聯成 (1313)-國泰-台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
10.75
漲跌
▲0.15
漲幅
+1.42%
成交量
622張
產業
上市塑膠類股
471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

聯成 (1313)籌碼相關－國泰-台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

國泰-台中券商分點個股進出
國泰-台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
2024/12/03	0.2	10.75	0	0.00	10.75	0.2	1,747	0.01%
2024/12/02	1	10.65	1	10.65	10.60	0	1,752	0.00%
2024/11/29	4.1	10.60	2	10.70	10.65	2.1	1,763	0.12%
2024/11/28	2.4	10.62	0.7	10.65	10.65	1.8	1,768	0.10%
2024/11/27	1.3	10.89	0	0.00	10.75	1.3	1,772	0.07%
2024/11/26	7.1	11.05	0	0.00	11.05	7.1	1,760	0.40%
2024/11/25	0	10.96	0	0.00	10.95	0	1,750	0.00%
2024/11/22	1.5	10.88	0	0.00	10.75	1.5	1,741	0.09%
2024/11/21	0.1	10.91	1	11.00	10.85	-0.9	1,721	-0.05%
2024/11/20	1.6	10.92	0	0.00	10.90	1.6	1,722	0.09%
2024/11/19	0.2	10.98	0.1	11.05	11.05	0	1,725	0.00%
2024/11/18	0.3	10.97	4	11.00	10.95	-3.7	1,724	-0.22%
2024/11/15	1.4	10.71	1	10.70	10.75	0.4	1,714	0.03%
2024/11/14	17.9	10.52	3.4	10.50	10.45	14.6	1,727	0.84%
2024/11/13	18.5	10.63	1.8	10.62	10.60	16.7	1,719	0.97%
2024/11/12	23	10.77	1.8	10.83	10.70	21.2	1,727	1.23%
2024/11/11	5.7	11.06	1.7	11.12	11.05	3.9	1,692	0.23%
2024/11/08	11.5	11.22	1.5	11.20	11.20	10	1,698	0.59%
2024/11/07	2.2	11.44	0	0.00	11.45	2.2	1,694	0.13%
2024/11/06	20.7	11.25	0	0.00	11.20	20.7	1,708	1.21%
2024/11/05	23.4	11.21	0	0.00	11.25	23.4	1,720	1.36%
2024/11/04	0.7	11.24	0	0.00	11.15	0.7	1,765	0.04%
2024/11/01	2.1	11.04	0	0.00	11.35	2.1	1,858	0.11%
2024/10/30	5.4	11.15	0	0.00	11.10	5.4	1,847	0.29%
2024/10/29	11.4	11.25	2	11.21	11.20	9.3	1,860	0.50%
2024/10/28	0.4	11.43	2	11.40	11.45	-1.6	1,850	-0.09%
2024/10/25	1	11.40	0	11.35	11.40	1	1,846	0.05%
2024/10/24	12.1	11.50	0	0.00	11.50	12.1	1,860	0.65%
2024/10/23	2.3	11.61	5.3	11.57	11.55	-3	1,849	-0.16%
2024/10/22	0.3	11.57	1	11.60	11.55	-0.7	1,855	-0.04%
2024/10/21	2.3	11.58	7.1	11.61	11.60	-4.8	1,893	-0.26%
2024/10/18	2.6	11.68	3	11.70	11.70	-0.4	1,930	-0.02%
2024/10/17	0.1	11.65	3	11.63	11.70	-2.9	2,018	-0.14%
2024/10/16	2.8	11.43	0	0.00	11.45	2.8	2,052	0.13%
2024/10/15	2.9	11.62	1	11.65	11.55	1.9	2,097	0.09%
2024/10/14	0.1	11.69	0	0.00	11.70	0.1	2,106	0.01%
2024/10/11	0.6	11.85	2.5	11.85	11.70	-1.9	2,182	-0.09%
2024/10/09	8.1	11.91	2.5	11.83	11.80	5.6	2,200	0.26%
2024/10/08	12.4	12.29	3.8	12.27	12.25	8.6	2,179	0.39%
2024/10/07	1.9	12.46	2.4	12.42	12.45	-0.5	2,194	-0.02%
2024/10/04	8.5	12.50	0.4	12.52	12.40	8.1	2,184	0.37%
2024/10/01	0.8	12.30	0	0.00	12.40	0.8	2,165	0.04%
2024/09/30	6.3	12.38	2.4	12.41	12.35	3.9	2,164	0.18%
2024/09/27	13.9	12.41	2.5	12.55	12.55	11.4	2,129	0.54%
2024/09/26	3.1	11.63	5	11.70	11.60	-1.9	1,922	-0.10%
2024/09/25	1.5	11.71	1.4	11.68	11.70	0.1	1,903	0.01%
2024/09/24	11.4	11.50	0	0.00	11.60	11.4	1,889	0.60%
2024/09/23	3.4	11.62	32.1	11.50	11.50	-28.7	1,880	-1.53%
2024/09/20	36.3	11.58	0	0.00	11.55	36.3	1,878	1.93%
2024/09/19	4	11.60	1	11.60	11.65	3	1,785	0.17%
2024/09/18	5.5	11.54	0	0.00	11.50	5.5	1,767	0.31%
2024/09/16	0.7	11.45	7.4	11.48	11.50	-6.7	1,804	-0.37%
2024/09/13	0.6	11.28	4	11.23	11.30	-3.4	1,799	-0.19%
2024/09/12	2	11.00	3	11.00	10.95	-1	1,796	-0.06%
2024/09/11	1.4	10.95	3	10.93	10.85	-1.6	1,800	-0.09%
2024/09/10	4.9	10.84	0	0.00	10.80	4.9	1,778	0.27%
2024/09/09	8.8	10.86	0	0.00	10.90	8.8	1,777	0.50%
2024/09/06	9.7	10.81	1	10.80	10.90	8.7	1,779	0.49%
2024/09/05	3.3	11.02	9	11.04	10.90	-5.7	1,777	-0.32%
2024/09/04	12.3	11.06	1.3	11.12	10.95	10.9	1,784	0.61%
2024/09/03	1.2	11.70	5.3	11.65	11.65	-4.1	1,747	-0.23%
2024/09/02	2.2	11.85	0	0.00	11.70	2.2	1,792	0.12%
2024/08/30	1.2	11.85	0	0.00	11.95	1.2	1,836	0.07%
2024/08/29	4.2	11.74	0	0.00	11.75	4.2	1,898	0.22%
2024/08/28	2.7	11.86	0	0.00	11.80	2.7	1,917	0.14%
2024/08/27	2	11.82	0	0.00	11.85	2	1,934	0.10%
2024/08/26	0.2	11.97	1	11.95	11.90	-0.8	1,940	-0.04%
2024/08/23	0.5	11.86	0	0.00	11.90	0.5	1,945	0.03%
2024/08/22	1.3	11.95	0	0.00	11.90	1.3	1,972	0.07%
2024/08/21	1.7	11.95	0	0.00	11.90	1.7	2,002	0.08%
2024/08/20	1.8	11.85	1	11.80	11.75	0.8	2,022	0.04%
2024/08/19	0.7	11.93	0.4	11.90	11.85	0.3	2,043	0.01%
2024/08/16	1	11.98	2.7	12.00	12.00	-1.8	2,050	-0.09%
2024/08/15	1.1	11.88	0	0.00	11.85	1.1	2,060	0.05%
2024/08/14	0.5	11.69	0.1	11.70	11.70	0.4	2,053	0.02%
2024/08/13	1	11.45	1	11.40	11.40	0	2,029	0.00%
2024/08/12	0.3	11.47	10	11.45	11.45	-9.7	2,057	-0.47%
2024/08/09	0.9	11.40	4	11.35	11.25	-3.1	2,074	-0.15%
2024/08/08	8.1	11.16	0	0.00	11.20	8.1	2,095	0.39%
2024/08/07	15	11.31	0	0.00	11.30	15	2,100	0.71%
2024/08/06	6.4	11.08	2	11.23	11.20	4.4	2,079	0.21%
2024/08/05	78.6	11.32	6.9	11.32	11.25	71.7	2,071	3.46%
2024/08/02	1.7	12.56	0	0.00	12.40	1.7	1,985	0.08%
2024/08/01	0.5	12.69	3	12.70	12.75	-2.5	1,981	-0.13%
2024/07/31	8.5	12.50	10	12.45	12.55	-1.5	1,959	-0.08%
2024/07/30	10.8	12.50	1	12.45	12.50	9.8	1,961	0.50%
2024/07/29	0.9	12.52	0	0.00	12.45	0.9	1,966	0.05%
2024/07/26	3.7	12.38	1	12.45	12.40	2.7	1,971	0.13%
2024/07/23	0.7	12.49	0.1	12.50	12.50	0.6	2,009	0.03%
2024/07/22	13.5	12.30	17.2	12.45	12.45	-3.7	2,015	-0.18%
2024/07/19	30.4	12.62	18.9	12.58	12.60	11.4	1,984	0.58%
2024/07/18	20.7	12.95	67.1	12.94	12.90	-46.4	1,950	-2.38%
2024/07/17	6.7	12.54	11	12.65	12.65	-4.3	1,863	-0.23%
2024/07/16	92	12.38	28	12.36	12.30	64	1,836	3.48%
2024/07/15	14.2	12.61	1	12.60	12.60	13.2	1,806	0.73%
2024/07/12	29.3	12.69	9	12.70	12.70	20.3	1,797	1.13%
2024/07/11	8.4	12.42	5.4	12.48	12.55	3	1,724	0.17%
2024/07/10	2.6	12.43	0	0.00	12.40	2.6	1,720	0.15%
2024/07/09	10.7	12.37	8	12.35	12.45	2.7	1,719	0.16%
2024/07/08	9	12.55	0.1	12.65	12.45	9	1,697	0.53%
2024/07/05	13.6	12.50	8	12.50	12.50	5.6	1,704	0.33%
2024/07/04	6.7	12.40	2	12.40	12.40	4.7	1,713	0.27%
2024/07/03	50.1	12.23	6.1	12.28	12.30	44	1,727	2.54%
2024/07/02	13.6	12.17	4.7	12.20	12.10	8.9	1,700	0.52%
2024/07/01	2.7	12.31	0	0.00	12.30	2.7	1,687	0.16%
2024/06/28	2.3	12.33	0	0.00	12.30	2.3	1,691	0.14%
2024/06/27	12.1	12.24	0	0.00	12.25	12.1	1,695	0.71%
2024/06/26	2.7	12.44	0	0.00	12.35	2.7	1,681	0.16%
2024/06/25	30.3	12.42	1.1	12.40	12.45	29.3	1,688	1.73%
2024/06/24	10	12.54	2	12.55	12.55	8	1,690	0.48%
2024/06/21	9	12.57	4	12.63	12.55	5	1,691	0.29%
2024/06/20	4.1	12.44	11.4	12.45	12.45	-7.4	1,659	-0.44%
2024/06/19	9.9	12.34	0	0.00	12.30	9.9	1,666	0.59%
2024/06/18	3.9	12.38	7	12.36	12.40	-3.1	1,680	-0.18%
2024/06/17	42.3	12.37	19.2	12.41	12.40	23.1	1,693	1.36%
2024/06/14	4.1	12.36	1	12.30	12.35	3.1	1,717	0.18%
2024/06/13	7.4	12.29	0	0.00	12.25	7.4	1,738	0.43%
2024/06/12	8.3	12.38	1.6	12.40	12.35	6.7	1,762	0.38%
2024/06/11	8.2	12.62	13	12.60	12.50	-4.8	1,766	-0.27%
2024/06/07	6.6	12.46	0.5	12.60	12.60	6.1	1,767	0.35%
2024/06/06	53.3	12.39	17.6	12.43	12.40	35.7	1,757	2.03%
2024/06/05	48.7	12.58	15.4	12.58	12.55	33.3	1,723	1.93%
2024/06/04	39.6	12.75	7	12.82	12.70	32.6	1,772	1.84%
2024/06/03	6	13.02	2	13.00	13.05	4	1,716	0.23%
2024/05/31	8.4	13.14	8	13.15	13.20	0.4	1,693	0.02%
2024/05/30	27.6	13.03	2	13.05	13.05	25.6	1,692	1.51%
2024/05/29	24.5	13.09	0.8	13.15	13.10	23.7	1,693	1.40%
2024/05/28	3.9	13.15	0	0.00	13.35	3.9	1,683	0.23%
2024/05/27	19.9	13.01	0	0.00	13.00	19.9	1,675	1.19%
2024/05/24	6.3	13.10	0	0.00	13.10	6.3	1,650	0.38%
2024/05/23	0.6	13.25	0	0.00	13.15	0.6	1,632	0.04%
2024/05/22	3.3	13.37	0	0.00	13.35	3.3	1,603	0.20%
2024/05/21	5.8	13.42	1	13.40	13.35	4.8	1,605	0.30%
2024/05/20	8.4	13.67	2	13.68	13.60	6.4	1,585	0.40%
2024/05/17	5.1	13.60	9	13.70	13.60	-3.9	1,587	-0.24%
2024/05/16	1.3	13.57	3.2	13.60	13.60	-1.9	1,612	-0.11%
2024/05/15	2	13.55	0	0.00	13.50	2	1,600	0.13%
2024/05/14	2.3	13.40	2.1	13.52	13.35	0.2	1,592	0.01%
2024/05/13	5.4	13.29	1	13.35	13.30	4.4	1,562	0.28%
2024/05/10	2.1	13.23	1	13.20	13.25	1.1	1,544	0.07%
2024/05/09	4.5	13.31	0	0.00	13.25	4.5	1,540	0.29%
2024/05/08	1.3	13.51	10	13.47	13.45	-8.7	1,507	-0.57%
2024/05/07	1.5	13.52	26	13.53	13.50	-24.5	1,516	-1.62%
2024/05/06	0.1	13.74	2	13.80	13.65	-1.9	1,547	-0.12%
2024/05/03	4.1	13.80	2	13.90	13.70	2.1	1,560	0.13%
2024/05/02	9.3	13.90	14	13.87	13.90	-4.7	1,550	-0.30%
2024/04/30	20.5	13.84	0	0.00	13.75	20.5	1,555	1.32%
2024/04/29	18.4	13.77	31.5	13.94	14.05	-13.1	1,534	-0.85%
2024/04/26	1.4	13.48	6	13.54	13.60	-4.6	1,494	-0.31%
2024/04/25	0.5	13.46	7	13.50	13.45	-6.5	1,484	-0.44%
2024/04/24	2.4	13.48	5	13.50	13.45	-2.6	1,483	-0.18%
2024/04/23	0.5	13.49	0	0.00	13.55	0.5	1,512	0.03%
2024/04/22	3	13.50	1	13.40	13.45	2	1,543	0.13%
2024/04/19	1.4	13.24	0	0.00	13.30	1.4	1,531	0.09%
2024/04/18	1.6	13.44	3	13.43	13.45	-1.4	1,505	-0.09%
2024/04/17	0.2	13.39	0	13.40	13.35	0.2	1,499	0.01%
2024/04/16	0.4	13.49	2	13.40	13.40	-1.6	1,500	-0.11%
2024/04/15	0.4	13.63	4	13.65	13.55	-3.6	1,491	-0.24%
2024/04/12	4.7	13.49	1.4	13.55	13.50	3.3	1,485	0.22%
2024/04/11	2.5	13.62	4.6	13.61	13.50	-2.1	1,478	-0.14%
2024/04/10	26	13.80	0	0.00	13.75	26	1,457	1.78%
2024/04/09	12.1	13.52	1.3	13.55	13.50	10.8	1,436	0.76%
2024/04/08	3.1	13.19	2	13.18	13.20	1.1	1,406	0.08%
2024/04/03	2.5	13.22	0	0.00	13.15	2.5	1,398	0.18%
2024/04/02	1.6	13.36	0	0.00	13.30	1.6	1,400	0.11%
2024/04/01	5.5	13.38	2	13.40	13.40	3.5	1,393	0.25%
2024/03/29	0.2	13.34	0.2	13.40	13.25	0	1,393	0.00%
2024/03/28	0.1	13.30	0	0.00	13.25	0.1	1,408	0.01%
2024/03/27	31.1	13.30	0	0.00	13.35	31.1	1,430	2.18%
2024/03/26	2.4	13.16	0	0.00	13.20	2.4	1,420	0.17%
2024/03/25	1.2	13.11	70.2	13.15	13.15	-69	1,413	-4.88%
2024/03/22	1.1	13.16	0	0.00	13.20	1.1	1,409	0.08%
2024/03/21	2.1	13.40	0.2	13.30	13.50	1.9	1,405	0.14%
2024/03/20	0.2	13.15	1	13.05	13.10	-0.8	1,399	-0.06%
2024/03/19	2.8	13.12	0	0.00	13.15	2.8	1,384	0.20%
2024/03/18	2.6	13.20	4	13.20	13.20	-1.4	1,357	-0.11%
2024/03/15	14.9	13.31	0	0.00	13.25	14.9	1,341	1.11%
2024/03/14	0	13.70	0.2	13.70	13.60	-0.2	1,311	-0.01%
2024/03/13	15.6	13.61	0.1	13.70	13.60	15.5	1,329	1.17%
2024/03/12	1.5	13.78	4	13.76	13.85	-2.5	1,320	-0.19%
2024/03/11	2.8	13.72	1.6	13.74	13.75	1.3	1,335	0.09%
2024/03/08	29.9	13.78	1	13.85	13.65	28.9	1,349	2.14%
2024/03/07	7.9	14.34	2	14.35	14.30	5.9	1,265	0.47%
2024/03/06	0.5	14.55	1	14.45	14.50	-0.5	1,272	-0.04%
2024/03/05	2.9	14.43	0	0.00	14.35	2.9	1,276	0.22%
2024/03/04	4.8	14.60	0	0.00	14.50	4.8	1,273	0.38%
2024/03/01	0.5	14.76	0	0.00	14.70	0.5	1,259	0.04%
2024/02/29	0.5	14.79	1	14.85	14.65	-0.5	1,260	-0.04%
2024/02/27	1.3	14.82	1.3	14.94	14.80	0.1	1,250	0.00%
2024/02/26	0.5	15.10	2.7	15.04	15.05	-2.3	1,261	-0.18%
2024/02/23	0.3	15.15	0	0.00	15.05	0.3	1,263	0.02%
2024/02/22	4.2	15.18	1.1	15.26	15.10	3.1	1,285	0.24%
2024/02/21	0.1	15.39	10	15.35	15.35	-9.9	1,283	-0.77%
2024/02/20	1.1	15.46	2.1	15.45	15.45	-0.9	1,293	-0.07%
2024/02/19	0.5	15.50	24	15.36	15.55	-23.5	1,305	-1.80%
2024/02/16	2	15.10	2.4	15.20	15.20	-0.4	1,340	-0.03%
2024/02/15	0.1	15.05	0.3	15.03	15.10	-0.2	1,356	-0.01%
2024/02/05	1.1	14.81	2.1	14.75	14.80	-1	1,360	-0.07%
2024/02/02	4.5	14.99	0	0.00	15.00	4.5	1,429	0.31%
2024/02/01	10.5	15.15	7	15.13	15.15	3.5	1,450	0.24%
2024/01/31	1.5	14.93	5.1	14.95	14.95	-3.6	1,449	-0.25%
2024/01/30	0.1	14.95	4	14.94	14.95	-3.9	1,441	-0.27%
2024/01/29	12	15.05	10.5	15.04	15.10	1.5	1,424	0.11%
2024/01/26	0.1	14.73	3	14.60	14.70	-2.9	1,396	-0.21%
2024/01/25	3.3	14.31	0	0.00	14.30	3.3	1,372	0.24%
2024/01/24	2	14.25	25	14.28	14.35	-23	1,369	-1.68%
2024/01/23	0.3	14.23	0	0.00	14.25	0.3	1,356	0.02%
2024/01/22	10.4	14.15	0	0.00	14.10	10.4	1,351	0.77%
2024/01/19	0.4	14.25	3	14.07	14.25	-2.6	1,355	-0.19%
2024/01/18	12.5	14.15	0	0.00	14.15	12.5	1,363	0.92%
2024/01/17	1.9	14.21	1.7	14.16	14.20	0.2	1,361	0.02%
2024/01/16	12.2	14.52	0	0.00	14.40	12.2	1,324	0.92%
2024/01/15	0.5	15.10	0	0.00	14.90	0.5	1,286	0.04%
2024/01/12	31.2	14.90	15	14.90	14.85	16.2	1,298	1.25%
2024/01/11	2.2	14.83	5	14.83	14.80	-2.8	1,302	-0.22%
2024/01/10	7.2	14.85	0	0.00	14.80	7.2	1,310	0.55%
2024/01/09	3.1	14.97	7	14.95	14.95	-3.9	1,302	-0.30%
2024/01/08	0	15.20	0	0.00	15.15	0	1,296	0.00%
2024/01/05	0.2	15.18	0	0.00	15.10	0.2	1,298	0.02%
2024/01/03	4.6	15.08	0.2	15.10	15.05	4.3	1,353	0.32%
2024/01/02	16	15.10	0	0.00	15.10	16	1,346	1.19%
2023/12/29	1.2	15.21	5	15.20	15.20	-3.8	1,346	-0.28%
2023/12/28	2.4	15.20	0	15.25	15.30	2.3	1,362	0.17%
2023/12/27	20	15.30	0	0.00	15.30	20	1,361	1.47%
2023/12/26	12	15.31	11	15.30	15.30	1	1,361	0.07%
2023/12/25	8.6	14.97	4	15.03	15.00	4.6	1,357	0.34%
2023/12/22	25.1	15.17	2	15.15	15.10	23.1	1,350	1.71%
2023/12/21	1	15.60	0	0.00	15.55	1	1,326	0.08%
2023/12/20	1.2	15.66	1	15.65	15.65	0.2	1,321	0.02%
2023/12/19	4.1	15.54	1	15.50	15.50	3.1	1,323	0.23%
2023/12/18	0	15.85	0	0.00	15.85	0	1,325	0.00%
2023/12/15	5.1	15.80	0	0.00	15.85	5.1	1,320	0.39%
2023/12/14	0.2	15.64	0	0.00	15.55	0.2	1,307	0.01%
2023/12/13	1.3	15.55	1	15.55	15.55	0.3	1,302	0.02%
2023/12/12	1.2	15.46	2	15.53	15.50	-0.8	1,330	-0.06%
2023/12/11	0.1	15.69	0.2	15.65	15.55	-0.1	1,326	-0.01%
2023/12/08	7.3	15.74	16.3	15.84	15.70	-8.9	1,329	-0.67%
2023/12/07	6.3	16.04	0.5	16.15	15.95	5.8	1,297	0.45%
2023/12/06	14	16.29	9	16.21	16.20	5	1,291	0.39%
2023/12/05	10	16.28	17	16.26	16.40	-7	1,289	-0.54%
2023/12/04	1	16.15	2	16.10	16.15	-1	1,266	-0.08%
2023/12/01	3	16.13	1.2	16.16	16.10	1.9	1,266	0.15%
2023/11/30	5.1	15.95	2	16.05	15.90	3.1	1,276	0.24%
2023/11/29	11.1	15.99	0	0.00	16.05	11.1	1,302	0.85%
2023/11/27	3	15.93	0	0.00	15.85	3	1,305	0.23%
2023/11/24	0.1	15.90	0	0.00	15.95	0.1	1,302	0.01%
2023/11/23	10.7	15.84	3	16.10	15.80	7.7	1,296	0.59%
2023/11/22	2	16.08	1	16.10	16.10	1	1,292	0.08%
2023/11/21	13	16.00	19	16.06	16.00	-6	1,305	-0.46%
2023/11/20	5	16.31	5	16.25	16.15	0	1,295	0.00%
2023/11/17	1	16.15	3	16.18	16.20	-2	1,295	-0.15%
2023/11/16	6	16.33	9.2	16.25	16.20	-3.2	1,290	-0.25%
2023/11/15	3.1	16.10	2	16.10	16.20	1.1	1,279	0.08%
2023/11/14	4.1	15.76	0	0.00	15.85	4.1	1,240	0.33%
2023/11/13	5.1	15.67	0	0.00	15.45	5.1	1,228	0.41%
2023/11/10	0	0.00	4	15.35	15.55	-4	1,230	-0.32%
2023/11/09	0	0.00	2	15.45	15.25	-2	1,173	-0.17%
2023/11/07	0	15.15	0.1	15.25	15.20	-0.1	1,208	0.00%
2023/11/06	0	15.20	0	0.00	15.30	0	1,249	0.00%
2023/11/03	0	15.10	0.1	15.00	15.20	-0.1	1,260	-0.01%
2023/11/02	1.2	14.80	1	14.90	14.85	0.2	1,277	0.01%
2023/10/31	0.1	14.71	1	14.75	14.75	-0.9	1,423	-0.06%
2023/10/30	0.1	14.81	0	0.00	14.75	0.1	1,547	0.01%
2023/10/27	0	0.00	3	14.97	14.95	-3	1,716	-0.17%
2023/10/26	0.1	14.68	0	0.00	14.80	0.1	1,773	0.00%
2023/10/25	0	0.00	2	14.75	14.80	-2	1,853	-0.11%
2023/10/23	0	0.00	2	14.65	14.60	-2	2,230	-0.09%
2023/10/20	1.2	14.38	4	14.50	14.55	-2.8	2,253	-0.12%
2023/10/19	0.9	14.75	0	0.00	14.75	0.9	2,288	0.04%
2023/10/18	1.1	14.90	5	14.95	14.80	-3.9	2,328	-0.17%
2023/10/17	1.1	15.12	0.1	15.15	15.05	1.1	2,414	0.04%
2023/10/16	2	15.35	0	0.00	15.30	2	2,578	0.08%
2023/10/13	3.2	15.22	0	0.00	15.15	3.2	3,026	0.10%
2023/10/12	0	0.00	1	15.35	15.35	-1	3,150	-0.03%
2023/10/11	2.1	15.22	2	15.28	15.20	0.1	3,165	0.00%
2023/10/06	1.1	14.81	1	14.95	14.90	0.1	3,137	0.00%
2023/10/05	1.2	14.84	0	0.00	14.85	1.2	3,145	0.04%
2023/10/04	1.2	14.51	1.1	14.59	14.50	0.1	3,142	0.00%
2023/10/03	1	14.90	3	14.85	14.80	-2	3,133	-0.06%
2023/10/02	0.2	14.97	0.1	15.00	15.00	0.1	3,146	0.00%
2023/09/28	0.1	14.85	1	14.85	14.85	-0.9	3,159	-0.03%
2023/09/27	0.1	14.85	3	14.85	14.80	-2.9	3,155	-0.09%
2023/09/26	0	0.00	0	15.05	15.00	0	3,164	0.00%
2023/09/25	1	15.15	0	0.00	15.20	1	3,165	0.03%
2023/09/22	0.1	15.10	1.1	15.01	15.15	-1	3,189	-0.03%
2023/09/21	0.3	15.18	14.1	15.14	15.10	-13.8	3,211	-0.43%
2023/09/20	11	15.45	7	15.50	15.40	4	3,240	0.12%
2023/09/19	10.1	15.60	0	0.00	15.65	10.1	3,430	0.29%
2023/09/18	0.1	15.70	4	15.59	15.70	-4	3,421	-0.12%
2023/09/15	10.1	15.40	0	0.00	15.65	10.1	3,416	0.29%
2023/09/14	2.2	15.60	0	0.00	15.65	2.2	3,381	0.06%
2023/09/13	13.1	15.69	13	15.75	15.75	0.1	3,376	0.00%
2023/09/12	0.1	15.55	0	0.00	15.60	0.1	3,382	0.00%
2023/09/11	13.2	15.69	1.1	15.49	15.45	12.1	3,387	0.36%
2023/09/08	10	15.65	8.7	15.61	15.70	1.3	3,378	0.04%
2023/09/07	0	15.37	0.3	15.32	15.30	-0.2	3,361	-0.01%
2023/09/06	0.3	15.40	1	15.50	15.45	-0.8	3,364	-0.02%
2023/09/05	3	15.85	1.1	15.61	15.75	1.9	3,352	0.06%
2023/09/04	1.2	15.66	1	15.65	15.80	0.2	3,326	0.01%
2023/09/01	1.2	15.29	0	0.00	15.30	1.2	3,299	0.03%
2023/08/31	2.2	15.11	0	0.00	15.05	2.2	3,308	0.07%
2023/08/29	0	15.20	0	0.00	15.20	0	3,327	0.00%
2023/08/28	3	15.10	1.2	15.14	15.00	1.8	3,328	0.05%
2023/08/25	15	15.48	9	15.49	15.45	6	3,332	0.18%
2023/08/24	0	15.20	0	0.00	15.20	0	3,309	0.00%
2023/08/23	0	15.05	0	0.00	15.00	0	3,308	0.00%
2023/08/22	0	15.10	0.1	15.05	14.95	-0.1	3,306	0.00%
2023/08/21	8.3	15.19	2	15.18	15.10	6.3	3,298	0.19%
2023/08/18	4.5	15.58	1	15.45	15.30	3.5	3,281	0.11%
2023/08/17	1	15.24	5	15.15	15.15	-4	3,253	-0.12%
2023/08/16	15.4	14.95	10	14.70	14.85	5.4	3,229	0.17%
2023/08/15	1.1	15.19	1	15.10	15.10	0.1	3,202	0.00%
2023/08/14	5.1	15.34	1	15.20	15.20	4.1	3,190	0.13%
2023/08/11	11	15.80	3	15.92	15.80	8	3,150	0.25%
2023/08/10	2.7	15.87	9.2	15.85	15.75	-6.5	3,134	-0.21%
2023/08/09	2.1	16.15	4	16.31	16.20	-1.9	3,095	-0.06%
2023/08/08	0	16.20	3	16.25	16.35	-3	3,088	-0.10%
2023/08/07	11.1	16.27	17	16.36	16.25	-5.9	3,067	-0.19%
2023/08/04	17.5	16.91	6	16.92	16.95	11.5	2,975	0.39%
2023/08/02	12.3	17.29	17	17.17	17.05	-4.7	2,927	-0.16%
2023/08/01	17.1	17.43	18.4	17.34	17.40	-1.3	2,796	-0.05%
2023/07/31	18	16.87	15.1	16.80	16.75	2.9	2,628	0.11%
2023/07/28	25.1	16.78	19.4	16.66	16.70	5.8	2,565	0.22%
2023/07/27	81	17.31	112.2	17.20	17.15	-31.2	2,490	-1.25%	大賣/
2023/07/26	52.2	16.34	32.1	16.41	16.60	20.1	2,255	0.89%
2023/07/25	2.2	15.75	2	15.75	15.85	0.2	2,120	0.01%
2023/07/24	9.1	15.91	7	15.88	15.80	2.1	2,100	0.10%
2023/07/21	6.4	16.18	21	16.09	16.15	-14.6	2,062	-0.71%
2023/07/20	33.1	16.19	12.5	16.23	16.30	20.6	2,039	1.01%
2023/07/19	26.3	15.88	56.5	15.82	15.75	-30.1	1,978	-1.52%
2023/07/18	206.6	16.54	159.7	16.39	16.65	46.9	1,826	2.57%	大買/大賣/
2023/07/17	16.3	15.00	10	15.19	15.30	6.3	1,378	0.46%
2023/07/14	0.2	14.43	1.1	14.55	14.55	-0.9	1,261	-0.08%
2023/07/13	0.1	14.35	1	14.25	14.25	-0.9	1,246	-0.08%
2023/07/12	2.3	14.32	0	0.00	14.20	2.3	1,244	0.18%
2023/07/11	0	0.00	1	14.40	14.30	-1	1,290	-0.08%
2023/07/10	1.1	14.30	0	0.00	14.30	1.1	1,298	0.08%
2023/07/07	0.3	14.32	0	0.00	14.30	0.3	1,303	0.03%
2023/07/06	0.4	14.52	1	14.45	14.50	-0.6	1,331	-0.04%
2023/07/05	0.2	14.71	0	0.00	14.65	0.2	1,338	0.01%
2023/07/04	0.5	14.77	0	0.00	14.75	0.5	1,340	0.04%
2023/07/03	2	14.95	2	15.00	14.95	0	1,333	0.00%
2023/06/30	0.1	14.82	6	14.95	14.85	-5.9	1,327	-0.45%
2023/06/29	1.1	14.85	1.2	14.72	14.80	-0.1	1,308	-0.01%
2023/06/28	6	14.86	4	14.90	14.85	2	1,280	0.16%
2023/06/27	11.4	15.13	7.2	15.02	15.05	4.2	1,239	0.33%
2023/06/26	0	14.46	3	14.43	14.35	-3	1,045	-0.28%
2023/06/21	0.3	14.45	1	14.40	14.50	-0.7	1,048	-0.07%
2023/06/20	0.3	14.45	0	14.50	14.40	0.3	1,051	0.03%
2023/06/19	0.2	14.51	1	14.45	14.45	-0.8	1,065	-0.07%
2023/06/16	1	14.35	21	14.54	14.35	-20	1,065	-1.88%
2023/06/15	0.3	14.33	1.1	14.25	14.35	-0.8	1,049	-0.07%
2023/06/14	1.1	14.26	0	0.00	14.30	1.1	1,055	0.10%
2023/06/13	1.2	14.35	1	14.40	14.35	0.2	1,077	0.01%
2023/06/12	3	14.47	1	14.35	14.35	2	1,073	0.19%
2023/06/09	0	0.00	2	14.60	14.55	-2	1,075	-0.19%
2023/06/08	1.3	14.47	6.1	14.55	14.45	-4.8	1,091	-0.44%
2023/06/07	2	14.73	0	0.00	14.70	2	1,131	0.18%
2023/06/06	1.9	14.67	0	0.00	14.70	1.9	1,136	0.17%
2023/06/05	0	14.55	0.1	14.60	14.55	0	1,154	0.00%
2023/06/02	0.1	14.31	0	0.00	14.20	0.1	1,148	0.01%
2023/06/01	3	14.20	0	0.00	14.20	3	1,145	0.26%
2023/05/31	0.3	14.26	0	0.00	14.35	0.3	1,141	0.02%
2023/05/30	0.2	14.20	0	0.00	14.15	0.2	1,148	0.02%
2023/05/29	0.5	14.19	0	0.00	14.15	0.5	1,166	0.04%
2023/05/26	0.6	14.23	0	0.00	14.15	0.6	1,165	0.05%
2023/05/25	0.9	14.49	0	0.00	14.35	0.9	1,171	0.08%
2023/05/24	3.1	14.56	1	14.60	14.65	2.1	1,178	0.18%
2023/05/23	2.5	14.57	2	14.65	14.55	0.5	1,191	0.04%
2023/05/22	0.1	14.50	0	0.00	14.60	0.1	1,223	0.01%
2023/05/19	0	0.00	6	14.46	14.45	-6	1,224	-0.49%
2023/05/18	0.2	14.58	9	14.55	14.55	-8.8	1,234	-0.71%
2023/05/16	0	14.30	1	14.15	14.25	-1	1,237	-0.08%
2023/05/12	1.2	14.26	0	0.00	14.05	1.2	1,287	0.09%
2023/05/11	1.2	14.26	0	0.00	14.05	1.2	1,293	0.09%
2023/05/10	1	14.30	0	0.00	14.40	1	1,322	0.08%
2023/05/09	1.9	14.57	1	14.35	14.35	0.9	1,368	0.06%
2023/05/08	0.5	14.66	6	14.55	14.50	-5.5	1,419	-0.39%
2023/05/05	0.3	14.58	0	0.00	14.55	0.3	1,475	0.02%
2023/05/04	0	14.45	0	0.00	14.55	0	1,517	0.00%
2023/05/03	0.4	14.59	0	0.00	14.40	0.4	1,597	0.02%
2023/05/02	2.1	14.73	0	0.00	14.70	2.1	1,616	0.13%
2023/04/28	1.4	14.90	0	0.00	14.95	1.4	1,679	0.08%
2023/04/27	0.1	15.07	0	0.00	15.05	0.1	1,728	0.01%
2023/04/26	2.1	14.80	4	14.83	15.10	-2	1,748	-0.11%
2023/04/25	0	15.10	0	0.00	14.80	0	1,796	0.00%
2023/04/24	0	15.10	2	15.10	15.05	-2	1,831	-0.11%
2023/04/21	1.2	14.58	12	14.53	14.55	-10.8	1,799	-0.60%
2023/04/20	2.1	14.80	1	14.70	14.80	1.1	1,793	0.06%
2023/04/19	0.4	14.97	2	14.98	14.85	-1.6	1,790	-0.09%
2023/04/18	3.4	15.08	1	15.25	14.95	2.4	1,779	0.13%
2023/04/17	1	15.25	2	15.28	15.20	-1	1,777	-0.06%
2023/04/14	10.1	15.15	0.1	15.25	15.15	10	1,767	0.57%
2023/04/13	0.2	15.05	3.4	15.10	15.10	-3.2	1,724	-0.18%
2023/04/12	0.8	15.04	7	15.00	15.00	-6.3	1,716	-0.36%
2023/04/11	11.1	14.98	3	15.02	15.05	8.1	1,710	0.47%
2023/04/10	3	14.95	20	14.95	15.00	-17	1,680	-1.01%
2023/04/07	1	14.60	2	14.60	14.65	-1	1,675	-0.06%
2023/04/06	0.1	14.57	10	14.45	14.50	-9.9	1,688	-0.59%
2023/03/31	11	14.45	0	0.00	14.40	11	1,692	0.65%
2023/03/30	0	14.40	7	14.45	14.40	-7	1,718	-0.41%
2023/03/29	1.1	14.40	0	0.00	14.35	1.1	1,734	0.06%
2023/03/28	3.2	14.31	0	0.00	14.35	3.2	1,764	0.18%
2023/03/27	0.1	14.50	1	14.50	14.45	-0.9	1,775	-0.05%
2023/03/24	5.1	14.55	0	0.00	14.50	5.1	1,848	0.28%
2023/03/23	2	14.35	4	14.45	14.45	-2	1,879	-0.11%
2023/03/22	2	14.53	0	0.00	14.55	2	1,887	0.11%
2023/03/21	9	14.64	0	0.00	14.55	9	1,883	0.48%
2023/03/20	1	14.70	17	14.65	14.65	-16	1,887	-0.85%
2023/03/17	1.1	14.45	0	0.00	14.55	1.1	1,909	0.06%
2023/03/16	0.1	14.40	3.4	14.31	14.25	-3.3	1,904	-0.17%
2023/03/15	1.1	14.71	0	0.00	14.75	1.1	1,897	0.06%
2023/03/14	0.1	14.75	0	0.00	14.70	0.1	1,929	0.01%
2023/03/13	1.1	14.80	0	0.00	14.90	1.1	1,944	0.06%
2023/03/10	1.1	15.01	2	15.05	15.00	-0.9	1,932	-0.05%
2023/03/09	1.2	15.47	16	15.36	15.40	-14.8	1,951	-0.76%
2023/03/08	1.3	15.60	0	0.00	15.60	1.3	2,073	0.06%
2023/03/06	0.2	15.20	9	15.30	15.30	-8.8	2,056	-0.43%
2023/03/03	1.3	15.21	0	0.00	15.20	1.3	2,077	0.06%
2023/03/02	3.1	14.98	1	15.15	15.10	2.1	2,096	0.10%
2023/03/01	8	15.16	1	15.10	15.10	7	2,072	0.34%
2023/02/24	4	15.43	0	0.00	15.55	4	2,057	0.19%
2023/02/23	2.1	15.65	0	0.00	15.60	2.1	2,042	0.10%
2023/02/22	0.1	15.52	1	15.55	15.60	-0.9	2,034	-0.04%
2023/02/21	3.1	15.62	0.3	15.69	15.55	2.8	2,024	0.14%
2023/02/20	0	0.00	8	15.51	15.65	-8	2,032	-0.39%
2023/02/17	0	15.25	0.5	15.16	15.20	-0.5	2,019	-0.02%
2023/02/16	5	15.15	0	0.00	15.25	5	2,090	0.24%
2023/02/15	2.1	15.15	0	15.25	15.15	2.1	2,091	0.10%
2023/02/13	0	14.95	1	14.85	14.80	-1	2,092	-0.05%
2023/02/10	0	14.90	3	14.75	14.80	-3	2,083	-0.14%
2023/02/09	0	15.20	0	0.00	15.15	0	2,052	0.00%
2023/02/08	3	15.08	11.2	15.11	15.15	-8.2	2,040	-0.40%
2023/02/07	6.2	15.30	18.5	15.32	15.30	-12.3	1,997	-0.62%
2023/02/06	1.7	15.66	4.4	15.60	15.75	-2.7	1,954	-0.14%
2023/02/03	3.3	15.21	1.1	15.40	15.50	2.2	1,903	0.12%
2023/02/02	3.1	15.17	2	15.23	15.20	1.1	1,851	0.06%
2023/02/01	20	14.88	9.2	14.99	15.05	10.8	1,814	0.60%
2023/01/31	1	14.70	2	14.80	14.80	-1	1,739	-0.06%
2023/01/30	0	0.00	4	14.74	14.55	-4	1,715	-0.23%
2023/01/17	2.3	14.30	29	14.28	14.40	-26.7	1,651	-1.61%
2023/01/16	0.1	14.10	1	14.05	14.00	-0.9	1,607	-0.06%
2023/01/13	29	14.42	7	14.30	14.20	22	1,598	1.38%
2023/01/12	0.5	14.08	3.2	14.13	14.20	-2.7	1,588	-0.17%
2023/01/11	0	13.75	35	13.80	13.75	-35	1,541	-2.27%
2023/01/10	1.1	13.76	3	13.75	13.75	-1.9	1,553	-0.12%
2023/01/09	0	13.65	0.2	13.75	13.75	-0.2	1,567	-0.01%
2023/01/05	0.3	13.69	0	0.00	13.65	0.3	1,641	0.02%
2023/01/04	0	0.00	5	13.60	13.70	-5	1,642	-0.30%
2023/01/03	5	13.47	0	0.00	13.55	5	1,644	0.30%
2022/12/30	0	0.00	1	13.70	13.60	-1	1,640	-0.06%
2022/12/29	1	13.50	0	0.00	13.55	1	1,640	0.06%
2022/12/28	0.3	13.80	0	0.00	13.65	0.3	1,646	0.02%
2022/12/27	0	0.00	2.2	14.15	13.85	-2.2	1,636	-0.13%
2022/12/26	0.1	14.10	3.8	14.04	14.10	-3.7	1,625	-0.23%
2022/12/23	2	13.87	0	0.00	13.80	2	1,633	0.13%
2022/12/22	0	0.00	5.2	14.05	14.05	-5.2	1,629	-0.32%
2022/12/21	0	13.50	3	13.45	13.50	-3	1,621	-0.18%
2022/12/20	1.1	13.40	10	13.70	13.15	-8.9	1,628	-0.55%
2022/12/19	11.1	13.85	0	0.00	13.70	11.1	1,624	0.69%
2022/12/16	18.4	14.12	33	13.98	13.90	-14.6	1,610	-0.91%
2022/12/15	13.1	14.14	7	14.12	14.10	6.1	1,537	0.40%
2022/12/14	1.1	13.81	4	13.90	13.90	-2.9	1,509	-0.19%
2022/12/13	0	0.00	7	13.78	13.80	-7	1,496	-0.47%
2022/12/12	2	13.60	0	0.00	13.60	2	1,490	0.13%
2022/12/09	0	0.00	6	13.87	13.85	-6	1,489	-0.40%
2022/12/08	3	13.40	2	13.45	13.45	1	1,470	0.07%
2022/12/07	6	13.53	6	13.50	13.50	0	1,464	0.00%
2022/12/06	2.2	13.84	0	0.00	13.60	2.2	1,447	0.15%
2022/12/05	2.3	14.14	11	14.13	14.10	-8.7	1,413	-0.62%
2022/12/02	3	13.97	0	0.00	13.90	3	1,387	0.22%
2022/12/01	24.2	14.02	17	14.00	14.00	7.2	1,383	0.52%
2022/11/30	20.1	14.03	15.2	13.93	14.05	5	1,319	0.38%
2022/11/29	0	0.00	2	13.30	13.50	-2	1,187	-0.17%
2022/11/28	1.1	12.97	0.2	13.05	13.30	0.9	1,170	0.08%
2022/11/25	10	13.16	6	13.09	13.10	4	1,164	0.35%
2022/11/24	1.6	12.92	3.1	12.92	12.95	-1.5	1,147	-0.13%
2022/11/23	2.1	12.75	3	12.78	12.75	-1	1,128	-0.08%
2022/11/22	0	0.00	1	12.65	12.65	-1	1,132	-0.09%
2022/11/21	1.1	12.65	2	12.65	12.60	-0.9	1,132	-0.08%
2022/11/18	5.3	12.72	3	12.82	12.60	2.3	1,145	0.20%
2022/11/17	3.1	12.73	3	12.72	12.80	0.1	1,168	0.00%
2022/11/16	16.3	12.87	3	12.67	12.60	13.3	1,165	1.14%
2022/11/15	18.3	12.94	7	13.05	13.10	11.3	1,152	0.98%
2022/11/14	2	13.15	6.2	12.92	13.15	-4.2	1,137	-0.36%
2022/11/11	1.1	12.36	4	12.40	12.40	-2.9	1,073	-0.27%
2022/11/10	1.2	12.26	1	12.35	12.35	0.2	1,073	0.01%
2022/11/09	0.2	12.62	1	12.55	12.50	-0.8	1,069	-0.07%
2022/11/08	10	12.60	3	12.63	12.60	7	1,076	0.65%
2022/11/07	1.1	12.55	11.1	12.57	12.60	-10	1,113	-0.90%
2022/11/04	0.1	12.30	1	12.30	12.45	-0.9	1,120	-0.08%
2022/11/02	0.1	12.50	0.1	12.45	12.40	0	1,169	0.00%
2022/11/01	5	12.30	9	12.30	12.30	-4	1,218	-0.33%
2022/10/31	0	12.10	0	0.00	12.20	0	1,282	0.00%
2022/10/28	0.1	12.40	0	0.00	12.20	0.1	1,456	0.01%
2022/10/27	0	0.00	1	12.40	12.40	-1	1,456	-0.07%
2022/10/26	2	12.05	2	12.10	12.10	0	1,452	0.00%
2022/10/25	0.1	12.20	0	0.00	12.25	0.1	1,452	0.01%
2022/10/24	2	12.18	4	12.18	12.15	-2	1,452	-0.13%
2022/10/21	8	12.18	0	0.00	12.15	8	1,448	0.56%
2022/10/20	6.1	12.02	0.2	12.20	12.45	5.9	1,434	0.41%
2022/10/19	0.5	12.29	0	0.00	12.20	0.5	1,390	0.03%
2022/10/18	0.2	12.30	9	12.25	12.25	-8.8	1,383	-0.63%
2022/10/17	2	12.05	0	0.00	12.20	2	1,378	0.15%
2022/10/14	0.1	12.25	13	12.55	12.60	-12.9	1,362	-0.95%
2022/10/13	8.6	11.76	0	12.05	11.70	8.6	1,327	0.65%
2022/10/12	1.3	12.01	1	12.00	12.15	0.3	1,312	0.02%
2022/10/11	12.3	12.11	0	0.00	12.15	12.3	1,315	0.94%
2022/10/07	0.2	12.72	0	0.00	12.65	0.2	1,316	0.01%
2022/10/06	3.3	12.66	0	0.00	12.75	3.3	1,323	0.25%
2022/10/05	0.1	12.60	1	12.55	12.70	-0.9	1,353	-0.07%
2022/10/04	0.2	12.50	4	12.51	12.50	-3.8	1,377	-0.28%
2022/10/03	4	12.33	10	12.15	12.35	-6	1,383	-0.43%
2022/09/30	0.1	12.25	0	0.00	12.25	0.1	1,392	0.00%
2022/09/29	2.3	12.11	1	12.10	12.15	1.3	1,382	0.10%
2022/09/28	2.5	12.03	0	0.00	11.95	2.5	1,384	0.18%
2022/09/27	2.5	12.39	1	12.46	12.35	1.5	1,370	0.11%
2022/09/26	10.9	12.62	9	12.69	12.55	1.9	1,356	0.14%
2022/09/23	1.2	13.02	1	13.05	13.05	0.2	1,369	0.02%
2022/09/22	2.2	13.02	1	13.10	13.05	1.2	1,390	0.09%
2022/09/21	6.7	13.26	0	0.00	13.15	6.7	1,391	0.48%
2022/09/20	2.1	13.45	0	0.00	13.40	2.1	1,386	0.15%
2022/09/19	9.2	13.55	0	0.00	13.40	9.2	1,408	0.66%
2022/09/16	1.4	13.67	0	0.00	13.55	1.4	1,421	0.10%
2022/09/15	0.2	13.84	2	13.85	13.75	-1.8	1,433	-0.12%
2022/09/14	3.3	13.59	0	0.00	13.55	3.3	1,436	0.23%
2022/09/13	5.3	13.71	11	13.75	13.75	-5.7	1,449	-0.39%
2022/09/12	11.3	13.65	11	13.58	13.65	0.3	1,472	0.02%
2022/09/08	0.1	13.35	1	13.40	13.50	-0.9	1,486	-0.06%
2022/09/07	1.5	13.34	0	0.00	13.35	1.5	1,488	0.10%
2022/09/06	0.3	13.53	3	13.43	13.40	-2.7	1,489	-0.18%
2022/09/05	2.3	13.51	0	0.00	13.45	2.3	1,500	0.15%
2022/09/02	0.6	13.77	0	0.00	13.65	0.6	1,515	0.04%
2022/09/01	4.7	13.77	0	0.00	13.75	4.7	1,520	0.31%
2022/08/31	0.4	14.01	6.3	13.86	14.05	-6	1,534	-0.39%
2022/08/30	0	13.85	0	0.00	13.85	0	1,539	0.00%
2022/08/29	0.5	13.73	3	13.65	13.65	-2.5	1,537	-0.16%
2022/08/26	2.3	14.02	1	14.05	14.00	1.3	1,534	0.08%
2022/08/25	6.4	14.03	0	0.00	13.95	6.4	1,534	0.42%
2022/08/24	3.5	14.12	2	14.18	13.95	1.5	1,540	0.10%
2022/08/23	0	13.70	2	13.68	13.75	-2	1,526	-0.13%
2022/08/22	0.2	13.80	2	13.75	13.75	-1.8	1,546	-0.12%
2022/08/19	4.2	13.75	7	13.75	13.75	-2.8	1,539	-0.18%
2022/08/18	1.3	13.67	10.1	13.60	13.65	-8.7	1,533	-0.57%
2022/08/17	0.1	13.75	2	13.75	13.75	-1.9	1,538	-0.13%
2022/08/16	0.1	13.70	1	13.65	13.65	-0.9	1,536	-0.06%
2022/08/15	13.5	13.58	2	13.58	13.55	11.5	1,533	0.75%
2022/08/12	12.8	13.62	10	13.57	13.55	2.8	1,527	0.19%
2022/08/11	3.2	13.45	5	13.41	13.45	-1.8	1,508	-0.12%
2022/08/10	11.8	13.22	1	13.30	13.35	10.8	1,512	0.72%
2022/08/09	1.7	13.00	5	13.19	13.20	-3.3	1,543	-0.21%
2022/08/08	9.9	12.93	13	12.92	12.90	-3.1	1,535	-0.20%
2022/08/05	47.1	13.39	1	13.35	13.40	46.1	1,539	3.00%
2022/08/04	40.7	13.66	41	13.59	13.55	-0.3	1,516	-0.02%
2022/08/03	0.1	15.10	0	0.00	14.95	0.1	1,392	0.01%
2022/08/02	2.2	15.13	2	15.10	15.05	0.2	1,425	0.01%
2022/08/01	0	0.00	6	15.41	15.45	-6	1,476	-0.41%
2022/07/26	2.1	15.05	0	0.00	15.00	2.1	1,586	0.13%
2022/07/25	0.1	15.12	0	0.00	15.15	0.1	1,602	0.00%
2022/07/22	2.1	14.95	0	0.00	15.00	2.1	1,623	0.13%
2022/07/21	0.2	15.00	14	14.86	15.05	-13.8	1,657	-0.83%
2022/07/20	2.1	15.00	0	0.00	14.85	2.1	1,690	0.13%
2022/07/19	0.1	14.65	6.5	14.77	14.85	-6.4	1,718	-0.37%
2022/07/18	2.1	14.55	0	0.00	14.65	2.1	1,716	0.12%
2022/07/15	3.2	14.38	2	14.30	14.35	1.2	1,722	0.07%
2022/07/14	27.1	14.47	13	14.50	14.55	14.1	1,727	0.82%
2022/07/13	0.1	14.65	5	14.50	14.60	-5	1,730	-0.29%
2022/07/12	17.5	13.95	1	13.90	13.85	16.5	1,730	0.95%
2022/07/11	4.1	14.63	1	14.60	14.60	3.1	1,719	0.18%
2022/07/08	10	15.11	1	14.90	14.95	9	1,726	0.52%
2022/07/07	4	14.99	0	0.00	15.00	4	1,733	0.23%
2022/07/06	3.5	14.92	0	0.00	14.95	3.5	1,783	0.19%
2022/07/05	0	0.00	1.2	15.32	15.35	-1.2	1,858	-0.06%
2022/07/04	0.5	15.09	5.2	15.06	15.00	-4.7	1,863	-0.25%
2022/07/01	4.3	15.31	12	15.18	15.00	-7.7	1,898	-0.41%
2022/06/30	23.9	15.75	4	15.70	15.70	19.9	1,882	1.06%
2022/06/29	1.1	16.25	0	0.00	16.20	1.1	1,880	0.06%
2022/06/28	0.1	16.55	0	16.70	16.50	0.1	1,890	0.01%
2022/06/27	0	0.00	22.4	16.66	16.85	-22.4	1,909	-1.17%
2022/06/24	1	16.20	5	16.25	16.30	-4	1,905	-0.21%
2022/06/23	0.1	15.98	6	16.26	15.85	-5.9	1,939	-0.30%
2022/06/22	3.4	16.14	4	15.90	15.95	-0.6	1,956	-0.03%
2022/06/21	0.1	16.12	8	16.24	16.25	-7.9	2,067	-0.38%
2022/06/20	0.1	15.85	1	16.05	15.60	-1	2,157	-0.04%
2022/06/17	0.2	16.38	3	16.25	16.35	-2.8	2,204	-0.13%
2022/06/16	5	16.85	0	0.00	16.50	5	2,286	0.22%
2022/06/15	0	16.75	6	16.75	16.95	-6	2,327	-0.26%
2022/06/14	6	16.53	12	16.42	16.60	-6	2,366	-0.25%
2022/06/13	1.1	16.95	2	17.00	16.80	-0.9	2,405	-0.04%
2022/06/10	1.2	17.45	0	0.00	17.40	1.2	2,436	0.05%
2022/06/09	5	17.72	1.3	17.46	17.60	3.7	2,465	0.15%
2022/06/08	0	0.00	2	17.35	17.30	-2	2,514	-0.08%
2022/06/06	0.1	17.25	5	17.26	17.25	-5	3,056	-0.16%
2022/06/02	5	17.25	2	17.20	17.25	3	3,110	0.10%
2022/06/01	2.1	17.23	0	0.00	17.25	2.1	3,146	0.07%
2022/05/31	0.1	17.05	0	0.00	17.15	0.1	3,155	0.00%
2022/05/30	0	17.15	74	17.11	17.10	-74	3,190	-2.32%
2022/05/27	8.1	16.95	7	16.99	16.95	1.1	3,253	0.03%
2022/05/26	0	0.00	1	17.00	16.90	-1	3,284	-0.03%
2022/05/25	1	16.94	0	0.00	17.00	1	3,308	0.03%
2022/05/24	1.1	16.81	0	0.00	16.75	1.1	3,344	0.03%
2022/05/23	0	0.00	11	17.00	17.00	-11	3,346	-0.33%
2022/05/20	9	17.01	2.5	16.99	16.95	6.5	3,384	0.19%
2022/05/19	20	16.92	24	17.10	17.15	-4	3,393	-0.12%
2022/05/18	2.2	16.95	11	17.00	17.00	-8.8	3,382	-0.26%
2022/05/17	20.1	16.87	22	16.92	17.00	-1.9	3,390	-0.06%
2022/05/16	5.1	16.30	27	16.27	16.40	-21.9	3,362	-0.65%
2022/05/13	0	15.90	6	15.83	16.10	-6	3,355	-0.18%
2022/05/12	12.5	15.55	4	15.40	15.25	8.5	3,341	0.25%
2022/05/11	4.4	15.75	3	15.57	15.70	1.4	3,357	0.04%
2022/05/10	17.6	16.11	1	16.25	16.10	16.6	3,439	0.48%
2022/05/09	2.1	16.54	2	16.75	16.45	0.1	3,449	0.00%
2022/05/06	18.1	17.27	38.1	17.24	17.30	-20	3,460	-0.58%
2022/05/05	10.3	16.95	27	16.98	16.90	-16.7	3,482	-0.48%
2022/05/04	0	16.70	3	16.70	16.80	-3	3,528	-0.08%
2022/05/03	6.2	16.23	0	0.00	16.45	6.2	3,612	0.17%
2022/04/29	20	16.80	0	0.00	16.55	20	3,623	0.55%
2022/04/28	5.1	16.85	3	16.70	16.70	2.1	3,648	0.06%
2022/04/27	5.4	16.56	12	16.50	16.50	-6.6	3,647	-0.18%
2022/04/26	91	17.05	7.2	17.02	17.05	83.8	3,661	2.29%
2022/04/25	4.3	16.75	10	16.86	16.70	-5.7	3,662	-0.16%
2022/04/22	24.2	17.35	3	17.33	17.30	21.2	3,630	0.58%
2022/04/21	23	17.47	40	17.54	17.45	-17	3,659	-0.46%
2022/04/20	2.1	17.21	7	17.26	17.35	-4.9	3,683	-0.13%
2022/04/19	1.2	17.12	28	17.16	17.15	-26.8	3,686	-0.73%
2022/04/18	14.3	16.92	23	16.86	16.95	-8.7	3,694	-0.24%
2022/04/15	30.5	17.27	3	17.25	17.25	27.5	3,692	0.74%
2022/04/14	0.8	17.63	13	17.60	17.50	-12.2	3,769	-0.32%
2022/04/13	3.1	17.54	1	17.60	17.65	2.1	3,782	0.06%
2022/04/12	28.7	17.60	31.1	17.50	17.25	-2.4	3,777	-0.06%
2022/04/11	7.3	18.01	19	18.30	17.85	-11.7	3,725	-0.31%
2022/04/08	3.1	17.87	2	17.90	17.80	1.1	3,678	0.03%
2022/04/07	31.2	17.90	35	17.84	17.80	-3.8	3,710	-0.10%
2022/04/06	22.1	18.15	8	18.13	18.15	14.1	3,748	0.38%
2022/04/01	11.7	18.29	1	18.40	18.30	10.7	3,755	0.28%
2022/03/31	2.1	18.43	0	0.00	18.35	2.1	3,764	0.06%
2022/03/30	10	18.42	5	18.44	18.45	5	3,790	0.13%
2022/03/29	3.3	18.40	4	18.35	18.35	-0.7	3,797	-0.02%
2022/03/28	47	18.27	40	18.28	18.35	7	3,824	0.18%
2022/03/25	2.4	18.86	3	18.80	18.80	-0.6	3,806	-0.02%
2022/03/24	24.4	18.87	35	18.91	18.90	-10.6	3,792	-0.28%
2022/03/23	36.1	19.89	7	19.91	20.00	29.1	3,729	0.78%
2022/03/22	11	19.74	5	19.75	19.80	6	3,646	0.16%
2022/03/21	14.2	19.60	20	19.54	19.60	-5.8	3,614	-0.16%
2022/03/18	12.2	19.19	4	19.20	19.15	8.2	3,560	0.23%
2022/03/17	20.3	19.05	25	19.12	19.10	-4.7	3,547	-0.13%
2022/03/16	18.7	18.81	1	18.70	18.85	17.7	3,526	0.50%
2022/03/15	17.8	18.96	3	19.07	18.90	14.8	3,516	0.42%
2022/03/14	9.5	19.15	26	19.15	19.15	-16.5	3,533	-0.47%
2022/03/11	15.5	19.00	3.2	19.00	18.95	12.3	3,535	0.35%
2022/03/10	50.3	19.04	33.1	19.07	19.10	17.2	3,492	0.49%
2022/03/09	84.1	18.94	29	18.80	18.90	55.1	3,383	1.63%
2022/03/08	12.1	20.88	12	21.03	20.45	0.1	3,001	0.00%
2022/03/07	21.1	21.45	0.1	21.50	21.25	21	2,991	0.70%
2022/03/04	12	21.80	1	22.00	21.70	11	3,020	0.36%
2022/03/03	5	22.20	2	22.18	22.10	3	3,064	0.10%
2022/03/02	1.1	22.00	19	21.95	22.05	-17.9	3,068	-0.58%
2022/03/01	1	21.55	6	21.50	21.60	-5	3,071	-0.16%
2022/02/25	9	20.96	2	21.03	20.90	7	3,108	0.23%
2022/02/24	6.4	21.18	1	21.35	20.90	5.4	3,121	0.17%
2022/02/23	1	21.55	1	21.60	21.50	0	3,143	0.00%
2022/02/22	14	21.40	6	21.38	21.35	8	3,187	0.25%
2022/02/21	3	21.75	78	21.75	21.80	-75	3,208	-2.34%
2022/02/18	3	21.70	13	21.66	21.65	-10	3,235	-0.31%
2022/02/17	1	21.55	63	21.66	21.65	-62	3,286	-1.89%
2022/02/16	6	21.35	4	21.39	21.40	2	3,297	0.06%
2022/02/15	3.1	21.34	7	21.15	21.20	-3.9	3,341	-0.12%
2022/02/14	2.2	21.63	0	0.00	21.45	2.2	3,385	0.07%
2022/02/11	3	21.77	18.1	21.95	21.75	-15.1	3,429	-0.44%
2022/02/10	8	22.14	11.3	22.22	22.35	-3.3	3,443	-0.10%
2022/02/09	4	21.89	3	21.82	21.95	1	3,367	0.03%
2022/02/08	4	21.71	25	21.72	21.85	-21	3,410	-0.62%
2022/02/07	6	21.35	12	21.25	21.60	-6	3,456	-0.17%
2022/01/26	5.1	20.34	7	20.44	20.50	-1.9	3,612	-0.05%
2022/01/25	10.2	20.12	5	20.05	20.00	5.2	3,605	0.14%
2022/01/24	8.2	20.73	0	0.00	20.65	8.2	3,540	0.23%
2022/01/21	1.2	21.18	1	21.10	21.10	0.2	3,528	0.01%
2022/01/20	1.3	21.56	2	21.55	21.55	-0.7	3,548	-0.02%
2022/01/19	1	21.50	4	21.65	21.35	-3	3,581	-0.08%
2022/01/18	0.1	21.48	1	21.50	21.45	-0.9	3,600	-0.03%
2022/01/17	0	0.00	1	21.15	21.25	-1	3,601	-0.03%
2022/01/14	4	21.14	1	21.15	21.15	3	3,668	0.08%
2022/01/13	7	21.51	16	21.50	21.55	-9	3,704	-0.24%
2022/01/12	15	21.25	1	21.30	21.30	14	3,714	0.38%
2022/01/11	3	21.15	1	21.25	21.15	2	3,773	0.05%
2022/01/10	4.2	21.11	6	21.20	21.15	-1.8	3,890	-0.05%
2022/01/07	16	21.76	20	21.71	21.25	-4	3,904	-0.10%
2022/01/06	2.3	21.16	2	21.15	21.10	0.3	3,951	0.01%
2022/01/05	0.3	21.25	0	0.00	21.20	0.3	4,075	0.01%
2022/01/04	2.3	21.20	0	0.00	21.20	2.3	4,233	0.05%
2022/01/03	4	21.30	0.1	21.50	21.30	3.9	4,320	0.09%
2021/12/30	31.4	21.60	5	21.71	21.60	26.4	4,418	0.60%
2021/12/29	15	21.50	3	21.60	21.60	12	4,495	0.27%
2021/12/28	7.1	21.39	0	0.00	21.35	7.1	4,534	0.16%
2021/12/27	4	21.31	2	21.43	21.30	2	4,709	0.04%
2021/12/24	42.1	21.46	1	21.45	21.45	41.1	5,015	0.82%
2021/12/23	1.2	21.30	11	21.20	21.35	-9.8	5,192	-0.19%
2021/12/22	2.2	21.28	5	21.30	21.25	-2.9	5,887	-0.05%
2021/12/21	3.1	21.00	4	21.09	21.10	-0.9	6,141	-0.01%
2021/12/20	36.1	21.18	1	21.05	21.10	35.1	6,609	0.53%
2021/12/17	2.1	21.15	6.1	21.01	21.20	-4.1	6,880	-0.06%
2021/12/16	3.1	20.89	0.5	21.00	20.90	2.6	6,912	0.04%
2021/12/15	10.3	20.94	20.1	20.95	20.85	-9.9	6,977	-0.14%
2021/12/14	1.3	21.01	2	21.13	20.90	-0.7	7,108	-0.01%
2021/12/13	3.3	21.11	0	21.25	21.05	3.3	7,345	0.04%
2021/12/10	14.2	21.22	10.1	21.25	21.25	4.1	7,476	0.06%
2021/12/09	5.6	21.42	0.2	21.50	21.40	5.4	7,482	0.07%
2021/12/08	2	21.55	9	21.60	21.55	-7	7,520	-0.09%
2021/12/07	11.2	21.27	2	21.35	21.35	9.2	7,618	0.12%
2021/12/06	14	21.00	0	0.00	21.05	14	7,648	0.18%
2021/12/03	20	21.20	6.5	21.19	21.15	13.5	7,669	0.18%
2021/12/02	8.5	21.05	2	21.03	21.00	6.5	7,722	0.08%
2021/12/01	1	21.15	2	21.10	21.25	-1	7,724	-0.01%
2021/11/30	7.1	21.27	2	21.28	21.20	5.1	7,789	0.07%
2021/11/29	14.5	21.45	3.5	21.49	21.40	11	7,759	0.14%
2021/11/26	2.1	22.00	2	22.20	22.10	0.1	7,719	0.00%
2021/11/25	3.5	22.55	36	22.63	22.50	-32.5	7,711	-0.42%
2021/11/24	1	22.30	12	22.40	22.30	-11	7,693	-0.14%
2021/11/23	2.1	21.95	0	0.00	21.95	2.1	7,674	0.03%
2021/11/22	21.4	22.04	3.2	21.95	21.95	18.2	7,729	0.24%
2021/11/19	22.1	22.21	5	22.22	22.15	17.1	7,756	0.22%
2021/11/18	14	22.29	2	22.18	22.35	12	7,818	0.15%
2021/11/17	12.2	22.05	4	22.15	22.10	8.2	7,823	0.10%
2021/11/16	9.6	22.19	0	0.00	22.15	9.6	7,854	0.12%
2021/11/15	7.2	22.34	4	22.31	22.30	3.2	7,870	0.04%
2021/11/12	47	22.50	34	22.41	22.45	13	7,933	0.16%
2021/11/11	38.1	22.40	17	22.40	22.20	21.1	7,971	0.27%
2021/11/10	3.1	22.50	52	22.54	22.45	-49	8,137	-0.60%
2021/11/09	14.5	22.19	2	22.20	22.10	12.5	8,117	0.15%
2021/11/08	72.3	22.23	70	22.24	22.25	2.3	8,095	0.03%
2021/11/05	8.4	22.13	42.2	22.16	22.20	-33.8	8,190	-0.41%
2021/11/04	27.2	22.38	45	22.33	22.35	-17.8	8,247	-0.22%
2021/11/03	50.3	22.37	111	22.37	22.65	-60.7	8,293	-0.73%	大賣/
2021/11/02	3.1	23.15	2	23.25	23.05	1.1	8,149	0.01%
2021/11/01	10	23.31	3	23.32	23.25	7	8,358	0.08%
2021/10/29	5.1	23.15	1	23.15	23.15	4.1	8,886	0.05%
2021/10/28	3	23.10	0.1	23.20	23.10	2.9	9,157	0.03%
2021/10/27	8	23.38	1.3	23.44	23.35	6.7	9,330	0.07%
2021/10/26	74.2	23.69	4	23.80	23.50	70.2	9,429	0.74%
2021/10/25	2	23.95	2	24.00	23.90	0	9,520	0.00%
2021/10/22	10	23.97	6	24.40	23.80	4	9,655	0.04%
2021/10/21	78.1	24.11	78	23.94	24.45	0.1	9,643	0.00%
2021/10/20	25	24.07	21	24.13	24.00	4	9,674	0.04%
2021/10/19	13	24.29	15	24.37	24.30	-2	9,831	-0.02%
2021/10/18	5	24.16	28.2	24.35	24.45	-23.2	9,892	-0.23%
2021/10/15	1	23.65	9	23.68	23.70	-8	9,909	-0.08%
2021/10/14	95	23.87	67	23.53	23.55	28	10,041	0.28%
2021/10/13	69	24.28	68	23.99	23.95	1	10,038	0.01%
2021/10/12	4.1	24.16	30.3	24.23	24.45	-26.2	9,992	-0.26%
2021/10/08	61.1	23.85	50	24.14	23.85	11.1	9,945	0.11%
2021/10/07	56	24.00	54	24.21	24.15	2	10,000	0.02%
2021/10/06	15.2	23.89	4	24.13	23.70	11.2	10,170	0.11%
2021/10/05	12	23.35	14	23.48	23.75	-2	10,245	-0.02%
2021/10/04	53	23.99	75	23.51	23.10	-22	10,311	-0.21%
2021/10/01	45.5	24.76	30	25.10	24.45	15.5	10,426	0.15%
2021/09/30	38	25.14	32	25.21	25.45	6	10,418	0.06%
2021/09/29	190	25.87	171	25.88	25.00	19	10,477	0.18%	大買/大賣/
2021/09/28	44.6	25.91	32.7	25.81	25.95	11.9	10,265	0.12%
2021/09/27	26.1	25.90	58	25.80	26.25	-31.9	13,053	-0.24%
2021/09/24	24	25.11	39.2	25.05	24.90	-15.2	14,792	-0.10%
2021/09/23	1	24.30	1.1	24.07	24.30	-0.1	14,804	0.00%
2021/09/22	6.1	23.77	5	23.84	23.90	1.1	14,942	0.01%
2021/09/17	27	24.68	21	25.00	24.25	6	15,058	0.04%
2021/09/16	36	25.19	67	25.23	25.10	-31	15,025	-0.21%
2021/09/15	39	24.88	14.2	25.08	24.70	24.8	14,874	0.17%
2021/09/14	1	24.90	7	24.97	24.90	-6	14,863	-0.04%
2021/09/13	17	24.94	24	25.04	24.95	-7	15,022	-0.05%
2021/09/10	7.1	24.89	12.4	24.78	24.70	-5.3	15,161	-0.04%
2021/09/09	0	0.00	9	24.42	24.55	-9	15,256	-0.06%
2021/09/08	21.1	23.95	5	23.98	23.80	16.1	15,304	0.11%
2021/09/07	0	0.00	4	24.15	24.30	-4	15,642	-0.03%
2021/09/06	2.1	23.90	1	24.35	23.75	1.1	15,682	0.01%
2021/09/03	2.1	24.30	19.1	24.52	24.25	-17.1	15,766	-0.11%
2021/09/02	17.1	23.80	10	24.25	23.75	7.1	15,907	0.04%
2021/09/01	7.1	24.22	0	0.00	24.25	7.1	16,154	0.04%
2021/08/31	11	24.24	9	24.34	24.50	2	16,516	0.01%
2021/08/30	2	24.33	24	24.42	24.45	-22	17,120	-0.13%
2021/08/27	4	23.94	14	23.94	23.90	-10	17,583	-0.06%
2021/08/26	7	23.90	10.1	23.92	23.95	-3.1	18,477	-0.02%
2021/08/25	12.1	23.38	4	23.44	23.65	8.1	20,282	0.04%
2021/08/24	3	23.10	36	23.24	23.70	-33	20,396	-0.16%
2021/08/23	4	22.71	8	22.77	22.85	-4	20,784	-0.02%
2021/08/20	17.2	22.25	11.6	22.26	22.10	5.6	20,968	0.03%
2021/08/19	8.2	22.89	3.2	23.14	22.70	5.1	21,073	0.02%
2021/08/18	20.1	22.34	11.1	22.79	23.25	9	21,533	0.04%
2021/08/17	5.9	22.64	6	23.05	22.35	-0.1	21,746	0.00%
2021/08/16	42.6	23.00	22.8	23.07	22.85	19.8	21,972	0.09%
2021/08/13	22.8	24.14	2	24.15	24.00	20.8	22,043	0.09%
2021/08/12	20.5	24.39	3	24.43	24.55	17.5	22,142	0.08%
2021/08/11	24.7	24.44	36	24.43	24.20	-11.3	22,279	-0.05%
2021/08/10	32.7	24.89	58.1	24.89	24.80	-25.4	22,399	-0.11%
2021/08/09	37.1	25.32	26	25.24	25.20	11.1	22,570	0.05%
2021/08/06	2.1	25.78	19	25.93	25.65	-16.9	22,691	-0.07%
2021/08/05	77	25.78	34	25.79	25.65	43	23,030	0.19%
2021/08/04	162.3	26.57	51	26.52	26.40	111.3	23,166	0.48%	大買/鉅額交易
2021/08/03	65.3	27.76	98.1	27.78	28.00	-32.8	23,073	-0.14%
2021/08/02	10	27.04	41	27.18	27.45	-31	23,112	-0.13%
2021/07/30	19.1	26.66	27	26.71	26.55	-7.9	23,648	-0.03%
2021/07/29	27	26.25	35	26.36	26.65	-8	24,013	-0.03%
2021/07/28	28	25.53	41.5	26.08	26.10	-13.5	24,268	-0.06%
2021/07/27	13	25.72	23.5	25.71	25.50	-10.5	24,877	-0.04%
2021/07/26	20.3	25.97	6.3	26.12	25.85	14	25,441	0.06%
2021/07/23	27.2	25.99	50	25.96	26.15	-22.8	26,088	-0.09%
2021/07/22	20.2	25.29	33.6	25.31	25.00	-13.4	26,230	-0.05%
2021/07/21	40.1	25.03	23	25.28	24.80	17.1	26,640	0.06%
2021/07/20	74.6	25.25	8	25.27	25.25	66.6	27,077	0.25%
2021/07/19	10.5	25.96	18	25.89	26.05	-7.5	27,330	-0.03%
2021/07/16	15	26.07	62	26.15	26.10	-47	28,384	-0.17%
2021/07/15	5.1	26.07	9.6	25.94	26.40	-4.5	28,906	-0.02%
2021/07/14	28.2	25.23	61.4	25.41	25.65	-33.2	29,970	-0.11%
2021/07/13	45.8	25.58	45.3	25.77	25.45	0.5	31,031	0.00%
2021/07/12	30.4	26.48	48	26.39	26.25	-17.6	31,887	-0.06%
2021/07/09	51.2	26.60	36	26.50	26.60	15.2	32,477	0.05%
2021/07/08	86.9	26.65	24	26.58	26.50	62.9	32,758	0.19%
2021/07/07	65.2	26.77	144	26.87	26.60	-78.8	32,984	-0.24%	大賣/
2021/07/06	29.5	27.12	30.2	27.25	27.20	-0.7	33,786	0.00%
2021/07/05	84.1	27.70	132.1	27.62	27.15	-48	34,327	-0.14%	大賣/
2021/07/02	914.7	30.13	580.5	30.12	27.50	334.2	34,289	0.97%	大買/大賣/鉅額交易
2021/07/01	297	29.02	339.2	29.45	29.90	-42.2	31,710	-0.13%	大買/大賣/
2021/06/30	25.2	26.87	45	27.01	27.20	-19.8	30,007	-0.07%
2021/06/29	36.3	26.56	22	26.41	26.25	14.3	29,947	0.05%
2021/06/28	33.1	26.52	45	26.49	26.80	-11.9	29,899	-0.04%
2021/06/25	18	26.19	31.2	26.08	26.00	-13.2	29,942	-0.04%
2021/06/24	14	25.83	39	26.17	26.25	-25	30,361	-0.08%
2021/06/23	54.1	25.79	53.1	25.57	25.70	1	30,742	0.00%
2021/06/22	62.4	25.85	72.2	25.89	25.95	-9.8	30,861	-0.03%
2021/06/21	56	24.79	123	24.58	24.95	-67	30,765	-0.22%	大賣/
2021/06/18	42.3	25.70	29	26.00	25.60	13.3	30,670	0.04%
2021/06/17	33	26.18	19	26.26	26.30	14	30,633	0.05%
2021/06/16	94	26.85	81	27.04	26.15	13	30,787	0.04%
2021/06/15	11	26.46	17.1	26.31	26.40	-6.1	30,516	-0.02%
2021/06/11	41	26.50	18	26.56	26.35	23	30,467	0.08%
2021/06/10	64	26.45	80.8	26.28	26.80	-16.8	30,459	-0.06%
2021/06/09	60	26.98	41	26.89	26.65	19	30,342	0.06%
2021/06/08	93	27.52	32	27.69	27.30	61	30,235	0.20%
2021/06/07	144.9	28.56	60.2	28.53	28.25	84.7	30,025	0.28%	大買/
2021/06/04	334.5	29.07	409	28.66	29.00	-74.5	29,505	-0.25%	大買/大賣/
2021/06/03	255.2	28.75	104	28.90	28.50	151.2	29,299	0.52%	大買/大賣/鉅額交易
2021/06/02	402.1	28.51	313.8	28.65	28.20	88.3	28,971	0.30%	大買/大賣/
2021/06/01	24	26.11	38.5	26.05	26.45	-14.5	27,247	-0.05%
2021/05/31	74.1	26.22	210.6	25.90	25.75	-136.5	27,152	-0.50%	大賣/鉅額交易
2021/05/28	36	25.54	20	25.48	25.45	16	26,732	0.06%
2021/05/27	32.2	24.95	93	25.09	25.15	-60.8	26,622	-0.23%
2021/05/26	143.2	24.89	45.1	24.74	25.00	98.1	26,589	0.37%	大買/
2021/05/25	12	25.45	12.2	25.45	25.70	-0.2	26,238	0.00%
2021/05/24	36	23.99	28.2	23.73	23.40	7.9	26,166	0.03%
2021/05/21	82.1	22.55	95.3	22.70	22.80	-13.2	26,202	-0.05%
2021/05/20	23.1	22.63	7	23.00	22.35	16.1	26,101	0.06%
2021/05/19	44.8	22.87	65.1	23.21	23.15	-20.3	26,085	-0.08%
2021/05/18	93.2	22.09	79	22.21	22.50	14.2	25,990	0.05%
2021/05/17	76	21.27	135.7	21.12	20.75	-59.7	25,854	-0.23%	大賣/
2021/05/14	37.1	23.22	22.6	23.32	23.05	14.5	25,597	0.06%
2021/05/13	83.2	22.78	146.1	22.66	23.05	-63	25,372	-0.25%	大賣/
2021/05/12	59.3	24.74	55	24.20	23.90	4.3	24,976	0.02%
2021/05/11	92	27.29	73.4	26.78	26.55	18.6	24,665	0.08%
2021/05/10	36	27.75	75.9	27.72	28.15	-39.9	24,400	-0.16%
2021/05/07	145.4	26.70	49	26.53	26.90	96.4	24,165	0.40%	大買/
2021/05/06	104	27.66	55	27.95	27.75	49	23,461	0.21%	大買/
2021/05/05	65	27.80	137.1	27.62	27.15	-72.1	22,977	-0.31%	大賣/
2021/05/04	135.2	27.92	158	27.28	26.95	-22.9	22,618	-0.10%	大買/大賣/
2021/05/03	248.6	29.79	202	29.31	28.90	46.6	21,889	0.21%	大買/大賣/
2021/04/29	95	29.58	131.1	29.70	30.35	-36.1	21,318	-0.17%	大賣/
2021/04/28	151.1	29.37	117.3	29.12	29.10	33.8	20,653	0.16%	大買/大賣/
2021/04/27	270.1	29.32	120.2	29.27	29.60	149.9	20,455	0.73%	大買/大賣/鉅額交易
2021/04/26	114.1	28.86	213.2	29.07	29.50	-99.1	19,984	-0.50%	大買/大賣/
2021/04/23	106	27.65	110	27.72	27.75	-4	19,492	-0.02%	大買/大賣/
2021/04/22	338.1	28.75	382.7	28.98	27.75	-44.6	19,188	-0.23%	大買/大賣/
2021/04/21	118.1	27.20	188.4	27.49	28.00	-70.3	18,084	-0.39%	大買/大賣/
2021/04/20	394.2	27.48	158.5	27.22	27.25	235.8	17,582	1.34%	大買/大賣/鉅額交易
2021/04/19	340.5	28.46	280.2	28.67	29.25	60.2	16,613	0.36%	大買/大賣/
2021/04/16	211.3	25.99	190.6	26.38	26.60	20.7	15,642	0.13%	大買/大賣/
2021/04/15	163	24.53	153.4	24.52	24.55	9.6	14,624	0.07%	大買/大賣/
2021/04/14	91	23.15	128	23.33	23.30	-37	14,059	-0.26%	大賣/
2021/04/13	149.1	23.43	80	23.30	23.00	69.1	13,785	0.50%	大買/
2021/04/12	330.3	23.34	228	23.54	24.00	102.3	13,403	0.76%	大買/大賣/鉅額交易
2021/04/09	93	22.61	134.2	22.62	22.75	-41.2	12,455	-0.33%	大賣/
2021/04/08	175.7	20.79	98	20.68	20.70	77.7	11,908	0.65%	大買/
2021/04/07	112.5	21.54	45.6	21.46	21.65	66.9	11,716	0.57%	大買/
2021/04/06	71.2	21.37	17.2	21.30	21.65	54	11,401	0.47%
2021/04/01	21	20.66	22	20.64	20.75	-1	11,167	-0.01%
2021/03/31	38	20.37	43	20.41	20.60	-5	11,086	-0.05%
2021/03/30	22.4	20.15	50.1	20.19	20.30	-27.6	11,063	-0.25%
2021/03/29	134	20.59	128	20.41	20.55	6	11,150	0.05%	大買/大賣/
2021/03/26	56	19.65	106.2	19.59	19.85	-50.3	11,712	-0.43%	大賣/
2021/03/25	41	19.05	40	19.13	18.90	1	11,772	0.01%
2021/03/24	26	18.73	18	18.77	18.80	8	11,642	0.07%
2021/03/23	25	18.84	9	18.94	18.70	16	11,693	0.14%
2021/03/22	27.1	18.76	30	18.82	18.70	-2.9	11,829	-0.02%
2021/03/19	33.1	18.35	12.4	18.40	18.40	20.7	11,856	0.17%
2021/03/18	21	18.60	56	18.78	19.00	-35	11,791	-0.30%
2021/03/17	37.3	18.30	37	18.26	18.25	0.3	11,855	0.00%
2021/03/16	60	18.71	37	18.46	18.45	23	11,975	0.19%
2021/03/15	44	19.03	47	18.97	18.95	-3	11,919	-0.03%
2021/03/12	43	18.71	55	18.92	19.00	-12	11,890	-0.10%
2021/03/11	62	18.70	61.5	18.63	18.65	0.5	11,988	0.00%
2021/03/10	36	18.64	47	18.68	18.70	-11	12,009	-0.09%
2021/03/09	56.1	18.76	54	18.89	18.90	2	12,021	0.02%
2021/03/08	144	18.98	148	18.93	18.60	-4	11,879	-0.03%	大買/大賣/
2021/03/05	22	18.04	22	18.13	18.15	0	11,471	0.00%
2021/03/04	18.2	18.14	18	18.05	18.00	0.2	11,609	0.00%
2021/03/03	11	17.95	7	18.04	18.00	4	11,622	0.03%
2021/03/02	4	18.23	5	17.98	17.85	-1	11,752	-0.01%
2021/02/26	19	18.17	23	18.22	18.45	-4	12,067	-0.03%
2021/02/25	25	18.25	26	18.21	18.15	-1	12,382	-0.01%
2021/02/24	58	17.93	35	17.70	17.70	23	12,395	0.19%
2021/02/23	28	18.32	74	18.25	18.55	-46	12,352	-0.37%
2021/02/22	46	17.58	48	17.66	17.65	-2	12,371	-0.02%
2021/02/19	39	16.86	33	17.02	17.35	6	12,278	0.05%
2021/02/18	24	16.62	3	16.75	16.45	21	12,211	0.17%
2021/02/17	1	16.10	23	16.29	16.25	-22	12,275	-0.18%
2021/02/05	11	15.46	7	15.51	15.45	4	12,234	0.03%
2021/02/04	23	15.44	15	15.47	15.35	8	12,381	0.06%
2021/02/03	3	15.13	99	15.24	15.20	-96	12,703	-0.76%
2021/02/02	95	15.06	1	15.10	15.15	94	12,987	0.72%
2021/02/01	85	14.86	81	14.58	15.25	4	13,031	0.03%
2021/01/29	6	14.91	0	0.00	14.85	6	12,945	0.05%
2021/01/28	6	15.28	4	15.45	15.25	2	12,880	0.02%
2021/01/27	2	15.65	1	15.75	15.65	1	12,912	0.01%
2021/01/26	4	15.60	1	15.75	15.65	3	13,028	0.02%
2021/01/25	8	15.69	7	15.86	15.90	1	12,989	0.01%
2021/01/22	4	15.69	4.1	15.80	15.90	-0.1	12,963	0.00%
2021/01/21	13.1	15.82	5	15.90	15.65	8.1	12,941	0.06%
2021/01/20	8.1	15.77	18	15.83	15.60	-9.9	12,877	-0.08%
2021/01/19	18.1	16.71	105	16.94	16.35	-87	12,777	-0.68%	大賣/
2021/01/18	14.1	16.49	19	16.49	16.50	-4.9	12,748	-0.04%
2021/01/15	12	16.89	3	16.80	16.85	9	12,669	0.07%
2021/01/14	4	17.24	4	17.30	17.25	0	12,554	0.00%
2021/01/13	10	17.62	2	17.60	17.65	8	12,475	0.06%
2021/01/12	6	17.25	54.3	17.32	17.10	-48.3	12,357	-0.39%
2021/01/11	143	18.43	49	17.86	17.65	94	12,160	0.77%	大買/
2021/01/08	40	18.62	4	18.60	18.55	36	11,955	0.30%
2021/01/07	55.1	18.92	60.1	18.99	18.95	-4.9	11,842	-0.04%
2021/01/06	15	18.42	14	18.60	18.60	1	11,631	0.01%
2021/01/05	39.1	18.62	54	18.63	18.65	-15	11,478	-0.13%
2021/01/04	13.2	19.04	22	18.86	18.95	-8.8	11,339	-0.08%
2020/12/31	19	18.96	37.3	19.01	19.20	-18.3	11,173	-0.16%
2020/12/30	68	19.26	54	19.00	18.80	14	10,904	0.13%
2020/12/29	33.2	19.08	14.2	19.04	19.00	19	10,634	0.18%
2020/12/28	44	18.87	35.1	18.99	19.20	8.9	10,442	0.09%
2020/12/25	20	18.43	37	18.54	18.70	-17	10,145	-0.17%
2020/12/24	11	18.12	2	18.23	18.25	9	10,001	0.09%
2020/12/23	49.1	18.03	58	17.98	18.00	-8.9	9,878	-0.09%
2020/12/22	213.3	19.15	141.5	19.03	18.20	71.8	9,602	0.75%	大買/大賣/
2020/12/21	143	18.04	157	18.13	18.50	-14	8,606	-0.16%	大買/大賣/
2020/12/18	44.5	17.21	91	17.10	17.50	-46.5	8,117	-0.57%
2020/12/17	67	17.37	57	17.51	17.30	10	8,067	0.12%
2020/12/16	63	17.58	137	17.53	17.60	-74	8,056	-0.92%	大賣/
2020/12/15	98	17.52	73	17.34	17.25	25	8,005	0.31%
2020/12/14	82	17.25	38	17.27	17.25	44	7,868	0.56%
2020/12/11	12	16.94	6	17.03	16.95	6	7,721	0.08%
2020/12/10	32	16.99	34	17.00	16.75	-2	7,584	-0.03%
2020/12/09	0	0.00	2	16.68	16.90	-2	7,498	-0.03%
2020/12/08	10.2	16.50	8	16.43	16.45	2.2	7,613	0.03%
2020/12/07	20.1	16.58	33.1	16.81	16.45	-13	7,614	-0.17%
2020/12/04	105	17.22	85	17.34	17.15	20	7,435	0.27%	大買/
2020/12/03	55	17.06	9	16.99	17.05	46	7,350	0.63%
2020/12/02	36	17.00	21	17.00	16.80	15	7,497	0.20%
2020/12/01	39.1	17.25	55.1	17.22	17.30	-16	7,363	-0.22%
2020/11/30	118	17.73	19	17.80	17.50	99	7,256	1.36%	大買/
2020/11/27	20	17.14	18.8	17.14	17.20	1.2	7,042	0.02%
2020/11/26	17	17.26	3	17.35	17.20	14	6,981	0.20%
2020/11/25	31.9	17.12	38	17.13	17.25	-6.1	6,854	-0.09%
2020/11/24	28	16.53	15	16.49	16.50	13	6,479	0.20%
2020/11/23	5	16.01	9	15.81	16.10	-4	6,079	-0.07%
2020/11/20	16	15.59	20	15.65	15.65	-4	6,133	-0.07%
2020/11/19	26	15.55	43	15.31	15.45	-17	6,049	-0.28%
2020/11/18	24	14.90	12.6	15.02	14.90	11.4	5,754	0.20%
2020/11/17	1	14.50	5	14.75	14.75	-4	5,733	-0.07%
2020/11/16	41	14.34	11	14.38	14.65	30	5,845	0.51%
2020/11/13	2	14.88	2	15.05	14.75	0	5,869	0.00%
2020/11/12	36	14.88	10	14.74	14.95	26	5,995	0.43%
2020/11/11	16.2	15.36	81.8	15.08	15.40	-65.6	6,370	-1.03%
2020/11/10	34	14.47	30	14.78	14.70	4	6,087	0.07%
2020/11/09	0	0.00	9	14.09	14.05	-9	5,873	-0.15%
2020/11/06	1	13.75	0	0.00	13.70	1	5,809	0.02%
2020/11/05	2	13.60	2	13.70	13.80	0	5,756	0.00%
2020/11/04	9	13.96	16	13.84	13.80	-7	5,805	-0.12%
2020/11/03	5	13.92	6	13.68	13.65	-1	5,848	-0.02%
2020/11/02	4	13.05	27	13.10	13.10	-23	5,743	-0.40%
2020/10/29	0	0.00	2	13.05	13.35	-2	5,754	-0.04%
2020/10/28	2	13.55	0	0.00	13.25	2	5,732	0.03%
2020/10/27	0	0.00	4	13.65	13.45	-4	5,714	-0.07%
2020/10/26	2	13.40	6.2	13.50	13.40	-4.2	5,667	-0.07%
2020/10/23	1	13.05	1	13.10	13.20	0	5,637	0.00%
2020/10/22	1	13.05	0	0.00	13.00	1	5,637	0.02%
2020/10/15	0	0.00	3	13.20	12.95	-3	5,614	-0.05%
2020/10/14	1	12.90	1	13.10	13.05	0	5,591	0.00%
2020/10/13	0	0.00	6	13.23	12.95	-6	5,585	-0.11%
2020/10/12	2.1	12.81	0	0.00	12.95	2.1	5,554	0.04%
2020/10/07	0	0.00	2	12.90	12.90	-2	5,529	-0.04%
2020/10/06	0	0.00	2	12.70	12.90	-2	5,537	-0.04%
2020/09/29	1	12.60	0	0.00	12.60	1	5,578	0.02%
2020/09/25	1	12.40	0.1	12.35	12.35	0.9	5,564	0.02%
2020/09/24	1	12.70	1	12.85	12.35	0	5,527	0.00%
2020/09/23	1	13.15	1	13.25	13.00	0	5,419	0.00%
2020/09/22	7	13.14	8	13.29	13.50	-1	5,343	-0.02%
2020/09/21	5	14.05	2	14.10	13.75	3	5,256	0.06%
2020/09/18	23	13.82	7	13.91	13.65	16	5,138	0.31%
2020/09/17	2	13.60	22	13.50	13.70	-20	4,940	-0.40%
2020/09/16	3	13.20	6	13.30	13.15	-3	4,845	-0.06%
2020/09/15	0	0.00	4	13.00	13.15	-4	4,850	-0.08%
2020/09/14	7	13.01	11	12.90	13.00	-4	4,821	-0.08%
2020/09/11	20	13.22	12	13.33	13.20	8	4,744	0.17%
2020/09/10	7	13.93	8	14.06	13.80	-1	4,584	-0.02%
2020/09/09	12	13.86	12	13.89	14.00	0	4,510	0.00%
2020/09/08	0	0.00	11.8	13.61	13.85	-11.8	4,445	-0.27%
2020/09/07	22	14.13	6	13.89	13.80	16	4,340	0.37%
2020/09/04	0	0.00	17.1	13.20	13.30	-17.1	4,086	-0.42%
2020/09/03	0	0.00	10	13.41	13.30	-10	4,048	-0.25%
2020/09/02	2	13.20	4	13.18	13.05	-2	3,956	-0.05%
2020/09/01	1	12.95	32	13.03	13.00	-31	3,896	-0.80%
2020/08/31	3	12.90	2	13.00	12.80	1	3,842	0.03%
2020/08/28	0	0.00	6.5	13.01	12.95	-6.5	3,775	-0.17%
2020/08/27	3	12.78	2.1	12.79	12.70	0.9	3,722	0.03%
2020/08/26	16	13.02	16	13.11	12.80	0	3,663	0.00%
2020/08/25	9	12.80	16	12.62	12.85	-7	3,422	-0.20%
2020/08/24	6	12.55	0	0.00	12.50	6	3,321	0.18%
2020/08/21	17	12.42	15.2	12.38	12.50	1.8	3,245	0.06%
2020/08/20	19	12.49	99	12.19	12.20	-80	3,163	-2.53%
2020/08/19	3	12.77	12	12.74	13.00	-9	2,978	-0.30%
2020/08/18	12	12.06	1	12.35	12.70	11	2,796	0.39%
2020/08/17	2.5	12.35	58	12.31	12.45	-55.5	2,590	-2.14%
2020/08/14	2	11.40	13.1	11.40	11.45	-11.1	2,015	-0.55%
2020/08/13	3	11.20	20	11.23	11.20	-17	1,926	-0.88%
2020/08/12	1	10.95	3	10.95	10.95	-2	1,849	-0.11%
2020/08/11	1.5	10.75	3	10.80	10.80	-1.5	1,796	-0.08%
2020/08/10	7	10.77	0	0.00	10.80	7	1,750	0.40%
2020/08/06	10	10.10	10	10.01	10.05	0	1,543	0.00%
2020/08/05	0	0.00	1	9.57	10.05	-1	1,513	-0.07%
2020/08/03	2	9.23	0	0.00	9.28	2	1,489	0.13%
2020/07/30	1	9.37	0	0.00	9.40	1	1,498	0.07%
2020/07/28	0	0.00	6	9.19	9.15	-6	1,520	-0.39%
2020/07/27	7	9.62	0	0.00	9.42	7	1,538	0.45%
2020/07/24	0	0.00	3	9.81	9.77	-3	1,548	-0.19%
2020/07/16	3	10.10	0	0.00	10.05	3	1,621	0.19%
2020/07/13	0	0.00	9	9.97	10.00	-9	1,653	-0.54%
2020/07/10	0	0.00	3.2	9.92	9.85	-3.2	1,664	-0.19%
2020/07/09	0	0.00	1	10.00	10.00	-1	1,652	-0.06%
2020/07/08	0	0.00	32	10.20	10.10	-32	1,663	-1.92%
2020/07/06	0	0.00	2	10.10	10.20	-2	1,668	-0.12%
2020/07/03	0	0.00	1	10.00	10.05	-1	1,657	-0.06%
2020/07/02	2	10.05	0	0.00	10.05	2	1,648	0.12%
2020/06/29	0	0.00	2	9.94	9.96	-2	1,646	-0.12%
2020/06/23	2	10.25	0	0.00	10.25	2	1,645	0.12%
2020/06/18	0	0.00	1	10.05	10.05	-1	1,589	-0.06%
2020/06/16	0	0.00	17	10.00	9.99	-17	1,595	-1.07%
2020/06/11	7	9.88	0	0.00	9.64	7	1,646	0.43%
2020/06/10	1	9.84	0	0.00	9.84	1	1,645	0.06%
2020/06/09	1	9.95	4	10.00	9.92	-3	1,693	-0.18%
2020/06/08	9.6	10.00	5	9.95	9.97	4.6	1,732	0.27%
2020/06/04	5	9.61	0	0.00	9.65	5	1,716	0.29%
2020/06/03	1	9.67	1	9.64	9.65	0	1,731	0.00%
2020/05/22	1	9.27	0	0.00	9.27	1	1,731	0.06%
2020/05/21	0	0.00	1	9.43	9.43	-1	1,725	-0.06%
2020/05/19	1	9.54	3	9.55	9.52	-2	1,742	-0.11%
2020/05/14	1	9.22	0	0.00	9.16	1	1,687	0.06%
2020/05/13	1	9.42	0	0.00	9.43	1	1,665	0.06%
2020/05/12	1	9.51	0	0.00	9.50	1	1,670	0.06%
2020/05/11	1	9.63	0	0.00	9.62	1	1,655	0.06%
2020/05/08	10	9.79	0	0.00	9.71	10	1,646	0.61%
2020/05/05	9.5	9.71	0	0.00	9.71	9.5	1,634	0.58%
2020/05/04	5	9.68	0	0.00	9.65	5	1,635	0.31%
2020/04/30	0	0.00	4	9.91	10.00	-4	1,630	-0.25%
2020/04/29	1	9.85	0	0.00	9.75	1	1,615	0.06%
2020/04/28	0	0.00	2.9	9.66	9.70	-2.9	1,599	-0.18%
2020/04/27	0	0.00	2	9.72	9.70	-2	1,620	-0.12%
2020/04/21	1	8.62	0	0.00	8.62	1	1,537	0.07%
2020/04/20	1	8.98	0	0.00	9.00	1	1,520	0.07%
2020/04/17	0	0.00	1	9.25	9.06	-1	1,521	-0.07%
2020/04/16	2	9.21	0	0.00	9.10	2	1,506	0.13%
2020/04/14	0	0.00	5	9.13	9.20	-5	1,512	-0.33%
2020/04/01	23	7.98	0	0.00	7.98	23	1,661	1.38%
2020/03/25	10	7.87	10	8.00	7.93	0	1,663	0.00%
2020/03/24	1	7.59	0	0.00	7.58	1	1,674	0.06%
2020/03/18	0	0.00	7	8.03	8.00	-7	1,681	-0.42%
2020/03/16	1	8.37	0	0.00	8.23	1	1,669	0.06%
2020/03/13	11	7.93	6	8.16	8.16	5	1,634	0.31%
2020/03/12	31	8.76	0	0.00	8.65	31	1,579	1.96%
2020/03/11	1	9.25	0	0.00	9.20	1	1,531	0.07%
2020/03/10	1	9.30	1	9.26	9.30	0	1,529	0.00%
2020/03/09	13	9.62	0	0.00	9.52	13	1,502	0.87%
2020/03/02	0.8	9.86	5	9.83	9.84	-4.2	1,460	-0.29%
2020/02/27	3	9.98	0	0.00	9.96	3	1,448	0.21%
2020/02/25	1	9.99	0	0.00	10.05	1	1,439	0.07%
2020/02/21	0	0.00	1	10.30	10.25	-1	1,446	-0.07%
2020/02/20	0	0.00	5	10.25	10.35	-5	1,464	-0.34%
2020/02/17	2	9.99	0	0.00	9.99	2	1,453	0.14%
2020/02/13	3	10.10	5	10.05	10.00	-2	1,462	-0.14%
2020/02/10	3	9.96	0	0.00	10.00	3	1,486	0.20%
2020/02/06	2	10.10	0	0.00	10.15	2	1,489	0.13%
2020/02/05	8	10.00	0	0.00	10.00	8	1,481	0.54%
2020/02/03	8	9.95	0	0.00	9.96	8	1,457	0.55%
2020/01/31	0	0.00	0	10.20	10.20	0	1,428	0.00%
2020/01/30	2	10.20	0	0.00	10.10	2	1,414	0.14%
2020/01/17	3	10.90	0	0.00	10.90	3	1,371	0.22%
2020/01/13	0	0.00	10	10.85	10.90	-10	1,373	-0.73%
2020/01/09	0	0.00	2	10.95	10.95	-2	1,508	-0.13%
2020/01/08	8	10.98	0	0.00	10.90	8	1,505	0.53%
2020/01/07	21	11.20	5	11.20	11.15	16	1,467	1.09%
2020/01/06	8	11.43	2	11.75	11.35	6	1,437	0.42%
2020/01/03	1	11.25	0	0.00	11.55	1	1,327	0.08%
2020/01/02	5	11.20	1	11.20	11.15	4	1,248	0.32%
2019/12/30	1	11.15	2	11.15	11.10	-1	1,231	-0.08%
2019/12/24	3	11.28	0	0.00	11.20	3	1,205	0.25%
2019/12/18	4.8	11.24	0	0.00	11.25	4.8	1,155	0.42%
2019/12/10	1	10.75	0	0.00	10.75	1	1,062	0.09%
2019/12/05	0	0.00	5	10.70	10.70	-5	1,069	-0.47%
2019/11/28	3	10.65	0	0.00	10.70	3	1,074	0.28%
2019/11/25	3	10.60	0	0.00	10.70	3	1,059	0.28%
2019/11/22	3	10.65	0	0.00	10.70	3	1,065	0.28%
2019/11/21	4	10.74	0	0.00	10.80	4	1,075	0.37%
2019/11/14	5	10.45	0	0.00	10.45	5	1,039	0.48%
2019/11/13	3	10.50	0	0.00	10.50	3	1,042	0.29%
2019/11/08	1	10.60	0	0.00	10.60	1	1,071	0.09%
2019/11/06	0	0.00	0.2	10.40	10.35	-0.2	1,087	-0.02%
2019/10/29	0	0.00	5	10.30	10.30	-5	1,107	-0.45%
2019/10/25	1	10.35	0	0.00	10.35	1	1,143	0.09%
2019/10/18	8	10.06	2	10.35	10.15	6	1,133	0.53%
2019/10/17	1	10.45	0	0.00	10.35	1	990	0.10%
2019/10/16	2.3	10.29	0	0.00	10.50	2.3	982	0.24%
2019/10/09	6	10.28	10	10.25	10.25	-4	999	-0.40%
2019/10/08	10	10.35	0	0.00	10.35	10	1,026	0.97%
2019/10/07	1	10.35	0	0.00	10.35	1	1,048	0.10%
2019/10/03	2	10.35	0	0.00	10.35	2	1,057	0.19%
2019/09/27	3	10.50	0	0.00	10.60	3	1,086	0.28%
2019/09/18	1	10.70	0	0.00	10.70	1	1,071	0.09%
2019/09/16	4	11.00	0	0.00	10.85	4	1,093	0.37%
2019/08/29	5	10.15	0	0.00	10.05	5	1,051	0.48%
2019/08/23	0	0.00	14	10.25	10.25	-14	1,023	-1.37%
2019/08/19	0.1	10.25	0	0.00	10.20	0.1	1,033	0.01%
2019/08/13	0	0.00	34	10.07	10.10	-34	1,012	-3.36%
2019/08/12	0	0.00	1	10.25	10.25	-1	1,000	-0.10%
2019/08/08	2	10.40	2	10.30	10.40	0	1,001	0.00%
2019/08/07	1	10.70	0	0.00	10.60	1	978	0.10%
2019/08/06	0	0.00	2.1	10.51	10.65	-2.1	995	-0.21%
2019/07/30	2	11.20	0	0.00	11.35	2	1,140	0.18%
2019/07/29	2	11.20	0	0.00	11.20	2	1,134	0.18%
2019/07/26	5	11.05	0	0.00	11.05	5	1,120	0.45%
2019/07/24	5	11.00	0	0.00	11.05	5	1,130	0.44%
2019/07/23	7	11.10	0	0.00	11.15	7	1,147	0.61%
2019/07/22	0	0.00	12	11.10	11.05	-12	1,153	-1.04%
2019/07/19	0	0.00	6	11.05	11.05	-6	1,156	-0.52%
2019/07/18	3	11.05	0	0.00	11.05	3	1,181	0.25%
2019/07/15	5	11.20	0	0.00	11.25	5	1,283	0.39%
2019/07/09	3	11.25	0	0.00	11.25	3	1,278	0.23%
2019/07/08	12	11.25	0	0.00	11.20	12	1,279	0.94%
2019/07/04	2	11.20	0	0.00	11.25	2	1,339	0.15%
2019/07/03	9	11.30	0	0.00	11.30	9	1,359	0.66%
2019/07/02	4	11.25	0	0.00	11.25	4	1,385	0.29%
2019/07/01	16	11.40	0	0.00	11.40	16	1,417	1.13%
2019/06/24	5	11.27	0	0.00	11.30	5	1,500	0.33%
2019/06/21	11	11.45	0	0.00	11.20	11	1,555	0.71%
2019/06/13	1	11.05	0	0.00	11.05	1	1,621	0.06%
2019/06/12	0	0.00	3	11.05	11.05	-3	1,631	-0.18%
2019/06/06	0.4	11.15	0	0.00	11.15	0.4	1,626	0.02%
2019/06/03	0	0.00	1	11.10	11.20	-1	1,645	-0.06%
2019/05/21	10	11.10	0	0.00	11.10	10	1,854	0.54%
2019/05/16	8	11.08	0	0.00	11.00	8	1,896	0.42%
2019/05/15	5	11.15	0	0.00	11.20	5	1,903	0.26%
2019/05/14	4	10.88	0	0.00	11.10	4	1,920	0.21%
2019/05/13	10	11.40	1	11.10	11.10	9	1,908	0.47%
2019/05/10	2	11.60	0	0.00	11.55	2	1,911	0.10%
2019/05/09	10	11.93	43	11.86	11.80	-33	1,873	-1.76%
2019/05/08	5	12.35	1	12.40	12.40	4	1,792	0.22%
2019/05/07	0	0.00	2	12.50	12.50	-2	1,795	-0.11%
2019/05/06	2	12.35	0	0.00	12.40	2	1,804	0.11%
2019/05/03	20	12.65	0	0.00	12.65	20	1,803	1.11%
2019/04/25	0	0.00	10	12.70	12.75	-10	1,831	-0.55%
2019/04/24	3	12.75	5	12.85	12.80	-2	1,815	-0.11%
2019/04/23	11	12.76	5	12.80	12.85	6	1,789	0.34%
2019/04/22	1	12.35	1	12.35	12.50	0	1,707	0.00%
2019/04/18	5	12.27	0	0.00	12.10	5	1,711	0.29%
2019/04/16	4	12.30	0	0.00	12.30	4	1,738	0.23%
2019/04/15	0	0.00	1	12.40	12.35	-1	1,733	-0.06%
2019/04/12	0	0.00	10	12.30	12.35	-10	1,722	-0.58%
2019/04/11	3	12.60	0	0.00	12.40	3	1,727	0.17%
2019/04/10	2	12.60	8	12.58	12.65	-6	1,693	-0.35%
2019/04/09	5	12.40	2	12.45	12.40	3	1,657	0.18%
2019/04/08	3	12.35	12	12.35	12.40	-9	1,626	-0.55%
2019/04/03	10	12.10	3	12.12	12.15	7	1,597	0.44%
2019/04/01	2	12.28	2	12.45	12.30	0	1,553	0.00%
2019/03/29	2	12.40	11	12.40	12.45	-9	1,519	-0.59%
2019/03/28	3	12.50	0	0.00	12.60	3	1,515	0.20%
2019/03/27	10	12.65	0	0.00	12.65	10	1,513	0.66%
2019/03/26	25	12.59	3	12.50	12.55	22	1,522	1.44%
2019/03/25	0	0.00	3	12.85	12.85	-3	1,463	-0.21%
2019/03/22	21	13.26	0	0.00	13.40	21	1,403	1.50%
2019/03/21	1	13.35	0	0.00	13.40	1	1,391	0.07%
2019/03/19	3	13.27	0	0.00	13.20	3	1,480	0.20%
2019/03/18	5	13.14	0	0.00	13.25	5	1,466	0.34%
2019/03/15	10	13.20	1	13.15	13.15	9	1,475	0.61%
2019/03/13	0	0.00	11	13.14	13.15	-11	1,485	-0.74%
2019/03/12	0	0.00	30	13.12	13.20	-30	1,503	-2.00%
2019/03/11	0	0.00	10	13.10	13.10	-10	1,525	-0.66%
2019/03/08	3	12.95	0	0.00	13.05	3	1,573	0.19%
2019/03/07	1	13.15	0	0.00	13.10	1	1,599	0.06%
2019/03/06	0	0.00	8	13.30	13.20	-8	1,614	-0.50%
2019/03/05	2	13.30	0	0.00	13.30	2	1,629	0.12%
2019/03/04	8	13.34	0	0.00	13.40	8	1,634	0.49%
2019/02/27	2	13.20	0	0.00	13.20	2	1,624	0.12%
2019/02/25	10	13.04	0	0.00	12.95	10	1,600	0.62%
2019/02/21	10	13.12	0	0.00	13.00	10	1,559	0.64%
2019/02/20	1	13.15	4	13.29	13.35	-3	1,503	-0.20%
2019/02/19	1	12.90	2	12.95	12.95	-1	1,472	-0.07%
2019/02/18	1	12.75	0	0.00	12.70	1	1,465	0.07%
2019/02/15	0	0.00	1	12.60	12.55	-1	1,462	-0.07%
2019/02/14	2.8	12.41	2	12.50	12.50	0.8	1,448	0.06%
2019/02/13	2	12.25	0	0.00	12.30	2	1,432	0.14%
2019/02/12	0.2	12.30	0	0.00	12.30	0.2	1,422	0.01%
2019/02/11	10	12.00	0	0.00	12.05	10	1,438	0.70%
2019/01/30	0	0.00	1	12.30	12.30	-1	1,400	-0.07%
2019/01/29	7	12.20	0	0.00	12.25	7	1,396	0.50%
2019/01/28	2	12.40	0	0.00	12.40	2	1,405	0.14%
2019/01/25	10	12.49	2	12.55	12.55	8	1,409	0.57%
2019/01/24	2	12.70	0	0.00	12.55	2	1,407	0.14%
2019/01/23	2	12.60	1	12.65	12.70	1	1,407	0.07%
2019/01/10	9	12.20	0	0.00	12.20	9	1,706	0.53%
2019/01/09	2	12.05	4	12.10	12.25	-2	1,707	-0.12%
2019/01/08	16	12.06	0	0.00	12.05	16	1,692	0.95%
2019/01/07	8	11.76	0	0.00	11.80	8	1,691	0.47%
2018/12/28	3	11.60	0	0.00	11.60	3	1,803	0.17%
2018/12/26	0	11.60	0	0.00	11.60	0	1,871	0.00%
2018/12/22	0	0.00	1	11.70	11.70	-1	1,876	-0.05%
2018/12/18	2	12.15	0	0.00	12.00	2	1,924	0.10%
2018/12/13	9.1	11.99	0	0.00	12.30	9.1	2,007	0.45%
2018/12/10	1	11.90	0	0.00	11.85	1	1,925	0.05%
2018/12/06	1	11.90	0	0.00	11.85	1	1,929	0.05%
2018/12/05	5	12.20	0	0.00	12.20	5	1,918	0.26%
2018/12/04	1	12.50	0	0.00	12.45	1	1,929	0.05%
2018/11/30	1.6	12.09	0	0.00	12.15	1.6	1,888	0.09%
2018/11/29	4	11.85	0	0.00	11.75	4	1,884	0.21%
2018/11/27	1	11.80	0	0.00	11.75	1	1,868	0.05%
2018/11/16	1	11.40	0	0.00	11.40	1	1,890	0.05%
2018/11/13	0	0.00	1	11.60	11.60	-1	1,863	-0.05%
2018/11/12	10	11.60	0	0.00	11.60	10	1,894	0.53%
2018/11/08	5	12.05	0	0.00	12.10	5	2,001	0.25%
2018/11/02	0	0.00	7	11.50	11.50	-7	2,250	-0.31%
2018/10/29	17	11.06	0	0.00	11.10	17	2,268	0.75%
2018/10/26	0	0.00	2	10.95	10.95	-2	2,269	-0.09%
2018/10/25	31	11.25	73	10.92	10.90	-42	2,235	-1.88%
2018/10/24	50	12.27	0	0.00	11.90	50	2,152	2.32%
2018/10/19	1	12.70	0	0.00	12.90	1	2,090	0.05%
2018/10/17	10	13.05	3	13.15	13.05	7	2,014	0.35%
2018/10/16	10	13.05	0	0.00	12.90	10	2,013	0.50%
2018/10/12	11	12.77	0	0.00	13.30	11	1,989	0.55%
2018/10/11	2	13.25	0	0.00	13.05	2	1,987	0.10%
2018/10/09	1	13.90	0	0.00	14.25	1	1,967	0.05%
2018/10/08	3	14.17	0	0.00	14.25	3	2,070	0.14%
2018/10/05	1	14.20	0	0.00	14.20	1	2,263	0.04%
2018/10/01	1	15.30	0	0.00	15.25	1	2,489	0.04%
2018/09/28	1	15.25	0	0.00	15.30	1	2,535	0.04%
2018/09/27	0.6	15.55	0	0.00	15.50	0.6	2,548	0.02%
2018/09/26	7.3	15.56	2	15.30	15.70	5.3	2,534	0.21%
2018/09/21	5	15.35	5	15.45	15.70	0	2,522	0.00%
2018/09/20	2	14.50	0	0.00	14.65	2	2,456	0.08%
2018/09/18	1	14.40	0	0.00	14.30	1	2,519	0.04%
2018/09/17	1	14.50	0	0.00	14.45	1	2,540	0.04%
2018/09/14	1	14.60	1	14.65	14.70	0	2,556	0.00%
2018/09/13	1.7	14.50	0	0.00	14.45	1.7	2,569	0.07%
2018/09/12	1	14.20	0	0.00	14.25	1	2,578	0.04%
2018/09/11	1	14.30	2	14.35	14.30	-1	2,593	-0.04%
2018/09/10	8	14.56	1	14.95	14.25	7	2,602	0.27%
2018/09/07	1	14.90	0	0.00	14.85	1	2,597	0.04%
2018/09/05	2	15.10	0	0.00	14.95	2	2,599	0.08%
2018/08/31	2	15.35	0.2	15.60	15.35	1.8	2,593	0.07%
2018/08/29	10	16.05	0	0.00	15.95	10	2,647	0.38%
2018/08/23	1	15.65	0	0.00	15.65	1	2,716	0.04%
2018/08/22	2	15.60	1	15.60	15.75	1	2,761	0.04%
2018/08/21	1	15.35	0	0.00	15.45	1	2,769	0.04%
2018/08/20	2	15.53	0	0.00	15.45	2	2,794	0.07%
2018/08/17	2	15.50	0	0.00	15.40	2	2,811	0.07%
2018/08/16	3	15.17	0.2	15.20	15.15	2.8	2,812	0.10%
2018/08/15	5	15.83	0	0.00	15.60	5	2,814	0.18%
2018/08/13	4	16.68	5	16.35	16.45	-1	2,960	-0.03%
2018/08/09	13	17.29	1	17.25	17.35	12	3,100	0.39%
2018/08/08	1	18.40	0	0.00	18.60	1	2,972	0.03%
2018/08/02	2	18.40	0	0.00	18.30	2	3,050	0.07%
2018/07/30	3	18.55	0	0.00	18.55	3	3,154	0.10%
2018/07/27	0	0.00	9	18.85	18.80	-9	3,156	-0.29%
2018/07/24	0	0.00	4	18.85	18.75	-4	3,183	-0.13%
2018/07/20	0	0.00	5	18.90	18.90	-5	3,205	-0.16%
2018/07/19	0	0.00	2	18.93	18.85	-2	3,211	-0.06%
2018/07/18	1	18.80	0	0.00	18.90	1	3,277	0.03%
2018/07/17	1	18.90	5	19.01	18.85	-4	3,288	-0.12%
2018/07/16	19	18.81	9	18.96	19.05	10	3,271	0.31%
2018/07/13	3	20.70	22	20.70	21.00	-19	3,163	-0.60%
2018/07/12	4	20.46	10	20.50	20.50	-6	3,011	-0.20%
2018/07/11	1	20.00	7	20.08	20.40	-6	2,986	-0.20%
2018/07/10	2	20.00	0	0.00	20.00	2	3,053	0.07%
2018/07/09	1	19.90	0	0.00	19.95	1	3,085	0.03%
2018/07/06	20	20.00	80	19.90	19.95	-60	3,086	-1.94%
2018/07/05	7	20.04	3	20.40	20.00	4	3,224	0.12%
2018/07/04	1	20.30	0	0.00	20.40	1	3,279	0.03%
2018/07/02	0	0.00	5	20.65	20.60	-5	3,368	-0.15%
2018/06/29	15	20.40	0	0.00	20.50	15	3,363	0.45%
2018/06/28	0	0.00	30	20.38	20.15	-30	3,356	-0.89%
2018/06/27	30	20.15	30	20.35	20.10	0	3,343	0.00%
2018/06/26	9	20.15	2	20.10	20.10	7	3,332	0.21%
2018/06/25	0	0.00	31	20.35	20.30	-31	3,327	-0.93%
2018/06/22	0	0.00	24	20.24	20.15	-24	3,330	-0.72%
2018/06/19	13	20.19	0	0.00	20.15	13	3,381	0.38%
2018/06/14	3	20.40	0	0.00	20.35	3	3,491	0.09%
2018/06/13	4	20.50	0	0.00	20.50	4	3,630	0.11%
2018/06/12	3	20.70	0	0.00	20.65	3	3,618	0.08%
2018/06/08	59	20.86	0	0.00	20.80	59	3,630	1.63%
2018/06/07	27	20.86	5	21.00	20.85	22	3,643	0.60%
2018/06/06	4	20.50	0	0.00	20.55	4	3,587	0.11%
2018/06/05	1	20.60	0	0.00	20.55	1	3,613	0.03%
2018/06/04	0	0.00	1	20.60	20.70	-1	3,604	-0.03%
2018/06/01	1	20.55	0	0.00	20.50	1	3,597	0.03%
2018/05/31	3	20.35	7	20.38	20.50	-4	3,593	-0.11%
2018/05/30	10	20.08	1	20.20	20.00	9	3,580	0.25%
2018/05/28	5	20.50	0	0.00	20.50	5	3,542	0.14%
2018/05/25	0	0.00	8	20.78	20.65	-8	3,530	-0.23%
2018/05/23	0	0.00	12	20.78	21.00	-12	3,516	-0.34%
2018/05/22	1	21.00	3	21.03	20.80	-2	3,477	-0.06%
2018/05/21	14	21.44	4	21.44	21.25	10	3,453	0.29%
2018/05/18	10	21.04	6	20.85	21.10	4	3,305	0.12%
2018/05/17	1	20.35	101	20.22	20.35	-100	3,142	-3.18%	大賣/
2018/05/16	1	20.00	0	0.00	20.00	1	3,181	0.03%
2018/05/15	0	0.00	60	20.10	20.10	-60	3,191	-1.88%
2018/05/14	1	20.00	0	0.00	20.00	1	3,255	0.03%
2018/05/11	31	19.90	2	19.95	19.95	29	3,233	0.90%
2018/05/10	31	20.00	0	0.00	20.00	31	3,202	0.97%
2018/05/08	1	20.00	8	19.99	20.05	-7	3,199	-0.22%
2018/05/04	5	19.55	0	0.00	19.65	5	3,160	0.16%
2018/05/03	3	19.70	0	0.00	19.70	3	3,155	0.10%
2018/04/30	0	0.00	63	19.90	19.85	-63	3,168	-1.99%
2018/04/26	10	19.88	2	19.85	19.75	8	3,219	0.25%
2018/04/25	1	19.45	0	0.00	19.70	1	3,227	0.03%
2018/04/24	65	19.65	0	0.00	19.65	65	3,256	2.00%
2018/04/23	7	20.45	1	20.25	20.10	6	3,207	0.19%
2018/04/19	2	20.45	0	0.00	20.35	2	3,236	0.06%
2018/04/18	0	0.00	6	20.40	20.35	-6	3,247	-0.18%
2018/04/17	2	20.53	0	0.00	20.60	2	3,232	0.06%
2018/04/16	2	20.88	1	20.90	20.90	1	3,182	0.03%
2018/04/13	6	20.30	1	20.30	20.30	5	3,159	0.16%
2018/04/12	21	20.00	111	20.03	20.00	-90	3,199	-2.81%	大賣/
2018/04/11	3	19.90	5	20.05	19.90	-2	3,191	-0.06%
2018/04/10	1	19.60	1	19.65	19.60	0	3,081	0.00%
2018/04/09	40	19.38	2	19.50	19.35	38	3,048	1.25%
2018/04/03	3	18.90	0	0.00	19.00	3	2,971	0.10%
2018/03/31	22	18.91	0	0.00	18.90	22	3,118	0.71%
2018/03/30	31	18.95	1	19.00	18.95	30	3,292	0.91%
2018/03/29	40	18.75	0	0.00	18.80	40	3,303	1.21%
2018/03/27	21	18.95	0	0.00	18.95	21	3,356	0.63%
2018/03/26	20	18.85	0	0.00	18.90	20	3,391	0.59%
2018/03/23	1	18.80	1	19.00	19.00	0	3,408	0.00%
2018/03/21	6	19.09	0	0.00	19.00	6	3,418	0.18%
2018/03/19	31	18.97	1	19.30	19.00	30	3,434	0.87%
2018/03/16	0	0.00	2	18.20	18.20	-2	3,360	-0.06%
2018/03/12	1	17.90	35	18.00	17.95	-34	4,023	-0.84%
2018/03/09	1	17.80	0	0.00	17.85	1	4,286	0.02%
2018/03/07	35	18.15	0	0.00	18.10	35	4,521	0.77%
2018/03/06	0	0.00	35	18.20	18.10	-35	4,702	-0.74%
2018/03/02	10	18.30	12	18.34	18.30	-2	4,816	-0.04%
2018/03/01	0	0.00	2	18.20	18.55	-2	4,842	-0.04%
2018/02/27	18	18.35	17	18.45	18.45	1	4,943	0.02%
2018/02/26	1	18.50	0	0.00	18.45	1	4,976	0.02%
2018/02/23	18	18.55	1	18.55	18.55	17	5,103	0.33%
2018/02/22	20	18.41	0	0.00	18.40	20	5,114	0.39%
2018/02/21	1	18.20	9	18.05	18.30	-8	5,155	-0.16%
2018/02/08	9	17.48	2.1	17.53	17.70	6.9	5,197	0.13%
2018/02/06	0	0.00	4	16.65	16.75	-4	5,334	-0.07%
2018/02/05	1	18.10	0	0.00	18.20	1	5,527	0.02%
2018/01/30	0	0.00	1	18.70	18.50	-1	5,693	-0.02%
2018/01/24	0	0.00	2	18.80	18.80	-2	5,985	-0.03%
2018/01/22	0	0.00	3	18.58	18.70	-3	6,006	-0.05%
2018/01/19	3	18.82	1	18.85	18.70	2	6,028	0.03%
2018/01/18	0	0.00	7	19.15	18.90	-7	6,014	-0.12%
2018/01/17	0	0.00	1	19.00	19.00	-1	6,005	-0.02%
2018/01/15	4	19.13	2	19.10	19.05	2	6,003	0.03%
2018/01/12	5	19.45	1	19.55	19.45	4	6,026	0.07%
2018/01/11	0	0.00	1	19.35	19.35	-1	6,050	-0.02%
2018/01/10	6	19.57	0	0.00	19.65	6	6,029	0.10%
2018/01/09	0	0.00	1	19.55	19.70	-1	6,048	-0.02%
2018/01/08	5	19.55	1	19.80	19.45	4	6,067	0.07%
2018/01/05	0	0.00	7	19.13	19.30	-7	5,948	-0.12%
2018/01/04	2	18.80	0	0.00	18.80	2	5,918	0.03%
2018/01/02	1	18.80	0	0.00	18.90	1	5,910	0.02%