炎洲 (4306)-國票券商分點個股進出

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

炎洲

(4306)

可現股當沖

股價
18.05
漲跌
▲0.05
漲幅
+0.28%
成交量
864張
產業
上市塑膠類股
217人加入追蹤

立即追蹤
本地時間:14:30

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

炎洲 (4306)籌碼相關－國票券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國票券商分點個股進出
國票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
2024/12/03	0	0.00	5.2	18.03	18.05	-5.2	2,266	-0.23%
2024/11/29	0	0.00	1.4	17.94	18.00	-1.4	2,701	-0.05%
2024/11/28	0	0.00	2.1	17.98	17.90	-2.1	2,991	-0.07%
2024/11/27	0	0.00	0.5	18.20	18.05	-0.5	3,000	-0.02%
2024/11/25	1	18.20	1.3	18.32	18.30	-0.3	3,011	-0.01%
2024/11/22	0.1	18.20	1.4	18.30	18.20	-1.4	3,033	-0.05%
2024/11/21	2	18.18	1	18.20	18.20	1	3,062	0.03%
2024/11/20	1	18.20	4	18.25	18.20	-3	3,090	-0.10%
2024/11/19	0	18.25	7	18.34	18.25	-7	3,133	-0.22%
2024/11/18	4	18.03	1	18.20	18.00	3	3,168	0.09%
2024/11/15	0	18.20	19	18.26	18.05	-19	3,180	-0.60%
2024/11/14	16	17.96	13.4	17.99	17.90	2.7	3,213	0.08%
2024/11/13	4	18.13	2.8	18.23	18.20	1.2	3,227	0.04%
2024/11/12	16.7	18.41	2.2	18.50	18.35	14.5	3,245	0.45%
2024/11/11	1	18.75	3.1	18.95	18.95	-2	3,251	-0.06%
2024/11/08	5	18.83	6.3	18.96	18.80	-1.3	3,381	-0.04%
2024/11/07	0.3	18.65	1	18.85	18.75	-0.7	3,443	-0.02%
2024/11/06	0	0.00	1	18.60	18.60	-1	3,462	-0.03%
2024/11/05	2	18.53	2	18.60	18.55	0	3,519	0.00%
2024/11/04	3	18.53	1.1	18.66	18.50	1.9	3,694	0.05%
2024/11/01	4	18.36	4.7	18.39	18.50	-0.7	3,842	-0.02%
2024/10/30	1	18.35	0.2	18.50	18.35	0.8	3,918	0.02%
2024/10/29	5	18.38	2.6	18.40	18.35	2.4	4,019	0.06%
2024/10/28	0	0.00	0.8	18.76	18.65	-0.8	4,041	-0.02%
2024/10/25	2	18.63	0	0.00	18.60	2	4,082	0.05%
2024/10/24	4	18.66	1.2	18.86	18.70	2.8	4,205	0.07%
2024/10/23	0	0.00	2	18.93	18.85	-2	4,254	-0.05%
2024/10/22	3	18.75	0	0.00	18.75	3	4,326	0.07%
2024/10/21	0	0.00	2	18.85	18.90	-2	4,401	-0.05%
2024/10/18	0	19.00	0	0.00	18.80	0	4,484	0.00%
2024/10/17	2	18.90	2.6	18.86	18.85	-0.6	4,649	-0.01%
2024/10/16	4	18.59	2.7	18.86	18.90	1.3	4,815	0.03%
2024/10/15	2	18.85	0	18.85	18.80	2	4,838	0.04%
2024/10/14	2	18.80	0.6	18.76	18.75	1.4	4,915	0.03%
2024/10/11	5.1	18.73	3.2	18.86	18.70	1.9	5,010	0.04%
2024/10/09	2.1	19.00	5.2	19.09	18.95	-3.2	5,265	-0.06%
2024/10/08	10	19.21	0.7	19.30	19.15	9.3	5,282	0.18%
2024/10/07	5	19.40	32	19.41	19.55	-27	5,388	-0.50%
2024/10/04	0.1	19.00	0.2	19.06	18.95	-0.2	5,460	0.00%
2024/10/01	2.2	19.06	0.8	19.20	19.05	1.4	5,496	0.03%
2024/09/30	0	0.00	1.1	19.52	19.25	-1.1	5,633	-0.02%
2024/09/26	12	19.17	2.4	19.30	19.10	9.6	5,736	0.17%
2024/09/25	5	19.30	0	0.00	19.25	5	5,738	0.09%
2024/09/24	3.1	19.15	1.1	19.39	19.15	2	5,729	0.03%
2024/09/23	2.1	19.02	1	19.05	19.15	1.1	5,729	0.02%
2024/09/20	28	19.45	0	0.00	19.25	28	5,685	0.49%
2024/09/19	4	20.06	4.6	20.23	20.05	-0.6	5,541	-0.01%
2024/09/18	4.6	20.06	3.1	20.26	19.90	1.5	5,544	0.03%
2024/09/16	1.1	20.07	0.5	20.39	20.00	0.6	5,606	0.01%
2024/09/13	0.5	20.05	1	19.95	19.90	-0.5	5,815	-0.01%
2024/09/12	0	19.75	0.5	19.80	19.85	-0.4	5,983	-0.01%
2024/09/11	0.5	19.80	6	19.74	19.70	-5.5	5,991	-0.09%
2024/09/10	4.1	19.78	0	0.00	19.65	4.1	6,065	0.07%
2024/09/09	2	20.15	0.5	20.30	20.15	1.5	6,083	0.02%
2024/09/06	0.5	20.55	4	20.57	20.60	-3.5	6,070	-0.06%
2024/09/05	3.1	20.71	0.4	20.60	20.45	2.7	6,180	0.04%
2024/09/04	0.4	20.55	2.1	20.25	20.35	-1.7	6,174	-0.03%
2024/09/03	4.1	21.06	3.2	21.18	21.00	0.9	6,269	0.01%
2024/09/02	10.2	21.67	23.9	21.45	21.20	-13.7	6,179	-0.22%
2024/08/30	20.9	20.67	11.4	20.71	20.95	9.4	5,866	0.16%
2024/08/29	4	19.58	0.5	19.71	19.50	3.5	5,610	0.06%
2024/08/28	0.5	19.70	0.9	19.73	19.65	-0.4	5,623	-0.01%
2024/08/27	0.9	19.79	1	19.85	19.85	-0.1	5,659	0.00%
2024/08/26	2	19.70	10	19.60	19.55	-8	5,730	-0.14%
2024/08/23	2	19.60	0	0.00	19.60	2	5,840	0.03%
2024/08/22	10	20.00	0	0.00	19.85	10	5,918	0.17%
2024/08/21	0.1	19.80	0	0.00	19.70	0.1	5,912	0.00%
2024/08/20	0	0.00	30.1	20.02	20.00	-30.1	5,894	-0.51%
2024/08/19	0	0.00	1.6	20.42	20.20	-1.6	5,907	-0.03%
2024/08/16	1.6	20.29	3	20.42	20.35	-1.4	5,907	-0.02%
2024/08/15	1	20.15	0.1	20.18	20.05	0.9	5,899	0.02%
2024/08/14	0.1	20.35	3.4	20.39	20.15	-3.4	5,893	-0.06%
2024/08/13	4.5	20.10	2.2	20.11	20.05	2.2	5,921	0.04%
2024/08/12	5.2	20.22	1.2	20.31	20.20	4	5,929	0.07%
2024/08/09	14.2	20.75	6	20.83	20.60	8.2	5,841	0.14%
2024/08/08	0	20.30	3.6	20.27	20.25	-3.5	5,795	-0.06%
2024/08/07	27.6	20.69	0.4	20.78	20.40	27.3	5,804	0.47%
2024/08/06	0.4	19.68	1.6	19.25	20.15	-1.3	5,778	-0.02%
2024/08/05	1.1	20.12	7.7	20.50	19.95	-6.6	5,627	-0.12%
2024/08/02	4.4	21.85	65.8	21.98	21.85	-61.5	5,531	-1.11%
2024/08/01	48.1	22.57	2.7	22.37	22.45	45.4	5,641	0.81%
2024/07/31	15	22.01	0.6	22.02	22.00	14.4	5,655	0.25%
2024/07/30	5.1	21.61	1.5	21.57	21.90	3.6	5,732	0.06%
2024/07/29	6.6	21.98	6.3	21.94	21.75	0.3	5,814	0.00%
2024/07/26	2.7	21.25	2.4	21.26	21.45	0.3	5,767	0.01%
2024/07/23	3.6	20.90	2.1	20.86	21.20	1.5	5,868	0.03%
2024/07/22	1.7	19.93	13.7	19.97	20.00	-12	5,853	-0.21%
2024/07/19	0.5	20.35	2.4	20.48	20.25	-1.9	5,866	-0.03%
2024/07/18	0	0.00	3.9	20.91	20.90	-3.9	5,992	-0.06%
2024/07/17	1	22.10	12.4	22.28	22.05	-11.4	5,881	-0.19%
2024/07/16	10	22.03	0.7	22.15	21.90	9.3	5,950	0.16%
2024/07/15	0	0.00	1.6	22.14	22.15	-1.6	6,001	-0.03%
2024/07/12	4.5	22.42	68	22.64	22.45	-63.5	6,012	-1.06%
2024/07/11	115.6	22.79	42.7	22.83	22.75	72.8	5,937	1.23%	大買/
2024/07/10	0	0.00	9.6	21.95	21.90	-9.6	5,764	-0.17%
2024/07/09	8.2	21.84	10.1	21.91	21.80	-1.9	5,772	-0.03%
2024/07/08	6	22.00	20.9	21.93	21.80	-14.9	5,728	-0.26%
2024/07/05	11	21.69	124	21.63	21.65	-113	5,662	-2.00%	大賣/鉅額交易
2024/07/04	128	21.71	18.7	21.63	21.70	109.3	5,665	1.93%	大買/鉅額交易
2024/07/03	2.1	21.20	27.5	21.19	21.05	-25.3	5,600	-0.45%
2024/07/02	31.5	21.04	26.8	20.91	21.10	4.6	5,795	0.08%
2024/07/01	7.1	20.70	10.5	20.60	20.60	-3.4	5,736	-0.06%
2024/06/28	0.5	20.50	0.2	20.65	20.50	0.3	5,755	0.00%
2024/06/27	5	20.34	0	20.45	20.35	5	5,781	0.09%
2024/06/26	3	20.60	0	20.85	20.60	3	5,801	0.05%
2024/06/25	6	20.58	0.8	20.57	20.75	5.2	5,950	0.09%
2024/06/24	51	20.86	27.8	21.07	20.75	23.2	5,982	0.39%
2024/06/21	33.8	21.21	116.1	21.14	21.25	-82.3	5,967	-1.38%	大賣/
2024/06/20	21.1	20.98	306.4	21.08	20.90	-285.3	5,922	-4.82%	大賣/鉅額交易
2024/06/19	91.9	21.50	43.7	21.34	21.80	48.2	5,717	0.84%
2024/06/18	4.3	20.61	0	0.00	20.70	4.3	5,565	0.08%
2024/06/17	15.5	20.65	47.6	20.93	20.50	-32.2	5,555	-0.58%
2024/06/14	69.2	21.10	42.8	21.19	21.00	26.5	5,477	0.48%
2024/06/13	3.5	20.79	2.9	20.73	20.70	0.6	5,387	0.01%
2024/06/12	11.6	20.65	9.2	20.94	20.70	2.4	5,388	0.04%
2024/06/11	0.2	20.33	23.4	20.27	20.40	-23.1	5,246	-0.44%
2024/06/07	79.3	20.39	15.8	20.61	20.80	63.6	5,224	1.22%
2024/06/06	10	19.75	0	0.00	19.75	10	5,087	0.20%
2024/06/05	11	19.79	0	19.80	19.80	11	5,114	0.22%
2024/06/04	0	19.85	20.3	19.80	19.80	-20.3	5,241	-0.39%
2024/06/03	10.3	20.05	4.2	19.99	20.10	6.1	5,501	0.11%
2024/05/31	42.4	20.04	20.7	20.10	20.00	21.7	5,815	0.37%
2024/05/30	3.2	19.91	16.9	19.78	19.75	-13.8	5,784	-0.24%
2024/05/29	26.2	20.29	0.2	20.35	20.05	26	5,717	0.45%
2024/05/28	3.2	20.13	14.4	19.94	20.15	-11.2	5,589	-0.20%
2024/05/27	2.6	19.37	7	19.55	19.55	-4.4	5,487	-0.08%
2024/05/24	0.1	19.20	0	0.00	19.20	0.1	5,474	0.00%
2024/05/23	8.1	19.24	0	0.00	19.15	8.1	5,451	0.15%
2024/05/22	10.1	19.60	0.2	19.70	19.55	9.8	5,408	0.18%
2024/05/21	0.4	19.77	0.5	19.82	19.65	-0.1	5,390	0.00%
2024/05/20	0.5	20.01	25.7	20.05	20.05	-25.2	5,364	-0.47%
2024/05/17	25.5	20.20	4	20.05	19.95	21.5	5,335	0.40%
2024/05/15	0	0.00	0.1	19.70	19.50	-0.1	5,256	0.00%
2024/05/14	1	19.45	1.2	19.53	19.50	-0.2	5,225	0.00%
2024/05/13	0.8	19.47	0.8	19.58	19.55	0	5,201	0.00%
2024/05/10	10.8	19.36	10.8	19.49	19.80	-0.1	5,161	0.00%
2024/05/09	1.7	19.46	10.5	19.65	19.35	-8.7	5,122	-0.17%
2024/05/08	13.2	19.40	3	19.43	19.55	10.2	5,090	0.20%
2024/05/07	9.9	19.75	7.4	19.87	19.65	2.5	5,032	0.05%
2024/05/06	7.6	20.45	12.4	20.46	20.25	-4.8	4,855	-0.10%
2024/05/03	3.1	20.83	472.1	20.82	20.70	-469	4,732	-9.91%	大賣/鉅額交易
2024/05/02	77.8	21.07	38.8	21.13	21.10	39	4,606	0.85%
2024/04/30	10.7	20.93	2.5	20.74	20.90	8.1	4,480	0.18%
2024/04/29	9.4	20.82	6.8	20.89	20.85	2.6	4,402	0.06%
2024/04/26	0.7	20.22	0.7	20.17	20.30	0	4,255	0.00%
2024/04/25	1	20.42	42	20.45	20.30	-41.1	4,191	-0.98%
2024/04/24	92	20.33	56.3	20.49	20.60	35.7	4,098	0.87%
2024/04/23	11.9	19.88	181.1	19.87	20.00	-169.2	3,918	-4.32%	大賣/鉅額交易
2024/04/22	185.3	19.93	8.8	19.87	19.75	176.5	3,881	4.55%	大買/鉅額交易
2024/04/19	9.4	19.28	5.6	19.33	19.45	3.8	3,638	0.10%
2024/04/18	0.6	18.83	3.3	18.69	19.10	-2.7	3,477	-0.08%
2024/04/17	1.3	18.15	1	18.35	18.30	0.3	3,383	0.01%
2024/04/16	8	18.05	6.6	18.39	18.00	1.4	3,375	0.04%
2024/04/15	1	18.96	15.2	19.05	19.00	-14.2	3,250	-0.44%
2024/04/12	0.8	19.30	11.2	19.36	19.35	-10.4	3,197	-0.33%
2024/04/11	2.9	19.84	12.2	19.77	19.70	-9.3	3,116	-0.30%
2024/04/10	7.5	20.16	4	20.11	20.05	3.5	3,064	0.11%
2024/04/09	11.9	19.98	4	19.93	20.10	7.9	2,997	0.26%
2024/04/08	25.4	20.02	9.3	20.04	20.00	16.1	2,905	0.55%
2024/04/03	1.1	18.73	3.9	18.81	18.80	-2.7	2,666	-0.10%
2024/04/02	0.1	18.85	10.6	18.90	18.75	-10.6	2,657	-0.40%
2024/04/01	7.6	18.77	3	18.77	18.85	4.6	2,637	0.18%
2024/03/29	0	0.00	6.3	18.68	18.65	-6.3	2,624	-0.24%
2024/03/28	5.4	18.79	14.8	18.86	18.75	-9.4	2,573	-0.37%
2024/03/27	5.6	18.24	19.2	18.37	18.40	-13.6	2,429	-0.56%
2024/03/26	16.2	18.00	14.8	18.04	18.00	1.4	2,398	0.06%
2024/03/25	0.6	18.25	2.3	18.34	18.25	-1.7	2,389	-0.07%
2024/03/22	10	18.20	3	18.30	18.25	7	2,399	0.29%
2024/03/21	4	18.18	3.2	18.25	18.20	0.8	2,417	0.03%
2024/03/20	0.7	18.03	11.8	18.10	18.10	-11.1	2,460	-0.45%
2024/03/19	0.8	17.90	0	0.00	17.85	0.8	2,468	0.03%
2024/03/18	1	17.75	1.9	17.79	17.80	-0.9	2,505	-0.03%
2024/03/15	0.9	18.05	1.7	18.17	17.80	-0.9	2,524	-0.03%
2024/03/14	0.7	17.69	0.7	17.76	17.85	0	2,538	0.00%
2024/03/13	6.7	17.65	0.4	17.73	17.75	6.3	2,583	0.24%
2024/03/12	19.6	17.81	1.9	17.87	17.80	17.7	2,592	0.68%
2024/03/11	2.9	18.13	2.3	18.24	18.10	0.6	2,550	0.02%
2024/03/08	7.3	18.15	45.9	18.13	18.15	-38.6	2,518	-1.53%
2024/03/07	9.9	18.48	12.5	18.53	18.80	-2.6	2,456	-0.11%
2024/03/06	53.5	18.41	28.2	18.46	18.25	25.3	2,170	1.16%
2024/03/05	0.2	17.05	3	17.05	17.00	-2.8	1,826	-0.15%
2024/03/04	6	16.95	61	16.97	16.95	-55	1,817	-3.03%
2024/03/01	13	17.02	0.1	17.05	17.00	12.9	1,827	0.71%
2024/02/29	0.1	17.05	0	0.00	17.05	0.1	1,839	0.00%
2024/02/23	36	17.19	0.4	17.27	17.15	35.6	1,811	1.96%
2024/02/22	28.4	17.26	0	17.25	17.30	28.4	1,819	1.56%
2024/02/21	0	17.25	1.3	17.36	17.25	-1.3	1,819	-0.07%
2024/02/20	0	0.00	2.5	17.47	17.35	-2.5	1,808	-0.14%
2024/02/19	2.4	17.54	1.3	17.55	17.55	1.1	1,791	0.06%
2024/02/16	2.6	17.14	0	0.00	17.25	2.6	1,774	0.15%
2024/01/31	0	0.00	0.2	16.97	16.90	-0.2	1,763	-0.01%
2024/01/30	0	0.00	2.1	17.03	17.00	-2.1	1,763	-0.12%
2024/01/29	0.7	17.09	0.1	17.05	17.10	0.6	1,763	0.04%
2024/01/26	0	0.00	4.8	16.94	16.85	-4.8	1,742	-0.28%
2024/01/25	0.6	16.85	0	16.95	17.00	0.6	1,746	0.03%
2024/01/24	1.3	16.77	2.3	16.91	16.85	-1	1,742	-0.06%
2024/01/23	0	0.00	5.1	16.80	16.75	-5.1	1,751	-0.29%
2024/01/22	2.1	16.70	4.3	16.73	16.65	-2.2	1,780	-0.12%
2024/01/19	0.1	16.55	0.9	16.72	16.80	-0.8	1,766	-0.04%
2024/01/18	0	0.00	3.2	16.62	16.55	-3.2	1,761	-0.18%
2024/01/17	0	0.00	13.9	16.70	16.55	-13.9	1,761	-0.79%
2024/01/16	0	0.00	8.5	16.93	16.95	-8.5	1,722	-0.49%
2024/01/15	3.3	17.26	0.9	17.32	17.25	2.4	1,696	0.14%
2024/01/12	0	0.00	2.7	17.18	17.15	-2.7	1,707	-0.16%
2024/01/11	0.6	17.13	0.3	17.30	17.20	0.3	1,739	0.02%
2024/01/10	0.2	17.29	7	17.24	17.20	-6.8	1,852	-0.36%
2024/01/09	2.4	17.72	3.5	17.59	17.50	-1	1,846	-0.06%
2024/01/08	2.9	17.77	1	17.72	17.70	1.9	1,869	0.10%
2024/01/05	0.3	17.55	1	17.60	17.55	-0.7	1,870	-0.04%
2024/01/04	0.2	17.65	3	17.62	17.60	-2.8	1,885	-0.15%
2024/01/03	3.6	17.65	2.8	17.68	17.65	0.8	1,969	0.04%
2024/01/02	2.1	17.71	0	0.00	17.75	2.1	1,972	0.11%
2023/12/29	0.1	17.70	2.9	17.70	17.70	-2.9	1,970	-0.15%
2023/12/28	0.9	17.90	4.6	17.87	17.80	-3.6	1,971	-0.18%
2023/12/27	2.5	17.84	0	0.00	17.95	2.5	1,960	0.13%
2023/12/26	0.7	17.55	2.8	17.50	17.65	-2.1	1,958	-0.11%
2023/12/25	0	0.00	2.2	17.82	17.85	-2.2	2,004	-0.11%
2023/12/22	0.8	17.80	2.3	17.79	17.70	-1.5	1,999	-0.07%
2023/12/21	1	18.35	5.7	18.14	17.95	-4.7	1,973	-0.24%
2023/12/20	4.3	18.39	2.1	18.39	18.40	2.2	1,930	0.11%
2023/12/19	4.9	18.18	12	18.18	18.30	-7.1	1,911	-0.37%
2023/12/18	1.7	18.53	12.7	18.49	18.40	-11	1,868	-0.59%
2023/12/15	23.1	18.26	2.4	18.49	18.30	20.7	1,856	1.11%
2023/12/14	6.1	18.15	0.3	18.10	18.05	5.8	1,757	0.33%
2023/12/13	11.4	18.06	0.6	17.95	18.10	10.9	1,718	0.63%
2023/12/12	6.6	17.99	2	17.82	17.95	4.7	1,675	0.28%
2023/12/11	4.9	17.99	4	17.97	17.95	0.8	1,651	0.05%
2023/12/08	11.4	17.73	9.3	17.74	17.75	2	1,580	0.13%
2023/12/07	6.5	17.54	2.5	17.56	17.55	4	1,520	0.26%
2023/12/06	2.2	17.34	1.4	17.35	17.35	0.8	1,461	0.05%
2023/12/05	1.4	17.09	1.9	17.23	17.30	-0.5	1,440	-0.03%
2023/12/04	2.6	17.25	1.4	16.90	17.20	1.2	1,422	0.08%
2023/12/01	2.7	16.79	1	16.85	16.95	1.7	1,341	0.13%
2023/11/30	0.1	16.75	2	16.71	16.75	-1.9	1,333	-0.14%
2023/11/29	1.1	16.80	0.1	16.85	16.85	1	1,335	0.07%
2023/11/28	0.4	16.94	3	17.00	16.90	-2.6	1,342	-0.20%
2023/11/27	0.4	16.85	0	0.00	16.80	0.4	1,321	0.03%
2023/11/24	0.8	16.70	0	0.00	16.75	0.8	1,297	0.06%
2023/11/22	0.2	16.65	0	0.00	16.75	0.2	1,291	0.02%
2023/11/21	1.8	16.70	1.1	16.76	16.70	0.8	1,287	0.06%
2023/11/20	0.4	16.50	0	16.45	16.60	0.4	1,258	0.03%
2023/11/17	0.3	16.35	0	0.00	16.40	0.3	1,253	0.02%
2023/11/16	0.4	16.25	0.3	16.25	16.35	0	1,274	0.00%
2023/11/15	0	16.20	0	0.00	16.30	0	1,279	0.00%
2023/11/14	0.1	16.10	0	0.00	16.15	0.1	1,292	0.01%
2023/11/13	0.1	16.35	0.4	16.25	16.25	-0.3	1,297	-0.02%
2023/11/10	0.1	16.40	3.3	16.50	16.45	-3.2	1,289	-0.25%
2023/11/09	450.7	16.57	1	16.55	16.45	449.7	1,304	34.47%	大買/鉅額交易
2023/11/08	0.1	16.15	0	0.00	16.30	0.1	1,303	0.01%
2023/11/07	0	0.00	0	16.25	16.15	0	1,303	0.00%
2023/11/06	0	16.23	15	16.30	16.30	-15	1,310	-1.14%
2023/11/03	0	16.13	0	16.20	16.10	0	1,304	0.00%
2023/11/02	0.1	16.10	0	0.00	16.15	0.1	1,306	0.01%
2023/10/31	0	0.00	0.8	16.37	16.00	-0.8	1,294	-0.06%
2023/10/30	0.8	16.31	8	16.45	16.50	-7.2	1,281	-0.56%
2023/10/27	0	0.00	0.3	16.15	16.00	-0.3	1,244	-0.02%
2023/10/26	0.3	15.80	1.4	15.92	15.95	-1.1	1,268	-0.09%
2023/10/25	0	16.05	0.8	16.00	15.95	-0.8	1,262	-0.06%
2023/10/24	0.3	15.97	3	16.04	16.00	-2.8	1,262	-0.22%
2023/10/23	0.1	16.05	1.1	16.02	15.95	-0.9	1,260	-0.07%
2023/10/20	2.2	15.86	1.2	16.03	16.10	1	1,261	0.08%
2023/10/19	0.5	16.02	3.4	16.05	16.05	-3	1,255	-0.24%
2023/10/18	2.2	16.48	1.8	16.62	16.30	0.4	1,226	0.03%
2023/10/17	0.7	16.73	11.1	16.75	16.60	-10.4	1,113	-0.94%
2023/10/16	0.9	16.86	0.1	16.83	16.80	0.8	1,109	0.07%
2023/10/13	0	0.00	0	16.70	16.65	0	1,125	0.00%
2023/10/12	0.9	16.68	0	16.65	16.75	0.9	1,144	0.08%
2023/10/11	5.1	16.56	1.1	16.45	16.70	4	1,135	0.35%
2023/10/05	0	0.00	0.3	16.10	16.10	-0.3	1,083	-0.03%
2023/10/04	0.3	15.95	1	16.05	16.10	-0.8	1,109	-0.07%
2023/10/02	3	16.10	1	16.20	16.20	2	1,101	0.18%
2023/09/28	0	15.95	4.1	16.20	16.25	-4.1	1,101	-0.37%
2023/09/27	0	0.00	1	15.65	15.70	-1	1,023	-0.10%
2023/09/26	0	0.00	0.2	15.60	15.50	-0.2	1,022	-0.02%
2023/09/25	0.2	15.60	0	0.00	15.60	0.2	1,022	0.02%
2023/09/22	0	0.00	1.7	15.71	15.60	-1.7	1,023	-0.16%
2023/09/21	0	0.00	1.1	15.79	15.80	-1.1	1,017	-0.11%
2023/09/20	1.8	15.80	6.1	15.87	15.95	-4.3	1,005	-0.43%
2023/09/19	0	0.00	0	15.60	15.60	0	986	0.00%
2023/09/18	0	0.00	4	15.64	15.70	-4	988	-0.41%
2023/09/14	0	0.00	3	15.62	15.60	-3	995	-0.31%
2023/09/13	0	0.00	3	15.43	15.45	-3	980	-0.31%
2023/09/11	0	15.30	3	15.38	15.40	-3	1,001	-0.30%
2023/09/08	0	15.25	4	15.30	15.30	-4	1,003	-0.40%
2023/09/06	0	0.00	0	15.35	15.30	0	1,033	0.00%
2023/09/04	0	15.25	0	15.25	15.40	0	1,054	0.00%
2023/09/01	0	15.20	6	15.27	15.35	-6	1,043	-0.57%
2023/08/31	0	0.00	2	15.05	15.05	-2	1,026	-0.19%
2023/08/29	0	0.00	0	14.95	14.95	0	1,030	0.00%
2023/08/25	0	0.00	10	15.01	15.00	-10	1,047	-0.95%
2023/08/24	0	0.00	6.1	15.00	15.05	-6.1	1,058	-0.57%
2023/08/23	0	15.00	2.4	15.09	15.05	-2.4	1,063	-0.22%
2023/08/22	0.4	14.95	6.1	14.97	15.05	-5.7	1,085	-0.53%
2023/08/21	0	14.70	3	14.70	14.75	-3	1,068	-0.28%
2023/08/18	0	14.60	1	14.55	14.65	-1	1,067	-0.09%
2023/08/15	0	0.00	0	14.65	14.60	0	1,062	0.00%
2023/08/14	1	14.65	5.1	14.70	14.65	-4.1	1,047	-0.39%
2023/08/11	0	0.00	2	14.60	14.50	-2	1,027	-0.19%
2023/08/09	0	0.00	1	14.55	14.60	-1	1,052	-0.09%
2023/08/01	0	0.00	1	14.84	14.75	-1	1,159	-0.08%
2023/07/31	1	14.94	5	14.91	14.85	-4.1	1,171	-0.35%
2023/07/27	0	0.00	0	14.70	14.70	0	1,199	0.00%
2023/07/26	0	14.50	2	14.60	14.55	-2	1,229	-0.16%
2023/07/21	2	14.35	0	0.00	14.40	2	1,277	0.16%
2023/07/18	0	0.00	1	14.80	14.75	-1	1,345	-0.07%
2023/07/12	1	15.40	0	0.00	15.45	1	1,299	0.08%
2023/07/11	4	15.63	0	0.00	15.65	4	1,310	0.31%
2023/07/07	0	0.00	6	15.75	15.90	-6	1,340	-0.45%
2023/07/05	0.1	15.85	0	0.00	15.95	0.1	1,354	0.00%
2023/07/03	12	15.85	0	0.00	15.85	12	1,396	0.86%
2023/06/27	4	15.73	0	0.00	15.70	4	1,472	0.27%
2023/06/26	1	15.90	0	0.00	15.90	1	1,503	0.07%
2023/06/21	1	15.85	0	0.00	15.95	1	1,528	0.07%
2023/06/20	6	15.95	0	16.00	15.95	6	1,554	0.39%
2023/06/16	3	16.05	46	16.06	16.05	-43	1,725	-2.49%
2023/06/15	0	0.00	0.3	16.10	16.15	-0.3	1,762	-0.02%
2023/06/14	0.3	16.10	0	0.00	16.15	0.3	1,784	0.02%
2023/06/12	3	15.95	0	0.00	15.95	3	1,863	0.16%
2023/06/09	4	16.10	0	0.00	16.05	4	1,837	0.22%
2023/06/08	2	16.15	0	0.00	16.20	2	1,821	0.11%
2023/06/07	0	0.00	6.4	16.30	16.30	-6.4	1,817	-0.35%
2023/05/31	3	16.00	0	0.00	15.95	3	1,826	0.17%
2023/05/30	2	16.10	0	0.00	16.10	2	1,812	0.11%
2023/05/26	2	16.15	0	0.00	16.20	2	1,793	0.11%
2023/05/23	0	16.60	0	0.00	16.60	0	1,761	0.00%
2023/05/22	2	16.45	0	0.00	16.55	2	1,764	0.11%
2023/05/19	8	16.55	0.6	16.61	16.55	7.4	1,747	0.42%
2023/05/18	4.6	16.61	0.3	16.60	16.70	4.3	1,739	0.25%
2023/05/17	0.3	16.55	0	0.00	16.65	0.3	1,732	0.02%
2023/05/15	2	16.38	1	16.57	16.45	1	1,716	0.06%
2023/05/12	2	16.77	0	0.00	16.70	2	1,691	0.12%
2023/05/10	10	17.00	0	0.00	17.00	10	1,609	0.62%
2023/05/09	0	0.00	1.1	16.95	17.00	-1.1	1,602	-0.07%
2023/05/08	0.3	16.95	0	0.00	17.00	0.3	1,588	0.02%
2023/05/05	0.7	16.85	4.3	16.83	16.90	-3.6	1,575	-0.23%
2023/05/04	1	16.90	3.1	16.91	16.85	-2.1	1,559	-0.13%
2023/05/03	0	0.00	3.1	17.14	17.05	-3.1	1,532	-0.21%
2023/05/02	3.2	17.22	6	17.31	17.30	-2.9	1,508	-0.19%
2023/04/28	1.7	17.08	5.1	17.20	17.15	-3.4	1,473	-0.23%
2023/04/27	0.3	17.00	1.5	17.02	17.05	-1.2	1,448	-0.08%
2023/04/26	1.9	16.89	5.7	17.07	17.10	-3.8	1,433	-0.27%
2023/04/25	5.2	16.97	2.8	17.02	16.90	2.4	1,402	0.17%
2023/04/24	4.2	16.78	1	16.75	16.90	3.2	1,346	0.24%
2023/04/21	0	16.55	1	16.60	16.60	-1	1,326	-0.07%
2023/04/20	0	0.00	0.4	16.55	16.55	-0.4	1,305	-0.03%
2023/04/18	0	0.00	2.1	16.71	16.65	-2.1	1,268	-0.16%
2023/04/17	1.1	16.81	0.1	16.85	16.85	1.1	1,248	0.09%
2023/04/14	1	16.79	3	16.81	16.80	-2	1,228	-0.16%
2023/04/13	0.9	16.55	2	16.65	16.65	-1.1	1,183	-0.09%
2023/04/12	20	16.45	0.1	16.47	16.50	19.9	1,135	1.75%
2023/04/11	0.1	16.45	0	0.00	16.50	0.1	1,116	0.01%
2023/04/10	2	16.40	0.1	16.55	16.40	1.9	1,091	0.18%
2023/04/07	0.1	16.45	0	0.00	16.55	0.1	1,075	0.01%
2023/04/06	80	16.35	0.1	16.45	16.50	79.9	1,058	7.55%
2023/03/31	100	16.30	0	0.00	16.40	100	1,023	9.77%
2023/03/30	100	16.30	0.1	16.30	16.30	100	1,007	9.92%
2023/03/29	0.1	16.30	1.2	16.39	16.25	-1.1	978	-0.11%
2023/03/28	0.2	16.35	0.2	16.35	16.25	0	963	0.00%
2023/03/27	0.1	16.45	14.9	16.49	16.40	-14.8	938	-1.57%
2023/03/24	0.5	16.13	2.4	16.12	16.10	-1.8	884	-0.21%
2023/03/23	0.3	16.30	11	16.31	16.25	-10.7	857	-1.25%
2023/03/22	3.4	16.28	18.6	16.44	16.25	-15.2	821	-1.86%
2023/03/21	0.4	15.94	1.3	16.03	15.90	-0.9	671	-0.13%
2023/03/20	2.4	15.59	13.2	15.69	15.90	-10.8	628	-1.72%
2023/03/17	5.9	15.35	10	15.35	15.40	-4.1	567	-0.72%
2023/03/16	2	15.35	33.4	15.37	15.15	-31.5	537	-5.85%
2023/03/15	4	14.85	0	14.98	14.85	4	450	0.89%
2023/03/14	0	14.80	2.1	14.90	14.85	-2.1	455	-0.45%
2023/03/13	0.4	14.85	2	14.90	14.85	-1.6	465	-0.35%
2023/03/10	4	14.80	0	0.00	14.80	4	471	0.85%
2023/03/08	8	15.08	0	0.00	15.05	8	491	1.63%
2023/03/07	0	0.00	4.1	15.25	15.20	-4.1	493	-0.84%
2023/03/06	0.1	15.20	3	15.28	15.15	-2.9	490	-0.59%
2023/03/03	4	14.90	0	0.00	14.90	4	472	0.85%
2023/03/02	6	14.80	2	14.85	14.85	4	480	0.83%
2023/02/23	6	14.80	5	14.80	14.80	1	477	0.20%
2023/02/21	0	0.00	0	14.75	14.70	0	470	0.00%
2023/02/20	0	14.65	3	14.68	14.75	-3	474	-0.63%
2023/02/17	0	0.00	0	14.55	14.60	0	488	0.00%
2023/02/08	0	0.00	0	14.65	14.70	0	511	0.00%
2023/02/06	0	0.00	3	14.70	14.70	-3	513	-0.58%
2023/02/03	0	0.00	0	14.65	14.65	0	512	0.00%
2023/02/02	4	14.60	0.6	14.65	14.70	3.4	511	0.67%
2023/02/01	0	14.65	0	14.65	14.65	0	506	0.00%
2023/01/30	0	0.00	5	14.50	14.50	-5	507	-0.99%
2023/01/17	2	14.40	0	0.00	14.40	2	506	0.39%
2023/01/13	0	0.00	0	14.50	14.45	0	517	0.00%
2023/01/12	0	0.00	0.1	14.52	14.50	-0.1	575	-0.01%
2023/01/11	0	14.53	0	0.00	14.45	0	577	0.00%
2023/01/05	0	0.00	7	14.45	14.40	-7	587	-1.19%
2022/12/27	0	0.00	0.1	14.55	14.40	-0.1	600	-0.02%
2022/12/26	0	14.40	0.5	14.42	14.40	-0.5	601	-0.08%
2022/12/23	0	0.00	0	14.33	14.40	0	604	0.00%
2022/12/22	4	14.45	0.2	14.48	14.45	3.8	604	0.63%
2022/12/21	0.8	14.30	0	0.00	14.40	0.8	614	0.13%
2022/12/15	0	0.00	21.1	14.85	14.75	-21.1	618	-3.42%
2022/12/13	0.1	14.71	0	0.00	14.60	0.1	617	0.02%
2022/12/12	2	14.65	0.2	14.72	14.75	1.8	617	0.29%
2022/12/09	0.2	14.85	0	0.00	14.90	0.2	615	0.03%
2022/12/08	0	0.00	0	14.90	14.75	0	621	0.00%
2022/12/07	0	14.90	0	0.00	14.85	0	633	0.00%
2022/12/06	1	14.85	0	0.00	14.80	1	657	0.15%
2022/12/05	0	0.00	0.5	15.03	15.00	-0.5	670	-0.07%
2022/12/02	0.4	15.00	1	15.05	15.10	-0.6	663	-0.10%
2022/12/01	0.1	14.98	2.2	15.00	14.90	-2.1	659	-0.32%
2022/11/30	0.2	14.75	0	14.70	14.85	0.2	653	0.02%
2022/11/29	0	14.65	0	14.65	14.65	0	643	0.00%
2022/11/28	0	0.00	0.1	14.54	14.55	-0.1	637	-0.01%
2022/11/25	0	14.55	0.1	14.55	14.50	0	637	-0.01%
2022/11/24	0	14.40	0.4	14.45	14.55	-0.3	636	-0.05%
2022/11/23	0	0.00	0.1	14.40	14.40	-0.1	623	-0.01%
2022/11/22	0.4	14.25	0	14.30	14.30	0.4	627	0.06%
2022/11/21	0	14.25	1.3	14.34	14.30	-1.3	627	-0.20%
2022/11/18	0	0.00	0.4	14.30	14.25	-0.4	625	-0.06%
2022/11/17	20.7	14.39	0	14.20	14.35	20.6	624	3.30%
2022/11/16	0	0.00	0	14.25	14.20	0	626	0.00%
2022/11/15	0	14.29	1	14.15	14.30	-1	626	-0.16%
2022/11/14	0	13.95	2	13.90	14.00	-2	610	-0.33%
2022/11/11	0	0.00	2	13.85	13.70	-2	606	-0.33%
2022/11/09	0	0.00	0	13.45	13.40	0	605	0.00%
2022/11/07	3	13.35	0	0.00	13.40	3	638	0.47%
2022/11/03	0	0.00	2	13.30	13.30	-2	652	-0.31%
2022/10/28	1	12.90	0	0.00	12.95	1	657	0.15%
2022/10/26	2	13.05	0	0.00	13.05	2	653	0.31%
2022/10/24	0	0.00	1	13.55	13.25	-1	652	-0.15%
2022/10/21	0	13.20	4	13.18	13.50	-4	646	-0.62%
2022/10/20	7	13.06	32	13.25	13.10	-25	639	-3.91%
2022/10/19	0	0.00	2	13.55	13.50	-2	581	-0.34%
2022/10/17	2	13.30	0	0.00	13.45	2	581	0.34%
2022/10/11	3	13.63	0	0.00	13.65	3	584	0.51%
2022/10/04	3	13.95	0	0.00	13.95	3	639	0.47%
2022/10/03	2	13.90	10.5	13.90	13.90	-8.5	643	-1.32%
2022/09/30	0	0.00	0.2	13.91	13.95	-0.2	646	-0.04%
2022/09/29	0.7	13.96	0	13.95	13.95	0.7	655	0.11%
2022/09/28	0	0.00	0	14.03	13.85	0	657	-0.01%
2022/09/27	0	14.15	0	0.00	14.20	0	648	0.00%
2022/09/22	0	0.00	2	14.45	14.50	-2	661	-0.30%
2022/09/21	0	0.00	2	14.60	14.55	-2	655	-0.31%
2022/09/19	0	0.00	0	14.60	14.55	0	654	0.00%
2022/09/16	0	0.00	0	14.58	14.50	0	653	0.00%
2022/09/15	0	14.57	3	14.65	14.60	-3	652	-0.46%
2022/09/14	0	0.00	2.3	14.38	14.40	-2.3	649	-0.35%
2022/09/13	0.1	14.26	7	14.39	14.45	-6.9	637	-1.09%
2022/09/12	0.2	14.20	0	0.00	14.25	0.2	617	0.04%
2022/08/30	0	0.00	0.2	14.15	14.10	-0.2	663	-0.03%
2022/08/29	0	0.00	0.2	14.12	14.05	-0.2	674	-0.03%
2022/08/25	1.4	14.29	13	14.30	14.20	-11.6	698	-1.66%
2022/08/24	5	14.25	1	14.35	14.20	4	719	0.56%
2022/08/23	0	14.20	1	14.25	14.20	-1	733	-0.14%
2022/08/18	2	14.10	0	0.00	14.10	2	738	0.27%
2022/08/16	4	14.05	0	14.30	14.10	4	735	0.54%
2022/08/15	4	14.20	0	0.00	14.20	4	729	0.55%
2022/08/12	0	0.00	0	14.43	14.30	0	717	0.00%
2022/08/11	0	14.30	1	14.35	14.30	-1	707	-0.14%
2022/08/10	0	14.23	3	14.30	14.30	-3	721	-0.42%
2022/08/08	0	0.00	1	13.85	13.95	-1	735	-0.14%
2022/08/05	0.1	13.90	0	0.00	13.95	0.1	748	0.01%
2022/08/03	0	0.00	0	13.93	13.95	0	772	-0.01%
2022/08/02	0	0.00	1	13.95	13.95	-1	781	-0.13%
2022/07/29	0	0.00	0	14.00	14.00	0	800	0.00%
2022/07/28	0	13.95	0	0.00	13.95	0	805	0.00%
2022/07/26	1	13.90	2	13.95	13.95	-1	813	-0.12%
2022/07/25	0	0.00	1	14.00	14.00	-1	816	-0.12%
2022/07/22	0	0.00	0.1	13.95	13.95	-0.1	819	-0.01%
2022/07/21	0.1	13.90	0	14.00	13.95	0.1	834	0.01%
2022/07/20	2	13.85	1	14.10	13.85	1	848	0.12%
2022/07/19	0	0.00	4	13.90	13.95	-4	862	-0.46%
2022/07/15	0	0.00	4	14.01	13.70	-4	882	-0.45%
2022/07/14	11	14.69	0	0.00	14.85	11	895	1.23%
2022/07/06	0	0.00	4	14.50	14.50	-4	935	-0.43%
2022/07/01	0	0.00	50	14.49	14.50	-50	961	-5.20%
2022/06/29	1	15.20	0	0.00	15.15	1	987	0.10%
2022/06/28	0	0.00	2	15.25	15.25	-2	1,004	-0.20%
2022/06/24	2	15.05	0	15.15	15.20	2	1,048	0.19%
2022/06/23	0	14.95	0	0.00	15.00	0	1,103	0.00%
2022/06/22	0	0.00	0	15.12	15.00	0	1,101	0.00%
2022/06/21	0	15.17	0	0.00	15.35	0	1,096	0.00%
2022/06/20	2	15.18	0	0.00	15.00	2	1,100	0.18%
2022/06/17	0	0.00	0.1	15.40	15.30	-0.1	1,098	-0.01%
2022/06/16	0.1	15.65	0	0.00	15.40	0.1	1,104	0.01%
2022/06/15	10	15.50	0	0.00	15.65	10	1,101	0.91%
2022/06/14	2	15.60	5	15.55	15.60	-3	1,113	-0.27%
2022/06/13	0	15.65	0	0.00	15.65	0	1,110	0.00%
2022/06/10	12	15.90	1.3	15.91	15.90	10.7	1,096	0.97%
2022/06/09	0	0.00	0	15.95	16.00	0	1,086	0.00%
2022/06/08	0	0.00	0	16.00	15.95	0	1,083	0.00%
2022/06/02	0.2	15.95	0.3	16.05	15.95	-0.1	1,083	-0.01%
2022/06/01	0.1	15.94	1	16.05	16.00	-0.9	1,086	-0.08%
2022/05/31	0	15.80	1	15.85	15.85	-1	1,073	-0.09%
2022/05/30	0	15.61	0	0.00	15.75	0	1,059	0.00%
2022/05/27	0	15.65	0	15.65	15.60	0	1,051	0.00%
2022/05/26	0	15.65	0	0.00	15.60	0	1,052	0.00%
2022/05/25	0.5	15.55	0	15.40	15.65	0.5	1,064	0.04%
2022/05/24	0	0.00	0.1	15.50	15.40	-0.1	1,079	-0.01%
2022/05/23	0.1	15.40	0	0.00	15.45	0.1	1,079	0.01%
2022/05/20	0	0.00	0	15.45	15.35	0	1,093	0.00%
2022/05/17	0.8	15.20	0	0.00	15.35	0.8	1,085	0.08%
2022/05/16	0	14.90	2	15.15	15.15	-2	1,079	-0.18%
2022/05/13	0	14.75	16	14.77	14.85	-16	1,067	-1.50%
2022/05/12	7	14.29	0	0.00	14.10	7	1,067	0.66%
2022/05/11	4	14.73	0	0.00	14.70	4	1,051	0.38%
2022/05/09	0	0.00	0.2	15.08	14.90	-0.2	1,042	-0.02%
2022/05/06	0	0.00	2	15.25	15.20	-2	1,032	-0.19%
2022/05/05	0.1	15.40	4	15.49	15.35	-3.9	1,029	-0.38%
2022/05/03	0.1	15.30	0	0.00	15.30	0.1	1,054	0.00%
2022/04/29	0	15.45	0	15.45	15.35	0	1,058	0.00%
2022/04/27	2	15.30	0	15.40	15.30	2	1,066	0.19%
2022/04/26	0	15.70	0.2	15.65	15.65	-0.2	1,050	-0.01%
2022/04/25	0	0.00	0.8	15.71	15.60	-0.8	1,037	-0.08%
2022/04/22	0	16.05	0	0.00	16.10	0	1,019	0.00%
2022/04/21	0	0.00	0.2	16.27	16.05	-0.2	1,018	-0.02%
2022/04/20	0	0.00	0	16.35	16.30	0	1,018	0.00%
2022/04/19	0	15.95	0	15.95	15.95	0	996	0.00%
2022/04/18	17.3	16.02	0.5	16.10	15.95	16.8	990	1.70%
2022/04/15	1.1	15.90	4	16.03	16.15	-2.9	972	-0.29%
2022/04/14	0.1	15.70	0	15.80	15.80	0.1	936	0.01%
2022/04/13	0.1	15.58	0	0.00	15.65	0.1	927	0.02%
2022/04/11	2	15.50	0.4	15.85	15.50	1.6	929	0.18%
2022/04/08	0.4	15.59	2	15.70	15.70	-1.6	928	-0.18%
2022/04/07	0	0.00	0.1	15.65	15.50	-0.1	924	-0.01%
2022/04/06	0.1	15.60	2	15.80	15.80	-1.9	909	-0.21%
2022/04/01	0	0.00	2	15.60	15.60	-2	895	-0.22%
2022/03/31	1	15.50	0	0.00	15.45	1	899	0.11%
2022/03/30	0	15.55	1.4	15.55	15.60	-1.4	888	-0.15%
2022/03/29	0.4	15.70	2	15.70	15.55	-1.6	883	-0.18%
2022/03/28	3.3	15.46	28	15.47	15.55	-24.7	871	-2.83%
2022/03/25	0	0.00	0	15.25	15.15	0	819	0.00%
2022/03/23	0	15.30	0	0.00	15.35	0	830	0.00%
2022/03/22	0	15.25	0	15.30	15.35	0	838	0.00%
2022/03/21	0.9	15.15	0.1	15.15	15.20	0.8	834	0.09%
2022/03/17	0.2	14.95	0	0.00	15.10	0.2	833	0.02%
2022/03/15	0	15.35	4	14.90	14.80	-4	833	-0.48%
2022/03/14	0.7	14.80	0.1	14.80	14.85	0.6	852	0.07%
2022/03/11	3	14.65	0.1	14.75	14.65	2.9	851	0.34%
2022/03/09	0.2	14.55	1.7	14.57	14.60	-1.5	854	-0.17%
2022/03/08	5	14.50	0	0.00	14.50	5	856	0.58%
2022/03/04	1	14.95	0	0.00	15.05	1	819	0.12%
2022/03/03	1	15.05	0	0.00	15.10	1	842	0.12%
2022/03/02	0	0.00	1	15.00	15.05	-1	855	-0.12%
2022/03/01	1	14.95	0	0.00	14.95	1	859	0.12%
2022/02/24	0	0.00	4	14.85	14.85	-4	869	-0.46%
2022/02/23	0	0.00	2	15.10	15.10	-2	856	-0.23%
2022/02/22	2	15.05	1.1	15.04	15.10	0.9	869	0.11%
2022/02/21	4.2	15.17	4	15.15	15.25	0.2	876	0.03%
2022/02/17	5.8	15.05	0	0.00	15.00	5.8	913	0.64%
2022/02/15	0	0.00	10	15.00	14.95	-10	944	-1.06%
2022/02/14	4	15.00	3.7	15.02	15.00	0.3	990	0.03%
2022/02/11	0.7	15.20	3	15.18	15.15	-2.3	988	-0.23%
2022/02/09	14	15.17	3	15.22	15.15	11	1,025	1.07%
2022/02/07	0	0.00	0	15.00	15.15	0	1,035	0.00%
2022/01/26	0	14.90	2	15.00	14.85	-2	1,036	-0.19%
2022/01/25	2	14.85	0	0.00	14.85	2	1,044	0.19%
2022/01/24	0	0.00	2	15.00	15.00	-2	1,031	-0.19%
2022/01/21	2	15.05	0.2	15.15	15.05	1.8	1,031	0.18%
2022/01/18	3.2	15.20	0.5	15.22	15.20	2.7	1,053	0.25%
2022/01/17	1.4	15.17	0	0.00	15.20	1.4	1,054	0.13%
2022/01/14	12	15.23	0	0.00	15.20	12	1,056	1.14%
2022/01/13	2	15.35	2	15.40	15.35	0	1,081	0.00%
2022/01/12	1	15.15	2	15.23	15.20	-1	1,081	-0.09%
2022/01/11	4	15.20	0	0.00	15.15	4	1,083	0.37%
2022/01/07	2	15.15	0.2	15.30	15.15	1.8	1,095	0.16%
2022/01/06	1.2	15.30	8	15.35	15.30	-6.8	1,083	-0.63%
2022/01/05	0	0.00	2	15.42	15.35	-2	1,094	-0.18%
2022/01/04	6	15.35	0	15.35	15.35	6	1,100	0.55%
2022/01/03	0	0.00	0	15.40	15.35	0	1,105	0.00%
2021/12/30	1	15.45	0	0.00	15.45	1	1,103	0.09%
2021/12/29	1	15.45	2	15.55	15.45	-1	1,109	-0.09%
2021/12/28	1	15.40	0.1	15.45	15.40	0.9	1,110	0.08%
2021/12/27	2.1	15.42	5	15.48	15.45	-2.9	1,148	-0.25%
2021/12/24	2	15.20	0	15.35	15.20	2	1,150	0.17%
2021/12/23	1	15.25	2.5	15.36	15.25	-1.5	1,174	-0.13%
2021/12/22	0.4	15.26	28.1	15.33	15.30	-27.7	1,202	-2.31%
2021/12/20	0.2	15.11	0	0.00	15.10	0.2	1,202	0.02%
2021/12/17	8	15.03	4	15.05	15.00	4	1,207	0.33%
2021/12/16	4	14.95	0	0.00	15.00	4	1,214	0.33%
2021/12/15	0	0.00	1	15.10	14.95	-1	1,232	-0.08%
2021/12/14	2	15.00	0	0.00	15.00	2	1,275	0.16%
2021/12/13	4	15.10	0	0.00	15.10	4	1,352	0.30%
2021/12/10	11	15.05	0	15.15	15.05	11	1,361	0.81%
2021/12/09	0	15.10	4.9	15.18	15.10	-4.9	1,359	-0.36%
2021/12/08	2.9	15.05	7	15.15	15.05	-4.1	1,361	-0.30%
2021/12/06	0	0.00	0	15.00	14.95	0	1,356	0.00%
2021/12/02	1	15.00	0	0.00	15.00	1	1,406	0.07%
2021/12/01	0	0.00	1	15.15	15.15	-1	1,431	-0.07%
2021/11/29	7	14.94	0	0.00	15.00	7	1,483	0.47%
2021/11/26	1	15.05	0	0.00	15.10	1	1,478	0.07%
2021/11/25	0	0.00	11	15.30	15.30	-11	1,493	-0.74%
2021/11/24	3	15.20	2	15.30	15.30	1	1,511	0.07%
2021/11/23	3	15.30	0	0.00	15.15	3	1,515	0.20%
2021/11/19	10	15.16	0	0.00	15.15	10	1,528	0.65%
2021/11/18	10	15.25	10	15.32	15.30	0	1,526	0.00%
2021/11/17	2	15.15	0.4	15.15	15.15	1.6	1,522	0.10%
2021/11/16	4.1	15.10	5	15.25	15.15	-0.9	1,518	-0.06%
2021/11/15	4	15.20	0	0.00	15.20	4	1,513	0.26%
2021/11/12	4	15.35	0	0.00	15.40	4	1,521	0.26%
2021/11/11	12	15.28	0	0.00	15.35	12	1,525	0.79%
2021/11/10	2	15.55	1	15.75	15.55	1	1,536	0.07%
2021/11/09	0	0.00	11	15.62	15.60	-11	1,561	-0.70%
2021/11/08	0	0.00	2	15.35	15.40	-2	1,564	-0.13%
2021/11/04	1	15.30	4	15.43	15.30	-3	1,617	-0.19%
2021/11/03	0	0.00	1.8	15.23	15.25	-1.8	1,708	-0.10%
2021/11/02	8.4	15.20	0	0.00	15.10	8.4	1,725	0.49%
2021/11/01	2	15.15	7	15.19	15.25	-5	1,744	-0.29%
2021/10/28	1	15.20	1.6	15.30	15.25	-0.6	1,782	-0.03%
2021/10/27	2	15.15	0	0.00	15.20	2	1,792	0.11%
2021/10/26	6.8	15.26	0	0.00	15.30	6.8	1,819	0.37%
2021/10/22	0	0.00	2	15.45	15.25	-2	1,898	-0.11%
2021/10/21	0	0.00	2	15.45	15.35	-2	1,984	-0.10%
2021/10/20	3	15.30	0	0.00	15.25	3	2,042	0.15%
2021/10/19	1	15.35	2	15.35	15.40	-1	2,112	-0.05%
2021/10/18	0	0.00	0	15.20	15.30	0	2,238	0.00%
2021/10/14	0	0.00	22	15.10	15.05	-22	2,494	-0.88%
2021/10/13	2	14.95	10	14.95	14.95	-8	2,661	-0.30%
2021/10/08	4	15.20	0	0.00	15.20	4	2,824	0.14%
2021/10/07	8	15.40	0	0.00	15.40	8	2,862	0.28%
2021/10/05	0	0.00	4	15.26	15.35	-4	3,068	-0.13%
2021/10/04	5	15.00	11	15.38	15.10	-6	3,122	-0.19%
2021/10/01	1	15.60	0	0.00	15.50	1	3,162	0.03%
2021/09/30	0	0.00	4	15.91	16.00	-4	3,236	-0.12%
2021/09/29	0	0.00	86	15.59	15.60	-86	3,279	-2.62%
2021/09/28	0.1	15.60	0	0.00	15.65	0.1	3,379	0.00%
2021/09/27	0	0.00	5	15.64	15.75	-5	3,986	-0.13%
2021/09/24	0	0.00	1	15.60	15.55	-1	4,847	-0.02%
2021/09/23	0	0.00	74	15.41	15.35	-74	4,994	-1.48%
2021/09/22	5	15.29	0	0.00	15.35	5	5,044	0.10%
2021/09/17	5.1	15.76	0	0.00	15.75	5.1	5,081	0.10%
2021/09/16	33	16.19	0	0.00	16.00	33	5,071	0.65%
2021/09/15	1	16.20	2	16.35	16.30	-1	5,040	-0.02%
2021/09/14	0.1	16.35	0	0.00	16.25	0.1	5,085	0.00%
2021/09/13	0	0.00	5	16.37	16.35	-5	5,134	-0.10%
2021/09/10	8	16.18	1	16.20	16.20	7	5,171	0.14%
2021/09/08	4	16.01	2	16.05	15.95	2	5,251	0.04%
2021/09/06	2	16.60	8	16.72	16.55	-6	5,301	-0.11%
2021/09/03	23	17.55	1	17.65	17.55	22	5,311	0.41%
2021/09/02	11	17.50	0	0.00	17.45	11	5,350	0.21%
2021/09/01	0	0.00	13	17.70	17.70	-13	5,425	-0.24%
2021/08/31	24	17.71	6	17.61	17.70	18	5,483	0.33%
2021/08/30	0	0.00	2	17.53	17.50	-2	5,674	-0.04%
2021/08/26	4	17.20	0	0.00	17.20	4	5,914	0.07%
2021/08/23	2	17.00	68	17.10	17.15	-66	6,343	-1.04%
2021/08/20	0	0.00	2	16.90	16.80	-2	6,488	-0.03%
2021/08/19	2	16.95	0	0.00	16.80	2	6,780	0.03%
2021/08/18	0.1	16.95	0	0.00	17.20	0.1	6,992	0.00%
2021/08/16	2	17.10	0	0.00	17.05	2	7,084	0.03%
2021/08/13	0	0.00	3	17.60	17.60	-3	7,073	-0.04%
2021/08/11	0	0.00	0	17.75	17.50	0	7,102	0.00%
2021/08/09	0	0.00	1	17.95	17.75	-1	7,302	-0.01%
2021/08/06	0	0.00	39	17.42	17.40	-39	7,468	-0.52%
2021/08/05	10	17.30	1.7	17.31	17.25	8.3	7,543	0.11%
2021/08/03	0	0.00	5	17.35	17.45	-5	7,799	-0.06%
2021/07/30	6	17.09	0	0.00	17.10	6	7,909	0.08%
2021/07/29	2	17.05	0	0.00	17.15	2	7,945	0.03%
2021/07/28	15.1	16.90	0	0.00	17.15	15.1	8,027	0.19%
2021/07/27	0.2	17.45	0	0.00	17.40	0.2	8,175	0.00%
2021/07/26	0.1	18.15	0	0.00	17.85	0.1	8,247	0.00%
2021/07/23	0.1	18.28	0	0.00	18.20	0.1	8,275	0.00%
2021/07/22	13	19.00	2	19.05	19.00	11	8,483	0.13%
2021/07/21	21	19.30	42	19.52	19.20	-21	8,541	-0.25%
2021/07/20	4	19.70	1	19.65	19.65	3	8,659	0.03%
2021/07/19	1	19.60	5	19.75	19.90	-4	8,891	-0.05%
2021/07/16	1	19.50	2	19.70	19.50	-1	9,605	-0.01%
2021/07/15	0	0.00	31	19.48	19.50	-31	9,694	-0.32%
2021/07/14	14	19.10	0	0.00	19.15	14	9,900	0.14%
2021/07/13	25	19.38	18	19.37	19.20	7	10,366	0.07%
2021/07/12	40	19.31	10	19.40	19.50	30	10,358	0.29%
2021/07/09	7	19.12	0	0.00	19.15	7	10,349	0.07%
2021/07/08	5	19.15	8	19.14	19.15	-3	10,350	-0.03%
2021/07/07	0.1	19.00	75	19.04	18.90	-74.9	10,331	-0.73%
2021/07/06	49	19.13	1	19.05	19.05	48	10,398	0.46%
2021/07/05	31	19.11	48	19.18	19.25	-17	10,385	-0.16%
2021/07/02	110	19.81	163	19.83	19.15	-53	10,295	-0.51%	大買/大賣/
2021/07/01	111	19.86	107	20.02	19.90	4	9,704	0.04%	大買/大賣/
2021/06/30	19	18.81	0	18.90	18.95	19	8,862	0.21%
2021/06/29	5	18.69	0	0.00	18.65	5	8,722	0.06%
2021/06/28	1	18.75	0	0.00	18.70	1	8,696	0.01%
2021/06/25	0	0.00	2	18.65	18.65	-2	8,652	-0.02%
2021/06/24	0	0.00	2	18.65	18.65	-2	8,667	-0.02%
2021/06/21	21	18.50	1	18.70	18.55	20	8,571	0.23%
2021/06/18	1	18.80	21	18.80	18.70	-20	8,540	-0.23%
2021/06/16	0	0.00	8	19.04	18.75	-8	8,483	-0.09%
2021/06/15	0	0.00	5	18.55	18.65	-5	8,417	-0.06%
2021/06/11	36	18.77	10	18.65	18.55	26	8,409	0.31%
2021/06/09	3	18.80	0	19.20	18.75	3	8,335	0.04%
2021/06/08	10	19.25	0	0.00	19.15	10	8,268	0.12%
2021/06/07	22	19.20	12	19.37	19.25	10	8,219	0.12%
2021/06/04	10	19.05	13	19.19	19.15	-3	8,046	-0.04%
2021/06/03	12	19.01	30	19.07	19.00	-18	7,943	-0.23%
2021/06/02	85	18.98	14	19.18	18.90	71	7,890	0.90%
2021/06/01	0	0.00	10	18.70	18.70	-10	7,859	-0.13%
2021/05/31	2	18.75	0.4	18.60	18.60	1.6	7,871	0.02%
2021/05/28	2	18.70	11	18.82	18.60	-9	7,813	-0.12%
2021/05/27	2	18.85	33	18.91	18.80	-31	7,690	-0.40%
2021/05/26	3	18.65	47	17.93	18.40	-44	7,405	-0.59%
2021/05/25	0	0.00	1	17.70	17.55	-1	7,183	-0.01%
2021/05/24	3	17.45	6	17.38	17.30	-3	7,141	-0.04%
2021/05/21	7	17.04	5	16.85	17.15	2	7,105	0.03%
2021/05/20	0	0.00	17	16.94	16.85	-17	7,081	-0.24%
2021/05/19	5	16.70	2	16.93	16.85	3	7,067	0.04%
2021/05/18	2	16.55	57	16.74	16.85	-55	7,049	-0.78%
2021/05/17	57	16.12	16	16.15	16.10	41	6,954	0.59%
2021/05/14	39	17.55	85	17.57	16.90	-46	6,811	-0.68%
2021/05/13	0	0.00	20	16.13	16.25	-20	6,549	-0.31%
2021/05/12	5	17.30	49	16.73	16.70	-44	6,465	-0.68%
2021/05/11	17	18.15	26	17.98	18.10	-9	6,283	-0.14%
2021/05/10	49	18.59	0	0.00	18.75	49	6,180	0.79%
2021/05/07	16	18.00	0	0.00	18.45	16	6,116	0.26%
2021/05/06	1	18.10	0	0.00	18.30	1	6,062	0.02%
2021/05/05	5	18.70	6	18.25	18.20	-1	5,996	-0.02%
2021/05/04	5	17.95	13	18.43	17.90	-8	5,889	-0.14%
2021/05/03	49	18.66	16	18.50	18.70	33	5,702	0.58%
2021/04/29	12	19.09	13	19.19	19.05	-1	5,563	-0.02%
2021/04/28	20	19.20	40	19.40	19.35	-20	5,455	-0.37%
2021/04/27	21	18.85	5	18.95	18.90	16	5,207	0.31%
2021/04/26	2	19.40	32.1	19.23	19.35	-30.1	5,027	-0.60%
2021/04/23	47	19.26	4.1	19.22	19.45	43	4,810	0.89%
2021/04/22	81	19.49	59	19.38	19.25	22	4,518	0.49%
2021/04/21	2	17.80	12	18.13	18.60	-10	3,644	-0.27%
2021/04/20	11	18.26	7	18.09	17.90	4	3,484	0.11%
2021/04/19	40	18.41	50.5	18.24	18.45	-10.5	3,224	-0.32%
2021/04/16	0	0.00	72	16.75	16.80	-72	2,722	-2.64%
2021/04/15	2	16.65	20	16.70	16.65	-18	2,648	-0.68%
2021/04/12	0	0.00	23	16.48	16.60	-23	2,576	-0.89%
2021/04/09	40	16.04	5	16.10	16.20	35	2,460	1.42%
2021/04/08	0	0.00	2	16.05	16.00	-2	2,443	-0.08%
2021/04/07	0	0.00	1	15.95	15.95	-1	2,507	-0.04%
2021/04/06	13	15.83	0	0.00	15.80	13	2,534	0.51%
2021/04/01	10	15.65	0	0.00	15.65	10	2,546	0.39%
2021/03/31	0	0.00	6	15.75	15.75	-6	2,557	-0.23%
2021/03/29	11.5	15.93	1	16.05	15.95	10.5	2,564	0.41%
2021/03/24	0	0.00	20	15.50	15.45	-20	2,720	-0.74%
2021/03/22	2	15.45	0	0.00	15.50	2	2,734	0.07%
2021/03/19	0	0.00	5	15.40	15.45	-5	2,733	-0.18%
2021/03/15	0	0.00	0	15.40	15.50	0	2,882	0.00%
2021/03/09	0	0.00	5	15.15	15.20	-5	3,168	-0.16%
2021/03/08	1	15.05	0	0.00	15.10	1	3,215	0.03%
2021/03/05	39	15.21	0	0.00	15.15	39	3,222	1.21%
2021/03/04	50	16.09	0	0.00	16.25	50	3,148	1.59%
2021/02/24	15	15.50	0	0.00	15.55	15	3,287	0.46%
2021/02/22	0	0.00	20	15.25	15.20	-20	3,411	-0.59%
2021/02/19	0	0.00	2	15.15	15.20	-2	3,486	-0.06%
2021/02/17	0.1	14.20	0	0.00	14.50	0.1	3,620	0.00%
2021/02/01	1	14.00	0	0.00	14.00	1	4,150	0.02%
2021/01/29	0	0.00	18	14.00	14.05	-18	4,168	-0.43%
2021/01/28	2	14.15	0	0.00	14.15	2	4,163	0.05%
2021/01/22	1	14.20	0	0.00	14.30	1	4,136	0.02%
2021/01/21	15.1	14.50	0	0.00	14.30	15.1	4,135	0.36%
2021/01/20	0	0.00	0	14.30	14.40	0	4,126	0.00%
2021/01/18	4	14.64	7	14.54	14.85	-3	4,095	-0.07%
2021/01/15	0	0.00	6	15.00	14.80	-6	4,079	-0.15%
2021/01/12	16	15.59	2	15.65	15.50	14	4,002	0.35%
2021/01/07	10	15.60	0	0.00	15.65	10	4,025	0.25%
2021/01/06	4	15.88	0	15.85	15.60	4	4,011	0.10%
2021/01/05	16	16.25	0.1	16.20	16.20	15.9	3,938	0.40%
2021/01/04	0	0.00	15	16.50	16.40	-15	3,920	-0.38%
2020/12/31	1	16.35	0	0.00	16.50	1	3,891	0.03%
2020/12/30	15	16.43	1	16.50	16.50	14	3,880	0.36%
2020/12/29	10	16.20	0	0.00	16.35	10	3,786	0.26%
2020/12/28	25	16.15	0	0.00	16.20	25	3,759	0.66%
2020/12/25	10	16.20	2	16.20	16.15	8	3,715	0.22%
2020/12/24	10	16.25	0	0.00	16.25	10	3,695	0.27%
2020/12/23	0	0.00	41	16.20	16.20	-41	3,696	-1.11%
2020/12/22	4	16.18	42	16.50	15.90	-38	3,699	-1.03%
2020/12/21	18	16.03	8	16.05	16.15	10	3,582	0.28%
2020/12/16	6	15.80	5	15.90	15.85	1	3,585	0.03%
2020/12/15	30	15.90	0	0.00	15.70	30	3,572	0.84%
2020/12/14	0	0.00	5	15.95	15.90	-5	3,563	-0.14%
2020/12/11	14	15.58	10	15.60	15.55	4	3,545	0.11%
2020/12/10	10	16.00	0	0.00	15.85	10	3,488	0.29%
2020/12/08	3	15.93	1	15.75	15.75	2	3,471	0.06%
2020/12/07	32	16.67	2	16.35	16.35	30	3,378	0.89%
2020/12/04	13	16.88	0	0.00	16.70	13	3,341	0.39%
2020/12/01	0	0.00	38	17.14	16.95	-38	3,278	-1.16%
2020/11/30	12	17.06	5	16.96	17.10	7	3,229	0.22%
2020/11/27	6	16.85	16	16.68	16.85	-10	3,119	-0.32%
2020/11/26	11	16.58	4.1	16.46	16.55	6.9	3,146	0.22%
2020/11/25	0	0.00	4	16.30	16.30	-4	3,234	-0.12%
2020/11/23	0	0.00	2	16.20	16.25	-2	3,179	-0.06%
2020/11/20	2	15.93	0	0.00	16.15	2	3,146	0.06%
2020/11/19	8	16.22	1	16.20	16.15	7	3,102	0.23%
2020/11/18	1	16.25	2.1	16.25	16.35	-1.1	3,055	-0.04%
2020/11/17	0.1	16.15	3	16.10	16.25	-2.9	3,018	-0.10%
2020/11/16	2	15.60	0	0.00	15.85	2	2,965	0.07%
2020/11/13	13	16.48	5	16.60	15.95	8	2,944	0.27%
2020/11/12	5	16.45	20	16.45	16.45	-15	2,806	-0.53%
2020/11/11	10	16.10	6	16.08	16.05	4	2,843	0.14%
2020/11/10	14	15.92	0	0.00	16.10	14	2,919	0.48%
2020/11/09	99	15.95	4	16.15	16.25	95	2,849	3.33%
2020/11/05	0	0.00	3	14.85	14.80	-3	2,685	-0.11%
2020/11/03	21	14.70	0	0.00	14.75	21	2,728	0.77%
2020/11/02	10	14.45	0	0.00	14.60	10	2,725	0.37%
2020/10/23	9.6	15.20	0	0.00	15.20	9.6	2,685	0.36%
2020/10/21	0	0.00	1.8	15.30	15.40	-1.8	2,674	-0.07%
2020/10/20	20	15.25	0	0.00	15.30	20	2,655	0.75%
2020/10/19	25	15.30	2	15.25	15.30	23	2,650	0.87%
2020/10/16	20	15.25	0	0.00	15.20	20	2,613	0.77%
2020/10/14	0	0.00	1	15.10	15.10	-1	2,557	-0.04%
2020/10/05	0	0.00	10	14.70	14.70	-10	2,498	-0.40%
2020/09/28	0	0.00	1	14.35	14.50	-1	2,607	-0.04%
2020/09/25	22	13.98	0	0.00	13.80	22	2,593	0.85%
2020/09/21	0	0.00	3	15.07	15.10	-3	2,606	-0.12%
2020/09/18	0.1	14.40	1	14.50	14.50	-0.9	2,531	-0.04%
2020/09/16	10	14.40	0	0.00	14.35	10	2,514	0.40%
2020/09/14	0	0.00	2	14.30	14.35	-2	2,496	-0.08%
2020/09/11	10	14.65	0	0.00	14.45	10	2,457	0.41%
2020/09/10	30	15.43	0	0.00	15.05	30	2,392	1.25%
2020/09/07	9	15.62	3	15.53	15.35	6	2,251	0.27%
2020/09/04	22	14.80	0	0.00	14.90	22	2,136	1.03%
2020/09/02	1	15.05	0	0.00	15.05	1	2,059	0.05%
2020/09/01	7	15.01	0	0.00	15.00	7	1,990	0.35%
2020/08/31	22	15.09	4.5	15.03	15.35	17.5	1,888	0.93%
2020/08/28	0	0.00	8	14.22	14.15	-8	1,713	-0.47%
2020/08/27	0	0.00	2	14.05	13.95	-2	1,662	-0.12%
2020/08/26	3	13.95	0	0.00	14.00	3	1,642	0.18%
2020/08/24	1	14.15	0	0.00	14.20	1	1,596	0.06%
2020/08/20	0	0.00	2	13.75	13.40	-2	1,489	-0.13%
2020/08/19	15	14.03	0	0.00	13.85	15	1,436	1.04%
2020/08/18	2	13.70	2	13.85	14.00	0	1,363	0.00%
2020/08/17	0	0.00	16	13.49	13.75	-16	1,294	-1.24%
2020/08/14	3	13.07	9	13.03	12.80	-6	1,176	-0.51%
2020/08/13	0	0.00	5	12.40	12.35	-5	1,057	-0.47%
2020/08/11	1	12.50	1	12.55	12.35	0	1,041	0.00%
2020/08/10	0	0.00	15	12.15	12.50	-15	1,030	-1.46%
2020/08/07	9	11.98	1	12.00	11.95	8	989	0.81%
2020/08/06	0	0.00	15	11.95	11.95	-15	977	-1.53%
2020/08/04	0	0.00	18	11.82	11.85	-18	982	-1.83%
2020/08/03	0	0.00	5	11.65	11.65	-5	982	-0.51%
2020/07/31	0	0.00	11	11.50	11.55	-11	983	-1.12%
2020/07/27	16	11.45	0	0.00	11.45	16	982	1.63%
2020/07/24	0	0.00	1	11.55	11.55	-1	985	-0.10%
2020/07/22	0	0.00	2	12.10	12.05	-2	1,037	-0.19%
2020/07/21	0	0.00	1	11.90	11.90	-1	1,038	-0.10%
2020/07/20	10	11.65	0	0.00	11.70	10	1,030	0.97%
2020/07/17	10	11.83	0	0.00	11.75	10	1,033	0.97%
2020/07/14	15	12.00	0	0.00	12.00	15	1,040	1.44%
2020/07/10	3	12.27	0.2	12.20	12.20	2.8	1,024	0.27%
2020/07/09	2	12.75	2	12.65	12.75	0	1,008	0.00%
2020/07/08	10	12.65	317	12.69	12.65	-307	963	-31.85%	大賣/鉅額交易
2020/07/07	0	0.00	3	12.37	12.50	-3	920	-0.33%
2020/07/03	6	12.10	12	12.39	12.20	-6	857	-0.70%
2020/07/02	0	0.00	32	12.26	12.30	-32	844	-3.79%
2020/07/01	9	11.75	46	11.80	11.95	-37	785	-4.71%
2020/06/30	0	0.00	6	11.30	11.30	-6	739	-0.81%
2020/06/22	0.1	10.95	0	0.00	10.95	0.1	739	0.01%
2020/06/17	0.1	10.90	0	0.00	10.95	0.1	805	0.01%
2020/06/16	0.1	10.80	10	10.85	10.75	-9.9	813	-1.22%
2020/06/12	10	10.53	0	0.00	10.70	10	871	1.15%
2020/06/11	0	0.00	40	10.80	10.75	-40	892	-4.48%
2020/06/10	4.1	11.10	1	11.20	11.15	3.1	892	0.35%
2020/06/09	0	0.00	2	11.15	11.10	-2	910	-0.22%
2020/06/08	0.1	11.00	0	0.00	11.00	0.1	924	0.01%
2020/06/05	0.1	10.95	20	11.05	11.05	-19.9	937	-2.12%
2020/06/02	0.1	10.80	15	10.82	10.80	-14.9	964	-1.55%
2020/06/01	0.1	10.65	0	0.00	10.65	0.1	960	0.01%
2020/05/28	2	10.60	0	0.00	10.60	2	956	0.21%
2020/05/27	0.1	10.70	0	0.00	10.75	0.1	957	0.01%
2020/05/26	0.1	10.50	0	0.00	10.50	0.1	944	0.01%
2020/05/25	0.1	10.55	0	0.00	10.55	0.1	940	0.01%
2020/05/22	7	10.26	2	10.45	10.60	5	938	0.53%
2020/05/21	0.1	10.55	0	0.00	10.50	0.1	914	0.01%
2020/05/20	0.1	10.65	0	0.00	10.65	0.1	902	0.01%
2020/05/19	0.1	10.75	0	0.00	10.80	0.1	900	0.01%
2020/05/18	0.1	10.65	0	0.00	10.70	0.1	898	0.01%
2020/05/15	0.1	10.60	0	0.00	10.65	0.1	895	0.01%
2020/05/14	5.1	10.75	0	0.00	10.65	5.1	892	0.57%
2020/05/13	0.1	10.60	0	0.00	10.65	0.1	882	0.01%
2020/05/11	10	10.63	0	0.00	10.70	10	882	1.13%
2020/05/08	2	10.90	2	11.15	10.75	0	870	0.00%
2020/05/07	1	10.80	12	10.89	10.95	-11	868	-1.27%
2020/05/06	0.1	10.70	0	0.00	10.70	0.1	864	0.01%
2020/04/30	0.1	11.00	7	11.16	11.10	-6.9	861	-0.80%
2020/04/28	10.1	10.90	33	10.90	10.95	-22.9	861	-2.66%
2020/04/27	0.1	10.50	14	10.30	10.60	-13.9	843	-1.65%
2020/04/24	2.1	10.10	2	10.25	10.05	0.1	823	0.01%
2020/04/23	0.1	10.00	0	0.00	10.00	0.1	817	0.01%
2020/04/21	5	10.00	10	10.00	9.86	-5	816	-0.61%
2020/04/20	5	10.10	0	0.00	10.15	5	797	0.63%
2020/04/17	0.1	10.10	5	10.25	10.20	-4.9	796	-0.61%
2020/04/16	0	0.00	2	10.20	10.15	-2	788	-0.25%
2020/04/15	0	0.00	2	10.15	10.15	-2	785	-0.25%
2020/04/10	0.1	10.00	6	10.06	10.05	-5.9	781	-0.76%
2020/04/09	1	10.00	0	0.00	9.96	1	779	0.13%
2020/04/08	0	0.00	25	9.98	10.05	-25	784	-3.19%
2020/04/07	32	10.05	2	10.20	10.00	30	793	3.78%
2020/04/06	0	0.00	10	9.96	9.93	-10	784	-1.27%
2020/04/01	0	9.80	2	9.87	9.88	-2	784	-0.25%
2020/03/27	0	0.00	1	9.83	9.83	-1	767	-0.13%
2020/03/25	0	0.00	5	9.93	9.82	-5	752	-0.66%
2020/03/24	0	0.00	10	9.90	9.70	-10	744	-1.34%
2020/03/23	2	9.55	0	0.00	9.67	2	710	0.28%
2020/03/20	0	0.00	2	9.85	9.88	-2	693	-0.29%
2020/03/19	1	9.66	18	9.58	9.64	-17	689	-2.47%
2020/03/18	0	0.00	2	9.85	9.88	-2	653	-0.31%
2020/03/17	0	0.00	6	9.63	9.67	-6	647	-0.93%
2020/03/16	11	9.86	0	0.00	9.75	11	635	1.73%
2020/03/13	2	9.57	0	0.00	9.99	2	634	0.32%
2020/03/11	10	10.60	8	10.56	10.50	2	648	0.31%
2020/03/10	4	9.95	4	10.13	10.15	0	648	0.00%
2020/03/09	4	10.20	0	0.00	10.15	4	649	0.62%
2020/03/03	0	0.00	1	10.75	10.70	-1	672	-0.15%
2020/03/02	4	10.55	2	10.75	10.55	2	691	0.29%
2020/02/26	2	10.85	0	0.00	10.85	2	699	0.29%
2020/02/24	0	0.00	0	10.90	10.90	0	745	0.00%
2020/02/11	0	0.00	0	10.80	10.85	0	834	0.00%
2020/02/04	1	10.85	0	0.00	10.85	1	814	0.12%
2020/02/03	6	10.74	0	0.00	10.75	6	811	0.74%
2020/01/31	2	11.30	0	0.00	11.20	2	796	0.25%
2020/01/20	1	11.90	0	0.00	11.80	1	776	0.13%
2020/01/16	2	11.90	0	0.00	11.90	2	784	0.25%
2020/01/13	4	12.00	10	11.95	12.00	-6	796	-0.75%
2020/01/09	0.3	11.95	0	0.00	11.95	0.3	815	0.03%
2020/01/08	2	12.00	0	12.05	11.95	2	822	0.24%
2020/01/07	4	12.13	0	12.30	12.05	4	819	0.49%
2020/01/06	4	12.30	0	0.00	12.30	4	814	0.49%
2020/01/02	0	0.00	0	12.50	12.50	0	805	0.00%
2019/12/31	0	0.00	10	12.57	12.60	-10	798	-1.25%
2019/12/30	0	0.00	20	12.35	12.40	-20	783	-2.55%
2019/12/27	1	12.40	0	0.00	12.40	1	782	0.13%
2019/12/25	102	12.30	1	12.35	12.30	101	787	12.82%	大買/鉅額交易
2019/12/24	2	12.35	0	0.00	12.35	2	793	0.25%
2019/12/17	1	12.50	0	0.00	12.60	1	776	0.13%
2019/12/16	2	12.55	0	0.00	12.55	2	765	0.26%
2019/12/12	0	0.00	5	12.75	12.65	-5	760	-0.66%
2019/12/10	7	12.55	0	0.00	12.55	7	739	0.95%
2019/12/09	14	12.69	11	12.68	12.65	3	729	0.41%
2019/12/06	84	12.50	14	12.55	12.60	70	699	10.00%
2019/12/05	14	12.35	0	0.00	12.35	14	702	1.99%
2019/11/29	0	0.00	10	12.25	12.20	-10	691	-1.45%
2019/11/28	5	12.25	2	12.25	12.25	3	685	0.44%
2019/11/27	0	0.00	2	12.35	12.25	-2	671	-0.30%
2019/11/26	0	0.00	20	12.14	12.10	-20	655	-3.05%
2019/11/25	10	12.08	12	12.11	12.05	-2	650	-0.31%
2019/11/22	130.2	12.06	3	12.08	12.05	127.2	645	19.71%	大買/鉅額交易
2019/11/21	11	11.92	2	11.90	11.90	9	624	1.44%
2019/11/20	6	11.83	6	11.86	11.90	0	603	0.00%
2019/11/19	5	11.20	2	11.20	11.25	3	556	0.54%
2019/11/18	4.1	11.15	21	11.30	11.10	-16.9	563	-3.00%
2019/11/13	0.1	11.40	0	0.00	11.40	0.1	560	0.02%
2019/11/11	6	11.50	0.1	11.40	11.40	5.9	596	0.99%
2019/11/06	4	11.70	0	0.00	11.70	4	672	0.59%
2019/10/31	0.1	11.70	5	11.65	11.70	-4.9	707	-0.69%
2019/10/30	0.1	11.70	0	0.00	11.70	0.1	715	0.01%
2019/10/28	0	0.00	4	11.75	11.75	-4	785	-0.51%
2019/10/25	0.1	11.70	0	0.00	11.70	0.1	808	0.01%
2019/10/24	4.1	11.65	2	11.75	11.75	2.1	821	0.26%
2019/10/23	0.1	11.70	10	11.75	11.65	-9.9	839	-1.18%
2019/10/22	0	0.00	2	11.70	11.65	-2	862	-0.23%
2019/10/21	0	0.00	9	11.67	11.60	-9	878	-1.02%
2019/10/18	6	11.40	1	11.75	11.40	5	891	0.56%
2019/10/17	0.1	11.80	0	0.00	11.80	0.1	920	0.01%
2019/10/16	0.1	11.75	0	0.00	11.80	0.1	932	0.01%
2019/10/07	0.1	11.75	0	0.00	11.75	0.1	975	0.01%
2019/10/04	0.1	11.75	0.6	11.75	11.75	-0.5	993	-0.05%
2019/10/03	0	0.00	4	11.75	11.75	-4	1,005	-0.40%
2019/09/26	0	0.00	2	11.95	11.95	-2	1,053	-0.19%
2019/09/25	0.1	11.95	0	0.00	11.95	0.1	1,061	0.01%
2019/09/20	0.1	11.85	0	0.00	11.85	0.1	1,077	0.01%
2019/09/18	0.1	11.95	0	0.00	11.95	0.1	1,073	0.01%
2019/09/17	8	11.86	0	0.00	11.80	8	1,075	0.74%
2019/09/16	0	0.00	10	12.18	12.05	-10	1,069	-0.93%
2019/09/11	19	12.05	0	0.00	12.05	19	1,073	1.77%
2019/09/10	38	12.22	16	12.30	12.20	22	1,072	2.05%
2019/09/09	1	12.35	40	12.38	12.35	-39	1,072	-3.64%
2019/09/06	0	0.00	4	12.23	12.25	-4	1,060	-0.38%
2019/08/28	5	11.70	0	0.00	11.65	5	1,040	0.48%
2019/08/15	7	11.75	0	0.00	11.80	7	1,045	0.67%
2019/08/14	0	0.00	2	11.90	11.90	-2	1,026	-0.19%
2019/08/12	0	0.00	4	12.13	12.15	-4	1,002	-0.40%
2019/08/08	7	11.85	20	11.85	11.85	-13	982	-1.32%
2019/08/07	0	0.00	1	12.00	12.00	-1	972	-0.10%
2019/07/31	10	12.20	0	12.45	12.35	10	999	1.00%
2019/07/30	10	12.45	0	0.00	12.45	10	968	1.03%
2019/07/26	0	0.00	5	12.65	12.60	-5	924	-0.54%
2019/07/25	8	12.48	0	0.00	12.60	8	908	0.88%
2019/07/24	10	12.58	0	0.00	12.65	10	889	1.12%
2019/07/23	15	12.67	2	12.75	12.70	13	868	1.50%
2019/07/22	14	12.76	4	12.95	12.80	10	856	1.17%
2019/07/19	0	0.00	24	12.93	12.95	-24	842	-2.85%
2019/07/18	7	12.59	10	12.73	12.55	-3	799	-0.38%
2019/07/17	2	12.60	5	12.65	12.65	-3	802	-0.37%
2019/07/16	0	12.60	0	0.00	12.65	0	841	0.00%
2019/07/15	19	12.60	5.2	12.74	12.60	13.8	837	1.65%
2019/07/12	2	12.65	12	12.81	12.65	-10	862	-1.16%
2019/07/11	12	12.58	2	12.70	12.70	10	869	1.15%
2019/07/10	12	13.18	0	0.00	13.15	12	861	1.39%
2019/07/09	11	13.20	5	13.40	13.20	6	858	0.70%
2019/07/08	31	13.40	15	13.63	13.30	16	856	1.87%
2019/07/05	2	13.60	13	13.74	13.60	-11	868	-1.27%
2019/07/04	15	13.71	20	13.85	13.70	-5	894	-0.56%
2019/07/03	0	0.00	42	13.58	13.70	-42	883	-4.76%
2019/07/02	0	0.00	14	13.36	13.40	-14	870	-1.61%
2019/07/01	9	13.11	0	0.00	13.20	9	872	1.03%
2019/06/28	5	13.15	0	0.00	13.15	5	874	0.57%
2019/06/27	33	13.27	2	13.30	13.20	31	887	3.49%
2019/06/26	3	13.35	0	0.00	13.35	3	884	0.34%
2019/06/25	10	13.43	0	0.00	13.35	10	885	1.13%
2019/06/24	0	0.00	2	13.50	13.50	-2	891	-0.22%
2019/06/21	0	0.00	4	13.53	13.40	-4	899	-0.44%
2019/06/20	5	13.35	0	0.00	13.40	5	905	0.55%
2019/06/19	9	13.32	0	0.00	13.35	9	947	0.95%
2019/06/14	11	13.26	0	0.00	13.20	11	960	1.14%
2019/06/12	0	0.00	4	13.41	13.40	-4	948	-0.42%
2019/06/11	14	13.27	0	0.00	13.25	14	945	1.48%
2019/06/10	10	13.33	0	0.00	13.35	10	942	1.06%
2019/06/06	5	13.40	0	0.00	13.35	5	943	0.53%
2019/06/05	5	13.50	20	13.45	13.45	-15	948	-1.58%
2019/06/03	10	13.33	0	0.00	13.40	10	952	1.05%
2019/05/31	0	0.00	1	13.50	13.50	-1	954	-0.10%
2019/05/30	5	13.30	10	13.36	13.35	-5	956	-0.52%
2019/05/29	0	0.00	5	13.20	13.20	-5	1,023	-0.49%
2019/05/28	5	13.10	9	13.25	13.10	-4	1,074	-0.37%
2019/05/27	9	13.00	0	0.00	13.05	9	1,078	0.83%
2019/05/24	11	12.87	0	0.00	12.90	11	1,086	1.01%
2019/05/23	2	12.80	4	13.05	12.85	-2	1,085	-0.18%
2019/05/21	10	12.85	20	12.80	12.80	-10	1,089	-0.92%
2019/05/20	12	12.75	2	13.00	12.70	10	1,094	0.91%
2019/05/17	12	12.65	2	12.75	12.70	10	1,095	0.91%
2019/05/16	4	12.75	2	12.80	12.75	2	1,094	0.18%
2019/05/15	2	12.85	0	0.00	12.85	2	1,133	0.18%
2019/05/14	12	12.41	6	12.82	13.05	6	1,102	0.54%
2019/05/13	5	12.48	0	0.00	12.40	5	1,084	0.46%
2019/05/10	6	12.99	0	0.00	12.95	6	1,059	0.57%
2019/05/07	0	0.00	12	13.61	13.50	-12	1,044	-1.15%
2019/05/06	2	13.45	0	0.00	13.45	2	1,039	0.19%
2019/05/03	2	13.80	0	0.00	13.80	2	1,021	0.20%
2019/05/02	0	0.00	2	13.90	13.90	-2	1,021	-0.20%
2019/04/30	28	13.71	0	0.00	13.70	28	1,016	2.75%
2019/04/29	19	13.81	0	0.00	13.80	19	1,013	1.88%
2019/04/26	0	0.00	3	14.05	13.90	-3	1,009	-0.30%
2019/04/25	7	13.92	0	0.00	13.90	7	1,004	0.70%
2019/04/24	2	14.03	0	0.00	14.00	2	998	0.20%
2019/04/23	10	14.10	8	14.30	14.10	2	993	0.20%
2019/04/22	0	0.00	12	14.32	14.25	-12	978	-1.23%
2019/04/18	14	13.84	0	0.00	13.75	14	936	1.49%
2019/04/17	7	13.95	2	14.10	14.00	5	912	0.55%
2019/04/16	12	13.90	0	0.00	13.90	12	894	1.34%
2019/04/15	4	14.03	0	13.95	14.00	4	882	0.45%
2019/04/12	0	0.00	0.2	14.10	14.15	-0.2	882	-0.02%
2019/04/10	0	0.00	7	14.32	14.50	-7	858	-0.82%
2019/04/09	0	0.00	2	14.15	14.15	-2	841	-0.24%
2019/04/08	0	0.00	2.1	14.04	14.00	-2.1	855	-0.24%
2019/04/03	0	0.00	2	13.90	13.90	-2	865	-0.23%
2019/04/02	0	13.75	0	0.00	13.80	0	871	0.00%
2019/03/29	15	13.88	0	0.00	13.80	15	965	1.55%
2019/03/26	4	13.98	0	0.00	13.95	4	1,021	0.39%
2019/03/25	5	14.05	1	14.15	14.05	4	1,058	0.38%
2019/03/22	0	0.00	15	14.12	14.30	-15	1,108	-1.35%
2019/03/21	5	13.78	0	0.00	13.80	5	1,095	0.46%
2019/03/20	14	13.89	0	0.00	13.85	14	1,139	1.23%
2019/03/19	0	0.00	6	14.05	14.00	-6	1,145	-0.52%
2019/03/18	12	13.99	1	14.00	14.00	11	1,141	0.96%
2019/03/15	4	13.78	2	13.95	13.85	2	1,141	0.18%
2019/03/14	0	0.00	5	13.90	13.90	-5	1,140	-0.44%
2019/03/13	4	13.90	0	0.00	13.90	4	1,161	0.34%
2019/03/12	2	13.90	0	0.00	13.95	2	1,247	0.16%
2019/03/11	2	13.90	0	0.00	13.90	2	1,266	0.16%
2019/03/08	0	0.00	1	14.20	14.20	-1	1,293	-0.08%
2019/03/07	1	14.10	2	14.30	14.05	-1	1,291	-0.08%
2019/03/06	1	14.35	0	0.00	14.35	1	1,283	0.08%
2019/03/05	23	14.44	3	14.35	14.35	20	1,284	1.56%
2019/03/04	6	14.53	10	14.54	14.65	-4	1,267	-0.32%
2019/02/27	6	14.22	4	14.29	14.35	2	1,194	0.17%
2019/02/26	30	14.10	1	14.10	14.00	29	1,141	2.54%
2019/02/25	30	13.90	11	14.05	13.95	19	1,132	1.68%
2019/02/19	0	0.00	1	13.85	13.70	-1	1,121	-0.09%
2019/02/18	12	13.61	0	0.00	13.65	12	1,131	1.06%
2019/02/15	20	13.95	0	0.00	13.70	20	1,132	1.77%
2019/02/14	0	0.00	13	13.93	13.85	-13	1,126	-1.15%
2019/02/12	0	0.00	1	13.50	13.45	-1	1,085	-0.09%
2019/01/30	1	13.55	2	13.55	13.40	-1	1,096	-0.09%
2019/01/29	10	13.40	0	0.00	13.35	10	1,079	0.93%
2019/01/25	0	0.00	8.2	13.40	13.40	-8.2	1,091	-0.75%
2019/01/21	5	13.40	0	0.00	13.45	5	1,109	0.45%
2019/01/17	2	13.35	0	0.00	13.35	2	1,145	0.17%
2019/01/15	0	0.00	50	13.40	13.40	-50	1,162	-4.30%
2019/01/11	6	13.67	0	0.00	13.60	6	1,330	0.45%
2019/01/10	0	0.00	2	13.95	13.85	-2	1,343	-0.15%
2019/01/08	2	13.65	2	13.85	13.65	0	1,363	0.00%
2019/01/04	4	13.33	4	13.60	13.65	0	1,381	0.00%
2019/01/03	6	13.82	5	14.00	13.75	1	1,403	0.07%
2019/01/02	2	13.90	0	0.00	13.90	2	1,410	0.14%
2018/12/28	9	14.08	1	14.20	14.05	8	1,441	0.55%
2018/12/27	2	14.30	1	14.30	14.15	1	1,467	0.07%
2018/12/26	5	13.90	20	14.35	13.85	-15	1,452	-1.03%
2018/12/24	0	0.00	1	14.90	14.70	-1	1,467	-0.07%
2018/12/22	1	14.65	0	0.00	14.85	1	1,379	0.07%
2018/12/20	2	14.65	0	0.00	14.50	2	1,366	0.15%
2018/12/18	1	14.50	0	0.00	14.50	1	1,350	0.07%
2018/12/17	0	0.00	2	15.10	15.05	-2	1,310	-0.15%
2018/12/13	0	0.00	1	14.50	14.75	-1	1,260	-0.08%
2018/12/12	0	0.00	5	14.06	14.35	-5	1,217	-0.41%
2018/12/10	4	13.68	0	0.00	13.65	4	1,273	0.31%
2018/12/07	0	0.00	1	14.15	14.10	-1	1,275	-0.08%
2018/12/06	2	13.80	30	13.80	13.80	-28	1,276	-2.19%
2018/12/05	33	14.40	17	14.14	14.50	16	1,258	1.27%
2018/12/04	4	13.90	12	14.20	14.05	-8	1,191	-0.67%
2018/12/03	10	13.90	5	13.98	13.85	5	1,179	0.42%
2018/11/30	10	13.19	0	0.00	13.15	10	1,150	0.87%
2018/11/29	0	0.00	1	13.25	13.10	-1	1,155	-0.09%
2018/11/28	0.1	13.05	0	0.00	13.05	0.1	1,164	0.01%
2018/11/27	0	0.00	2	13.15	13.05	-2	1,191	-0.17%
2018/11/26	4	12.95	2	13.15	13.05	2	1,229	0.16%
2018/11/22	0	0.00	4	13.20	13.10	-4	1,245	-0.32%
2018/11/21	0.1	13.20	1	13.35	13.20	-0.9	1,262	-0.07%
2018/11/20	0	0.00	3	13.22	13.15	-3	1,265	-0.24%
2018/11/19	0	0.00	33	13.11	13.15	-33	1,267	-2.60%
2018/11/16	4	12.90	4	12.95	12.90	0	1,270	0.00%
2018/11/15	10.1	12.80	0	0.00	12.85	10.1	1,293	0.78%
2018/11/13	4	13.03	0	0.00	13.00	4	1,287	0.31%
2018/11/09	0	0.00	4	13.30	13.15	-4	1,333	-0.30%
2018/11/08	0	0.00	5	13.42	13.35	-5	1,432	-0.35%
2018/11/06	2	13.05	0	0.00	13.05	2	1,486	0.13%
2018/11/02	1	13.20	0	0.00	13.25	1	1,514	0.07%
2018/11/01	0.1	13.15	0	0.00	13.05	0.1	1,519	0.01%
2018/10/31	0	0.00	4	13.08	12.90	-4	1,550	-0.26%
2018/10/29	4.1	12.75	0	0.00	12.75	4.1	1,619	0.25%
2018/10/26	6	12.80	2	13.35	12.75	4	1,681	0.24%
2018/10/25	10	13.28	0	0.00	13.10	10	1,696	0.59%
2018/10/23	2	13.90	0	0.00	13.85	2	1,695	0.12%
2018/10/19	6	13.03	6	13.37	14.40	0	1,663	0.00%
2018/10/18	1	14.00	152	13.72	13.65	-151	1,596	-9.46%	大賣/鉅額交易
2018/10/17	2	14.05	3.1	14.31	14.15	-1.1	1,629	-0.07%
2018/10/15	0	0.00	1	14.40	14.40	-1	1,751	-0.06%
2018/10/12	56	13.79	6	14.08	14.15	50	1,778	2.81%
2018/10/11	77	14.22	18	14.56	14.10	59	1,789	3.30%
2018/10/09	23	15.54	0	0.00	15.50	23	1,778	1.29%
2018/10/08	6	15.82	0	0.00	15.80	6	1,788	0.34%
2018/10/05	1.1	15.53	1	15.45	15.40	0.1	1,767	0.01%
2018/10/03	0	0.00	1	15.80	15.70	-1	1,771	-0.06%
2018/10/02	3	15.77	3	15.80	15.80	0	1,789	0.00%
2018/09/28	0	0.00	2	15.80	15.70	-2	1,846	-0.11%
2018/09/27	0	0.00	1	15.60	15.45	-1	1,849	-0.05%
2018/09/25	4	15.38	0	0.00	15.35	4	1,881	0.21%
2018/09/20	0	0.00	2	15.55	15.45	-2	1,909	-0.10%
2018/09/14	0	0.00	7	15.49	15.95	-7	1,976	-0.35%
2018/09/13	2	14.75	0	0.00	15.05	2	1,999	0.10%
2018/09/11	0	0.00	1	14.65	14.75	-1	2,148	-0.05%
2018/09/10	2	14.48	41	14.61	14.50	-39	2,184	-1.79%
2018/09/07	0	0.00	5	15.39	15.30	-5	2,243	-0.22%
2018/09/06	8	15.34	0	0.00	15.30	8	2,271	0.35%
2018/09/05	4.1	15.52	0	0.00	15.50	4.1	2,335	0.18%
2018/08/31	0	0.00	25	15.75	15.95	-25	2,828	-0.88%
2018/08/30	20	15.37	0	0.00	15.35	20	3,023	0.66%
2018/08/29	0	0.00	6	15.68	15.55	-6	3,104	-0.19%
2018/08/28	0	0.00	6	15.54	15.55	-6	3,178	-0.19%
2018/08/27	4	15.25	0	0.00	15.25	4	3,393	0.12%
2018/08/23	9	15.46	1	15.85	15.45	8	3,710	0.22%
2018/08/22	0	0.00	6	15.60	15.60	-6	3,977	-0.15%
2018/08/17	6	15.33	1	15.65	15.25	5	4,312	0.12%
2018/08/16	8	15.59	10	15.82	15.55	-2	4,374	-0.05%
2018/08/15	52	15.55	40	15.55	15.50	12	4,557	0.26%
2018/08/14	5	16.84	0	0.00	17.10	5	4,626	0.11%
2018/08/13	0	0.00	0.1	16.55	16.55	-0.1	5,090	0.00%
2018/08/09	1	17.50	0	0.00	17.45	1	5,522	0.02%
2018/08/08	1	17.80	0	0.00	17.75	1	5,857	0.02%
2018/08/07	10	17.77	0	0.00	17.80	10	6,350	0.16%
2018/08/03	5	17.65	0	0.00	17.65	5	6,833	0.07%
2018/08/02	0	0.00	5	18.15	17.95	-5	6,816	-0.07%
2018/08/01	5	18.40	0	0.00	18.40	5	6,771	0.07%
2018/07/26	5	19.05	0	0.00	19.00	5	6,831	0.07%
2018/07/24	3	19.05	3	19.10	19.05	0	6,857	0.00%
2018/07/23	1	19.45	1	19.15	19.00	0	6,854	0.00%
2018/07/19	0	0.00	1	18.70	18.80	-1	7,062	-0.01%
2018/07/12	0	0.00	50	19.41	19.30	-50	7,987	-0.63%
2018/07/11	5	19.40	0	0.00	19.35	5	7,991	0.06%
2018/07/09	1	19.50	1	19.55	19.95	0	8,030	0.00%
2018/07/06	0	0.00	1	19.10	19.00	-1	7,991	-0.01%
2018/07/05	1.1	18.89	0	0.00	18.90	1.1	7,981	0.01%
2018/07/04	2	19.75	0	0.00	19.70	2	8,389	0.02%
2018/07/03	0	0.00	20	19.85	19.85	-20	8,411	-0.24%
2018/06/29	0	0.00	15	20.00	19.90	-15	8,458	-0.18%
2018/06/28	0	0.00	5	19.75	19.60	-5	8,464	-0.06%
2018/06/27	4	20.00	5	19.90	19.90	-1	8,445	-0.01%
2018/06/26	5	20.30	0	0.00	20.05	5	8,424	0.06%
2018/06/25	7	20.56	6	20.59	20.30	1	8,384	0.01%
2018/06/21	55	20.32	1	20.25	20.30	54	8,252	0.65%
2018/06/20	5	19.90	22	20.00	19.85	-17	8,142	-0.21%
2018/06/19	4	19.80	0	0.00	19.70	4	8,093	0.05%
2018/06/15	4	20.06	2	20.08	19.80	2	8,055	0.02%
2018/06/14	17	19.69	3	19.70	19.65	14	7,976	0.18%
2018/06/13	5	19.99	4	19.98	19.85	1	7,932	0.01%
2018/06/12	31	20.47	8	20.61	20.15	23	7,857	0.29%
2018/06/11	64	21.58	4	21.31	21.05	60	7,691	0.78%
2018/06/08	40	20.93	11	20.80	21.15	29	7,432	0.39%
2018/06/07	8	21.11	1.7	21.05	20.90	6.3	7,308	0.09%
2018/06/06	11	20.56	2	20.60	20.85	9	7,087	0.13%
2018/06/05	2	20.75	42	20.65	20.50	-40	6,998	-0.57%
2018/06/04	1	20.60	12	20.70	20.45	-11	6,912	-0.16%
2018/06/01	3	20.83	18	20.63	20.30	-15	6,677	-0.22%
2018/05/31	18	20.26	78	20.42	20.10	-60	6,452	-0.93%
2018/05/30	48	20.45	7	20.47	20.50	41	6,343	0.65%
2018/05/29	2	20.50	2	20.43	20.15	0	6,060	0.00%
2018/05/28	1	19.95	188	19.72	19.85	-187	5,884	-3.18%	大賣/鉅額交易
2018/05/25	5	19.65	107	19.74	19.65	-102	5,762	-1.77%	大賣/鉅額交易
2018/05/24	1	20.10	40	20.00	20.00	-39	5,680	-0.69%
2018/05/23	40	20.20	19.1	19.87	20.20	20.9	5,600	0.37%
2018/05/22	2	19.55	106	19.72	19.55	-104	5,386	-1.93%	大賣/鉅額交易
2018/05/21	27	20.50	23	20.46	20.15	4	5,213	0.08%
2018/05/18	12	20.12	2	19.70	20.20	10	4,717	0.21%
2018/05/17	2	19.30	0	0.00	19.15	2	4,384	0.05%
2018/05/16	16	19.30	314	19.44	19.55	-298	4,230	-7.04%	大賣/鉅額交易
2018/05/15	327	19.26	98	18.98	19.15	229	3,882	5.90%	大買/鉅額交易
2018/05/14	62	18.19	29	18.27	17.80	33	3,403	0.97%
2018/05/09	0	0.00	1	16.05	16.25	-1	2,829	-0.04%
2018/05/08	0	0.00	2	16.18	15.90	-2	2,808	-0.07%
2018/05/07	3	15.70	4.4	15.65	15.70	-1.4	2,780	-0.05%
2018/05/04	0	0.00	0.1	16.40	16.50	-0.1	2,704	0.00%
2018/05/03	0	0.00	3	16.65	16.55	-3	2,688	-0.11%
2018/05/02	0	16.90	0	0.00	16.90	0	2,661	0.00%
2018/04/30	20	17.10	0	0.00	17.25	20	2,630	0.76%
2018/04/27	1	17.25	2	17.00	17.00	-1	2,593	-0.04%
2018/04/26	21	17.31	16	17.81	16.90	5	2,562	0.20%
2018/04/25	43.4	18.20	70	17.92	18.50	-26.6	2,422	-1.10%
2018/04/24	30.1	16.69	12	16.76	16.90	18.1	2,216	0.82%
2018/04/23	38.6	17.99	22	18.39	17.70	16.6	2,103	0.79%
2018/04/20	26	17.18	10	17.25	17.70	16	1,755	0.91%
2018/04/19	13	15.94	10	16.00	16.10	3	1,439	0.21%
2018/04/16	0	15.60	3	15.70	15.70	-3	1,291	-0.23%
2018/04/13	0	0.00	70	15.84	15.85	-70	1,289	-5.43%
2018/04/12	5	15.21	1	15.50	15.45	4	1,281	0.31%
2018/04/11	2	15.25	40	15.34	15.25	-38	1,279	-2.97%
2018/04/10	438	15.76	395.4	15.38	15.40	42.6	1,261	3.38%	大買/大賣/
2018/04/09	10	15.52	7	15.74	15.55	3	840	0.36%
2018/04/03	19	15.28	25	14.88	15.60	-6	812	-0.74%
2018/04/02	2	14.95	33	14.77	14.95	-31	755	-4.10%
2018/03/31	0	0.00	4	14.24	14.30	-4	728	-0.55%
2018/03/30	5	13.83	0	0.00	13.80	5	694	0.72%
2018/03/28	4	13.70	0	0.00	13.70	4	712	0.56%
2018/03/27	14	13.76	0	0.00	13.75	14	790	1.77%
2018/03/26	0	13.85	0	0.00	13.65	0	793	0.00%
2018/03/23	8	13.60	0	0.00	13.60	8	797	1.00%
2018/03/22	4	13.77	5	14.00	13.75	-1	797	-0.13%
2018/03/20	10	14.03	0	0.00	14.00	10	800	1.25%
2018/03/19	2	14.10	0	0.00	14.20	2	797	0.25%
2018/03/16	0	14.25	0	0.00	14.25	0	798	0.00%
2018/03/15	4	14.10	0	0.00	14.30	4	800	0.50%
2018/03/14	17	14.11	0	0.00	14.20	17	804	2.11%
2018/03/13	4.3	14.27	0	0.00	14.30	4.3	806	0.53%
2018/03/12	16	14.13	0	0.00	14.20	16	804	1.99%
2018/03/09	14	14.03	0	0.00	14.10	14	793	1.77%
2018/03/08	7	13.97	0	0.00	14.05	7	791	0.88%
2018/03/07	6	13.87	0	0.00	14.00	6	796	0.75%
2018/03/06	26	13.94	0	0.00	13.90	26	807	3.22%
2018/03/05	2	13.80	0	0.00	13.85	2	835	0.24%
2018/03/02	3	13.90	0	0.00	13.90	3	842	0.36%
2018/03/01	8	13.83	0	0.00	14.00	8	863	0.93%
2018/02/27	18	14.12	0	0.00	14.00	18	890	2.02%
2018/02/26	2	14.00	0	0.00	14.15	2	909	0.22%
2018/02/23	5	14.05	0	14.10	14.10	5	934	0.53%
2018/02/22	2	13.95	0	0.00	13.95	2	962	0.21%
2018/02/21	0	0.00	1	13.95	13.90	-1	978	-0.10%
2018/02/12	5	13.45	4	13.65	13.65	1	994	0.10%
2018/02/09	10	13.40	0	0.00	13.45	10	1,001	1.00%
2018/02/08	27	13.63	0	0.00	13.75	27	1,005	2.69%
2018/02/07	17	13.62	2	13.70	13.60	15	1,017	1.47%
2018/02/06	31	13.73	0.4	13.40	13.40	30.6	1,050	2.91%
2018/02/05	24	14.26	0	0.00	14.40	24	1,025	2.34%
2018/02/02	19	14.70	0	0.00	14.70	19	1,021	1.86%
2018/02/01	13	14.77	0	0.00	14.75	13	1,024	1.27%
2018/01/31	18	14.71	0	0.00	14.75	18	1,029	1.75%
2018/01/30	23	14.88	0	0.00	14.85	23	1,031	2.23%
2018/01/29	18	15.08	0	0.00	14.95	18	1,027	1.75%
2018/01/26	10.2	14.95	0	0.00	15.10	10.2	1,025	1.00%
2018/01/25	10	14.91	1	14.90	14.90	9	1,025	0.88%
2018/01/24	2	14.90	0	0.00	14.90	2	1,025	0.20%
2018/01/23	4	14.93	0	0.00	15.05	4	1,023	0.39%
2018/01/22	17	14.85	0	0.00	14.85	17	1,030	1.65%
2018/01/19	12	15.12	0	0.00	15.05	12	1,016	1.18%
2018/01/17	0	0.00	1	15.40	15.40	-1	1,020	-0.10%
2018/01/16	11.2	15.41	1	15.40	15.45	10.2	1,014	1.00%
2018/01/15	3	15.40	5	15.49	15.45	-2	1,016	-0.20%
2018/01/12	20	15.90	0	0.00	15.80	20	997	2.01%
2018/01/11	2	15.70	3	15.80	15.80	-1	963	-0.10%
2018/01/10	25	15.78	2	15.90	15.85	23	958	2.40%
2018/01/09	1	15.55	0	0.00	15.45	1	943	0.11%
2018/01/08	2	15.23	22	15.23	15.40	-20	932	-2.15%
2018/01/05	1	15.05	2	14.88	14.85	-1	864	-0.12%
2018/01/04	0	0.00	1	14.75	14.70	-1	896	-0.11%
2018/01/02	10	14.50	0	0.00	14.70	10	868	1.15%