12	1,191	-1.01%
2019/12/19	13	11.14	1	11.30	11.20	12	1,184	1.01%
2019/12/18	0	0.00	6	11.28	11.25	-6	1,155	-0.52%
2019/12/17	5	10.95	2	10.85	11.00	3	1,077	0.28%
2019/12/16	8	10.80	0	0.00	10.85	8	1,059	0.76%
2019/12/13	7	10.74	0	0.00	10.75	7	1,043	0.67%
2019/12/12	1	10.65	0	0.00	10.70	1	1,039	0.10%
2019/12/03	0	0.00	1.2	10.60	10.65	-1.2	1,079	-0.11%
2019/11/26	0	0.00	14	10.77	10.80	-14	1,060	-1.32%
2019/11/22	1	10.70	0	0.00	10.70	1	1,065	0.09%
2019/11/20	2	10.70	0	0.00	10.80	2	1,073	0.19%
2019/11/13	0.9	10.45	10.3	10.45	10.50	-9.4	1,042	-0.90%
2019/11/12	3	10.50	0	0.00	10.55	3	1,062	0.28%
2019/11/11	2	10.50	5	10.50	10.55	-3	1,062	-0.28%
2019/11/08	11	10.55	0	0.00	10.60	11	1,071	1.03%
2019/11/07	0.9	10.40	0	0.00	10.40	0.9	1,053	0.09%
2019/11/06	4	10.45	0	0.00	10.35	4	1,087	0.37%
2019/11/05	0.1	10.45	0	0.00	10.45	0.1	1,084	0.01%
2019/11/01	4	10.24	0	0.00	10.25	4	1,098	0.36%
2019/10/24	0	0.00	1	10.35	10.40	-1	1,139	-0.09%
2019/10/18	12	10.07	0	0.00	10.15	12	1,133	1.06%
2019/10/17	0.4	10.40	0	10.40	10.35	0.4	990	0.04%
2019/10/04	0	0.00	1	10.35	10.30	-1	1,054	-0.09%
2019/10/03	4	10.35	0	0.00	10.35	4	1,057	0.38%
2019/10/02	1	10.45	0.7	10.55	10.50	0.3	1,059	0.03%
2019/10/01	0	0.00	0.3	10.60	10.50	-0.3	1,081	-0.03%
2019/09/27	4	10.58	0.7	10.65	10.60	3.3	1,086	0.31%
2019/09/26	1	10.65	0	10.70	10.60	1	1,082	0.09%
2019/09/24	1	10.70	0	10.80	10.75	1	1,085	0.09%
2019/09/23	0	0.00	1.3	10.62	10.65	-1.3	1,083	-0.12%
2019/09/06	1	10.55	1	10.70	10.70	0	1,057	0.00%
2019/09/05	0.4	10.45	5	10.50	10.50	-4.6	1,045	-0.44%
2019/08/28	0	0.00	4	10.15	10.15	-4	1,051	-0.38%
2019/08/27	7	9.96	0	0.00	9.95	7	1,047	0.67%
2019/08/26	8	9.96	1	9.90	9.97	7	1,043	0.67%
2019/08/22	3	10.15	0	0.00	10.20	3	1,021	0.29%
2019/08/20	2	10.15	0	0.00	10.20	2	1,036	0.19%
2019/08/19	1	10.20	0	0.00	10.20	1	1,033	0.10%
2019/08/16	0	0.00	4	9.98	10.10	-4	1,031	-0.39%
2019/08/15	0	0.00	4	9.89	9.90	-4	1,026	-0.39%
2019/08/14	4	10.10	0	0.00	10.05	4	1,013	0.39%
2019/08/12	0	0.00	11	10.35	10.25	-11	1,000	-1.10%
2019/08/08	3	10.30	0	0.00	10.40	3	1,001	0.30%
2019/08/06	5	10.55	0	0.00	10.65	5	995	0.50%
2019/08/05	1	10.90	1	10.90	10.95	0	1,015	0.00%
2019/07/31	2	11.40	0	0.00	11.30	2	1,140	0.18%
2019/07/30	10	11.20	0	0.00	11.35	10	1,140	0.88%
2019/07/29	0	0.00	5	11.20	11.20	-5	1,134	-0.44%
2019/07/23	0	0.00	1	11.10	11.15	-1	1,147	-0.09%
2019/07/17	2	11.10	0	0.00	11.10	2	1,266	0.16%
2019/07/16	6	11.10	7	11.07	11.10	-1	1,291	-0.08%
2019/07/15	3	11.20	0	0.00	11.25	3	1,283	0.23%
2019/07/11	15	11.30	0	0.00	11.25	15	1,274	1.18%
2019/07/09	10	11.20	2	11.25	11.25	8	1,278	0.63%
2019/07/08	0	0.00	3	11.25	11.20	-3	1,279	-0.23%
2019/07/05	3	11.23	5	11.26	11.20	-2	1,320	-0.15%
2019/07/04	1	11.25	0	0.00	11.25	1	1,339	0.07%
2019/07/02	9	11.39	0	0.00	11.25	9	1,385	0.65%
2019/07/01	0	11.35	1	11.35	11.40	-1	1,417	-0.07%
2019/06/28	0.3	11.40	0	0.00	11.40	0.3	1,424	0.02%
2019/06/27	4	11.30	0	0.00	11.35	4	1,456	0.27%
2019/06/26	5	11.25	0	0.00	11.30	5	1,474	0.34%
2019/06/21	0	0.00	7	11.45	11.20	-7	1,555	-0.45%
2019/06/13	3	11.05	0	0.00	11.05	3	1,621	0.19%
2019/06/11	1	11.05	0	0.00	11.05	1	1,635	0.06%
2019/06/06	4	11.20	0	0.00	11.15	4	1,626	0.25%
2019/05/31	0	0.00	4	11.25	11.25	-4	1,649	-0.24%
2019/05/30	0	0.00	5	11.20	11.20	-5	1,646	-0.30%
2019/05/29	0	0.00	0.7	11.15	11.20	-0.7	1,669	-0.04%
2019/05/28	2	11.30	0	0.00	11.10	2	1,694	0.12%
2019/05/22	0.5	11.30	2	11.25	11.30	-1.5	1,808	-0.08%
2019/05/16	4	11.05	0	0.00	11.00	4	1,896	0.21%
2019/05/14	1	10.95	1	10.95	11.10	0	1,920	0.00%
2019/05/13	7.2	11.54	1	11.10	11.10	6.2	1,908	0.32%
2019/05/10	0	0.00	26	11.56	11.55	-26	1,911	-1.36%
2019/05/09	7	11.84	1	11.80	11.80	6	1,873	0.32%
2019/05/03	0	0.00	3	12.55	12.65	-3	1,803	-0.17%
2019/04/29	1.3	12.45	0	0.00	12.45	1.3	1,837	0.07%
2019/04/25	0	0.00	2	12.95	12.75	-2	1,831	-0.11%
2019/04/24	2	12.85	0	0.00	12.80	2	1,815	0.11%
2019/04/23	5	12.80	2	12.90	12.85	3	1,789	0.17%
2019/04/22	1	12.45	0	0.00	12.50	1	1,707	0.06%
2019/04/19	0	0.00	1	12.15	12.20	-1	1,695	-0.06%
2019/04/18	2	12.20	0	0.00	12.10	2	1,711	0.12%
2019/04/17	0	0.00	13.2	12.25	12.40	-13.2	1,724	-0.77%
2019/04/16	1	12.25	0	0.00	12.30	1	1,738	0.06%
2019/04/15	4	12.33	0	0.00	12.35	4	1,733	0.23%
2019/04/12	1	12.35	1	12.40	12.35	0	1,722	0.00%
2019/04/10	0	0.00	68	12.55	12.65	-68	1,693	-4.02%
2019/04/09	0.8	12.40	0	0.00	12.40	0.8	1,657	0.05%
2019/04/08	0	0.00	6	12.35	12.40	-6	1,626	-0.37%
2019/04/03	3	12.08	47	12.15	12.15	-44	1,597	-2.76%
2019/04/02	2	12.20	0	0.00	12.25	2	1,565	0.13%
2019/04/01	3	12.22	15	12.32	12.30	-12	1,553	-0.77%
2019/03/29	1	12.40	0	0.00	12.45	1	1,519	0.07%
2019/03/28	1	12.50	2	12.55	12.60	-1	1,515	-0.07%
2019/03/26	9	12.63	4	12.73	12.55	5	1,522	0.33%
2019/03/25	6	12.81	9.3	12.81	12.85	-3.3	1,463	-0.23%
2019/03/22	7	13.35	5	13.30	13.40	2	1,403	0.14%
2019/03/21	1	13.40	0	0.00	13.40	1	1,391	0.07%
2019/03/20	5	13.40	1	13.25	13.40	4	1,476	0.27%
2019/03/18	1	13.15	0	0.00	13.25	1	1,466	0.07%
2019/03/15	2	13.20	0	0.00	13.15	2	1,475	0.14%
2019/03/14	0	0.00	1	13.15	13.15	-1	1,468	-0.07%
2019/03/13	0	0.00	6	13.15	13.15	-6	1,485	-0.40%
2019/03/11	2	13.10	0	0.00	13.10	2	1,525	0.13%
2019/03/08	1	12.90	1	12.95	13.05	0	1,573	0.00%
2019/03/07	1	13.20	0	0.00	13.10	1	1,599	0.06%
2019/03/06	6	13.24	0	0.00	13.20	6	1,614	0.37%
2019/03/05	13	13.29	0	0.00	13.30	13	1,629	0.80%
2019/02/27	0	0.00	2	13.20	13.20	-2	1,624	-0.12%
2019/02/25	5	13.05	0	0.00	12.95	5	1,600	0.31%
2019/02/22	1	12.90	16	13.00	12.95	-15	1,584	-0.95%
2019/02/21	71	13.05	1	13.00	13.00	70	1,559	4.49%
2019/02/20	0	0.00	3	13.23	13.35	-3	1,503	-0.20%
2019/02/19	7	12.88	1.8	12.95	12.95	5.2	1,472	0.35%
2019/02/18	67	12.70	0.1	12.70	12.70	66.9	1,465	4.57%
2019/02/15	5	12.58	18	12.55	12.55	-13	1,462	-0.89%
2019/02/14	0.4	12.45	3	12.50	12.50	-2.6	1,448	-0.18%
2019/02/13	3	12.30	7	12.31	12.30	-4	1,432	-0.28%
2019/02/12	1	12.25	0	0.00	12.30	1	1,422	0.07%
2019/02/11	4	12.08	0	0.00	12.05	4	1,438	0.28%
2019/01/30	5	12.25	0	0.00	12.30	5	1,400	0.36%
2019/01/25	0	0.00	4	12.50	12.55	-4	1,409	-0.28%
2019/01/24	2	12.60	2	12.65	12.55	0	1,407	0.00%
2019/01/23	0.2	12.70	0	0.00	12.70	0.2	1,407	0.01%
2019/01/22	8	12.71	0	0.00	12.70	8	1,419	0.56%
2019/01/18	0	0.00	5	12.43	12.45	-5	1,441	-0.35%
2019/01/17	9	12.26	0	0.00	12.25	9	1,523	0.59%
2019/01/16	2	12.15	2	12.20	12.15	0	1,614	0.00%
2019/01/11	1	12.30	0	0.00	12.20	1	1,698	0.06%
2019/01/09	4	12.10	11	12.25	12.25	-7	1,707	-0.41%
2019/01/08	25.3	12.10	26	12.05	12.05	-0.7	1,692	-0.04%
2019/01/04	0.1	11.65	0	0.00	11.60	0.1	1,710	0.01%
2019/01/03	0	0.00	2	11.70	11.70	-2	1,762	-0.11%
2018/12/28	1	11.65	0	0.00	11.60	1	1,803	0.06%
2018/12/27	1	11.75	3	11.75	11.75	-2	1,858	-0.11%
2018/12/26	2	11.70	10	11.62	11.60	-8	1,871	-0.43%
2018/12/25	5	11.55	0	0.00	11.65	5	1,874	0.27%
2018/12/22	3	11.73	2	11.70	11.70	1	1,876	0.05%
2018/12/21	2	11.65	0	0.00	11.85	2	1,894	0.11%
2018/12/19	1	11.85	0	0.00	11.95	1	1,914	0.05%
2018/12/18	0	0.00	1	12.05	12.00	-1	1,924	-0.05%
2018/12/13	5	12.25	1	12.30	12.30	4	2,007	0.20%
2018/12/12	11	11.90	0	0.00	11.90	11	1,924	0.57%
2018/12/10	10	11.88	0	0.00	11.85	10	1,925	0.52%
2018/12/07	3	11.95	0	0.00	12.10	3	1,921	0.16%
2018/12/06	2	11.90	1	12.05	11.85	1	1,929	0.05%
2018/12/05	1	12.20	0	0.00	12.20	1	1,918	0.05%
2018/12/04	2	12.48	4	12.43	12.45	-2	1,929	-0.10%
2018/12/03	5	12.33	0	0.00	12.40	5	1,919	0.26%
2018/11/29	3	11.80	0	0.00	11.75	3	1,884	0.16%
2018/11/28	0	0.00	5	11.70	11.80	-5	1,864	-0.27%
2018/11/26	5	11.77	0	0.00	11.80	5	1,886	0.27%
2018/11/23	1	11.60	0	0.00	11.65	1	1,895	0.05%
2018/11/22	1	11.85	0	0.00	11.75	1	1,895	0.05%
2018/11/21	0	0.00	1	11.80	11.80	-1	1,905	-0.05%
2018/11/19	5	11.85	0	0.00	11.85	5	1,909	0.26%
2018/11/13	0	0.00	9	11.35	11.60	-9	1,863	-0.48%
2018/11/09	4	11.73	0	0.00	11.70	4	1,959	0.20%
2018/11/08	0	0.00	1	12.00	12.10	-1	2,001	-0.05%
2018/11/05	0.2	11.70	0	0.00	11.70	0.2	2,106	0.01%
2018/11/02	1	11.50	0	0.00	11.50	1	2,250	0.04%
2018/10/31	1	11.35	4	11.30	11.35	-3	2,262	-0.13%
2018/10/29	3	10.98	0	0.00	11.10	3	2,268	0.13%
2018/10/26	6	10.98	0	0.00	10.95	6	2,269	0.26%
2018/10/25	10	11.12	6	10.95	10.90	4	2,235	0.18%
2018/10/24	7	12.11	0	0.00	11.90	7	2,152	0.33%
2018/10/22	0	0.00	1	13.00	13.05	-1	2,087	-0.05%
2018/10/19	0	0.00	5	12.25	12.90	-5	2,090	-0.24%
2018/10/18	8	12.77	5	12.80	12.65	3	2,024	0.15%
2018/10/17	0.1	13.05	0	0.00	13.05	0.1	2,014	0.00%
2018/10/15	3	12.90	10.8	12.91	13.00	-7.8	2,003	-0.39%
2018/10/11	4	13.36	4	13.29	13.05	0	1,987	0.00%
2018/10/09	9	13.92	1	14.25	14.25	8	1,967	0.41%
2018/10/08	4	14.10	0	0.00	14.25	4	2,070	0.19%
2018/10/05	9	14.23	0	0.00	14.20	9	2,263	0.40%
2018/10/03	14.1	15.24	5	15.15	15.00	9.1	2,364	0.38%
2018/10/02	1.2	15.25	0	0.00	15.25	1.2	2,417	0.05%
2018/10/01	5	15.30	0	0.00	15.25	5	2,489	0.20%
2018/09/28	2	15.50	0	0.00	15.30	2	2,535	0.08%
2018/09/27	1	15.50	0	0.00	15.50	1	2,548	0.04%
2018/09/26	2	15.65	4	15.54	15.70	-2	2,534	-0.08%
2018/09/25	2	15.65	6	15.50	15.40	-4	2,516	-0.16%
2018/09/21	5	15.16	64	14.99	15.70	-59	2,522	-2.34%
2018/09/20	0	0.00	6	14.46	14.65	-6	2,456	-0.24%
2018/09/18	4	14.34	0.1	14.40	14.30	3.9	2,519	0.15%
2018/09/17	6	14.65	0	0.00	14.45	6	2,540	0.24%
2018/09/14	1	14.70	0	0.00	14.70	1	2,556	0.04%
2018/09/13	5	14.55	1	14.50	14.45	4	2,569	0.16%
2018/09/10	5	14.39	0	0.00	14.25	5	2,602	0.19%
2018/09/06	1	14.85	0	0.00	14.85	1	2,592	0.04%
2018/09/05	42	15.03	0	0.00	14.95	42	2,599	1.62%
2018/09/03	1	15.35	0	0.00	15.20	1	2,593	0.04%
2018/08/30	3	15.55	0	0.00	15.55	3	2,645	0.11%
2018/08/29	0	0.00	6	16.00	15.95	-6	2,647	-0.23%
2018/08/28	5	16.10	1	16.15	16.10	4	2,663	0.15%
2018/08/27	5	15.80	0	0.00	15.95	5	2,676	0.19%
2018/08/22	0	0.00	1	15.55	15.75	-1	2,761	-0.04%
2018/08/20	1.8	15.45	0	0.00	15.45	1.8	2,794	0.07%
2018/08/17	3	15.40	0	0.00	15.40	3	2,811	0.11%
2018/08/16	1.2	15.20	0	0.00	15.15	1.2	2,812	0.04%
2018/08/15	2.4	15.75	0	0.00	15.60	2.4	2,814	0.09%
2018/08/14	0	0.00	0.1	16.35	16.30	-0.1	2,823	0.00%
2018/08/13	3	16.48	0	0.00	16.45	3	2,960	0.10%
2018/08/10	18.6	17.11	1.1	17.10	17.15	17.5	3,114	0.56%
2018/08/09	26	17.36	5	17.30	17.35	21	3,100	0.68%
2018/08/08	1	18.35	2.5	18.44	18.60	-1.5	2,972	-0.05%
2018/08/07	3	18.12	2	18.25	18.25	1	2,980	0.03%
2018/08/06	2	18.35	0	0.00	18.15	2	3,015	0.07%
2018/08/03	3	18.33	0	0.00	18.30	3	3,036	0.10%
2018/08/02	0	0.00	1	18.35	18.30	-1	3,050	-0.03%
2018/08/01	20	18.50	1	18.55	18.60	19	3,084	0.62%
2018/07/30	2.2	18.60	0	0.00	18.55	2.2	3,154	0.07%
2018/07/27	0	0.00	1	18.80	18.80	-1	3,156	-0.03%
2018/07/26	0	0.00	3	18.95	18.95	-3	3,165	-0.09%
2018/07/25	0	0.00	2	18.80	18.80	-2	3,179	-0.06%
2018/07/24	1	18.80	0	0.00	18.75	1	3,183	0.03%
2018/07/20	0.2	18.90	0	0.00	18.90	0.2	3,205	0.01%
2018/07/18	1.1	18.81	2	18.80	18.90	-0.9	3,277	-0.03%
2018/07/17	7.2	18.98	6	19.00	18.85	1.2	3,288	0.03%
2018/07/16	10	18.73	6	18.82	19.05	4	3,271	0.12%
2018/07/13	1	21.00	10	20.88	21.00	-9	3,163	-0.28%
2018/07/12	2	20.35	0	0.00	20.50	2	3,011	0.07%
2018/07/11	3	20.07	0	0.00	20.40	3	2,986	0.10%
2018/07/10	2	19.98	0	0.00	20.00	2	3,053	0.07%
2018/07/09	3	19.92	0	0.00	19.95	3	3,085	0.10%
2018/07/05	3	20.00	1	20.05	20.00	2	3,224	0.06%
2018/07/02	5	20.80	2	20.70	20.60	3	3,368	0.09%
2018/06/29	0	0.00	5	20.50	20.50	-5	3,363	-0.15%
2018/06/28	2	20.40	10	20.15	20.15	-8	3,356	-0.24%
2018/06/25	10	20.45	0	0.00	20.30	10	3,327	0.30%
2018/06/20	2.1	20.07	1	20.15	20.05	1.1	3,366	0.03%
2018/06/19	2.1	20.20	0	0.00	20.15	2.1	3,381	0.06%
2018/06/15	6	20.30	0	0.00	20.30	6	3,444	0.17%
2018/06/14	5	20.38	0	0.00	20.35	5	3,491	0.14%
2018/06/13	4	20.53	1	20.55	20.50	3	3,630	0.08%
2018/06/12	1	20.65	0	0.00	20.65	1	3,618	0.03%
2018/06/08	1	20.85	0	0.00	20.80	1	3,630	0.03%
2018/06/07	5	21.00	31	21.05	20.85	-26	3,643	-0.71%
2018/06/06	3	20.53	0	0.00	20.55	3	3,587	0.08%
2018/06/04	0	0.00	0	20.60	20.70	0	3,604	0.00%
2018/06/01	15.4	20.58	0	0.00	20.50	15.4	3,597	0.43%
2018/05/31	4	20.26	0	0.00	20.50	4	3,593	0.11%
2018/05/30	7	20.00	0	0.00	20.00	7	3,580	0.20%
2018/05/29	1	20.55	0	0.00	20.35	1	3,546	0.03%
2018/05/28	3	20.43	1	20.60	20.50	2	3,542	0.06%
2018/05/25	5	20.67	0	0.00	20.65	5	3,530	0.14%
2018/05/24	5	20.80	3	20.90	20.80	2	3,522	0.06%
2018/05/23	0	0.00	26	20.72	21.00	-26	3,516	-0.74%
2018/05/22	1	20.80	33	21.13	20.80	-32	3,477	-0.92%
2018/05/21	39	21.35	101	21.35	21.25	-62	3,453	-1.80%	大賣/
2018/05/18	23	21.03	4	21.01	21.10	19	3,305	0.57%
2018/05/17	1	20.10	20	20.10	20.35	-19	3,142	-0.60%
2018/05/16	2	20.10	0	0.00	20.00	2	3,181	0.06%
2018/05/15	10	20.00	0	0.00	20.10	10	3,191	0.31%
2018/05/14	0	0.00	2	20.05	20.00	-2	3,255	-0.06%
2018/05/11	2.1	19.97	4	19.95	19.95	-1.9	3,233	-0.06%
2018/05/10	3	19.90	0	0.00	20.00	3	3,202	0.09%
2018/05/09	5	20.00	0	0.00	20.00	5	3,203	0.16%
2018/05/08	21	19.90	0	0.00	20.05	21	3,199	0.66%
2018/05/07	1	19.55	0	0.00	19.50	1	3,163	0.03%
2018/05/04	4	19.65	1	19.75	19.65	3	3,160	0.09%
2018/04/30	1	19.80	0	0.00	19.85	1	3,168	0.03%
2018/04/27	3	19.75	0	0.00	19.70	3	3,192	0.09%
2018/04/25	0	0.00	1	19.50	19.70	-1	3,227	-0.03%
2018/04/24	71	19.88	50	19.68	19.65	21	3,256	0.64%
2018/04/23	0	0.00	7	20.24	20.10	-7	3,207	-0.22%
2018/04/19	1.2	20.42	79	20.39	20.35	-77.8	3,236	-2.40%
2018/04/18	0	0.00	2	20.50	20.35	-2	3,247	-0.06%
2018/04/17	9	20.68	3	20.58	20.60	6	3,232	0.19%
2018/04/16	1	20.85	2	20.90	20.90	-1	3,182	-0.03%
2018/04/13	21	20.15	1	20.55	20.30	20	3,159	0.63%
2018/04/12	34	20.00	12	19.95	20.00	22	3,199	0.69%
2018/04/11	32	20.02	11	20.03	19.90	21	3,191	0.66%
2018/04/10	0	0.00	5	19.56	19.60	-5	3,081	-0.16%
2018/04/09	18	19.35	5	19.42	19.35	13	3,048	0.43%
2018/04/03	0	0.00	6	18.90	19.00	-6	2,971	-0.20%
2018/04/02	3	18.95	0	0.00	19.05	3	3,059	0.10%
2018/03/31	19	18.99	13	18.90	18.90	6	3,118	0.19%
2018/03/28	1	18.85	1.2	18.86	18.85	-0.2	3,342	-0.01%
2018/03/27	2	18.95	0	0.00	18.95	2	3,356	0.06%
2018/03/26	0	0.00	0.6	18.90	18.90	-0.6	3,391	-0.02%
2018/03/23	3	18.68	1	19.05	19.00	2	3,408	0.06%
2018/03/21	8	19.15	3	18.95	19.00	5	3,418	0.15%
2018/03/20	7	18.89	2	18.85	19.15	5	3,430	0.15%
2018/03/19	4	19.01	9	19.22	19.00	-5	3,434	-0.15%
2018/03/09	1	17.80	0	0.00	17.85	1	4,286	0.02%
2018/03/07	0	0.00	1	18.05	18.10	-1	4,521	-0.02%
2018/03/06	2	18.25	0	0.00	18.10	2	4,702	0.04%
2018/02/27	1	18.35	0	0.00	18.45	1	4,943	0.02%
2018/02/26	0	0.00	4	18.53	18.45	-4	4,976	-0.08%
2018/02/23	0	18.40	0	0.00	18.55	0	5,103	0.00%
2018/02/22	0	0.00	13	18.41	18.40	-13	5,114	-0.25%
2018/02/21	12	18.15	17	18.21	18.30	-5	5,155	-0.10%
2018/02/09	2	17.30	45	17.04	17.40	-43	5,188	-0.83%
2018/02/08	109	17.65	4	17.60	17.70	105	5,197	2.02%	大買/鉅額交易
2018/02/07	3	17.10	1	16.90	16.95	2	5,199	0.04%
2018/02/06	4	16.89	59	17.42	16.75	-55	5,334	-1.03%
2018/02/05	0	0.00	2	18.05	18.20	-2	5,527	-0.04%
2018/02/01	0	0.00	12	18.37	18.40	-12	5,598	-0.21%
2018/01/29	0	0.00	6	18.55	18.55	-6	6,006	-0.10%
2018/01/26	1	18.60	21	18.50	18.60	-20	6,000	-0.33%
2018/01/25	0	0.00	0.1	18.50	18.60	-0.1	5,981	0.00%
2018/01/24	0	0.00	3	18.80	18.80	-3	5,985	-0.05%
2018/01/22	15	18.48	0	0.00	18.70	15	6,006	0.25%
2018/01/19	7	18.82	0	0.00	18.70	7	6,028	0.12%
2018/01/18	2	18.95	2	18.90	18.90	0	6,014	0.00%
2018/01/17	3	18.97	2	19.00	19.00	1	6,005	0.02%
2018/01/16	1	19.05	2	19.13	19.10	-1	5,992	-0.02%
2018/01/15	3	19.25	0	0.00	19.05	3	6,003	0.05%
2018/01/12	11	19.55	7	19.48	19.45	4	6,026	0.07%
2018/01/11	5	19.56	2	19.35	19.35	3	6,050	0.05%
2018/01/10	5	19.55	1	19.60	19.65	4	6,029	0.07%
2018/01/09	12	19.69	1	19.50	19.70	11	6,048	0.18%
2018/01/08	23	19.59	5	19.59	19.45	18	6,067	0.30%
2018/01/05	17	19.23	3	19.20	19.30	14	5,948	0.24%
2018/01/04	10	18.90	1	18.90	18.80	9	5,918	0.15%
2018/01/03	20	18.83	2	18.83	18.80	18	5,924	0.30%
2018/01/02	0	0.00	1	18.90	18.90	-1	5,910	-0.02%