聯成 (1313)-國泰-新莊券商分點個股進出

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
▼0.10
漲幅
-0.92%
成交量
1,791張
產業
上市塑膠類股
471人加入追蹤

立即追蹤
本地時間:13:30

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

聯成 (1313)籌碼相關－國泰-新莊券商分點個股進出

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-新莊券商分點個股進出
國泰-新莊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
2024/11/22	0.4	10.95	0	0.00	10.75	0.4	1,741	0.02%
2024/11/21	0	0.00	3	10.93	10.85	-3	1,721	-0.17%
2024/11/20	0.2	10.90	0	0.00	10.90	0.2	1,722	0.01%
2024/11/19	0.3	11.02	0	0.00	11.05	0.3	1,725	0.02%
2024/11/18	0.1	11.00	0	0.00	10.95	0.1	1,724	0.00%
2024/11/15	1.1	10.75	0	0.00	10.75	1.1	1,714	0.06%
2024/11/14	2.9	10.54	0	0.00	10.45	2.9	1,727	0.17%
2024/11/13	5.9	10.60	0	0.00	10.60	5.9	1,719	0.34%
2024/11/12	0.7	10.82	0	0.00	10.70	0.7	1,727	0.04%
2024/11/11	1.4	11.11	0.2	11.15	11.05	1.2	1,692	0.07%
2024/11/08	1	11.30	4	11.20	11.20	-3	1,698	-0.18%
2024/11/07	0.1	11.45	0	0.00	11.45	0.1	1,694	0.00%
2024/11/06	0	11.20	2	11.28	11.20	-2	1,708	-0.11%
2024/11/05	0	0.00	1	11.25	11.25	-1	1,720	-0.06%
2024/11/04	3	11.17	0	0.00	11.15	3	1,765	0.17%
2024/11/01	0	0.00	2	11.15	11.35	-2	1,858	-0.11%
2024/10/30	1.1	11.20	1	11.30	11.10	0.1	1,847	0.00%
2024/10/29	1.2	11.25	5	11.20	11.20	-3.8	1,860	-0.21%
2024/10/28	0	11.45	0	0.00	11.45	0	1,850	0.00%
2024/10/25	0.1	11.45	0	0.00	11.40	0.1	1,846	0.00%
2024/10/24	0	11.55	0	0.00	11.50	0	1,860	0.00%
2024/10/23	0.2	11.70	1	11.55	11.55	-0.8	1,849	-0.04%
2024/10/21	0.1	11.65	2	11.55	11.60	-1.9	1,893	-0.10%
2024/10/18	1	11.60	1.2	11.66	11.70	-0.2	1,930	-0.01%
2024/10/17	0.1	11.65	0	0.00	11.70	0.1	2,018	0.00%
2024/10/16	0.5	11.50	0	0.00	11.45	0.5	2,052	0.03%
2024/10/15	0.3	11.61	0	0.00	11.55	0.3	2,097	0.02%
2024/10/14	5	11.75	0	0.00	11.70	5	2,106	0.24%
2024/10/11	0.3	11.85	0	0.00	11.70	0.3	2,182	0.01%
2024/10/09	2.6	11.94	10	11.90	11.80	-7.4	2,200	-0.33%
2024/10/08	1.2	12.31	0	0.00	12.25	1.2	2,179	0.06%
2024/10/07	7.6	12.31	2	12.48	12.45	5.6	2,194	0.26%
2024/10/04	12.6	12.48	0	0.00	12.40	12.6	2,184	0.57%
2024/10/01	0.2	12.30	0	0.00	12.40	0.2	2,165	0.01%
2024/09/30	2	12.35	2	12.40	12.35	0	2,164	0.00%
2024/09/27	15	12.42	17	12.51	12.55	-2	2,129	-0.09%
2024/09/26	0	11.65	0	0.00	11.60	0	1,922	0.00%
2024/09/25	1	11.80	0	0.00	11.70	1	1,903	0.05%
2024/09/23	0.1	11.56	2	11.50	11.50	-1.9	1,880	-0.10%
2024/09/20	3.4	11.53	0	0.00	11.55	3.4	1,878	0.18%
2024/09/19	2	11.45	2	11.55	11.65	0	1,785	0.00%
2024/09/18	0.2	11.56	1.1	11.55	11.50	-0.9	1,767	-0.05%
2024/09/16	1	11.40	0	0.00	11.50	1	1,804	0.06%
2024/09/13	0	11.30	0	0.00	11.30	0	1,799	0.00%
2024/09/12	1	10.95	1.5	11.05	10.95	-0.5	1,796	-0.03%
2024/09/11	3	10.92	1	11.00	10.85	2	1,800	0.11%
2024/09/10	2	10.85	0	0.00	10.80	2	1,778	0.11%
2024/09/09	3.4	10.73	3.1	10.77	10.90	0.4	1,777	0.02%
2024/09/06	0.6	10.94	0	0.00	10.90	0.6	1,779	0.03%
2024/09/05	3.7	11.03	3	11.12	10.90	0.7	1,777	0.04%
2024/09/04	8.4	11.01	3	11.10	10.95	5.4	1,784	0.31%
2024/09/03	1	11.65	0	0.00	11.65	1	1,747	0.06%
2024/09/02	0.5	11.83	0	0.00	11.70	0.5	1,792	0.03%
2024/08/30	0	11.85	0	0.00	11.95	0	1,836	0.00%
2024/08/29	0.1	11.78	0	0.00	11.75	0.1	1,898	0.01%
2024/08/28	1.3	11.81	0	0.00	11.80	1.3	1,917	0.07%
2024/08/27	2.3	11.83	0	0.00	11.85	2.3	1,934	0.12%
2024/08/26	1.1	11.90	1	12.00	11.90	0.1	1,940	0.00%
2024/08/23	0	11.90	0	0.00	11.90	0	1,945	0.00%
2024/08/22	1	11.90	1	11.95	11.90	0	1,972	0.00%
2024/08/21	1.1	11.85	2	11.85	11.90	-0.9	2,002	-0.05%
2024/08/20	1.1	11.81	0	0.00	11.75	1.1	2,022	0.06%
2024/08/19	1	12.00	0	0.00	11.85	1	2,043	0.05%
2024/08/16	1.1	12.00	21	11.93	12.00	-19.9	2,050	-0.97%
2024/08/15	47	11.87	26	11.94	11.85	21	2,060	1.02%
2024/08/13	0.4	11.45	0	0.00	11.40	0.4	2,029	0.02%
2024/08/09	0.6	11.40	0	0.00	11.25	0.6	2,074	0.03%
2024/08/08	1.6	11.14	0	0.00	11.20	1.6	2,095	0.08%
2024/08/07	0.2	11.35	0	0.00	11.30	0.2	2,100	0.01%
2024/08/06	13.3	11.28	20	10.85	11.20	-6.7	2,079	-0.32%
2024/08/05	13.5	11.45	0	0.00	11.25	13.5	2,071	0.65%
2024/08/02	21	12.48	15	12.45	12.40	6	1,985	0.30%
2024/08/01	50.1	12.63	46	12.75	12.75	4.1	1,981	0.20%
2024/07/31	0	12.50	0	0.00	12.55	0	1,959	0.00%
2024/07/30	0.1	12.40	0	0.00	12.50	0.1	1,961	0.00%
2024/07/29	0	12.55	0	0.00	12.45	0	1,966	0.00%
2024/07/26	1.1	12.36	1	12.40	12.40	0.1	1,971	0.01%
2024/07/23	1.3	12.43	0	0.00	12.50	1.3	2,009	0.07%
2024/07/22	1	12.30	0	0.00	12.45	1	2,015	0.05%
2024/07/19	5.3	12.58	0	0.00	12.60	5.3	1,984	0.26%
2024/07/18	2.1	12.99	0	0.00	12.90	2.1	1,950	0.11%
2024/07/17	1.3	12.64	0	0.00	12.65	1.3	1,863	0.07%
2024/07/16	9.8	12.31	0	0.00	12.30	9.8	1,836	0.53%
2024/07/15	0.1	12.67	1	12.60	12.60	-0.9	1,806	-0.05%
2024/07/12	40.2	12.70	40	12.76	12.70	0.2	1,797	0.01%
2024/07/11	0.4	12.45	0	0.00	12.55	0.4	1,724	0.03%
2024/07/10	0.2	12.43	0	0.00	12.40	0.2	1,720	0.01%
2024/07/09	2.3	12.31	0	0.00	12.45	2.3	1,719	0.13%
2024/07/08	2.3	12.53	0	0.00	12.45	2.3	1,697	0.14%
2024/07/05	8.4	12.38	7	12.54	12.50	1.4	1,704	0.08%
2024/07/04	2.8	12.39	0	0.00	12.40	2.8	1,713	0.17%
2024/07/03	8.4	12.21	2.7	12.27	12.30	5.7	1,727	0.33%
2024/07/02	0.4	12.24	0	0.00	12.10	0.4	1,700	0.03%
2024/07/01	1.3	12.30	0	0.00	12.30	1.3	1,687	0.08%
2024/06/27	4.8	12.22	36	12.20	12.25	-31.2	1,695	-1.84%
2024/06/26	0.1	12.45	0	0.00	12.35	0.1	1,681	0.01%
2024/06/25	0.3	12.53	0	0.00	12.45	0.3	1,688	0.02%
2024/06/24	0.2	12.60	0	0.00	12.55	0.2	1,690	0.01%
2024/06/21	0.5	12.64	0	0.00	12.55	0.5	1,691	0.03%
2024/06/20	0.5	12.49	0	0.00	12.45	0.5	1,659	0.03%
2024/06/19	0.7	12.37	0	0.00	12.30	0.7	1,666	0.04%
2024/06/18	1.3	12.37	0	0.00	12.40	1.3	1,680	0.08%
2024/06/17	0	0.00	1.3	12.45	12.40	-1.3	1,693	-0.07%
2024/06/14	1.6	12.31	2	12.35	12.35	-0.4	1,717	-0.02%
2024/06/13	1.5	12.28	0.6	12.40	12.25	0.9	1,738	0.05%
2024/06/12	2.4	12.41	0	0.00	12.35	2.4	1,762	0.13%
2024/06/11	0.2	12.64	0	0.00	12.50	0.2	1,766	0.01%
2024/06/07	1	12.54	0	0.00	12.60	1	1,767	0.06%
2024/06/06	6	12.42	2	12.41	12.40	4	1,757	0.23%
2024/06/05	7.4	12.59	1.9	12.70	12.55	5.5	1,723	0.32%
2024/06/04	12.7	12.76	1.9	12.85	12.70	10.8	1,772	0.61%
2024/06/03	0.5	13.06	1	13.00	13.05	-0.5	1,716	-0.03%
2024/05/31	0.1	13.20	0	0.00	13.20	0.1	1,693	0.00%
2024/05/30	0.6	13.13	0	0.00	13.05	0.6	1,692	0.04%
2024/05/29	1.1	13.15	0	0.00	13.10	1.1	1,693	0.06%
2024/05/28	1	13.00	0	0.00	13.35	1	1,683	0.06%
2024/05/27	3.6	13.01	0	13.10	13.00	3.6	1,675	0.22%
2024/05/24	2.2	13.06	0.1	13.15	13.10	2.1	1,650	0.13%
2024/05/23	3.5	13.18	9	13.15	13.15	-5.5	1,632	-0.34%
2024/05/22	1.2	13.35	1	13.40	13.35	0.2	1,603	0.01%
2024/05/21	2.2	13.46	0	0.00	13.35	2.2	1,605	0.14%
2024/05/20	0	13.70	0	0.00	13.60	0	1,585	0.00%
2024/05/17	0.2	13.65	0	0.00	13.60	0.2	1,587	0.01%
2024/05/16	4	13.63	0	0.00	13.60	4	1,612	0.25%
2024/05/14	7	13.36	1	13.45	13.35	6	1,592	0.38%
2024/05/13	0	13.30	0	0.00	13.30	0	1,562	0.00%
2024/05/10	3.2	13.20	0	0.00	13.25	3.2	1,544	0.21%
2024/05/09	1.1	13.30	0	0.00	13.25	1.1	1,540	0.07%
2024/05/08	0.1	13.55	0	0.00	13.45	0.1	1,507	0.00%
2024/05/07	2.1	13.60	0	0.00	13.50	2.1	1,516	0.14%
2024/05/06	0	13.70	0	0.00	13.65	0	1,547	0.00%
2024/05/03	1.2	13.81	0	0.00	13.70	1.2	1,560	0.08%
2024/04/29	26	13.81	40	13.77	14.05	-14	1,534	-0.91%
2024/04/26	1	13.60	10	13.60	13.60	-9	1,494	-0.60%
2024/04/25	1.1	13.45	0	0.00	13.45	1.1	1,484	0.07%
2024/04/24	0.4	13.51	0	0.00	13.45	0.4	1,483	0.03%
2024/04/23	0.2	13.50	1	13.50	13.55	-0.8	1,512	-0.06%
2024/04/22	2.2	13.52	1	13.50	13.45	1.2	1,543	0.08%
2024/04/19	0.5	13.32	0	0.00	13.30	0.5	1,531	0.03%
2024/04/18	0.1	13.40	0	0.00	13.45	0.1	1,505	0.00%
2024/04/17	1	13.30	3	13.40	13.35	-2	1,499	-0.13%
2024/04/16	1.1	13.50	12	13.42	13.40	-10.9	1,500	-0.73%
2024/04/12	0.1	13.50	0	0.00	13.50	0.1	1,485	0.01%
2024/04/11	0.2	13.67	1	13.60	13.50	-0.8	1,478	-0.05%
2024/04/10	0.1	13.90	0	0.00	13.75	0.1	1,457	0.01%
2024/04/09	2.5	13.66	0	0.00	13.50	2.5	1,436	0.17%
2024/04/08	2	13.15	0	0.00	13.20	2	1,406	0.14%
2024/04/03	4	13.23	0	0.00	13.15	4	1,398	0.29%
2024/04/02	0	13.45	0	0.00	13.30	0	1,400	0.00%
2024/04/01	2	13.35	0.9	13.41	13.40	1.1	1,393	0.08%
2024/03/29	0	0.00	0.1	13.40	13.25	-0.1	1,393	-0.01%
2024/03/28	2	13.25	0	0.00	13.25	2	1,408	0.14%
2024/03/26	1	13.25	1	13.20	13.20	0	1,420	0.00%
2024/03/25	0.1	13.15	4	13.10	13.15	-3.9	1,413	-0.27%
2024/03/22	0.1	13.33	0	0.00	13.20	0.1	1,409	0.01%
2024/03/21	1.7	13.41	1	13.50	13.50	0.7	1,405	0.05%
2024/03/19	1	13.25	1	13.15	13.15	0	1,384	0.00%
2024/03/18	0.1	13.13	0	0.00	13.20	0.1	1,357	0.01%
2024/03/15	9.1	13.32	0	13.55	13.25	9.1	1,341	0.68%
2024/03/13	4	13.55	0.8	13.70	13.60	3.2	1,329	0.24%
2024/03/12	3	13.77	0	0.00	13.85	3	1,320	0.23%
2024/03/08	5.8	13.77	10.2	13.68	13.65	-4.4	1,349	-0.32%
2024/03/06	0	14.45	0	0.00	14.50	0	1,272	0.00%
2024/03/05	5	14.50	0	0.00	14.35	5	1,276	0.39%
2024/03/01	0.4	14.70	0	0.00	14.70	0.4	1,259	0.03%
2024/02/29	0	14.85	0	0.00	14.65	0	1,260	0.00%
2024/02/27	0.1	14.90	2	14.95	14.80	-1.9	1,250	-0.15%
2024/02/26	2.1	15.01	2	15.00	15.05	0.1	1,261	0.01%
2024/02/23	0	15.10	0	0.00	15.05	0	1,263	0.00%
2024/02/22	1.1	15.16	0	0.00	15.10	1.1	1,285	0.09%
2024/02/21	0	0.00	0.1	15.40	15.35	-0.1	1,283	0.00%
2024/02/20	0.2	15.45	6	15.50	15.45	-5.8	1,293	-0.45%
2024/02/19	0	0.00	1	15.45	15.55	-1	1,305	-0.08%
2024/02/15	1	15.00	0	0.00	15.10	1	1,356	0.07%
2024/02/05	1	14.90	0	0.00	14.80	1	1,360	0.07%
2024/02/01	1	15.10	0	0.00	15.15	1	1,450	0.07%
2024/01/31	1	15.00	0	0.00	14.95	1	1,449	0.07%
2024/01/29	0	0.00	1	15.10	15.10	-1	1,424	-0.07%
2024/01/26	0.1	14.65	2	14.70	14.70	-2	1,396	-0.14%
2024/01/25	10	14.30	0	0.00	14.30	10	1,372	0.73%
2024/01/24	0	0.00	2	14.30	14.35	-2	1,369	-0.15%
2024/01/23	0.1	14.23	0	0.00	14.25	0.1	1,356	0.01%
2024/01/22	2.4	14.12	0	0.00	14.10	2.4	1,351	0.18%
2024/01/18	0	14.20	0	0.00	14.15	0	1,363	0.00%
2024/01/17	6.2	14.14	5	14.20	14.20	1.2	1,361	0.09%
2024/01/16	2.3	14.48	0	0.00	14.40	2.3	1,324	0.17%
2024/01/15	0	0.00	1	14.85	14.90	-1	1,286	-0.08%
2024/01/12	1.3	14.90	0	0.00	14.85	1.3	1,298	0.10%
2024/01/11	2	14.80	0.3	14.90	14.80	1.7	1,302	0.13%
2024/01/10	1	14.85	0	0.00	14.80	1	1,310	0.08%
2024/01/09	4	15.03	0.5	15.07	14.95	3.5	1,302	0.27%
2024/01/08	0	15.20	1	15.15	15.15	-1	1,296	-0.08%
2024/01/05	0	0.00	4	15.20	15.10	-4	1,298	-0.31%
2024/01/04	0	0.00	3	15.10	15.10	-3	1,310	-0.23%
2024/01/02	1	15.10	0.3	15.20	15.10	0.7	1,346	0.05%
2023/12/27	0	0.00	1	15.20	15.30	-1	1,361	-0.07%
2023/12/26	0	0.00	1.3	15.25	15.30	-1.3	1,361	-0.10%
2023/12/25	3	15.02	0	0.00	15.00	3	1,357	0.22%
2023/12/22	2.6	15.38	0	0.00	15.10	2.6	1,350	0.19%
2023/12/20	2	15.70	1	15.55	15.65	1	1,321	0.08%
2023/12/19	2.1	15.72	0	0.00	15.50	2.1	1,323	0.16%
2023/12/18	2	15.98	0	0.00	15.85	2	1,325	0.15%
2023/12/15	0	0.00	2	15.75	15.85	-2	1,320	-0.15%
2023/12/14	1	15.65	1	15.70	15.55	0	1,307	0.00%
2023/12/13	1	15.50	0	0.00	15.55	1	1,302	0.08%
2023/12/12	2	15.50	0	0.00	15.50	2	1,330	0.15%
2023/12/11	3.2	15.65	0	0.00	15.55	3.2	1,326	0.24%
2023/12/08	0.1	15.70	0	0.00	15.70	0.1	1,329	0.01%
2023/12/07	0	16.00	0	0.00	15.95	0	1,297	0.00%
2023/12/06	3	16.20	0	0.00	16.20	3	1,291	0.23%
2023/12/01	5	16.10	0	0.00	16.10	5	1,266	0.39%
2023/11/30	0	15.98	0	0.00	15.90	0	1,276	0.00%
2023/11/29	4	15.90	0	0.00	16.05	4	1,302	0.31%
2023/11/24	0	0.00	10	15.95	15.95	-10	1,302	-0.77%
2023/11/23	2	15.98	14	15.86	15.80	-12	1,296	-0.93%
2023/11/22	2	16.10	0	0.00	16.10	2	1,292	0.15%
2023/11/21	0	0.00	15	15.95	16.00	-15	1,305	-1.15%
2023/11/17	0	0.00	8	16.20	16.20	-8	1,295	-0.62%
2023/11/13	0.3	15.70	0	0.00	15.45	0.3	1,228	0.02%
2023/11/10	0	0.00	19.7	15.66	15.55	-19.7	1,230	-1.60%
2023/11/09	0	0.00	0.5	15.45	15.25	-0.5	1,173	-0.04%
2023/11/08	4	15.30	0	0.00	15.25	4	1,200	0.33%
2023/11/07	2	15.20	0	0.00	15.20	2	1,208	0.17%
2023/11/03	1	15.15	1.1	15.10	15.20	-0.1	1,260	-0.01%
2023/11/02	0	0.00	0.1	14.85	14.85	-0.1	1,277	-0.01%
2023/11/01	0	14.77	0	0.00	14.80	0	1,368	0.00%
2023/10/31	0	14.90	0.1	14.80	14.75	-0.1	1,423	-0.01%
2023/10/27	1	14.85	0	0.00	14.95	1	1,716	0.06%
2023/10/26	21	14.56	0	0.00	14.80	21	1,773	1.18%
2023/10/25	2	14.75	0	0.00	14.80	2	1,853	0.11%
2023/10/23	0	0.00	0.2	14.68	14.60	-0.2	2,230	-0.01%
2023/10/20	5.6	14.37	0	0.00	14.55	5.6	2,253	0.25%
2023/10/19	5	14.65	1	14.75	14.75	4	2,288	0.17%
2023/10/18	0	14.95	0	0.00	14.80	0	2,328	0.00%
2023/10/17	1	15.10	0	0.00	15.05	1	2,414	0.04%
2023/10/12	0	0.00	1	15.40	15.35	-1	3,150	-0.03%
2023/10/11	0	0.00	1	15.30	15.20	-1	3,165	-0.03%
2023/10/05	1.3	14.86	0	0.00	14.85	1.3	3,145	0.04%
2023/10/04	1	14.60	0	0.00	14.50	1	3,142	0.03%
2023/09/28	5	14.90	1	14.90	14.85	4	3,159	0.13%
2023/09/27	1	14.85	0	0.00	14.80	1	3,155	0.03%
2023/09/26	0	15.10	0	0.00	15.00	0	3,164	0.00%
2023/09/21	3	15.10	0	0.00	15.10	3	3,211	0.09%
2023/09/20	6	15.48	0	0.00	15.40	6	3,240	0.19%
2023/09/19	5	15.80	0	0.00	15.65	5	3,430	0.15%
2023/09/18	0	15.65	1	15.65	15.70	-1	3,421	-0.03%
2023/09/15	2	15.45	0	0.00	15.65	2	3,416	0.06%
2023/09/14	2	15.65	0	0.00	15.65	2	3,381	0.06%
2023/09/12	1	15.50	0	0.00	15.60	1	3,382	0.03%
2023/09/11	0.2	15.60	2	15.75	15.45	-1.9	3,387	-0.05%
2023/09/08	0.3	15.67	7	15.44	15.70	-6.7	3,378	-0.20%
2023/09/06	8	15.51	0	0.00	15.45	8	3,364	0.24%
2023/09/05	6	15.80	0	0.00	15.75	6	3,352	0.18%
2023/09/04	2	15.63	13	15.73	15.80	-11	3,326	-0.33%
2023/09/01	3	15.20	4.1	15.30	15.30	-1.1	3,299	-0.03%
2023/08/29	3	15.00	0	0.00	15.20	3	3,327	0.09%
2023/08/28	5	15.14	0	0.00	15.00	5	3,328	0.15%
2023/08/25	6	15.44	2	15.47	15.45	4	3,332	0.12%
2023/08/24	0	0.00	2	15.15	15.20	-2	3,309	-0.06%
2023/08/23	0	0.00	2	15.10	15.00	-2	3,308	-0.06%
2023/08/22	4	15.05	0	15.10	14.95	4	3,306	0.12%
2023/08/21	3	15.10	0.1	15.20	15.10	2.9	3,298	0.09%
2023/08/18	0	15.35	1	15.50	15.30	-1	3,281	-0.03%
2023/08/17	2	15.15	0	0.00	15.15	2	3,253	0.06%
2023/08/16	0	14.93	0	0.00	14.85	0	3,229	0.00%
2023/08/14	7	15.16	0	0.00	15.20	7	3,190	0.22%
2023/08/11	0	15.90	1	15.90	15.80	-1	3,150	-0.03%
2023/08/10	5	15.80	0	0.00	15.75	5	3,134	0.16%
2023/08/09	3	16.35	8	16.20	16.20	-5	3,095	-0.16%
2023/08/07	6	16.25	20	16.10	16.25	-14	3,067	-0.46%
2023/08/04	0	16.90	3.5	16.81	16.95	-3.5	2,975	-0.12%
2023/08/02	1	17.35	0	0.00	17.05	1	2,927	0.03%
2023/08/01	2	17.43	3	17.40	17.40	-1	2,796	-0.04%
2023/07/31	0.5	16.80	7	17.02	16.75	-6.5	2,628	-0.25%
2023/07/28	2	16.60	29.6	16.68	16.70	-27.6	2,565	-1.08%
2023/07/27	45	17.31	12.1	17.09	17.15	32.9	2,490	1.32%
2023/07/26	3	16.60	1.3	16.60	16.60	1.7	2,255	0.08%
2023/07/25	2	15.80	3	15.77	15.85	-1	2,120	-0.05%
2023/07/24	5	15.91	2	15.83	15.80	3	2,100	0.14%
2023/07/21	8	16.26	13	16.13	16.15	-5	2,062	-0.24%
2023/07/20	4	16.00	6.3	16.23	16.30	-2.3	2,039	-0.11%
2023/07/19	11.5	16.00	4	15.70	15.75	7.5	1,978	0.38%
2023/07/18	58.1	16.45	13.2	16.53	16.65	44.9	1,826	2.46%
2023/07/13	0	0.00	2	14.25	14.25	-2	1,246	-0.16%
2023/07/12	0	0.00	0.1	14.40	14.20	-0.1	1,244	-0.01%
2023/07/11	0	0.00	1	14.30	14.30	-1	1,290	-0.08%
2023/07/07	1.1	14.30	0	0.00	14.30	1.1	1,303	0.08%
2023/07/06	0	0.00	1	14.45	14.50	-1	1,331	-0.08%
2023/07/04	2.1	14.80	6.1	14.76	14.75	-4.1	1,340	-0.30%
2023/07/03	4	14.96	0	0.00	14.95	4	1,333	0.30%
2023/06/30	0	14.90	0	0.00	14.85	0	1,327	0.00%
2023/06/29	0	0.00	1	14.70	14.80	-1	1,308	-0.08%
2023/06/28	7	14.96	8	14.86	14.85	-1	1,280	-0.08%
2023/06/27	4.4	14.98	1	14.85	15.05	3.4	1,239	0.27%
2023/06/26	2.2	14.36	0	0.00	14.35	2.2	1,045	0.21%
2023/06/21	1	14.35	0	0.00	14.50	1	1,048	0.10%
2023/06/20	0	14.45	0.5	14.45	14.40	-0.5	1,051	-0.04%
2023/06/19	0	14.50	0	0.00	14.45	0	1,065	0.00%
2023/06/16	5	14.38	6	14.46	14.35	-1	1,065	-0.09%
2023/06/15	0.1	14.30	0.6	14.30	14.35	-0.5	1,049	-0.04%
2023/06/14	0.4	14.35	1	14.30	14.30	-0.6	1,055	-0.06%
2023/06/13	0.2	14.32	1	14.25	14.35	-0.9	1,077	-0.08%
2023/06/12	2.2	14.36	0	0.00	14.35	2.2	1,073	0.20%
2023/06/09	1	14.50	10	14.60	14.55	-9	1,075	-0.84%
2023/06/08	5.1	14.55	0	0.00	14.45	5.1	1,091	0.47%
2023/06/07	0	0.00	0	14.80	14.70	0	1,131	0.00%
2023/06/06	2	14.65	1	14.70	14.70	1	1,136	0.09%
2023/06/05	0	0.00	1	14.50	14.55	-1	1,154	-0.09%
2023/06/02	0	0.00	12	14.20	14.20	-12	1,148	-1.04%
2023/06/01	2.1	14.20	0	0.00	14.20	2.1	1,145	0.18%
2023/05/31	0.2	14.33	2	14.28	14.35	-1.9	1,141	-0.16%
2023/05/29	1	14.10	0	0.00	14.15	1	1,166	0.09%
2023/05/26	3.1	14.15	0	0.00	14.15	3.1	1,165	0.27%
2023/05/25	0.1	14.57	0	0.00	14.35	0.1	1,171	0.01%
2023/05/24	0.4	14.59	7	14.61	14.65	-6.6	1,178	-0.56%
2023/05/23	0.3	14.64	0	0.00	14.55	0.3	1,191	0.03%
2023/05/19	0.1	14.55	0	0.00	14.45	0.1	1,224	0.00%
2023/05/18	0	14.60	0	0.00	14.55	0	1,234	0.00%
2023/05/15	1.1	14.05	0	0.00	14.10	1.1	1,250	0.08%
2023/05/12	0.2	14.25	0	0.00	14.05	0.2	1,287	0.02%
2023/05/11	0.2	14.25	0	0.00	14.05	0.2	1,293	0.02%
2023/05/09	0.3	14.45	0	0.00	14.35	0.3	1,368	0.02%
2023/05/04	0.1	14.40	1	14.60	14.55	-0.9	1,517	-0.06%
2023/05/03	0.2	14.53	0	0.00	14.40	0.2	1,597	0.01%
2023/05/02	0.1	14.85	0	0.00	14.70	0.1	1,616	0.01%
2023/04/28	0.3	15.03	0	0.00	14.95	0.3	1,679	0.02%
2023/04/27	10.1	15.05	0	0.00	15.05	10.1	1,728	0.58%
2023/04/25	0	15.20	0	0.00	14.80	0	1,796	0.00%
2023/04/24	0.1	15.10	9	15.06	15.05	-8.9	1,831	-0.49%
2023/04/21	0	14.55	0	0.00	14.55	0	1,799	0.00%
2023/04/20	0	0.00	1	14.85	14.80	-1	1,793	-0.06%
2023/04/19	1.4	14.99	0	0.00	14.85	1.4	1,790	0.08%
2023/04/18	4	14.98	0	0.00	14.95	4	1,779	0.22%
2023/04/14	0.1	15.20	0	0.00	15.15	0.1	1,767	0.01%
2023/04/13	0.2	15.10	0	0.00	15.10	0.2	1,724	0.01%
2023/04/12	0.1	15.05	0	0.00	15.00	0.1	1,716	0.01%
2023/04/11	0	0.00	4	14.90	15.05	-4	1,710	-0.23%
2023/03/31	0.4	14.50	0	0.00	14.40	0.4	1,692	0.02%
2023/03/24	4	14.55	0	0.00	14.50	4	1,848	0.22%
2023/03/23	1	14.35	0	0.00	14.45	1	1,879	0.05%
2023/03/22	0.1	14.65	0	0.00	14.55	0.1	1,887	0.01%
2023/03/21	2.1	14.56	0	0.00	14.55	2.1	1,883	0.11%
2023/03/16	0.1	14.25	0	0.00	14.25	0.1	1,904	0.01%
2023/03/15	0	0.00	4	14.78	14.75	-4	1,897	-0.21%
2023/03/14	1.1	14.75	4	14.75	14.70	-2.9	1,929	-0.15%
2023/03/13	2	14.73	1	14.85	14.90	1	1,944	0.05%
2023/03/10	1	15.05	0	0.00	15.00	1	1,932	0.05%
2023/03/09	0	15.45	0	0.00	15.40	0	1,951	0.00%
2023/03/08	1	15.55	23	15.65	15.60	-22	2,073	-1.06%
2023/03/07	0.1	15.35	1.4	15.40	15.35	-1.3	2,056	-0.06%
2023/03/06	3	15.30	0	0.00	15.30	3	2,056	0.15%
2023/03/02	0.1	15.10	0	0.00	15.10	0.1	2,096	0.00%
2023/03/01	1.1	15.16	0	0.00	15.10	1.1	2,072	0.05%
2023/02/24	0.1	15.60	0	0.00	15.55	0.1	2,057	0.00%
2023/02/23	0.3	15.80	10	15.65	15.60	-9.7	2,042	-0.47%
2023/02/22	0	15.45	5	15.45	15.60	-5	2,034	-0.24%
2023/02/21	0.1	15.65	0	0.00	15.55	0.1	2,024	0.00%
2023/02/20	0.3	15.42	0	0.00	15.65	0.3	2,032	0.01%
2023/02/17	0.3	15.22	0	0.00	15.20	0.3	2,019	0.02%
2023/02/15	0.1	15.15	0	0.00	15.15	0.1	2,091	0.01%
2023/02/14	0.1	15.20	0	0.00	15.25	0.1	2,096	0.00%
2023/02/10	0.3	14.90	4	14.76	14.80	-3.7	2,083	-0.18%
2023/02/08	25.3	15.11	25	15.17	15.15	0.3	2,040	0.01%
2023/02/07	20.4	15.45	21.1	15.31	15.30	-0.7	1,997	-0.04%
2023/02/06	12.1	15.70	62.2	15.65	15.75	-50.1	1,954	-2.56%
2023/02/02	0.1	15.25	0	0.00	15.20	0.1	1,851	0.01%
2023/02/01	3	15.00	0	0.00	15.05	3	1,814	0.17%
2023/01/31	8.3	14.72	7	14.84	14.80	1.3	1,739	0.07%
2023/01/30	50.1	14.54	2	14.75	14.55	48.1	1,715	2.80%
2023/01/16	0.5	14.04	0	0.00	14.00	0.5	1,607	0.03%
2023/01/13	2	14.13	0	0.00	14.20	2	1,598	0.13%
2023/01/12	2.4	14.07	16	14.00	14.20	-13.6	1,588	-0.86%
2023/01/10	0.1	13.85	45	13.88	13.75	-44.9	1,553	-2.89%
2023/01/09	0	0.00	0.1	13.75	13.75	-0.1	1,567	-0.01%
2023/01/03	0.1	13.60	2	13.58	13.55	-1.9	1,644	-0.12%
2022/12/27	45	13.85	0.1	13.90	13.85	44.9	1,636	2.74%
2022/12/26	1	13.85	0	0.00	14.10	1	1,625	0.06%
2022/12/23	0.1	13.80	0	0.00	13.80	0.1	1,633	0.01%
2022/12/22	7	13.84	0	0.00	14.05	7	1,629	0.43%
2022/12/20	0	13.25	5	13.20	13.15	-5	1,628	-0.31%
2022/12/16	6.2	14.24	1	14.30	13.90	5.2	1,610	0.32%
2022/12/15	0.3	14.15	3	14.17	14.10	-2.8	1,537	-0.18%
2022/12/12	0.1	13.65	0	0.00	13.60	0.1	1,490	0.01%
2022/12/09	0	0.00	0.2	13.80	13.85	-0.2	1,489	-0.01%
2022/12/08	1.1	13.37	0	0.00	13.45	1.1	1,470	0.08%
2022/12/07	0.1	13.75	5	13.61	13.50	-4.9	1,464	-0.33%
2022/12/06	7.2	13.88	0	0.00	13.60	7.2	1,447	0.49%
2022/12/05	1.1	14.13	2.4	14.08	14.10	-1.3	1,413	-0.09%
2022/12/02	1.1	14.05	2	14.00	13.90	-0.9	1,387	-0.06%
2022/12/01	2	13.95	2.1	14.10	14.00	-0.1	1,383	-0.01%
2022/11/30	4	13.90	3	14.07	14.05	1	1,319	0.08%
2022/11/29	3	13.45	0	13.40	13.50	3	1,187	0.25%
2022/11/28	1	13.25	0	0.00	13.30	1	1,170	0.09%
2022/11/25	2.1	13.17	0	0.00	13.10	2.1	1,164	0.18%
2022/11/24	4	12.93	0	0.00	12.95	4	1,147	0.35%
2022/11/18	0.4	12.73	0	0.00	12.60	0.4	1,145	0.03%
2022/11/17	5	12.65	0	0.00	12.80	5	1,168	0.43%
2022/11/16	1	13.00	0	0.00	12.60	1	1,165	0.09%
2022/11/15	0	0.00	0.1	13.00	13.10	-0.1	1,152	0.00%
2022/11/14	13.3	13.05	1.1	12.99	13.15	12.3	1,137	1.08%
2022/11/10	0.1	12.30	0	0.00	12.35	0.1	1,073	0.00%
2022/11/09	0.1	12.65	0	0.00	12.50	0.1	1,069	0.00%
2022/11/07	0	0.00	3	12.55	12.60	-3	1,113	-0.27%
2022/11/02	0	12.50	0	0.00	12.40	0	1,169	0.00%
2022/10/31	0	12.20	0	0.00	12.20	0	1,282	0.00%
2022/10/26	0.2	12.20	0	0.00	12.10	0.2	1,452	0.01%
2022/10/25	0	12.10	0	0.00	12.25	0	1,452	0.00%
2022/10/20	0.1	12.15	0	0.00	12.45	0.1	1,434	0.00%
2022/10/19	0	12.25	0	0.00	12.20	0	1,390	0.00%
2022/10/17	3	12.45	0	0.00	12.20	3	1,378	0.22%
2022/10/13	0	12.05	0	0.00	11.70	0	1,327	0.00%
2022/10/12	0.1	12.21	0	0.00	12.15	0.1	1,312	0.00%
2022/10/05	1	12.50	0	0.00	12.70	1	1,353	0.07%
2022/10/04	0	12.60	0	0.00	12.50	0	1,377	0.00%
2022/09/30	1.1	12.09	0	0.00	12.25	1.1	1,392	0.08%
2022/09/28	0	12.00	0	0.00	11.95	0	1,384	0.00%
2022/09/27	0	12.55	5	12.40	12.35	-5	1,370	-0.36%
2022/09/26	10	12.67	0	0.00	12.55	10	1,356	0.74%
2022/09/23	0	13.10	0	0.00	13.05	0	1,369	0.00%
2022/09/22	1.3	13.03	0	0.00	13.05	1.3	1,390	0.10%
2022/09/21	2	13.15	0	0.00	13.15	2	1,391	0.15%
2022/09/20	4	13.35	0	0.00	13.40	4	1,386	0.29%
2022/09/19	0.1	13.50	0	0.00	13.40	0.1	1,408	0.01%
2022/09/16	5	13.55	0	0.00	13.55	5	1,421	0.35%
2022/09/13	0.1	13.75	0	0.00	13.75	0.1	1,449	0.01%
2022/09/12	0	0.00	2	13.50	13.65	-2	1,472	-0.14%
2022/09/07	0	13.40	0	0.00	13.35	0	1,488	0.00%
2022/09/06	1	13.40	0	0.00	13.40	1	1,489	0.07%
2022/09/05	1	13.45	0	0.00	13.45	1	1,500	0.07%
2022/09/02	0.3	13.79	0	0.00	13.65	0.3	1,515	0.02%
2022/09/01	0.4	13.84	0	0.00	13.75	0.4	1,520	0.02%
2022/08/31	1	14.00	0	0.00	14.05	1	1,534	0.07%
2022/08/29	0.1	13.75	0	0.00	13.65	0.1	1,537	0.00%
2022/08/26	0.1	14.05	0	0.00	14.00	0.1	1,534	0.01%
2022/08/25	0.2	14.00	0	0.00	13.95	0.2	1,534	0.01%
2022/08/24	2.2	14.05	2	14.20	13.95	0.2	1,540	0.01%
2022/08/23	0.1	13.70	0	0.00	13.75	0.1	1,526	0.01%
2022/08/22	1.1	13.75	0	0.00	13.75	1.1	1,546	0.07%
2022/08/19	3.1	13.62	0	0.00	13.75	3.1	1,539	0.20%
2022/08/17	0	0.00	2	13.75	13.75	-2	1,538	-0.13%
2022/08/16	2	13.65	0	0.00	13.65	2	1,536	0.13%
2022/08/15	1	13.41	0.5	13.55	13.55	0.5	1,533	0.04%
2022/08/12	0	0.00	15	13.57	13.55	-15	1,527	-0.98%
2022/08/10	12.1	13.31	0	0.00	13.35	12.1	1,512	0.80%
2022/08/09	2	13.20	1	13.20	13.20	1	1,543	0.06%
2022/08/08	3.8	13.00	1	13.00	12.90	2.8	1,535	0.18%
2022/08/05	34.4	13.35	27.5	13.33	13.40	6.9	1,539	0.45%
2022/08/04	3	13.53	0.2	13.65	13.55	2.8	1,516	0.18%
2022/08/01	4	15.40	0	0.00	15.45	4	1,476	0.27%
2022/07/29	0.2	15.20	0	0.00	15.15	0.2	1,534	0.01%
2022/07/27	1	14.90	0	0.00	15.00	1	1,548	0.06%
2022/07/25	3	15.00	3	15.10	15.15	0	1,602	0.00%
2022/07/20	0.1	15.05	50	15.00	14.85	-49.9	1,690	-2.95%
2022/07/19	1	14.80	0.1	14.85	14.85	0.9	1,718	0.05%
2022/07/18	1	14.50	0	0.00	14.65	1	1,716	0.06%
2022/07/14	0.2	14.47	0	0.00	14.55	0.2	1,727	0.01%
2022/07/12	2	14.08	0	0.00	13.85	2	1,730	0.12%
2022/07/06	3.1	15.00	0	0.00	14.95	3.1	1,783	0.17%
2022/07/04	0.1	15.15	0	0.00	15.00	0.1	1,863	0.01%
2022/07/01	2.1	15.29	0	0.00	15.00	2.1	1,898	0.11%
2022/06/29	0	0.00	1	16.15	16.20	-1	1,880	-0.05%
2022/06/27	0.1	16.80	3	16.55	16.85	-3	1,909	-0.15%
2022/06/24	0	0.00	1	16.20	16.30	-1	1,905	-0.05%
2022/06/22	10	15.75	0	0.00	15.95	10	1,956	0.51%
2022/06/21	0	0.00	1	16.00	16.25	-1	2,067	-0.05%
2022/06/20	4	15.76	0	0.00	15.60	4	2,157	0.19%
2022/06/17	8	16.16	0	0.00	16.35	8	2,204	0.36%
2022/06/14	5	16.65	2	16.40	16.60	3	2,366	0.13%
2022/06/13	1.1	16.82	0	0.00	16.80	1.1	2,405	0.05%
2022/06/10	1	17.40	0	0.00	17.40	1	2,436	0.04%
2022/06/09	4	17.70	4	17.55	17.60	0	2,465	0.00%
2022/06/06	3	17.23	0.1	17.25	17.25	3	3,056	0.10%
2022/06/02	1	17.25	0	0.00	17.25	1	3,110	0.03%
2022/06/01	0.1	17.25	2	17.15	17.25	-2	3,146	-0.06%
2022/05/26	0.1	17.00	0	0.00	16.90	0.1	3,284	0.00%
2022/05/25	0	0.00	2	16.95	17.00	-2	3,308	-0.06%
2022/05/24	1.2	16.90	0	0.00	16.75	1.2	3,344	0.03%
2022/05/20	5	17.05	0	0.00	16.95	5	3,384	0.15%
2022/05/18	4	16.99	0	0.00	17.00	4	3,382	0.12%
2022/05/17	1	17.00	0	0.00	17.00	1	3,390	0.03%
2022/05/16	2	16.20	2	16.35	16.40	0	3,362	0.00%
2022/05/13	0	0.00	3	16.10	16.10	-3	3,355	-0.09%
2022/05/12	0	15.60	0	0.00	15.25	0	3,341	0.00%
2022/05/11	2.1	15.51	0	0.00	15.70	2.1	3,357	0.06%
2022/05/10	1.1	16.11	0	0.00	16.10	1.1	3,439	0.03%
2022/05/09	1	16.56	1	16.50	16.45	0	3,449	0.00%
2022/05/06	8	17.34	5	17.25	17.30	3	3,460	0.09%
2022/05/05	0	17.00	0	0.00	16.90	0	3,482	0.00%
2022/05/04	0	0.00	0.1	16.78	16.80	-0.1	3,528	0.00%
2022/05/03	15.4	16.45	0	0.00	16.45	15.4	3,612	0.42%
2022/04/29	0.3	16.84	0	0.00	16.55	0.3	3,623	0.01%
2022/04/28	1	16.66	1	16.90	16.70	0	3,648	0.00%
2022/04/27	5.2	16.49	2	16.58	16.50	3.2	3,647	0.09%
2022/04/26	0.2	17.09	2	17.10	17.05	-1.8	3,661	-0.05%
2022/04/25	0.1	16.95	0	0.00	16.70	0.1	3,662	0.00%
2022/04/22	0.2	17.43	0	0.00	17.30	0.2	3,630	0.01%
2022/04/21	1	17.45	0	0.00	17.45	1	3,659	0.03%
2022/04/19	0.3	17.17	1	17.15	17.15	-0.7	3,686	-0.02%
2022/04/18	1.1	16.95	6	16.98	16.95	-4.9	3,694	-0.13%
2022/04/15	0.1	17.39	0	0.00	17.25	0.1	3,692	0.00%
2022/04/13	0.1	17.50	0	0.00	17.65	0.1	3,782	0.00%
2022/04/12	3.3	17.42	4	17.30	17.25	-0.7	3,777	-0.02%
2022/04/11	2	18.07	2	18.08	17.85	0	3,725	0.00%
2022/04/08	0.1	17.90	0	0.00	17.80	0.1	3,678	0.00%
2022/04/07	6.5	17.97	0	0.00	17.80	6.5	3,710	0.17%
2022/04/06	5.1	18.23	0	0.00	18.15	5.1	3,748	0.14%
2022/04/01	0.1	18.34	3	18.20	18.30	-2.9	3,755	-0.08%
2022/03/31	1.2	18.55	0	0.00	18.35	1.2	3,764	0.03%
2022/03/30	2.1	18.43	0	0.00	18.45	2.1	3,790	0.06%
2022/03/29	5.1	18.40	0	0.00	18.35	5.1	3,797	0.14%
2022/03/28	2.1	18.26	4	18.25	18.35	-1.9	3,824	-0.05%
2022/03/25	1	18.80	0	0.00	18.80	1	3,806	0.03%
2022/03/24	2.1	18.88	0	0.00	18.90	2.1	3,792	0.06%
2022/03/23	0	0.00	17	19.73	20.00	-17	3,729	-0.46%
2022/03/22	0.1	19.75	1	19.70	19.80	-0.9	3,646	-0.02%
2022/03/21	4	19.63	2	19.53	19.60	2	3,614	0.06%
2022/03/18	0	0.00	0.3	19.25	19.15	-0.3	3,560	-0.01%
2022/03/17	10.6	19.00	1	19.05	19.10	9.6	3,547	0.27%
2022/03/16	4.1	18.83	1	18.65	18.85	3.1	3,526	0.09%
2022/03/15	1	18.86	2	19.05	18.90	-1	3,516	-0.03%
2022/03/14	2	19.13	13	19.07	19.15	-11	3,533	-0.31%
2022/03/11	3.1	18.95	0	0.00	18.95	3.1	3,535	0.09%
2022/03/10	5.2	19.03	0	0.00	19.10	5.2	3,492	0.15%
2022/03/09	30.4	19.06	21	19.23	18.90	9.4	3,383	0.28%
2022/03/08	5	20.76	0	0.00	20.45	5	3,001	0.17%
2022/03/07	3	21.30	4	21.26	21.25	-1	2,991	-0.03%
2022/03/04	2	21.75	1	21.75	21.70	1	3,020	0.03%
2022/03/02	3	21.97	1	21.75	22.05	2	3,068	0.07%
2022/02/25	4	20.90	0	0.00	20.90	4	3,108	0.13%
2022/02/24	0.1	21.05	0	0.00	20.90	0.1	3,121	0.00%
2022/02/23	0	21.50	0	0.00	21.50	0	3,143	0.00%
2022/02/21	1	21.70	0	0.00	21.80	1	3,208	0.03%
2022/02/18	2	21.55	1.2	21.60	21.65	0.8	3,235	0.02%
2022/02/17	0	0.00	0.2	21.70	21.65	-0.2	3,286	-0.01%
2022/02/16	1	21.30	0	0.00	21.40	1	3,297	0.03%
2022/02/15	0.1	21.35	1	21.45	21.20	-1	3,341	-0.03%
2022/02/14	1.1	21.50	0	0.00	21.45	1.1	3,385	0.03%
2022/02/11	1	22.00	0	0.00	21.75	1	3,429	0.03%
2022/02/10	0	0.00	0.2	22.30	22.35	-0.2	3,443	-0.01%
2022/02/09	0	0.00	8	21.85	21.95	-8	3,367	-0.24%
2022/02/08	0	0.00	2	21.85	21.85	-2	3,410	-0.06%
2022/02/07	0	0.00	10	20.90	21.60	-10	3,456	-0.29%
2022/01/26	1.1	20.35	7	20.49	20.50	-6	3,612	-0.16%
2022/01/25	2.3	20.06	0	0.00	20.00	2.3	3,605	0.06%
2022/01/24	12.3	20.69	0	0.00	20.65	12.3	3,540	0.35%
2022/01/21	3.1	21.38	2	21.50	21.10	1.1	3,528	0.03%
2022/01/20	2	21.55	2	21.60	21.55	0	3,548	0.00%
2022/01/19	3	21.80	0	0.00	21.35	3	3,581	0.08%
2022/01/18	2	21.50	2	21.45	21.45	0	3,600	0.00%
2022/01/14	1	21.40	1	21.20	21.15	0	3,668	0.00%
2022/01/13	0.1	21.55	1.1	21.50	21.55	-1	3,704	-0.03%
2022/01/12	0.1	21.25	3	21.20	21.30	-2.9	3,714	-0.08%
2022/01/11	0	0.00	2	21.15	21.15	-2	3,773	-0.05%
2022/01/10	0.1	21.20	0	0.00	21.15	0.1	3,890	0.00%
2022/01/07	1.1	21.63	6.2	21.38	21.25	-5.1	3,904	-0.13%
2022/01/06	1.1	21.20	5	21.13	21.10	-3.9	3,951	-0.10%
2022/01/04	1	21.20	4	21.35	21.20	-3	4,233	-0.07%
2022/01/03	0.2	21.38	0	0.00	21.30	0.2	4,320	0.00%
2021/12/30	3	21.62	0.1	21.70	21.60	2.9	4,418	0.07%
2021/12/29	11.1	21.40	12	21.60	21.60	-0.9	4,495	-0.02%
2021/12/27	0	0.00	2	21.38	21.30	-2	4,709	-0.04%
2021/12/24	0	21.45	0	0.00	21.45	0	5,015	0.00%
2021/12/22	6.1	21.29	4	21.28	21.25	2.1	5,887	0.03%
2021/12/20	0.1	21.10	0	0.00	21.10	0.1	6,609	0.00%
2021/12/17	1	21.10	0	0.00	21.20	1	6,880	0.01%
2021/12/16	1	20.85	1	20.90	20.90	0	6,912	0.00%
2021/12/15	0.1	21.00	0	0.00	20.85	0.1	6,977	0.00%
2021/12/14	0.1	21.10	0	0.00	20.90	0.1	7,108	0.00%
2021/12/13	2.1	21.10	2	21.10	21.05	0.1	7,345	0.00%
2021/12/10	0.2	21.39	0	0.00	21.25	0.2	7,476	0.00%
2021/12/09	0.1	21.54	1	21.60	21.40	-0.9	7,482	-0.01%
2021/12/08	0.2	21.65	1	21.50	21.55	-0.8	7,520	-0.01%
2021/12/07	0.2	21.38	0	0.00	21.35	0.2	7,618	0.00%
2021/12/06	1.1	21.01	0.3	21.20	21.05	0.9	7,648	0.01%
2021/12/03	0	21.30	3	21.30	21.15	-3	7,669	-0.04%
2021/12/02	0	0.00	2.1	21.15	21.00	-2.1	7,722	-0.03%
2021/12/01	2	21.13	0	0.00	21.25	2	7,724	0.03%
2021/11/30	8.1	21.28	0.2	21.45	21.20	8	7,789	0.10%
2021/11/29	7.6	21.50	0	0.00	21.40	7.6	7,759	0.10%
2021/11/26	2	22.05	1.2	22.11	22.10	0.8	7,719	0.01%
2021/11/25	3.2	22.50	1	22.50	22.50	2.2	7,711	0.03%
2021/11/24	0	0.00	8	22.30	22.30	-8	7,693	-0.10%
2021/11/23	7	21.96	8	22.13	21.95	-1	7,674	-0.01%
2021/11/22	7.3	21.96	1	22.00	21.95	6.3	7,729	0.08%
2021/11/19	0.1	22.25	0	0.00	22.15	0.1	7,756	0.00%
2021/11/18	1.1	22.03	24	22.07	22.35	-22.9	7,818	-0.29%
2021/11/17	5.1	22.05	0	0.00	22.10	5.1	7,823	0.06%
2021/11/16	4.3	22.11	2	22.15	22.15	2.3	7,854	0.03%
2021/11/15	1	22.40	4	22.30	22.30	-3	7,870	-0.04%
2021/11/12	0.1	22.45	1	22.50	22.45	-1	7,933	-0.01%
2021/11/11	1.1	22.36	0	0.00	22.20	1.1	7,971	0.01%
2021/11/10	3.1	22.43	1	22.40	22.45	2.1	8,137	0.03%
2021/11/09	0.1	22.15	5	22.20	22.10	-4.9	8,117	-0.06%
2021/11/08	6	22.25	2	22.25	22.25	4	8,095	0.05%
2021/11/05	0.1	22.17	0	0.00	22.20	0.1	8,190	0.00%
2021/11/04	4	22.41	2.2	22.41	22.35	1.8	8,247	0.02%
2021/11/03	6.2	22.47	2	22.25	22.65	4.2	8,293	0.05%
2021/11/02	0	23.20	5	23.10	23.05	-5	8,149	-0.06%
2021/11/01	0	0.00	3	23.30	23.25	-3	8,358	-0.04%
2021/10/29	10	23.10	0	0.00	23.15	10	8,886	0.11%
2021/10/28	3.4	23.11	0	0.00	23.10	3.4	9,157	0.04%
2021/10/27	1	23.45	0	0.00	23.35	1	9,330	0.01%
2021/10/26	15	23.66	2	23.88	23.50	13	9,429	0.14%
2021/10/22	7	24.11	1	23.85	23.80	6	9,655	0.06%
2021/10/21	1	24.15	1	23.95	24.45	0	9,643	0.00%
2021/10/20	1	24.05	4	24.19	24.00	-3	9,674	-0.03%
2021/10/19	7	24.30	2	24.35	24.30	5	9,831	0.05%
2021/10/18	3	24.28	3	24.38	24.45	0	9,892	0.00%
2021/10/14	2	23.90	3.5	23.47	23.55	-1.5	10,041	-0.01%
2021/10/13	8	24.01	0	0.00	23.95	8	10,038	0.08%
2021/10/12	3	24.40	3	23.90	24.45	0	9,992	0.00%
2021/10/08	1	23.85	4	23.70	23.85	-3	9,945	-0.03%
2021/10/07	12	24.20	6	24.25	24.15	6	10,000	0.06%
2021/10/06	1	23.70	1	23.95	23.70	0	10,170	0.00%
2021/10/05	1	23.70	2.2	23.47	23.75	-1.2	10,245	-0.01%
2021/10/04	13	23.55	1.7	23.42	23.10	11.3	10,311	0.11%
2021/10/01	10	24.51	3	25.55	24.45	7	10,426	0.07%
2021/09/30	3	25.25	11	25.27	25.45	-8	10,418	-0.08%
2021/09/29	86.2	26.07	36	26.01	25.00	50.2	10,477	0.48%
2021/09/28	12.2	25.76	4	25.99	25.95	8.2	10,265	0.08%
2021/09/27	12	26.00	22.7	25.95	26.25	-10.7	13,053	-0.08%
2021/09/24	5.7	24.89	9	25.26	24.90	-3.3	14,792	-0.02%
2021/09/23	1	24.15	2	24.03	24.30	-1	14,804	-0.01%
2021/09/22	2.1	23.95	4	24.06	23.90	-2	14,942	-0.01%
2021/09/17	7	24.82	3	24.25	24.25	4	15,058	0.03%
2021/09/16	6	25.30	14	25.24	25.10	-8	15,025	-0.05%
2021/09/15	3.1	24.82	0	0.00	24.70	3.1	14,874	0.02%
2021/09/14	11	25.06	10	24.90	24.90	1	14,863	0.01%
2021/09/13	0	0.00	7	25.03	24.95	-7	15,022	-0.05%
2021/09/10	3	24.90	6	24.68	24.70	-3	15,161	-0.02%
2021/09/09	0	0.00	1	24.10	24.55	-1	15,256	-0.01%
2021/09/08	0.1	24.05	1	23.85	23.80	-1	15,304	-0.01%
2021/09/07	0	0.00	27	24.29	24.30	-27	15,642	-0.17%
2021/09/06	10	23.85	5	24.00	23.75	5	15,682	0.03%
2021/09/03	10	24.30	24	24.58	24.25	-14	15,766	-0.09%
2021/09/02	0	0.00	1.1	23.78	23.75	-1.1	15,907	-0.01%
2021/08/31	0	24.10	0	0.00	24.50	0	16,516	0.00%
2021/08/30	0.3	24.35	1	24.45	24.45	-0.7	17,120	0.00%
2021/08/27	1	23.85	0	0.00	23.90	1	17,583	0.01%
2021/08/26	0	0.00	2	24.00	23.95	-2	18,477	-0.01%
2021/08/25	0	23.35	1	23.40	23.65	-1	20,282	0.00%
2021/08/23	1	22.60	2	22.70	22.85	-1	20,784	0.00%
2021/08/20	3.2	22.22	0	0.00	22.10	3.2	20,968	0.02%
2021/08/19	1	22.90	1	22.70	22.70	0	21,073	0.00%
2021/08/18	1	23.13	1	22.50	23.25	0	21,533	0.00%
2021/08/17	20.8	22.72	7	22.90	22.35	13.8	21,746	0.06%
2021/08/16	16.2	22.86	17	22.83	22.85	-0.8	21,972	0.00%
2021/08/13	14.5	24.11	0	0.00	24.00	14.5	22,043	0.07%
2021/08/12	2.5	24.29	0	0.00	24.55	2.5	22,142	0.01%
2021/08/11	32.2	24.42	1	24.85	24.20	31.2	22,279	0.14%
2021/08/10	10.2	24.83	1	24.85	24.80	9.2	22,399	0.04%
2021/08/09	4	25.30	0.2	25.50	25.20	3.8	22,570	0.02%
2021/08/06	2	25.88	0	0.00	25.65	2	22,691	0.01%
2021/08/05	10	25.78	6	25.64	25.65	4	23,030	0.02%
2021/08/04	25.5	26.55	20	26.57	26.40	5.5	23,166	0.02%
2021/08/03	13	27.87	13.2	27.65	28.00	-0.2	23,073	0.00%
2021/08/02	0	0.00	59.4	27.36	27.45	-59.4	23,112	-0.26%
2021/07/30	10.1	26.61	4	26.63	26.55	6.1	23,648	0.03%
2021/07/29	20	26.10	6	26.15	26.65	14	24,013	0.06%
2021/07/28	7	25.81	8	26.10	26.10	-1	24,268	0.00%
2021/07/27	1	25.85	0	0.00	25.50	1	24,877	0.00%
2021/07/26	4	26.10	0	0.00	25.85	4	25,441	0.02%
2021/07/23	2	26.13	10	25.80	26.15	-8	26,088	-0.03%
2021/07/22	1.1	24.90	1	24.90	25.00	0.1	26,230	0.00%
2021/07/21	13	24.97	0	0.00	24.80	13	26,640	0.05%
2021/07/20	11	25.34	1	25.20	25.25	10	27,077	0.04%
2021/07/19	0	0.00	6.1	25.95	26.05	-6.1	27,330	-0.02%
2021/07/16	1	25.90	2	26.15	26.10	-1	28,384	0.00%
2021/07/15	0	0.00	2.9	26.20	26.40	-2.9	28,906	-0.01%
2021/07/14	5	25.28	12.5	25.39	25.65	-7.4	29,970	-0.02%
2021/07/13	28.6	25.58	3	25.68	25.45	25.6	31,031	0.08%
2021/07/12	22	26.47	5	26.55	26.25	17	31,887	0.05%
2021/07/09	12	26.34	20	26.50	26.60	-8	32,477	-0.02%
2021/07/08	17.5	26.59	10	26.77	26.50	7.5	32,758	0.02%
2021/07/07	26.5	26.78	4	26.63	26.60	22.5	32,984	0.07%
2021/07/06	31	27.23	92	27.18	27.20	-61	33,786	-0.18%
2021/07/05	45.1	27.79	84	27.56	27.15	-38.9	34,327	-0.11%
2021/07/02	350.3	30.35	190	30.51	27.50	160.3	34,289	0.47%	大買/大賣/鉅額交易
2021/07/01	184.2	28.97	272.1	29.37	29.90	-88	31,710	-0.28%	大買/大賣/
2021/06/30	8	26.85	34	26.97	27.20	-26	30,007	-0.09%
2021/06/29	22.1	26.97	2	26.45	26.25	20.1	29,947	0.07%
2021/06/28	6	26.53	10.3	26.64	26.80	-4.3	29,899	-0.01%
2021/06/25	15	26.17	4	26.00	26.00	11	29,942	0.04%
2021/06/24	0	0.00	11	25.91	26.25	-11	30,361	-0.04%
2021/06/23	13.1	25.74	30.2	25.55	25.70	-17.1	30,742	-0.06%
2021/06/22	4	25.89	9	25.71	25.95	-5	30,861	-0.02%
2021/06/21	20	24.84	11.5	24.98	24.95	8.5	30,765	0.03%
2021/06/18	36.1	25.75	23.7	25.70	25.60	12.3	30,670	0.04%
2021/06/17	21	26.67	3	26.30	26.30	18	30,633	0.06%
2021/06/16	21	26.68	11	27.21	26.15	10	30,787	0.03%
2021/06/15	10	26.38	2	26.45	26.40	8	30,516	0.03%
2021/06/11	4	26.54	2	26.95	26.35	2	30,467	0.01%
2021/06/10	29	26.47	7	26.22	26.80	22	30,459	0.07%
2021/06/09	8	27.06	9	27.25	26.65	-1	30,342	0.00%
2021/06/08	20	27.52	20	27.51	27.30	0	30,235	0.00%
2021/06/07	57	28.75	109	28.75	28.25	-52	30,025	-0.17%	大賣/
2021/06/04	10	28.61	30.4	28.84	29.00	-20.4	29,505	-0.07%
2021/06/03	169.7	28.70	62	28.69	28.50	107.7	29,299	0.37%	大買/鉅額交易
2021/06/02	80.2	28.43	82	28.66	28.20	-1.9	28,971	-0.01%
2021/06/01	19	26.28	49	25.92	26.45	-30	27,247	-0.11%
2021/05/31	39	26.38	32	25.95	25.75	7	27,152	0.03%
2021/05/28	68.5	25.47	22	25.52	25.45	46.5	26,732	0.17%
2021/05/27	17	24.94	3	25.13	25.15	14	26,622	0.05%
2021/05/26	30	24.77	20	25.04	25.00	10	26,589	0.04%
2021/05/25	1	25.15	20	25.70	25.70	-19	26,238	-0.07%
2021/05/24	7.2	23.33	4	23.24	23.40	3.2	26,166	0.01%
2021/05/21	13	22.31	15	22.56	22.80	-2	26,202	-0.01%
2021/05/20	5	22.87	2	23.10	22.35	3	26,101	0.01%
2021/05/19	13	23.01	23	22.97	23.15	-10	26,085	-0.04%
2021/05/18	3	21.95	4	22.19	22.50	-1	25,990	0.00%
2021/05/17	15.4	21.25	14	20.98	20.75	1.4	25,854	0.01%
2021/05/14	9	23.27	10	22.82	23.05	-1	25,597	0.00%
2021/05/13	23	23.02	52	22.36	23.05	-29	25,372	-0.11%
2021/05/12	26	24.35	58	24.70	23.90	-32	24,976	-0.13%
2021/05/11	16	26.83	16	27.85	26.55	0	24,665	0.00%
2021/05/10	56	27.69	2.8	27.57	28.15	53.3	24,400	0.22%
2021/05/07	15.5	26.34	27	26.40	26.90	-11.5	24,165	-0.05%
2021/05/06	13	27.89	6.2	28.23	27.75	6.8	23,461	0.03%
2021/05/05	6.4	27.69	13	28.23	27.15	-6.6	22,977	-0.03%
2021/05/04	40.3	26.42	42	26.81	26.95	-1.7	22,618	-0.01%
2021/05/03	80.1	29.90	90.1	29.91	28.90	-10	21,889	-0.05%
2021/04/29	12	29.19	26	29.57	30.35	-14	21,318	-0.07%
2021/04/28	9	29.33	16.1	29.37	29.10	-7.1	20,653	-0.03%
2021/04/27	19	29.24	6	29.34	29.60	13	20,455	0.06%
2021/04/26	27	28.53	70	29.09	29.50	-43	19,984	-0.22%
2021/04/23	9	27.33	5	27.76	27.75	4	19,492	0.02%
2021/04/22	117	28.84	62	28.49	27.75	55	19,188	0.29%	大買/
2021/04/21	24	27.41	17.2	27.62	28.00	6.8	18,084	0.04%
2021/04/20	94.2	27.17	59	27.33	27.25	35.2	17,582	0.20%
2021/04/19	48	28.64	52	28.38	29.25	-4	16,613	-0.02%
2021/04/16	77.1	26.22	112	25.53	26.60	-34.9	15,642	-0.22%	大賣/
2021/04/15	78	24.46	48	24.39	24.55	30	14,624	0.21%
2021/04/14	13	23.06	34	23.20	23.30	-21	14,059	-0.15%
2021/04/13	55	23.48	14	23.37	23.00	41	13,785	0.30%
2021/04/12	101.1	23.19	38	23.60	24.00	63.1	13,403	0.47%	大買/
2021/04/09	24	22.30	22	22.63	22.75	2	12,455	0.02%
2021/04/08	39	20.70	3	20.68	20.70	36	11,908	0.30%
2021/04/07	53	21.43	9	21.56	21.65	44	11,716	0.38%
2021/04/06	41	21.14	49	20.85	21.65	-8	11,401	-0.07%
2021/04/01	2.1	20.62	1	20.70	20.75	1.1	11,167	0.01%
2021/03/31	24	20.32	37	20.36	20.60	-13	11,086	-0.12%
2021/03/30	6	20.34	7	20.20	20.30	-1	11,063	-0.01%
2021/03/29	63	20.46	19	20.48	20.55	44	11,150	0.39%
2021/03/26	20	19.64	74	19.59	19.85	-54	11,712	-0.46%
2021/03/25	15	18.94	9	18.96	18.90	6	11,772	0.05%
2021/03/24	1	18.75	1	18.80	18.80	0	11,642	0.00%
2021/03/23	0	0.00	3	18.95	18.70	-3	11,693	-0.03%
2021/03/22	0	18.65	6	18.81	18.70	-6	11,829	-0.05%
2021/03/19	3	18.38	0	0.00	18.40	3	11,856	0.03%
2021/03/18	2	18.45	10	18.64	19.00	-8	11,791	-0.07%
2021/03/17	2	18.30	0	0.00	18.25	2	11,855	0.02%
2021/03/16	2	18.53	50	18.45	18.45	-48	11,975	-0.40%
2021/03/15	30	19.02	2	19.10	18.95	28	11,919	0.23%
2021/03/12	0	0.00	7	18.82	19.00	-7	11,890	-0.06%
2021/03/11	3	18.67	2	18.83	18.65	1	11,988	0.01%
2021/03/10	5	18.84	10	18.65	18.70	-5	12,009	-0.04%
2021/03/09	12	18.99	10	19.10	18.90	2	12,021	0.02%
2021/03/08	45	19.32	36	19.09	18.60	9	11,879	0.08%
2021/03/05	2	18.00	2	18.40	18.15	0	11,471	0.00%
2021/03/04	2.6	18.09	4	18.34	18.00	-1.4	11,609	-0.01%
2021/03/03	2	17.98	5	18.10	18.00	-3	11,622	-0.03%
2021/03/02	5.2	18.12	1	18.00	17.85	4.2	11,752	0.04%
2021/02/25	4	18.08	206	17.98	18.15	-202	12,382	-1.63%	大賣/鉅額交易
2021/02/24	208	17.75	6	17.78	17.70	202	12,395	1.63%	大買/鉅額交易
2021/02/23	30.2	18.40	77	18.58	18.55	-46.8	12,352	-0.38%
2021/02/22	6	17.91	0	0.00	17.65	6	12,371	0.05%
2021/02/19	1	17.15	11.3	17.10	17.35	-10.3	12,278	-0.08%
2021/02/18	9	16.64	5	16.63	16.45	4	12,211	0.03%
2021/02/17	0	0.00	1	16.25	16.25	-1	12,275	-0.01%
2021/02/05	2	15.58	1	15.60	15.45	1	12,234	0.01%
2021/02/01	13	15.02	16	14.57	15.25	-3	13,031	-0.02%
2021/01/29	2.9	15.03	2	15.45	14.85	0.9	12,945	0.01%
2021/01/28	1	15.40	1	15.35	15.25	0	12,880	0.00%
2021/01/26	4	15.58	1	15.65	15.65	3	13,028	0.02%
2021/01/25	2	15.90	0	0.00	15.90	2	12,989	0.02%
2021/01/22	1	15.90	0	0.00	15.90	1	12,963	0.01%
2021/01/21	1	16.00	0	0.00	15.65	1	12,941	0.01%
2021/01/20	4	15.86	4	15.80	15.60	0	12,877	0.00%
2021/01/19	2	16.65	2.4	16.98	16.35	-0.4	12,777	0.00%
2021/01/18	1.5	16.40	1	16.20	16.50	0.5	12,748	0.00%
2021/01/15	26	16.91	0	0.00	16.85	26	12,669	0.21%
2021/01/14	4	17.35	2	17.25	17.25	2	12,554	0.02%
2021/01/13	1	17.60	0	0.00	17.65	1	12,475	0.01%
2021/01/12	5	17.05	27.1	17.25	17.10	-22.1	12,357	-0.18%
2021/01/11	42	17.97	4	17.86	17.65	38	12,160	0.31%
2021/01/08	12	18.55	5	18.60	18.55	7	11,955	0.06%
2021/01/07	8	18.96	0	0.00	18.95	8	11,842	0.07%
2021/01/06	16	18.35	108	18.56	18.60	-92	11,631	-0.79%	大賣/
2021/01/05	23	18.61	119	18.56	18.65	-96	11,478	-0.84%	大賣/
2021/01/04	13	18.82	2	18.85	18.95	11	11,339	0.10%
2020/12/31	11	18.80	28	19.23	19.20	-17	11,173	-0.15%
2020/12/30	23	19.34	3	19.13	18.80	20	10,904	0.18%
2020/12/29	25	19.31	10	19.15	19.00	15	10,634	0.14%
2020/12/28	12	18.74	9.6	19.02	19.20	2.5	10,442	0.02%
2020/12/25	25	18.37	34	18.50	18.70	-9	10,145	-0.09%
2020/12/24	21	18.24	0	0.00	18.25	21	10,001	0.21%
2020/12/23	9	18.07	5	18.16	18.00	4	9,878	0.04%
2020/12/22	196	19.13	117	19.36	18.20	79	9,602	0.82%	大買/大賣/
2020/12/21	40	18.54	53.5	18.04	18.50	-13.5	8,606	-0.16%
2020/12/18	5.2	17.17	2	17.05	17.50	3.2	8,117	0.04%
2020/12/17	3	17.32	17	17.30	17.30	-14	8,067	-0.17%
2020/12/16	2	17.55	14	17.65	17.60	-12	8,056	-0.15%
2020/12/15	43	17.31	2.2	17.35	17.25	40.8	8,005	0.51%
2020/12/14	1.2	17.01	24	17.16	17.25	-22.8	7,868	-0.29%
2020/12/11	32	16.74	42	17.07	16.95	-10	7,721	-0.13%
2020/12/10	24	16.85	30	16.93	16.75	-6	7,584	-0.08%
2020/12/09	10	16.55	4	16.70	16.90	6	7,498	0.08%
2020/12/08	0.1	16.45	5	16.50	16.45	-5	7,613	-0.07%
2020/12/07	24.3	16.47	23	16.55	16.45	1.3	7,614	0.02%
2020/12/04	103	17.10	22	17.00	17.15	81	7,435	1.09%	大買/
2020/12/03	25	16.89	9	16.80	17.05	16	7,350	0.22%
2020/12/02	12	16.91	6	16.98	16.80	6	7,497	0.08%
2020/12/01	17	17.09	1	17.40	17.30	16	7,363	0.22%
2020/11/30	28	17.69	43.3	17.93	17.50	-15.3	7,256	-0.21%
2020/11/27	11	17.00	1	17.05	17.20	10	7,042	0.14%
2020/11/26	33	17.26	13	17.12	17.20	20	6,981	0.29%
2020/11/25	28.3	17.16	41	17.20	17.25	-12.7	6,854	-0.19%
2020/11/24	35	16.44	28	16.50	16.50	7	6,479	0.11%
2020/11/23	7	15.72	5	15.96	16.10	2	6,079	0.03%
2020/11/20	15	15.63	23	15.57	15.65	-8	6,133	-0.13%
2020/11/19	126	15.19	114	15.46	15.45	12	6,049	0.20%	大買/大賣/
2020/11/18	0	0.00	1	14.90	14.90	-1	5,754	-0.02%
2020/11/17	15	14.54	0	0.00	14.75	15	5,733	0.26%
2020/11/16	14	14.29	2	14.70	14.65	12	5,845	0.21%
2020/11/12	0	0.00	10	14.75	14.95	-10	5,995	-0.17%
2020/11/11	45	15.49	0	0.00	15.40	45	6,370	0.71%
2020/11/10	20	14.35	46	14.61	14.70	-26	6,087	-0.43%
2020/11/09	11	14.05	0	0.00	14.05	11	5,873	0.19%
2020/11/06	10	14.00	12	13.79	13.70	-2	5,809	-0.03%
2020/11/05	0	0.00	2	13.65	13.80	-2	5,756	-0.03%
2020/11/04	8	13.87	3	13.72	13.80	5	5,805	0.09%
2020/11/03	0	0.00	8	13.60	13.65	-8	5,848	-0.14%
2020/10/29	5	13.35	2	13.40	13.35	3	5,754	0.05%
2020/10/28	2	13.45	0	0.00	13.25	2	5,732	0.03%
2020/10/26	3	13.50	0	0.00	13.40	3	5,667	0.05%
2020/10/23	0	0.00	1	13.10	13.20	-1	5,637	-0.02%
2020/10/19	0	0.00	8	12.95	13.00	-8	5,642	-0.14%
2020/10/16	4	13.05	0	0.00	12.95	4	5,625	0.07%
2020/10/14	0	0.00	1	13.05	13.05	-1	5,591	-0.02%
2020/10/13	0	0.00	1	13.10	12.95	-1	5,585	-0.02%
2020/10/12	8	12.95	0	0.00	12.95	8	5,554	0.14%
2020/09/28	1	12.80	0	0.00	12.75	1	5,570	0.02%
2020/09/25	0	0.00	1	12.35	12.35	-1	5,564	-0.02%
2020/09/24	4	12.39	13	12.87	12.35	-9	5,527	-0.16%
2020/09/23	20	13.05	2	13.10	13.00	18	5,419	0.33%
2020/09/22	0	0.00	6	13.35	13.50	-6	5,343	-0.11%
2020/09/21	0	0.00	1	13.95	13.75	-1	5,256	-0.02%
2020/09/18	20	13.85	1	13.90	13.65	19	5,138	0.37%
2020/09/17	0	0.00	0.1	13.60	13.70	-0.1	4,940	0.00%
2020/09/14	1	12.90	1	12.85	13.00	0	4,821	0.00%
2020/09/11	3	13.40	3	13.55	13.20	0	4,744	0.00%
2020/09/10	1	13.90	0	0.00	13.80	1	4,584	0.02%
2020/09/08	0	0.00	1.5	13.52	13.85	-1.5	4,445	-0.03%
2020/09/07	1	14.25	4	13.92	13.80	-3	4,340	-0.07%
2020/09/04	3	13.05	3.6	13.20	13.30	-0.6	4,086	-0.02%
2020/09/03	0	0.00	7	13.06	13.30	-7	4,048	-0.17%
2020/09/02	2	13.05	0	0.00	13.05	2	3,956	0.05%
2020/09/01	4	13.08	5	12.99	13.00	-1	3,896	-0.03%
2020/08/26	0	0.00	202	13.07	12.80	-202	3,663	-5.51%	大賣/鉅額交易
2020/08/25	0	0.00	6	12.80	12.85	-6	3,422	-0.18%
2020/08/24	3	12.58	1	12.40	12.50	2	3,321	0.06%
2020/08/20	1	12.25	1	12.05	12.20	0	3,163	0.00%
2020/08/19	0	0.00	3	12.85	13.00	-3	2,978	-0.10%
2020/08/18	7	12.21	0	0.00	12.70	7	2,796	0.25%
2020/08/17	2	12.35	11	12.55	12.45	-9	2,590	-0.35%
2020/08/14	1	11.45	0	0.00	11.45	1	2,015	0.05%
2020/08/10	7	10.65	7	10.65	10.80	0	1,750	0.00%
2020/07/31	4	9.41	0	0.00	9.40	4	1,490	0.27%
2020/07/27	0.5	9.42	0	0.00	9.42	0.5	1,538	0.03%
2020/07/21	0	0.00	0	9.93	9.98	0	1,616	0.00%
2020/07/03	0	0.00	0.1	10.00	10.05	-0.1	1,657	-0.01%
2020/07/01	0	0.00	1	10.05	10.00	-1	1,652	-0.06%
2020/06/29	2	9.97	0	0.00	9.96	2	1,646	0.12%
2020/06/22	0	0.00	5	10.35	10.20	-5	1,637	-0.31%
2020/06/18	0	0.00	3	10.05	10.05	-3	1,589	-0.19%
2020/06/15	0	0.00	1	9.86	9.80	-1	1,645	-0.06%
2020/06/09	1	10.00	0	0.00	9.92	1	1,693	0.06%
2020/06/08	3	10.00	0	0.00	9.97	3	1,732	0.17%
2020/06/04	0	0.00	8	9.65	9.65	-8	1,716	-0.47%
2020/06/01	0	0.00	2	9.35	9.46	-2	1,710	-0.12%
2020/04/21	0	0.00	5	8.98	8.62	-5	1,537	-0.33%
2020/04/15	5	9.27	0	0.00	9.24	5	1,493	0.33%
2020/03/19	50	7.20	50	7.28	7.21	0	1,754	0.00%
2020/03/13	5	7.85	0	0.00	8.16	5	1,634	0.31%
2020/03/10	1	9.29	0	0.00	9.30	1	1,529	0.07%
2020/02/20	10	10.45	23	10.29	10.35	-13	1,464	-0.89%
2020/02/14	100	10.00	0	0.00	10.00	100	1,456	6.87%
2020/02/12	100	10.00	0	0.00	10.00	100	1,463	6.83%
2020/02/07	0	0.00	5	10.00	10.10	-5	1,486	-0.34%
2020/02/05	0	0.00	5	9.99	10.00	-5	1,481	-0.34%
2020/02/03	1	9.98	0	0.00	9.96	1	1,457	0.07%
2020/01/30	11	10.25	200	10.27	10.10	-189	1,414	-13.36%	大賣/鉅額交易
2020/01/20	2	10.93	0	0.00	10.90	2	1,367	0.15%
2020/01/17	5	10.85	0	0.00	10.90	5	1,371	0.36%
2020/01/14	50	10.85	0	0.00	10.85	50	1,370	3.65%
2020/01/10	50	10.85	0	0.00	10.85	50	1,509	3.31%
2020/01/09	0	0.00	5	10.95	10.95	-5	1,508	-0.33%
2020/01/08	5	10.90	0	0.00	10.90	5	1,505	0.33%
2020/01/06	8	11.63	3	11.85	11.35	5	1,437	0.35%
2020/01/03	0	0.00	5	11.45	11.55	-5	1,327	-0.38%
2019/12/31	50	11.05	0	0.00	11.10	50	1,235	4.05%
2019/12/30	55	11.15	0	0.00	11.10	55	1,231	4.47%
2019/12/18	5.9	11.16	0	0.00	11.25	5.9	1,155	0.51%
2019/12/16	0	0.00	1	10.85	10.85	-1	1,059	-0.09%
2019/12/03	0	0.00	4	10.60	10.65	-4	1,079	-0.37%
2019/11/28	1	10.65	0	0.00	10.70	1	1,074	0.09%
2019/11/25	0	0.00	2	10.70	10.70	-2	1,059	-0.19%
2019/11/11	6	10.55	0	0.00	10.55	6	1,062	0.56%
2019/11/07	0	0.00	0	10.40	10.40	0	1,053	0.00%
2019/10/18	8	10.07	1	10.10	10.15	7	1,133	0.62%
2019/09/18	0	0.00	0.5	10.70	10.70	-0.5	1,071	-0.05%
2019/09/06	0	0.00	3	10.70	10.70	-3	1,057	-0.28%
2019/08/19	0	0.00	8	10.25	10.20	-8	1,033	-0.77%
2019/08/14	11	10.07	0	0.00	10.05	11	1,013	1.09%
2019/07/24	0	0.00	0.2	11.05	11.05	-0.2	1,130	-0.01%
2019/06/10	0	0.00	5	11.15	11.05	-5	1,631	-0.31%
2019/06/05	5	11.25	0	0.00	11.25	5	1,623	0.31%
2019/05/16	1	11.00	0	0.00	11.00	1	1,896	0.05%
2019/05/15	1	11.20	0	0.00	11.20	1	1,903	0.05%
2019/05/14	1	11.00	0	0.00	11.10	1	1,920	0.05%
2019/05/06	0	0.00	10	12.30	12.40	-10	1,804	-0.55%
2019/05/03	0	0.00	2	12.60	12.65	-2	1,803	-0.11%
2019/04/23	10	12.95	0	0.00	12.85	10	1,789	0.56%
2019/04/19	0	0.00	1	12.15	12.20	-1	1,695	-0.06%
2019/04/12	1	12.40	0	0.00	12.35	1	1,722	0.06%
2019/04/11	1	12.60	0	0.00	12.40	1	1,727	0.06%
2019/04/03	0	0.00	1	12.20	12.15	-1	1,597	-0.06%
2019/03/29	1	12.40	0	0.00	12.45	1	1,519	0.07%
2019/03/22	1	13.25	0	0.00	13.40	1	1,403	0.07%
2019/03/21	0	0.00	2	13.38	13.40	-2	1,391	-0.14%
2019/02/27	2	13.20	1	13.35	13.20	1	1,624	0.06%
2019/02/21	3	12.95	0	0.00	13.00	3	1,559	0.19%
2019/02/20	0	0.00	1	13.25	13.35	-1	1,503	-0.07%
2019/02/19	1	12.85	0	0.00	12.95	1	1,472	0.07%
2019/02/15	0	0.00	2	12.60	12.55	-2	1,462	-0.14%
2019/01/25	1	12.45	0	0.00	12.55	1	1,409	0.07%
2018/12/26	0	0.00	2	11.70	11.60	-2	1,871	-0.11%
2018/12/21	2	11.60	1	11.60	11.85	1	1,894	0.05%
2018/12/12	1	12.00	0	0.00	11.90	1	1,924	0.05%
2018/11/30	0	0.00	15	12.00	12.15	-15	1,888	-0.79%
2018/11/28	1	11.75	0	0.00	11.80	1	1,864	0.05%
2018/11/23	1	11.70	0	0.00	11.65	1	1,895	0.05%
2018/11/20	0	0.00	5	11.85	11.80	-5	1,915	-0.26%
2018/11/08	0	0.00	4	12.10	12.10	-4	2,001	-0.20%
2018/11/01	0	0.00	2	11.35	11.70	-2	2,261	-0.09%
2018/10/31	2	11.20	0	0.00	11.35	2	2,262	0.09%
2018/10/25	4	11.14	0	0.00	10.90	4	2,235	0.18%
2018/10/24	10	12.06	0	0.00	11.90	10	2,152	0.46%
2018/10/22	0	0.00	4	13.15	13.05	-4	2,087	-0.19%
2018/10/19	1	12.20	0	0.00	12.90	1	2,090	0.05%
2018/10/18	5	12.78	0	0.00	12.65	5	2,024	0.25%
2018/10/16	0	0.00	1	13.10	12.90	-1	2,013	-0.05%
2018/10/15	2	12.93	0	0.00	13.00	2	2,003	0.10%
2018/10/11	1	13.15	15	13.45	13.05	-14	1,987	-0.70%
2018/10/09	1	14.25	1	14.05	14.25	0	1,967	0.00%
2018/10/08	5	14.15	0	0.00	14.25	5	2,070	0.24%
2018/10/05	1	14.20	1	14.40	14.20	0	2,263	0.00%
2018/10/04	3	14.95	0	0.00	14.80	3	2,325	0.13%
2018/10/02	3	15.28	0	0.00	15.25	3	2,417	0.12%
2018/09/28	1	15.55	0	0.00	15.30	1	2,535	0.04%
2018/09/27	4	15.50	4	15.54	15.50	0	2,548	0.00%
2018/09/26	23	15.69	23	15.47	15.70	0	2,534	0.00%
2018/09/25	6	15.43	5	15.50	15.40	1	2,516	0.04%
2018/09/21	5	15.55	0	0.00	15.70	5	2,522	0.20%
2018/09/18	0	0.00	2	14.35	14.30	-2	2,519	-0.08%
2018/09/17	6	14.52	4	14.50	14.45	2	2,540	0.08%
2018/09/07	1.5	14.97	0	0.00	14.85	1.5	2,597	0.06%
2018/09/06	5	14.85	5	14.75	14.85	0	2,592	0.00%
2018/09/05	2	15.25	0	0.00	14.95	2	2,599	0.08%
2018/08/31	0	0.00	2	15.40	15.35	-2	2,593	-0.08%
2018/08/30	2	15.55	2	15.98	15.55	0	2,645	0.00%
2018/08/24	2	15.55	0	0.00	15.70	2	2,684	0.07%
2018/08/20	2	15.50	0	0.00	15.45	2	2,794	0.07%
2018/08/16	4	15.15	18	15.21	15.15	-14	2,812	-0.50%
2018/08/15	23	15.70	13	16.20	15.60	10	2,814	0.36%
2018/08/09	3	17.35	5	17.27	17.35	-2	3,100	-0.06%
2018/07/19	1	18.85	0	0.00	18.85	1	3,211	0.03%
2018/07/18	2	18.80	0	0.00	18.90	2	3,277	0.06%
2018/07/16	2	18.75	0	0.00	19.05	2	3,271	0.06%
2018/07/13	0	0.00	50	20.85	21.00	-50	3,163	-1.58%
2018/07/09	1	19.85	0	0.00	19.95	1	3,085	0.03%
2018/07/06	6	19.96	0	0.00	19.95	6	3,086	0.19%
2018/07/03	2	20.55	0	0.00	20.30	2	3,375	0.06%
2018/07/02	0	0.00	1	20.70	20.60	-1	3,368	-0.03%
2018/06/29	0	0.00	3	20.43	20.50	-3	3,363	-0.09%
2018/06/28	1	20.20	1	20.35	20.15	0	3,356	0.00%
2018/06/27	4	20.21	0	0.00	20.10	4	3,343	0.12%
2018/06/26	9	20.09	0	0.00	20.10	9	3,332	0.27%
2018/06/25	6	20.33	0	0.00	20.30	6	3,327	0.18%
2018/06/22	7	20.15	0	0.00	20.15	7	3,330	0.21%
2018/06/20	0	0.00	15	20.15	20.05	-15	3,366	-0.45%
2018/06/12	3	20.65	0	0.00	20.65	3	3,618	0.08%
2018/06/08	50	20.80	0	0.00	20.80	50	3,630	1.38%
2018/06/07	4	21.04	5	21.00	20.85	-1	3,643	-0.03%
2018/05/31	0	0.00	10	20.25	20.50	-10	3,593	-0.28%
2018/05/30	10	20.03	0	0.00	20.00	10	3,580	0.28%
2018/05/25	0	0.00	70	20.70	20.65	-70	3,530	-1.98%
2018/05/21	3	21.45	0	0.00	21.25	3	3,453	0.09%
2018/04/24	5	19.70	0	0.00	19.65	5	3,256	0.15%
2018/04/17	1	20.65	1	20.50	20.60	0	3,232	0.00%
2018/04/03	20	18.90	0	0.00	19.00	20	2,971	0.67%
2018/03/31	50	19.00	0	0.00	18.90	50	3,118	1.60%
2018/03/30	2	18.90	0	0.00	18.95	2	3,292	0.06%
2018/03/28	1	18.85	0	0.00	18.85	1	3,342	0.03%
2018/03/23	15	19.00	0	0.00	19.00	15	3,408	0.44%
2018/03/21	0	0.00	1	19.00	19.00	-1	3,418	-0.03%
2018/03/19	0	0.00	8	19.15	19.00	-8	3,434	-0.23%
2018/03/09	1	17.85	0	0.00	17.85	1	4,286	0.02%
2018/03/07	0	0.00	1	18.10	18.10	-1	4,521	-0.02%
2018/02/27	1	18.35	0	0.00	18.45	1	4,943	0.02%
2018/02/07	2	17.20	0	0.00	16.95	2	5,199	0.04%
2018/02/06	0	0.00	2	17.65	16.75	-2	5,334	-0.04%
2018/02/01	2	18.40	0	0.00	18.40	2	5,598	0.04%
2018/01/29	5	18.65	0	0.00	18.55	5	6,006	0.08%
2018/01/23	3	18.50	0	0.00	18.40	3	5,968	0.05%
2018/01/22	0	0.00	2	18.55	18.70	-2	6,006	-0.03%
2018/01/18	2	19.05	0	0.00	18.90	2	6,014	0.03%
2018/01/10	1	19.65	0	0.00	19.65	1	6,029	0.02%
2018/01/05	1	19.10	0	0.00	19.30	1	5,948	0.02%