聯成 (1313)-國泰-板橋券商分點個股進出

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

聯成

(1313)

可現股當沖

股價
13.30
漲跌
▼0.15
漲幅
-1.12%
成交量
2,107張
產業
上市塑膠類股
465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-板橋券商分點個股進出

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-板橋券商分點個股進出
國泰-板橋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
2024/04/19	4.2	13.25	0	0.00	13.30	4.2	1,531	0.27%
2024/04/18	1.1	13.26	0	0.00	13.45	1.1	1,505	0.07%
2024/04/17	3.1	13.37	0	0.00	13.35	3.1	1,499	0.21%
2024/04/16	0.1	13.51	0	0.00	13.40	0.1	1,500	0.01%
2024/04/12	2.5	13.49	1	13.55	13.50	1.5	1,485	0.10%
2024/04/11	3.1	13.55	0	0.00	13.50	3.1	1,478	0.21%
2024/04/10	0.1	13.85	12	13.80	13.75	-11.9	1,457	-0.82%
2024/04/09	3	13.58	5	13.59	13.50	-2	1,436	-0.14%
2024/04/08	0	13.20	0	0.00	13.20	0	1,406	0.00%
2024/04/03	3	13.20	6	13.25	13.15	-3	1,398	-0.21%
2024/04/02	4.1	13.31	0	0.00	13.30	4.1	1,400	0.29%
2024/03/28	12.1	13.25	0	0.00	13.25	12.1	1,408	0.86%
2024/03/27	1.1	13.30	1	13.25	13.35	0.1	1,430	0.01%
2024/03/25	5.2	13.10	3	13.15	13.15	2.2	1,413	0.15%
2024/03/22	8.2	13.23	0	0.00	13.20	8.2	1,409	0.58%
2024/03/21	0	13.40	0	0.00	13.50	0	1,405	0.00%
2024/03/20	6.4	13.10	6	13.15	13.10	0.4	1,399	0.03%
2024/03/19	10	13.13	0	0.00	13.15	10	1,384	0.72%
2024/03/18	21	13.09	12	13.15	13.20	9	1,357	0.67%
2024/03/15	16.3	13.40	1.8	13.34	13.25	14.5	1,341	1.08%
2024/03/14	3	13.60	9	13.65	13.60	-6	1,311	-0.46%
2024/03/13	22.3	13.64	2	13.65	13.60	20.3	1,329	1.53%
2024/03/12	9	13.75	9	13.80	13.85	0	1,320	0.00%
2024/03/11	1.2	13.75	0	0.00	13.75	1.2	1,335	0.09%
2024/03/08	58.8	13.74	3	13.92	13.65	55.8	1,349	4.14%
2024/03/07	12.3	14.33	0	0.00	14.30	12.3	1,265	0.97%
2024/03/06	7.2	14.42	6	14.50	14.50	1.2	1,272	0.09%
2024/03/05	21.2	14.41	7.6	14.48	14.35	13.7	1,276	1.07%
2024/03/04	15.1	14.63	6	14.70	14.50	9.1	1,273	0.71%
2024/02/29	28.6	14.69	12.2	14.73	14.65	16.4	1,260	1.30%
2024/02/27	18	14.90	1	15.05	14.80	17	1,250	1.36%
2024/02/26	6.2	14.98	6	15.05	15.05	0.2	1,261	0.01%
2024/02/23	10.1	15.10	6	15.15	15.05	4.1	1,263	0.32%
2024/02/22	22	15.22	14	15.25	15.10	8	1,285	0.62%
2024/02/21	12	15.35	15	15.42	15.35	-3	1,283	-0.23%
2024/02/20	13.1	15.40	19	15.48	15.45	-5.9	1,293	-0.46%
2024/02/19	0	15.45	19	15.47	15.55	-19	1,305	-1.45%
2024/02/16	9	15.10	18	15.19	15.20	-9	1,340	-0.67%
2024/02/15	10.2	14.92	22	14.99	15.10	-11.8	1,356	-0.87%
2024/02/05	13.4	14.80	0	0.00	14.80	13.4	1,360	0.99%
2024/02/02	6	15.00	6	15.05	15.00	0	1,429	0.00%
2024/02/01	26.1	15.10	56	15.15	15.15	-29.9	1,450	-2.06%
2024/01/31	3	14.90	108	14.92	14.95	-105	1,449	-7.24%	大賣/鉅額交易
2024/01/29	0.1	15.10	14	15.05	15.10	-13.9	1,424	-0.98%
2024/01/26	3.2	14.66	6	14.61	14.70	-2.8	1,396	-0.20%
2024/01/25	12.1	14.30	10	14.35	14.30	2.1	1,372	0.15%
2024/01/24	6.1	14.28	6	14.35	14.35	0.1	1,369	0.01%
2024/01/23	3.1	14.17	2	14.20	14.25	1.1	1,356	0.08%
2024/01/22	2	14.10	4	14.18	14.10	-2	1,351	-0.15%
2024/01/19	13.1	14.11	12	14.16	14.25	1.1	1,355	0.08%
2024/01/18	12	14.13	6	14.17	14.15	6	1,363	0.44%
2024/01/17	22.6	14.17	16	14.27	14.20	6.6	1,361	0.48%
2024/01/16	26.2	14.57	0	0.00	14.40	26.2	1,324	1.98%
2024/01/15	0.1	15.05	2	14.93	14.90	-1.9	1,286	-0.15%
2024/01/12	0.1	14.90	0	0.00	14.85	0.1	1,298	0.01%
2024/01/11	6	14.80	3	14.85	14.80	3	1,302	0.23%
2024/01/10	13	14.81	0	0.00	14.80	13	1,310	0.99%
2024/01/09	17	15.04	2	15.15	14.95	15	1,302	1.15%
2024/01/08	0	15.10	1	15.15	15.15	-1	1,296	-0.08%
2024/01/05	9.1	15.12	0	0.00	15.10	9.1	1,298	0.70%
2024/01/04	1	15.10	1	15.15	15.10	0	1,310	0.00%
2024/01/03	62	15.10	1	15.05	15.05	61	1,353	4.51%
2024/01/02	3	15.10	3	15.15	15.10	0	1,346	0.00%
2023/12/29	3	15.18	3	15.25	15.20	0	1,346	0.00%
2023/12/28	6	15.18	4	15.23	15.30	2	1,362	0.15%
2023/12/27	2.2	15.21	6	15.25	15.30	-3.9	1,361	-0.28%
2023/12/26	6	15.23	2	15.30	15.30	4	1,361	0.29%
2023/12/25	22	15.00	3	15.05	15.00	19	1,357	1.40%
2023/12/22	18.1	15.20	2	15.25	15.10	16.1	1,350	1.19%
2023/12/21	7	15.56	1	15.60	15.55	6	1,326	0.45%
2023/12/19	7	15.65	30	15.55	15.50	-23	1,323	-1.74%
2023/12/15	3	15.65	6.5	15.70	15.85	-3.5	1,320	-0.26%
2023/12/14	21	15.58	5	15.63	15.55	16	1,307	1.22%
2023/12/13	2.1	15.45	2	15.50	15.55	0.1	1,302	0.01%
2023/12/12	5	15.50	3	15.55	15.50	2	1,330	0.15%
2023/12/11	13	15.59	3	15.67	15.55	10	1,326	0.75%
2023/12/08	16.1	15.66	0	0.00	15.70	16.1	1,329	1.21%
2023/12/07	0	0.00	3	16.03	15.95	-3	1,297	-0.23%
2023/12/06	10	16.28	4	16.33	16.20	6	1,291	0.46%
2023/12/05	0	0.00	1	16.30	16.40	-1	1,289	-0.08%
2023/12/04	2	16.15	10	16.15	16.15	-8	1,266	-0.63%
2023/12/01	0.1	16.15	4	16.10	16.10	-3.9	1,266	-0.31%
2023/11/29	8	15.91	0	0.00	16.05	8	1,302	0.61%
2023/11/28	2	15.95	0	0.00	15.95	2	1,301	0.15%
2023/11/27	10	16.08	0	0.00	15.85	10	1,305	0.77%
2023/11/23	2	15.83	3.1	15.85	15.80	-1.1	1,296	-0.08%
2023/11/22	0	0.00	0.1	16.10	16.10	-0.1	1,292	-0.01%
2023/11/21	0.1	15.95	1	16.05	16.00	-0.9	1,305	-0.07%
2023/11/20	2	16.15	0	0.00	16.15	2	1,295	0.15%
2023/11/17	11	16.26	1	16.25	16.20	10	1,295	0.77%
2023/11/16	0.5	16.29	4	16.20	16.20	-3.5	1,290	-0.27%
2023/11/15	23	15.90	41.3	16.04	16.20	-18.3	1,279	-1.43%
2023/11/14	1	15.86	12.4	15.85	15.85	-11.4	1,240	-0.92%
2023/11/13	2	15.45	0	0.00	15.45	2	1,228	0.16%
2023/11/10	7	15.51	13	15.74	15.55	-6	1,230	-0.49%
2023/11/09	0	15.36	1	15.45	15.25	-1	1,173	-0.08%
2023/11/08	0.1	15.30	0	0.00	15.25	0.1	1,200	0.01%
2023/11/07	1	15.15	2	15.20	15.20	-1	1,208	-0.08%
2023/11/06	10	15.21	6	15.27	15.30	4	1,249	0.32%
2023/11/03	5	15.09	5	15.13	15.20	0	1,260	0.00%
2023/11/02	5.3	14.78	4	14.85	14.85	1.3	1,277	0.10%
2023/10/31	1	14.85	0	0.00	14.75	1	1,423	0.07%
2023/10/30	2	14.78	0	0.00	14.75	2	1,547	0.13%
2023/10/26	1	14.55	2	14.65	14.80	-1	1,773	-0.06%
2023/10/25	6.1	14.72	8.1	14.76	14.80	-2	1,853	-0.11%
2023/10/24	0	0.00	6	14.52	14.60	-6	2,092	-0.29%
2023/10/20	2	14.40	0	0.00	14.55	2	2,253	0.09%
2023/10/18	5.1	14.85	0	0.00	14.80	5.1	2,328	0.22%
2023/10/17	0	15.15	0	0.00	15.05	0	2,414	0.00%
2023/10/16	4.1	15.28	6	15.27	15.30	-1.9	2,578	-0.07%
2023/10/13	2	15.23	1	15.15	15.15	1	3,026	0.03%
2023/10/12	0	15.30	5	15.36	15.35	-5	3,150	-0.16%
2023/10/11	1	15.25	1	15.30	15.20	0	3,165	0.00%
2023/10/06	0	15.00	1	15.00	14.90	-1	3,137	-0.03%
2023/10/05	0.1	14.85	0.1	14.90	14.85	0	3,145	0.00%
2023/10/04	3	14.55	3	14.60	14.50	0	3,142	0.00%
2023/10/03	1	14.85	1	14.95	14.80	0	3,133	0.00%
2023/09/27	4.2	14.89	0.1	14.95	14.80	4.2	3,155	0.13%
2023/09/26	1	15.00	6	15.02	15.00	-5	3,164	-0.16%
2023/09/22	1	14.95	0	0.00	15.15	1	3,189	0.03%
2023/09/21	1	15.15	20	15.11	15.10	-19	3,211	-0.59%
2023/09/20	2	15.48	4	15.48	15.40	-2	3,240	-0.06%
2023/09/19	0	0.00	1	15.60	15.65	-1	3,430	-0.03%
2023/09/18	0	15.65	0	0.00	15.70	0	3,421	0.00%
2023/09/15	1	15.40	1	15.65	15.65	0	3,416	0.00%
2023/09/13	0	0.00	3	15.75	15.75	-3	3,376	-0.09%
2023/09/12	0	15.50	2	15.55	15.60	-2	3,382	-0.06%
2023/09/11	4	15.55	24	15.50	15.45	-20	3,387	-0.59%
2023/09/08	3	15.53	1	15.60	15.70	2	3,378	0.06%
2023/09/07	1	15.20	1.3	15.31	15.30	-0.3	3,361	-0.01%
2023/09/06	11	15.45	6	15.51	15.45	5	3,364	0.15%
2023/09/05	1	16.00	2	15.80	15.75	-1	3,352	-0.03%
2023/09/04	1.1	15.64	1	15.70	15.80	0.1	3,326	0.00%
2023/09/01	0	15.15	0	0.00	15.30	0	3,299	0.00%
2023/08/31	0	15.20	0	0.00	15.05	0	3,308	0.00%
2023/08/30	0	0.00	5.1	15.20	15.30	-5.1	3,324	-0.15%
2023/08/29	2	15.00	0	0.00	15.20	2	3,327	0.06%
2023/08/28	11	15.00	0	15.20	15.00	11	3,328	0.33%
2023/08/25	0	0.00	4	15.46	15.45	-4	3,332	-0.12%
2023/08/24	0	15.20	0	0.00	15.20	0	3,309	0.00%
2023/08/23	0	0.00	1	15.00	15.00	-1	3,308	-0.03%
2023/08/22	1.1	14.96	0	0.00	14.95	1.1	3,306	0.03%
2023/08/21	5.2	15.16	2	15.15	15.10	3.2	3,298	0.10%
2023/08/18	6.1	15.48	20.1	15.48	15.30	-14	3,281	-0.43%
2023/08/17	2	14.85	10.1	15.25	15.15	-8.1	3,253	-0.25%
2023/08/16	22.1	14.89	10	14.95	14.85	12.1	3,229	0.38%
2023/08/15	12.1	15.10	4	15.15	15.10	8.1	3,202	0.25%
2023/08/14	1.1	15.36	0	0.00	15.20	1.1	3,190	0.03%
2023/08/11	6	16.03	0	16.10	15.80	6	3,150	0.19%
2023/08/10	10	15.85	21	15.81	15.75	-11	3,134	-0.35%
2023/08/08	1	16.20	3.4	16.31	16.35	-2.4	3,088	-0.08%
2023/08/07	29.2	16.20	19	16.23	16.25	10.2	3,067	0.33%
2023/08/04	13	16.82	23	16.91	16.95	-10	2,975	-0.34%
2023/08/02	17.1	17.20	16	17.15	17.05	1.1	2,927	0.04%
2023/08/01	22.1	17.38	6.1	17.32	17.40	15.9	2,796	0.57%
2023/07/31	0	0.00	3	16.93	16.75	-3	2,628	-0.11%
2023/07/28	5.5	16.63	24	16.61	16.70	-18.5	2,565	-0.72%
2023/07/27	73.2	17.18	30.1	17.24	17.15	43.1	2,490	1.73%
2023/07/26	18.1	16.43	44	16.35	16.60	-25.9	2,255	-1.15%
2023/07/25	5	15.74	0	0.00	15.85	5	2,120	0.24%
2023/07/24	2	15.97	15	15.82	15.80	-13	2,100	-0.62%
2023/07/21	6.1	16.17	4	16.14	16.15	2.1	2,062	0.10%
2023/07/20	21.1	16.20	7	16.26	16.30	14	2,039	0.69%
2023/07/19	9.1	15.96	6	15.94	15.75	3.1	1,978	0.16%
2023/07/18	67.6	16.60	41	16.51	16.65	26.6	1,826	1.45%
2023/07/17	8	15.14	7	15.16	15.30	1	1,378	0.07%
2023/07/14	6.2	14.43	1	14.60	14.55	5.2	1,261	0.41%
2023/07/12	0	0.00	6	14.25	14.20	-6	1,244	-0.48%
2023/07/11	5	14.35	51	14.30	14.30	-46	1,290	-3.57%
2023/07/10	2	14.33	2	14.38	14.30	0	1,298	0.00%
2023/07/07	4.1	14.24	4	14.25	14.30	0.1	1,303	0.01%
2023/07/06	5.6	14.49	0	0.00	14.50	5.6	1,331	0.42%
2023/07/05	8	14.68	0.1	14.75	14.65	7.9	1,338	0.59%
2023/07/04	6	14.75	0	0.00	14.75	6	1,340	0.45%
2023/07/03	4.1	14.91	5	14.88	14.95	-0.9	1,333	-0.07%
2023/06/30	6.6	14.87	2	14.90	14.85	4.6	1,327	0.35%
2023/06/29	3.1	14.76	0.5	14.85	14.80	2.6	1,308	0.20%
2023/06/28	102.5	14.97	1	14.90	14.85	101.5	1,280	7.93%	大買/鉅額交易
2023/06/27	80.2	14.98	16	15.12	15.05	64.2	1,239	5.18%
2023/06/26	2	14.38	0.9	14.50	14.35	1.1	1,045	0.11%
2023/06/21	0	14.45	0	0.00	14.50	0	1,048	0.00%
2023/06/20	13.1	14.40	10	14.50	14.40	3.1	1,051	0.30%
2023/06/19	1.1	14.45	0	0.00	14.45	1.1	1,065	0.10%
2023/06/16	4	14.61	0	0.00	14.35	4	1,065	0.38%
2023/06/15	5.1	14.30	0	0.00	14.35	5.1	1,049	0.48%
2023/06/14	1	14.30	0	0.00	14.30	1	1,055	0.10%
2023/06/13	14	14.30	5	14.34	14.35	9	1,077	0.84%
2023/06/12	1.3	14.42	0	0.00	14.35	1.3	1,073	0.12%
2023/06/09	2	14.63	30	14.60	14.55	-28	1,075	-2.60%
2023/06/08	0.4	14.62	0	14.60	14.45	0.4	1,091	0.04%
2023/06/07	1	14.70	0	0.00	14.70	1	1,131	0.09%
2023/06/06	3	14.70	3	14.63	14.70	0	1,136	0.00%
2023/06/05	3	14.50	6	14.44	14.55	-3	1,154	-0.26%
2023/06/02	12.2	14.21	17	14.25	14.20	-4.8	1,148	-0.42%
2023/06/01	9.3	14.29	6	14.35	14.20	3.3	1,145	0.29%
2023/05/31	16.4	14.24	17	14.29	14.35	-0.7	1,141	-0.06%
2023/05/30	4.2	14.15	4	14.20	14.15	0.2	1,148	0.01%
2023/05/29	6	14.10	5	14.15	14.15	1	1,166	0.09%
2023/05/26	6.4	14.14	6	14.21	14.15	0.4	1,165	0.03%
2023/05/25	4.6	14.43	5.9	14.43	14.35	-1.3	1,171	-0.11%
2023/05/24	2.8	14.51	1.9	14.57	14.65	0.9	1,178	0.08%
2023/05/23	6.2	14.59	6	14.65	14.55	0.2	1,191	0.02%
2023/05/19	0	14.55	1	14.45	14.45	-1	1,224	-0.08%
2023/05/18	1	14.55	0.1	14.65	14.55	1	1,234	0.08%
2023/05/17	0	0.00	1	14.55	14.70	-1	1,236	-0.08%
2023/05/16	1	14.30	2	14.28	14.25	-1	1,237	-0.08%
2023/05/15	0	14.05	0	0.00	14.10	0	1,250	0.00%
2023/05/12	2.1	14.10	1	14.40	14.05	1.1	1,287	0.09%
2023/05/11	2.1	14.10	1	14.40	14.05	1.1	1,293	0.09%
2023/05/10	0.1	14.42	0	0.00	14.40	0.1	1,322	0.01%
2023/05/09	1.1	14.36	0	0.00	14.35	1.1	1,368	0.08%
2023/05/08	0	0.00	1	14.55	14.50	-1	1,419	-0.07%
2023/05/05	0	0.00	1	14.65	14.55	-1	1,475	-0.07%
2023/05/04	0	14.45	0	0.00	14.55	0	1,517	0.00%
2023/05/03	3.2	14.45	0	0.00	14.40	3.2	1,597	0.20%
2023/05/02	0.1	14.89	0	0.00	14.70	0.1	1,616	0.00%
2023/04/28	1.1	15.00	0	0.00	14.95	1.1	1,679	0.07%
2023/04/27	0.1	15.05	1	15.00	15.05	-0.9	1,728	-0.05%
2023/04/26	1	15.10	2	14.83	15.10	-1	1,748	-0.06%
2023/04/25	6.1	15.05	6	14.80	14.80	0.1	1,796	0.00%
2023/04/24	3	15.00	0	0.00	15.05	3	1,831	0.16%
2023/04/20	0	14.85	3	14.85	14.80	-3	1,793	-0.17%
2023/04/19	0.1	14.95	0	0.00	14.85	0.1	1,790	0.01%
2023/04/18	0.2	15.04	0	0.00	14.95	0.2	1,779	0.01%
2023/04/17	0	0.00	2	15.28	15.20	-2	1,777	-0.11%
2023/04/14	0	0.00	2.1	15.20	15.15	-2.1	1,767	-0.12%
2023/04/13	5	14.99	2.1	15.00	15.10	2.9	1,724	0.17%
2023/04/12	3	15.05	5	15.10	15.00	-2	1,716	-0.12%
2023/04/11	1	14.95	33	15.15	15.05	-32	1,710	-1.87%
2023/04/10	3	15.00	1.2	14.94	15.00	1.8	1,680	0.11%
2023/04/06	6	14.45	11	14.50	14.50	-5	1,688	-0.30%
2023/03/30	0	0.00	8	14.44	14.40	-8	1,718	-0.47%
2023/03/29	1.3	14.36	6	14.35	14.35	-4.7	1,734	-0.27%
2023/03/28	6.1	14.35	14	14.39	14.35	-7.9	1,764	-0.45%
2023/03/27	3.1	14.40	10	14.44	14.45	-6.9	1,775	-0.39%
2023/03/24	0.3	14.50	12	14.54	14.50	-11.7	1,848	-0.63%
2023/03/23	0.1	14.47	1	14.50	14.45	-0.9	1,879	-0.05%
2023/03/22	1.1	14.51	0	0.00	14.55	1.1	1,887	0.06%
2023/03/21	7.3	14.62	3	14.70	14.55	4.3	1,883	0.23%
2023/03/20	4	14.59	3	14.60	14.65	1	1,887	0.05%
2023/03/16	22.1	14.31	13	14.43	14.25	9.1	1,904	0.48%
2023/03/15	1	14.75	1	14.75	14.75	0	1,897	0.00%
2023/03/14	3.2	14.72	1	14.75	14.70	2.2	1,929	0.11%
2023/03/13	12	14.75	12	14.80	14.90	0	1,944	0.00%
2023/03/10	8.2	15.01	1	15.05	15.00	7.2	1,932	0.37%
2023/03/09	12.1	15.45	1	15.30	15.40	11.1	1,951	0.57%
2023/03/08	10	15.58	4.3	15.61	15.60	5.7	2,073	0.28%
2023/03/03	0.2	15.25	1	15.15	15.20	-0.8	2,077	-0.04%
2023/03/02	4.2	14.99	2.2	15.01	15.10	2	2,096	0.09%
2023/03/01	3.2	15.16	1	15.10	15.10	2.2	2,072	0.11%
2023/02/24	1.1	15.56	3	15.55	15.55	-1.9	2,057	-0.09%
2023/02/23	1	15.60	3	15.70	15.60	-2	2,042	-0.10%
2023/02/22	4.1	15.38	11	15.51	15.60	-6.9	2,034	-0.34%
2023/02/21	1.2	15.64	0	0.00	15.55	1.2	2,024	0.06%
2023/02/20	5	15.35	3.1	15.35	15.65	1.9	2,032	0.10%
2023/02/17	4	15.15	6	15.22	15.20	-2	2,019	-0.10%
2023/02/16	3	15.15	3	15.20	15.25	0	2,090	0.00%
2023/02/15	3	15.25	0	0.00	15.15	3	2,091	0.14%
2023/02/14	2	15.18	1	14.95	15.25	1	2,096	0.05%
2023/02/13	4	14.74	10	14.91	14.80	-6	2,092	-0.29%
2023/02/10	13.1	14.80	11	14.86	14.80	2.1	2,083	0.10%
2023/02/09	5	15.11	0	0.00	15.15	5	2,052	0.24%
2023/02/08	6	15.20	7.5	15.24	15.15	-1.5	2,040	-0.07%
2023/02/07	3.5	15.38	5	15.34	15.30	-1.5	1,997	-0.08%
2023/02/06	6	15.66	12.1	15.82	15.75	-6.1	1,954	-0.31%
2023/02/03	10	15.50	9	15.15	15.50	1	1,903	0.05%
2023/02/02	2	15.13	2	15.10	15.20	0	1,851	0.00%
2023/02/01	11	14.92	63	15.15	15.05	-52	1,814	-2.87%
2023/01/31	7	14.72	10	14.77	14.80	-3	1,739	-0.17%
2023/01/30	18	14.57	25	14.70	14.55	-7	1,715	-0.41%
2023/01/17	3.1	14.28	16	14.28	14.40	-12.9	1,651	-0.78%
2023/01/16	30	14.03	55.3	14.06	14.00	-25.3	1,607	-1.57%
2023/01/13	25	14.30	13	14.31	14.20	12	1,598	0.75%
2023/01/12	14.6	14.05	9.2	14.09	14.20	5.4	1,588	0.34%
2023/01/11	3	13.80	1	13.80	13.75	2	1,541	0.13%
2023/01/10	10.1	13.80	1	13.90	13.75	9.1	1,553	0.59%
2023/01/09	2.1	13.65	4	13.73	13.75	-1.9	1,567	-0.12%
2023/01/06	2	13.55	2	13.65	13.55	0	1,616	0.00%
2023/01/03	1	13.35	0	0.00	13.55	1	1,644	0.06%
2022/12/29	1	13.40	0	0.00	13.55	1	1,640	0.06%
2022/12/28	4.1	13.86	4	13.74	13.65	0.1	1,646	0.01%
2022/12/27	0.2	13.93	20	14.10	13.85	-19.9	1,636	-1.21%
2022/12/26	0	0.00	10.7	14.04	14.10	-10.7	1,625	-0.66%
2022/12/23	5.1	13.85	0	0.00	13.80	5.1	1,633	0.32%
2022/12/22	0	0.00	15.1	13.92	14.05	-15.1	1,629	-0.93%
2022/12/21	1	13.45	3	13.55	13.50	-2	1,621	-0.12%
2022/12/20	3	13.17	56	13.25	13.15	-53	1,628	-3.25%
2022/12/19	3.1	13.83	1	13.65	13.70	2.1	1,624	0.13%
2022/12/16	26	14.13	10	14.17	13.90	16	1,610	0.99%
2022/12/15	9.2	14.14	6.3	14.11	14.10	2.9	1,537	0.19%
2022/12/14	2.3	13.92	0	0.00	13.90	2.3	1,509	0.15%
2022/12/13	3	13.68	0	0.00	13.80	3	1,496	0.20%
2022/12/09	51	13.92	0	0.00	13.85	51	1,489	3.42%
2022/12/07	1.7	13.44	1	13.45	13.50	0.7	1,464	0.05%
2022/12/06	10	13.87	23.3	13.72	13.60	-13.3	1,447	-0.92%
2022/12/05	5.1	14.18	0	14.15	14.10	5.1	1,413	0.36%
2022/12/02	0	0.00	1	13.95	13.90	-1	1,387	-0.07%
2022/12/01	8	14.07	15	14.07	14.00	-7	1,383	-0.51%
2022/11/30	4.7	13.82	3	13.88	14.05	1.7	1,319	0.13%
2022/11/28	1	12.95	12	13.20	13.30	-11	1,170	-0.94%
2022/11/25	2	13.08	1	13.20	13.10	1	1,164	0.09%
2022/11/24	2	12.93	4	12.91	12.95	-2	1,147	-0.17%
2022/11/23	1	12.75	2	12.75	12.75	-1	1,128	-0.09%
2022/11/21	0	12.55	0	0.00	12.60	0	1,132	0.00%
2022/11/18	9.2	12.68	0	0.00	12.60	9.2	1,145	0.80%
2022/11/17	1	12.65	2	12.73	12.80	-1	1,168	-0.09%
2022/11/16	7	12.62	1	12.70	12.60	6	1,165	0.51%
2022/11/15	8	13.00	1	13.00	13.10	7	1,152	0.61%
2022/11/14	15	13.08	27	12.95	13.15	-12	1,137	-1.05%
2022/11/11	3	12.48	17	12.44	12.40	-14	1,073	-1.30%
2022/11/10	4.4	12.26	7	12.34	12.35	-2.6	1,073	-0.24%
2022/11/09	0.2	12.60	74	12.52	12.50	-73.8	1,069	-6.90%
2022/11/08	0	12.65	2	12.63	12.60	-2	1,076	-0.18%
2022/11/07	0.1	12.50	4	12.59	12.60	-3.9	1,113	-0.35%
2022/11/04	0	0.00	3	12.40	12.45	-3	1,120	-0.27%
2022/11/03	1	12.30	0	0.00	12.30	1	1,133	0.09%
2022/11/02	4	12.36	3	12.42	12.40	1	1,169	0.09%
2022/11/01	0.1	12.34	1	12.30	12.30	-0.9	1,218	-0.07%
2022/10/31	0	12.20	0	0.00	12.20	0	1,282	0.00%
2022/10/28	0.1	12.30	2	12.48	12.20	-2	1,456	-0.13%
2022/10/27	0	0.00	5	12.33	12.40	-5	1,456	-0.34%
2022/10/26	4	12.08	0	0.00	12.10	4	1,452	0.28%
2022/10/25	0	0.00	1	12.15	12.25	-1	1,452	-0.07%
2022/10/21	0.1	12.20	0	0.00	12.15	0.1	1,448	0.01%
2022/10/20	0	12.10	0	0.00	12.45	0	1,434	0.00%
2022/10/18	0	0.00	1	12.15	12.25	-1	1,383	-0.07%
2022/10/17	0.3	12.10	1	12.00	12.20	-0.7	1,378	-0.05%
2022/10/14	3	12.50	17	12.50	12.60	-14	1,362	-1.03%
2022/10/13	2.3	11.84	2	11.73	11.70	0.3	1,327	0.02%
2022/10/12	0.3	12.15	0	0.00	12.15	0.3	1,312	0.02%
2022/10/11	0.2	12.22	0	0.00	12.15	0.2	1,315	0.02%
2022/10/07	0.1	12.75	0	0.00	12.65	0.1	1,316	0.01%
2022/10/06	0	0.00	2	12.70	12.75	-2	1,323	-0.15%
2022/10/05	0	0.00	3	12.63	12.70	-3	1,353	-0.22%
2022/10/04	0.1	12.50	0	0.00	12.50	0.1	1,377	0.01%
2022/10/03	0	0.00	1	12.40	12.35	-1	1,383	-0.07%
2022/09/30	1	11.95	3	11.98	12.25	-2	1,392	-0.14%
2022/09/28	4.5	12.02	3	11.95	11.95	1.5	1,384	0.11%
2022/09/27	0.6	12.39	0	0.00	12.35	0.6	1,370	0.04%
2022/09/26	13.7	12.66	0	0.00	12.55	13.7	1,356	1.01%
2022/09/23	0.2	13.08	0	0.00	13.05	0.2	1,369	0.02%
2022/09/22	2.2	12.98	0	0.00	13.05	2.2	1,390	0.16%
2022/09/21	6.1	13.20	15	13.30	13.15	-8.9	1,391	-0.64%
2022/09/20	2.1	13.40	0	0.00	13.40	2.1	1,386	0.15%
2022/09/19	2	13.45	0	0.00	13.40	2	1,408	0.14%
2022/09/16	1.1	13.70	1	13.60	13.55	0.1	1,421	0.01%
2022/09/15	0.1	13.90	4	13.84	13.75	-4	1,433	-0.28%
2022/09/14	0.3	13.64	1	13.55	13.55	-0.7	1,436	-0.05%
2022/09/13	0.3	13.76	5	13.75	13.75	-4.7	1,449	-0.33%
2022/09/12	0.2	13.71	1	13.60	13.65	-0.8	1,472	-0.05%
2022/09/08	0.1	13.40	0	0.00	13.50	0.1	1,486	0.00%
2022/09/07	2.1	13.30	0	0.00	13.35	2.1	1,488	0.14%
2022/09/06	0.2	13.47	0	0.00	13.40	0.2	1,489	0.01%
2022/09/05	2.3	13.47	2	13.50	13.45	0.3	1,500	0.02%
2022/09/02	1.3	13.68	2	13.65	13.65	-0.8	1,515	-0.05%
2022/09/01	2.2	13.78	0	0.00	13.75	2.2	1,520	0.15%
2022/08/31	0	14.10	10	13.98	14.05	-10	1,534	-0.65%
2022/08/30	0.1	13.80	2	13.80	13.85	-2	1,539	-0.13%
2022/08/29	0.1	13.68	0	0.00	13.65	0.1	1,537	0.01%
2022/08/26	0.1	14.05	0	0.00	14.00	0.1	1,534	0.00%
2022/08/25	0.1	14.02	1	14.10	13.95	-0.9	1,534	-0.06%
2022/08/24	11.2	14.22	7	14.11	13.95	4.2	1,540	0.27%
2022/08/23	0.2	13.73	0.2	13.70	13.75	0	1,526	0.00%
2022/08/22	0.1	13.85	1	13.85	13.75	-0.9	1,546	-0.06%
2022/08/19	0.1	13.80	1	13.80	13.75	-0.9	1,539	-0.06%
2022/08/18	0.2	13.75	0	0.00	13.65	0.2	1,533	0.01%
2022/08/17	0.1	13.80	5	13.76	13.75	-4.9	1,538	-0.32%
2022/08/16	0.2	13.70	6	13.65	13.65	-5.9	1,536	-0.38%
2022/08/15	12.1	13.50	1	13.50	13.55	11.1	1,533	0.72%
2022/08/12	1.1	13.64	8.3	13.66	13.55	-7.2	1,527	-0.47%
2022/08/11	0.1	13.50	4	13.44	13.45	-4	1,508	-0.26%
2022/08/10	4.1	13.24	6.2	13.34	13.35	-2.1	1,512	-0.14%
2022/08/09	2.1	12.83	6	13.19	13.20	-3.9	1,543	-0.25%
2022/08/08	8.8	12.92	0	0.00	12.90	8.8	1,535	0.57%
2022/08/05	3.7	13.39	0	0.00	13.40	3.7	1,539	0.24%
2022/08/04	37.6	13.57	20	13.71	13.55	17.6	1,516	1.16%
2022/08/03	2	14.90	4	14.90	14.95	-2	1,392	-0.14%
2022/08/02	0.1	15.15	0	0.00	15.05	0.1	1,425	0.00%
2022/08/01	0	0.00	1	15.40	15.45	-1	1,476	-0.07%
2022/07/28	0	0.00	2	15.05	15.05	-2	1,539	-0.13%
2022/07/27	0	0.00	1	14.95	15.00	-1	1,548	-0.06%
2022/07/26	0	15.05	0	0.00	15.00	0	1,586	0.00%
2022/07/25	0.1	15.15	2	15.10	15.15	-1.9	1,602	-0.12%
2022/07/22	0.1	15.00	0	0.00	15.00	0.1	1,623	0.00%
2022/07/21	0.1	15.00	9	15.00	15.05	-8.9	1,657	-0.54%
2022/07/20	3.2	14.96	5	15.10	14.85	-1.8	1,690	-0.10%
2022/07/19	0	0.00	4	14.83	14.85	-4	1,718	-0.23%
2022/07/18	0.1	14.53	1	14.65	14.65	-0.9	1,716	-0.05%
2022/07/15	1.1	14.30	0	0.00	14.35	1.1	1,722	0.06%
2022/07/14	0.1	14.58	0	0.00	14.55	0.1	1,727	0.01%
2022/07/13	0	0.00	4	14.63	14.60	-4	1,730	-0.23%
2022/07/12	12.2	14.15	1	13.95	13.85	11.2	1,730	0.65%
2022/07/11	2.1	14.63	0	0.00	14.60	2.1	1,719	0.12%
2022/07/08	10	14.95	2	15.18	14.95	8	1,726	0.46%
2022/07/07	5.1	14.67	3	14.88	15.00	2.1	1,733	0.12%
2022/07/06	3.3	14.98	0	0.00	14.95	3.3	1,783	0.18%
2022/07/05	0.1	15.40	5	15.39	15.35	-4.9	1,858	-0.26%
2022/07/04	1.1	15.02	0	0.00	15.00	1.1	1,863	0.06%
2022/07/01	30.6	15.45	2	15.00	15.00	28.6	1,898	1.50%
2022/06/30	5.1	15.82	0	0.00	15.70	5.1	1,882	0.27%
2022/06/29	5.3	16.23	0	0.00	16.20	5.3	1,880	0.28%
2022/06/28	0.2	16.47	0	0.00	16.50	0.2	1,890	0.01%
2022/06/27	0	0.00	9	16.70	16.85	-9	1,909	-0.47%
2022/06/24	0.1	16.10	14	16.28	16.30	-14	1,905	-0.73%
2022/06/23	13.1	15.84	3.2	16.07	15.85	9.9	1,939	0.51%
2022/06/22	5.3	15.84	1.2	15.96	15.95	4.1	1,956	0.21%
2022/06/21	0.1	16.25	15	16.14	16.25	-15	2,067	-0.72%
2022/06/20	15.2	15.76	2	15.90	15.60	13.2	2,157	0.61%
2022/06/17	23.1	16.32	0	0.00	16.35	23.1	2,204	1.05%
2022/06/16	4.5	16.76	1	17.05	16.50	3.5	2,286	0.15%
2022/06/15	0.1	16.95	17	16.74	16.95	-17	2,327	-0.73%
2022/06/14	23.3	16.49	3	16.45	16.60	20.3	2,366	0.86%
2022/06/13	40.2	16.96	19	16.91	16.80	21.2	2,405	0.88%
2022/06/10	12.1	17.40	1	17.45	17.40	11.1	2,436	0.45%
2022/06/09	2	17.70	5	17.65	17.60	-3	2,465	-0.12%
2022/06/08	3	17.25	0	0.00	17.30	3	2,514	0.12%
2022/06/06	0.1	17.30	0	0.00	17.25	0.1	3,056	0.00%
2022/06/02	0	17.25	1	17.20	17.25	-1	3,110	-0.03%
2022/06/01	1	17.30	7	17.29	17.25	-6	3,146	-0.19%
2022/05/31	0.3	17.00	1	17.00	17.15	-0.7	3,155	-0.02%
2022/05/30	10.1	17.00	2	17.13	17.10	8	3,190	0.25%
2022/05/27	0.1	16.90	2	16.90	16.95	-1.9	3,253	-0.06%
2022/05/25	2	17.00	0	0.00	17.00	2	3,308	0.06%
2022/05/24	13	16.90	4	16.95	16.75	9	3,344	0.27%
2022/05/20	1.1	17.00	12	17.09	16.95	-11	3,384	-0.32%
2022/05/19	1	17.10	11	17.12	17.15	-10	3,393	-0.29%
2022/05/18	0.1	17.00	10.4	17.04	17.00	-10.3	3,382	-0.30%
2022/05/17	0.1	17.00	13	16.86	17.00	-12.9	3,390	-0.38%
2022/05/16	0	0.00	1	16.30	16.40	-1	3,362	-0.03%
2022/05/13	8	15.88	17	15.94	16.10	-9	3,355	-0.27%
2022/05/12	14.6	15.42	7	15.44	15.25	7.6	3,341	0.23%
2022/05/11	26.7	15.68	3	15.58	15.70	23.7	3,357	0.71%
2022/05/10	16.5	16.12	3	16.25	16.10	13.5	3,439	0.39%
2022/05/09	13.2	16.71	3	16.58	16.45	10.2	3,449	0.29%
2022/05/06	21	17.33	31	17.32	17.30	-10	3,460	-0.29%
2022/05/05	1.3	17.04	1	17.05	16.90	0.3	3,482	0.01%
2022/05/04	0	0.00	3	16.82	16.80	-3	3,528	-0.09%
2022/05/03	12.2	16.37	29	16.34	16.45	-16.8	3,612	-0.46%
2022/04/29	0.4	16.72	0	0.00	16.55	0.4	3,623	0.01%
2022/04/28	0.1	16.84	21	16.78	16.70	-20.9	3,648	-0.57%
2022/04/27	8.4	16.53	0	0.00	16.50	8.4	3,647	0.23%
2022/04/26	3	17.20	26	17.08	17.05	-23	3,661	-0.63%
2022/04/25	12.6	16.79	12	16.71	16.70	0.6	3,662	0.02%
2022/04/22	4	17.34	7	17.31	17.30	-3	3,630	-0.08%
2022/04/21	3.2	17.57	3	17.55	17.45	0.2	3,659	0.01%
2022/04/20	1	17.21	1	17.35	17.35	0	3,683	0.00%
2022/04/19	1.1	17.24	1	17.25	17.15	0.1	3,686	0.00%
2022/04/18	8	16.88	0	0.00	16.95	8	3,694	0.22%
2022/04/15	11.4	17.25	0	0.00	17.25	11.4	3,692	0.31%
2022/04/14	3.1	17.59	1	17.60	17.50	2.1	3,769	0.05%
2022/04/13	1.1	17.35	0.3	17.52	17.65	0.8	3,782	0.02%
2022/04/12	20.2	17.47	1	17.35	17.25	19.2	3,777	0.51%
2022/04/11	7.4	17.92	4	18.48	17.85	3.4	3,725	0.09%
2022/04/08	1.2	17.91	3	17.90	17.80	-1.8	3,678	-0.05%
2022/04/07	20.5	18.00	1	17.85	17.80	19.5	3,710	0.52%
2022/04/06	7.2	18.12	0	0.00	18.15	7.2	3,748	0.19%
2022/04/01	13.1	18.19	14	18.23	18.30	-1	3,755	-0.03%
2022/03/31	0.3	18.56	0	0.00	18.35	0.3	3,764	0.01%
2022/03/30	11.2	18.30	1	18.50	18.45	10.2	3,790	0.27%
2022/03/29	1.2	18.48	1	18.40	18.35	0.2	3,797	0.01%
2022/03/28	40.4	18.33	13.2	18.29	18.35	27.2	3,824	0.71%
2022/03/25	11.3	18.84	1.2	18.98	18.80	10.1	3,806	0.27%
2022/03/24	36	18.90	20	18.90	18.90	16	3,792	0.42%
2022/03/23	40	19.82	7.1	19.87	20.00	32.9	3,729	0.88%
2022/03/22	19.6	19.70	11.2	19.66	19.80	8.4	3,646	0.23%
2022/03/21	10.1	19.52	10	19.57	19.60	0.1	3,614	0.00%
2022/03/18	30	19.20	3.1	19.17	19.15	26.9	3,560	0.76%
2022/03/17	14	19.04	21	19.10	19.10	-7	3,547	-0.20%
2022/03/16	13.1	18.78	3.5	18.93	18.85	9.6	3,526	0.27%
2022/03/15	5.7	18.93	6	19.03	18.90	-0.3	3,516	-0.01%
2022/03/14	7.4	19.16	3.1	19.17	19.15	4.3	3,533	0.12%
2022/03/11	8.1	18.96	3	18.98	18.95	5.1	3,535	0.14%
2022/03/10	13.6	19.03	6	19.07	19.10	7.6	3,492	0.22%
2022/03/09	91.2	18.96	15	19.05	18.90	76.2	3,383	2.25%
2022/03/08	34.3	20.76	3	20.50	20.45	31.3	3,001	1.04%
2022/03/07	5.1	21.16	1	21.30	21.25	4.1	2,991	0.14%
2022/03/04	45.1	21.76	6	21.92	21.70	39.1	3,020	1.29%
2022/03/03	2.1	22.05	39	22.17	22.10	-37	3,064	-1.21%
2022/03/02	15.1	21.99	16	21.99	22.05	-1	3,068	-0.03%
2022/03/01	1	21.40	2	21.60	21.60	-1	3,071	-0.03%
2022/02/25	18.1	21.15	0	0.00	20.90	18.1	3,108	0.58%
2022/02/24	14	21.10	0	0.00	20.90	14	3,121	0.45%
2022/02/23	2	21.43	1	21.50	21.50	1	3,143	0.03%
2022/02/22	2	21.45	2	21.80	21.35	0	3,187	0.00%
2022/02/21	0	0.00	12	21.76	21.80	-12	3,208	-0.37%
2022/02/18	0.1	21.80	0	0.00	21.65	0.1	3,235	0.00%
2022/02/17	1	21.60	1	21.60	21.65	0	3,286	0.00%
2022/02/16	7	21.44	9	21.41	21.40	-2	3,297	-0.06%
2022/02/15	11	21.25	0	0.00	21.20	11	3,341	0.33%
2022/02/14	4	21.51	7	21.53	21.45	-3	3,385	-0.09%
2022/02/11	22	21.85	2	21.88	21.75	20	3,429	0.58%
2022/02/10	3	22.32	44	22.27	22.35	-41	3,443	-1.19%
2022/02/09	0	0.00	3	21.90	21.95	-3	3,367	-0.09%
2022/02/08	1	21.60	16.6	21.72	21.85	-15.6	3,410	-0.46%
2022/02/07	2.6	21.22	55.1	21.18	21.60	-52.5	3,456	-1.52%
2022/01/26	1.1	20.42	19	20.39	20.50	-17.9	3,612	-0.50%
2022/01/25	17.5	20.08	21	20.25	20.00	-3.5	3,605	-0.10%
2022/01/24	7.1	20.71	5	20.70	20.65	2.1	3,540	0.06%
2022/01/21	17.3	21.22	4	21.59	21.10	13.3	3,528	0.38%
2022/01/20	1	21.35	25	21.56	21.55	-24	3,548	-0.68%
2022/01/19	9	21.39	9	21.68	21.35	0	3,581	0.00%
2022/01/18	15.5	21.45	12	21.43	21.45	3.5	3,600	0.10%
2022/01/17	1.3	21.21	2	21.15	21.25	-0.7	3,601	-0.02%
2022/01/14	1.3	21.25	0.1	21.20	21.15	1.2	3,668	0.03%
2022/01/13	0.1	21.60	1	21.65	21.55	-0.9	3,704	-0.03%
2022/01/12	1.1	21.30	2	21.25	21.30	-1	3,714	-0.03%
2022/01/11	10	21.18	7	21.16	21.15	3	3,773	0.08%
2022/01/10	4.5	21.12	0	0.00	21.15	4.5	3,890	0.12%
2022/01/07	10.1	21.50	19	21.57	21.25	-8.9	3,904	-0.23%
2022/01/06	5.4	21.07	2	21.05	21.10	3.4	3,951	0.09%
2022/01/05	6	21.18	0	0.00	21.20	6	4,075	0.15%
2022/01/04	5.1	21.19	0	0.00	21.20	5.1	4,233	0.12%
2022/01/03	7.1	21.34	2	21.25	21.30	5.1	4,320	0.12%
2021/12/30	1	21.60	6	21.68	21.60	-5	4,418	-0.11%
2021/12/29	4	21.51	17	21.55	21.60	-13	4,495	-0.29%
2021/12/27	7	21.31	10	21.30	21.30	-3	4,709	-0.06%
2021/12/24	1.1	21.50	49	21.45	21.45	-48	5,015	-0.96%
2021/12/23	26.1	21.32	13	21.31	21.35	13.1	5,192	0.25%
2021/12/22	4	21.29	6	21.38	21.25	-2	5,887	-0.03%
2021/12/21	4.2	20.97	14	21.02	21.10	-9.9	6,141	-0.16%
2021/12/20	0.2	21.13	0	0.00	21.10	0.2	6,609	0.00%
2021/12/17	5.1	21.05	1	21.15	21.20	4.1	6,880	0.06%
2021/12/16	21.3	20.90	26	20.90	20.90	-4.7	6,912	-0.07%
2021/12/15	3.4	20.88	2	21.00	20.85	1.4	6,977	0.02%
2021/12/14	9	20.99	0	0.00	20.90	9	7,108	0.13%
2021/12/13	20	21.11	82	21.20	21.05	-62	7,345	-0.84%
2021/12/10	3.1	21.22	13	21.26	21.25	-9.9	7,476	-0.13%
2021/12/09	13.3	21.57	6	21.39	21.40	7.3	7,482	0.10%
2021/12/08	7	21.59	24	21.61	21.55	-17	7,520	-0.23%
2021/12/07	0	0.00	15	21.29	21.35	-15	7,618	-0.20%
2021/12/06	6	20.98	3	21.02	21.05	3	7,648	0.04%
2021/12/03	2	21.15	7	21.21	21.15	-5	7,669	-0.07%
2021/12/02	12	21.03	4	21.04	21.00	8	7,722	0.10%
2021/12/01	37.1	21.08	3	21.10	21.25	34.1	7,724	0.44%
2021/11/30	14	21.26	1	21.25	21.20	13	7,789	0.17%
2021/11/29	10.5	21.46	6	21.49	21.40	4.5	7,759	0.06%
2021/11/26	28.1	22.06	3	22.03	22.10	25.1	7,719	0.33%
2021/11/25	11.1	22.59	2	22.50	22.50	9.1	7,711	0.12%
2021/11/24	4	22.10	34	22.28	22.30	-30	7,693	-0.39%
2021/11/23	2.2	21.94	1	22.15	21.95	1.2	7,674	0.02%
2021/11/22	37	21.96	4	21.99	21.95	33	7,729	0.43%
2021/11/19	18	22.27	14	22.37	22.15	4	7,756	0.05%
2021/11/18	5	22.15	19	22.37	22.35	-14	7,818	-0.18%
2021/11/17	32	22.06	4.1	22.05	22.10	27.9	7,823	0.36%
2021/11/16	46.1	22.18	16	22.20	22.15	30.1	7,854	0.38%
2021/11/15	27.2	22.33	7	22.30	22.30	20.2	7,870	0.26%
2021/11/12	1.1	22.40	6	22.43	22.45	-4.9	7,933	-0.06%
2021/11/11	26.3	22.28	0	0.00	22.20	26.3	7,971	0.33%
2021/11/10	0	0.00	5	22.30	22.45	-5	8,137	-0.06%
2021/11/09	5.2	22.17	3	22.25	22.10	2.2	8,117	0.03%
2021/11/08	4	22.25	15.1	22.20	22.25	-11.1	8,095	-0.14%
2021/11/05	11.2	22.11	10	22.13	22.20	1.2	8,190	0.01%
2021/11/04	29.1	22.34	4	22.65	22.35	25.1	8,247	0.30%
2021/11/03	59.1	22.31	57	22.38	22.65	2.1	8,293	0.03%
2021/11/02	16	23.22	2	23.43	23.05	14	8,149	0.17%
2021/11/01	13	23.32	20	23.40	23.25	-7	8,358	-0.08%
2021/10/29	9.1	23.06	2	23.08	23.15	7.1	8,886	0.08%
2021/10/28	38.3	23.09	11	23.15	23.10	27.3	9,157	0.30%
2021/10/27	7.6	23.36	4	23.30	23.35	3.6	9,330	0.04%
2021/10/26	10.3	23.70	32	23.50	23.50	-21.7	9,429	-0.23%
2021/10/25	0.1	23.90	1	23.90	23.90	-1	9,520	-0.01%
2021/10/22	3.1	24.11	7	24.00	23.80	-3.9	9,655	-0.04%
2021/10/21	0.1	24.00	18	24.00	24.45	-18	9,643	-0.19%
2021/10/20	2.1	24.17	11	24.16	24.00	-8.9	9,674	-0.09%
2021/10/19	5	24.32	1	24.35	24.30	4	9,831	0.04%
2021/10/18	3	24.29	2.1	24.14	24.45	0.9	9,892	0.01%
2021/10/15	1	23.65	6	23.66	23.70	-5	9,909	-0.05%
2021/10/14	5.1	23.60	12	23.65	23.55	-6.9	10,041	-0.07%
2021/10/13	9	24.40	97	24.45	23.95	-88	10,038	-0.88%
2021/10/12	101	24.13	8	24.24	24.45	93	9,992	0.93%	大買/
2021/10/08	7	24.01	45	23.94	23.85	-38	9,945	-0.38%
2021/10/07	18	24.11	31	24.21	24.15	-13	10,000	-0.13%
2021/10/06	12.1	24.03	11	23.87	23.70	1.1	10,170	0.01%
2021/10/05	3.1	23.45	3	23.35	23.75	0.1	10,245	0.00%
2021/10/04	21.3	24.39	13	23.73	23.10	8.3	10,311	0.08%
2021/10/01	56.1	25.37	180	24.83	24.45	-124	10,426	-1.19%	大賣/鉅額交易
2021/09/30	21	25.17	68.8	24.99	25.45	-47.7	10,418	-0.46%
2021/09/29	314	25.95	117	25.82	25.00	197	10,477	1.88%	大買/大賣/鉅額交易
2021/09/28	41.5	26.01	36	25.79	25.95	5.5	10,265	0.05%
2021/09/27	34.4	25.89	53.1	25.88	26.25	-18.7	13,053	-0.14%
2021/09/24	6	25.13	33	25.25	24.90	-27	14,792	-0.18%
2021/09/23	1.2	24.24	4	24.33	24.30	-2.8	14,804	-0.02%
2021/09/22	5.6	23.63	10	23.93	23.90	-4.4	14,942	-0.03%
2021/09/17	11.8	24.55	2	24.85	24.25	9.8	15,058	0.06%
2021/09/16	22.3	25.22	10	25.24	25.10	12.3	15,025	0.08%
2021/09/15	4	24.94	13	25.08	24.70	-9	14,874	-0.06%
2021/09/14	0.1	24.90	1	24.90	24.90	-0.9	14,863	-0.01%
2021/09/13	3.3	24.98	9.4	24.94	24.95	-6.1	15,022	-0.04%
2021/09/10	6.6	24.84	8	24.73	24.70	-1.4	15,161	-0.01%
2021/09/09	1	24.14	6.1	24.39	24.55	-5.1	15,256	-0.03%
2021/09/08	0.1	24.10	21	23.80	23.80	-20.9	15,304	-0.14%
2021/09/07	1	24.20	12	24.20	24.30	-11	15,642	-0.07%
2021/09/06	6.2	23.91	4	24.00	23.75	2.2	15,682	0.01%
2021/09/03	4	24.30	9.2	24.46	24.25	-5.2	15,766	-0.03%
2021/09/02	3	23.80	0	0.00	23.75	3	15,907	0.02%
2021/09/01	0	0.00	0.5	24.30	24.25	-0.5	16,154	0.00%
2021/08/31	4	24.24	2	24.43	24.50	2	16,516	0.01%
2021/08/30	11	24.40	3	24.47	24.45	8	17,120	0.05%
2021/08/27	24	23.92	0.1	24.00	23.90	23.9	17,583	0.14%
2021/08/26	3	23.95	10	23.96	23.95	-7	18,477	-0.04%
2021/08/25	5	23.44	0	0.00	23.65	5	20,282	0.02%
2021/08/24	4	23.42	12	23.36	23.70	-8	20,396	-0.04%
2021/08/23	0.4	22.79	12	22.65	22.85	-11.6	20,784	-0.06%
2021/08/20	16.2	22.34	13	22.32	22.10	3.2	20,968	0.02%
2021/08/19	12.1	22.91	16	23.29	22.70	-3.9	21,073	-0.02%
2021/08/18	9.4	22.75	31	22.32	23.25	-21.6	21,533	-0.10%
2021/08/17	13.1	22.62	19	22.93	22.35	-5.9	21,746	-0.03%
2021/08/16	70.8	23.12	14	22.84	22.85	56.8	21,972	0.26%
2021/08/13	11.2	24.09	112	24.18	24.00	-100.8	22,043	-0.46%	大賣/
2021/08/12	1.1	24.45	13	24.43	24.55	-11.9	22,142	-0.05%
2021/08/11	24.4	24.42	15	24.43	24.20	9.4	22,279	0.04%
2021/08/10	58.2	24.96	26	24.86	24.80	32.2	22,399	0.14%
2021/08/09	33.5	25.28	2	25.20	25.20	31.5	22,570	0.14%
2021/08/06	10	25.80	31.1	25.72	25.65	-21	22,691	-0.09%
2021/08/05	61.6	25.78	42	25.69	25.65	19.6	23,030	0.09%
2021/08/04	147.5	26.57	59	26.46	26.40	88.5	23,166	0.38%	大買/
2021/08/03	25	27.51	76.5	27.69	28.00	-51.5	23,073	-0.22%
2021/08/02	14	26.95	74.5	27.02	27.45	-60.5	23,112	-0.26%
2021/07/30	26.1	26.76	30.3	26.71	26.55	-4.2	23,648	-0.02%
2021/07/29	38	26.43	86.2	26.35	26.65	-48.2	24,013	-0.20%
2021/07/28	25.2	25.45	357	25.09	26.10	-331.8	24,268	-1.37%	大賣/鉅額交易
2021/07/27	11	25.67	9	25.82	25.50	2	24,877	0.01%
2021/07/26	24.3	26.03	12	26.11	25.85	12.3	25,441	0.05%
2021/07/23	49.2	26.02	90.2	25.92	26.15	-41	26,088	-0.16%
2021/07/22	17.1	25.02	19	25.22	25.00	-1.9	26,230	-0.01%
2021/07/21	24.2	24.98	50	25.01	24.80	-25.8	26,640	-0.10%
2021/07/20	57.6	25.33	34	25.26	25.25	23.6	27,077	0.09%
2021/07/19	74	26.12	10	26.01	26.05	64	27,330	0.23%
2021/07/16	21.3	26.19	16	26.09	26.10	5.3	28,384	0.02%
2021/07/15	29	25.90	32	26.10	26.40	-3	28,906	-0.01%
2021/07/14	72.9	25.09	33	25.28	25.65	39.9	29,970	0.13%
2021/07/13	125.2	25.65	41.3	25.79	25.45	83.9	31,031	0.27%	大買/
2021/07/12	46.2	26.41	27	26.45	26.25	19.2	31,887	0.06%
2021/07/09	64.3	26.47	39	26.54	26.60	25.3	32,477	0.08%
2021/07/08	126.6	26.54	75.1	26.61	26.50	51.5	32,758	0.16%	大買/
2021/07/07	77.8	26.76	41.1	26.69	26.60	36.7	32,984	0.11%
2021/07/06	90.1	27.13	35	27.14	27.20	55.1	33,786	0.16%
2021/07/05	65.4	27.60	94.4	27.32	27.15	-29.1	34,327	-0.08%
2021/07/02	774.7	30.27	827.3	29.88	27.50	-52.6	34,289	-0.15%	大買/大賣/
2021/07/01	503.3	29.30	478	29.48	29.90	25.3	31,710	0.08%	大買/大賣/
2021/06/30	50.2	26.87	106.4	26.98	27.20	-56.2	30,007	-0.19%	大賣/
2021/06/29	32.1	26.50	10	26.57	26.25	22.1	29,947	0.07%
2021/06/28	24	26.49	53	26.47	26.80	-29	29,899	-0.10%
2021/06/25	23.7	26.10	5.1	26.19	26.00	18.6	29,942	0.06%
2021/06/24	11.4	25.98	12	26.09	26.25	-0.6	30,361	0.00%
2021/06/23	54.3	25.83	34	25.96	25.70	20.3	30,742	0.07%
2021/06/22	27.2	25.77	127	25.71	25.95	-99.8	30,861	-0.32%	大賣/
2021/06/21	94.1	24.80	43	24.89	24.95	51.1	30,765	0.17%
2021/06/18	46.2	25.71	22	25.78	25.60	24.2	30,670	0.08%
2021/06/17	6.1	26.23	1.2	26.26	26.30	4.9	30,633	0.02%
2021/06/16	53	26.95	16.1	27.11	26.15	36.9	30,787	0.12%
2021/06/15	6.2	26.27	12	26.11	26.40	-5.8	30,516	-0.02%
2021/06/11	28.1	26.56	4.6	26.64	26.35	23.5	30,467	0.08%
2021/06/10	19	26.21	11.1	26.26	26.80	8	30,459	0.03%
2021/06/09	62.1	27.16	28.1	26.92	26.65	34.1	30,342	0.11%
2021/06/08	87.4	27.59	43.6	27.68	27.30	43.8	30,235	0.14%
2021/06/07	152.3	28.68	68	28.72	28.25	84.3	30,025	0.28%	大買/
2021/06/04	82	28.81	103.2	28.77	29.00	-21.2	29,505	-0.07%	大賣/
2021/06/03	207	28.74	165.5	29.03	28.50	41.5	29,299	0.14%	大買/大賣/
2021/06/02	184	28.35	256.6	28.76	28.20	-72.6	28,971	-0.25%	大買/大賣/
2021/06/01	2	25.68	22.1	25.97	26.45	-20.1	27,247	-0.07%
2021/05/31	84.7	26.40	47.4	26.21	25.75	37.3	27,152	0.14%
2021/05/28	46	25.51	53	25.50	25.45	-7	26,732	-0.03%
2021/05/27	51	24.94	41.3	25.12	25.15	9.8	26,622	0.04%
2021/05/26	97.1	24.74	43.6	24.92	25.00	53.6	26,589	0.20%
2021/05/25	13	25.32	114	25.45	25.70	-101	26,238	-0.38%	大賣/鉅額交易
2021/05/24	114.2	23.47	15	23.78	23.40	99.2	26,166	0.38%	大買/
2021/05/21	27.6	22.41	40.1	22.81	22.80	-12.5	26,202	-0.05%
2021/05/20	39.5	22.75	22	23.00	22.35	17.5	26,101	0.07%
2021/05/19	32.2	22.79	14	23.05	23.15	18.2	26,085	0.07%
2021/05/18	20	22.33	24	22.21	22.50	-4	25,990	-0.02%
2021/05/17	32.1	21.04	117	20.98	20.75	-84.9	25,854	-0.33%	大賣/
2021/05/14	25.9	23.24	23.2	23.13	23.05	2.6	25,597	0.01%
2021/05/13	36.1	22.51	147.3	23.13	23.05	-111.2	25,372	-0.44%	大賣/鉅額交易
2021/05/12	179.1	24.64	148	24.48	23.90	31.1	24,976	0.12%	大買/大賣/
2021/05/11	156.2	26.90	36.1	27.26	26.55	120.1	24,665	0.49%	大買/鉅額交易
2021/05/10	58	27.82	199.1	27.66	28.15	-141	24,400	-0.58%	大賣/鉅額交易
2021/05/07	235.2	26.76	64.2	26.65	26.90	171	24,165	0.71%	大買/鉅額交易
2021/05/06	131.1	27.86	51	28.24	27.75	80.1	23,461	0.34%	大買/
2021/05/05	64.1	27.61	88	28.10	27.15	-23.9	22,977	-0.10%
2021/05/04	206	26.83	136.4	27.01	26.95	69.6	22,618	0.31%	大買/大賣/
2021/05/03	209.7	29.47	35.2	29.36	28.90	174.5	21,889	0.80%	大買/鉅額交易
2021/04/29	35.5	29.67	160.9	29.79	30.35	-125.4	21,318	-0.59%	大賣/鉅額交易
2021/04/28	21.2	29.14	39.2	29.37	29.10	-18	20,653	-0.09%
2021/04/27	161.8	29.16	176.2	29.66	29.60	-14.4	20,455	-0.07%	大買/大賣/
2021/04/26	116.3	29.03	139.8	29.16	29.50	-23.5	19,984	-0.12%	大買/大賣/
2021/04/23	28.1	27.51	72	27.68	27.75	-43.9	19,492	-0.23%
2021/04/22	194	28.87	142.8	28.94	27.75	51.2	19,188	0.27%	大買/大賣/
2021/04/21	41.2	27.62	183	27.42	28.00	-141.8	18,084	-0.78%	大賣/鉅額交易
2021/04/20	318.2	27.28	74.2	27.42	27.25	243.9	17,582	1.39%	大買/鉅額交易
2021/04/19	220.8	28.39	118.3	28.73	29.25	102.6	16,613	0.62%	大買/大賣/鉅額交易
2021/04/16	291.6	25.77	252.7	26.05	26.60	38.9	15,642	0.25%	大買/大賣/
2021/04/15	71.6	24.51	78.1	24.50	24.55	-6.5	14,624	-0.04%
2021/04/14	28.2	23.16	93.1	23.25	23.30	-64.9	14,059	-0.46%
2021/04/13	122.9	23.48	88	23.46	23.00	34.9	13,785	0.25%	大買/
2021/04/12	297.2	23.25	245.4	23.57	24.00	51.8	13,403	0.39%	大買/大賣/
2021/04/09	85	22.62	150.1	22.61	22.75	-65.1	12,455	-0.52%	大賣/
2021/04/08	132	20.71	23	20.73	20.70	109	11,908	0.92%	大買/鉅額交易
2021/04/07	74.2	21.38	29.4	21.45	21.65	44.7	11,716	0.38%
2021/04/06	120	21.45	79	21.37	21.65	41	11,401	0.36%	大買/
2021/04/01	36.5	20.65	34	20.69	20.75	2.5	11,167	0.02%
2021/03/31	14	20.35	23	20.47	20.60	-9	11,086	-0.08%
2021/03/30	52.8	20.26	68	20.13	20.30	-15.2	11,063	-0.14%
2021/03/29	116.5	20.48	76.2	20.47	20.55	40.3	11,150	0.36%	大買/
2021/03/26	66.6	19.56	61.5	19.67	19.85	5.1	11,712	0.04%
2021/03/25	43	18.99	25	19.08	18.90	18	11,772	0.15%
2021/03/24	2	18.70	20.1	18.75	18.80	-18.1	11,642	-0.16%
2021/03/23	35	18.73	8	18.85	18.70	27	11,693	0.23%
2021/03/22	1.9	18.68	7	18.79	18.70	-5.1	11,829	-0.04%
2021/03/19	11	18.33	13	18.38	18.40	-2	11,856	-0.02%
2021/03/18	1	19.00	23	18.69	19.00	-22	11,791	-0.19%
2021/03/17	0.6	18.30	4	18.29	18.25	-3.4	11,855	-0.03%
2021/03/16	14.2	18.58	1	18.55	18.45	13.2	11,975	0.11%
2021/03/15	8.8	19.05	12	19.08	18.95	-3.2	11,919	-0.03%
2021/03/12	2.6	18.75	24	18.56	19.00	-21.4	11,890	-0.18%
2021/03/11	37	18.67	5	18.70	18.65	32	11,988	0.27%
2021/03/10	13	18.66	1.2	18.69	18.70	11.8	12,009	0.10%
2021/03/09	33.3	18.98	39	19.10	18.90	-5.7	12,021	-0.05%
2021/03/08	62	18.96	32	19.01	18.60	30	11,879	0.25%
2021/03/05	3.2	18.13	3	18.23	18.15	0.2	11,471	0.00%
2021/03/04	4	17.98	4	18.28	18.00	0	11,609	0.00%
2021/03/03	11	18.05	13	18.00	18.00	-2	11,622	-0.02%
2021/03/02	6	18.00	6	18.18	17.85	0	11,752	0.00%
2021/02/26	37.4	18.18	30	18.41	18.45	7.4	12,067	0.06%
2021/02/25	21	18.00	21	18.44	18.15	0	12,382	0.00%
2021/02/24	20	17.87	45	18.21	17.70	-25	12,395	-0.20%
2021/02/23	37.2	18.12	111.6	18.03	18.55	-74.3	12,352	-0.60%	大賣/
2021/02/22	73.2	17.59	68.4	17.79	17.65	4.8	12,371	0.04%
2021/02/19	1.3	17.23	9	17.18	17.35	-7.7	12,278	-0.06%
2021/02/18	5	16.61	33	16.50	16.45	-28	12,211	-0.23%
2021/02/17	0.2	16.20	8	16.06	16.25	-7.8	12,275	-0.06%
2021/02/05	5	15.55	20	15.43	15.45	-15	12,234	-0.12%
2021/02/04	32	15.37	10	15.47	15.35	22	12,381	0.18%
2021/02/03	22	15.19	27	15.14	15.20	-5	12,703	-0.04%
2021/02/02	10	15.05	10	15.10	15.15	0	12,987	0.00%
2021/02/01	36	14.87	33	14.56	15.25	3	13,031	0.02%
2021/01/29	9	15.26	0	14.85	14.85	9	12,945	0.07%
2021/01/28	2	15.45	0	0.00	15.25	2	12,880	0.02%
2021/01/27	0.1	15.60	0	0.00	15.65	0.1	12,912	0.00%
2021/01/26	2	15.58	0	0.00	15.65	2	13,028	0.02%
2021/01/25	8	15.90	0	0.00	15.90	8	12,989	0.06%
2021/01/22	10	15.75	12	15.86	15.90	-2	12,963	-0.02%
2021/01/21	6	15.74	9	15.70	15.65	-3	12,941	-0.02%
2021/01/20	13	15.97	41.5	15.72	15.60	-28.5	12,877	-0.22%
2021/01/19	25	16.59	8	16.81	16.35	17	12,777	0.13%
2021/01/18	15	16.47	4	16.53	16.50	11	12,748	0.09%
2021/01/15	13.2	16.73	157	16.80	16.85	-143.8	12,669	-1.14%	大賣/鉅額交易
2021/01/14	52	17.41	3	17.32	17.25	49	12,554	0.39%
2021/01/13	125	17.77	17	17.68	17.65	108	12,475	0.87%	大買/鉅額交易
2021/01/12	25	17.24	33	17.38	17.10	-8	12,357	-0.06%
2021/01/11	29	18.03	18	17.89	17.65	11	12,160	0.09%
2021/01/08	25	18.50	9	18.68	18.55	16	11,955	0.13%
2021/01/07	19	18.77	43.1	18.85	18.95	-24.1	11,842	-0.20%
2021/01/06	22	18.52	35.9	18.45	18.60	-13.9	11,631	-0.12%
2021/01/05	7	18.56	13	18.59	18.65	-6	11,478	-0.05%
2021/01/04	52.3	18.90	54	18.92	18.95	-1.7	11,339	-0.02%
2020/12/31	8.6	18.91	21	19.12	19.20	-12.4	11,173	-0.11%
2020/12/30	32.9	19.06	22	19.09	18.80	10.9	10,904	0.10%
2020/12/29	12	19.04	4.1	19.04	19.00	7.9	10,634	0.07%
2020/12/28	28.6	19.14	39.5	19.19	19.20	-11	10,442	-0.10%
2020/12/25	26.1	18.46	17	18.59	18.70	9.1	10,145	0.09%
2020/12/24	27.4	18.05	9	18.18	18.25	18.3	10,001	0.18%
2020/12/23	66	17.98	20.1	18.12	18.00	45.9	9,878	0.46%
2020/12/22	129.5	19.29	238.1	19.13	18.20	-108.6	9,602	-1.13%	大買/大賣/鉅額交易
2020/12/21	167.1	18.19	99.7	18.43	18.50	67.4	8,606	0.78%	大買/
2020/12/18	14.3	17.22	17	17.19	17.50	-2.7	8,117	-0.03%
2020/12/17	11	17.36	9	17.27	17.30	2	8,067	0.02%
2020/12/16	9.5	17.55	10	17.70	17.60	-0.5	8,056	-0.01%
2020/12/15	63.2	17.35	30	17.30	17.25	33.2	8,005	0.41%
2020/12/14	35.3	17.21	68	17.23	17.25	-32.8	7,868	-0.42%
2020/12/11	8.2	16.86	54	16.96	16.95	-45.8	7,721	-0.59%
2020/12/10	52.1	17.00	81.6	16.89	16.75	-29.5	7,584	-0.39%
2020/12/09	3.4	16.64	69.6	16.67	16.90	-66.2	7,498	-0.88%
2020/12/08	41.3	16.50	42	16.52	16.45	-0.7	7,613	-0.01%
2020/12/07	131	16.43	76	16.53	16.45	55	7,614	0.72%	大買/
2020/12/04	23	17.08	13.1	17.23	17.15	9.9	7,435	0.13%
2020/12/03	15.3	16.88	13	16.94	17.05	2.3	7,350	0.03%
2020/12/02	79.5	16.95	52	16.86	16.80	27.5	7,497	0.37%
2020/12/01	10.3	17.23	10	17.30	17.30	0.3	7,363	0.00%
2020/11/30	107	17.75	43	17.61	17.50	64	7,256	0.88%	大買/
2020/11/27	13	17.05	1	16.95	17.20	12	7,042	0.17%
2020/11/26	68.2	17.14	51	17.16	17.20	17.2	6,981	0.25%
2020/11/25	42	17.13	53	17.16	17.25	-11	6,854	-0.16%
2020/11/24	47	16.52	64.7	16.51	16.50	-17.7	6,479	-0.27%
2020/11/23	19	15.81	32.1	15.85	16.10	-13	6,079	-0.21%
2020/11/20	16	15.63	55	15.55	15.65	-39	6,133	-0.64%
2020/11/19	62.6	15.39	115.2	15.43	15.45	-52.6	6,049	-0.87%	大賣/
2020/11/18	18	14.82	5	14.90	14.90	13	5,754	0.23%
2020/11/17	53	14.73	15	14.57	14.75	38	5,733	0.66%
2020/11/16	51	14.38	3	14.48	14.65	48	5,845	0.82%
2020/11/13	14	15.03	15	14.83	14.75	-1	5,869	-0.02%
2020/11/12	14	15.07	36.1	15.20	14.95	-22.1	5,995	-0.37%
2020/11/11	37	15.25	39	15.39	15.40	-2	6,370	-0.03%
2020/11/10	16	14.69	102.9	14.73	14.70	-86.9	6,087	-1.43%	大賣/
2020/11/09	0	0.00	42	14.09	14.05	-42	5,873	-0.72%
2020/11/06	0	0.00	3	13.93	13.70	-3	5,809	-0.05%
2020/11/05	7	13.56	14	13.66	13.80	-7	5,756	-0.12%
2020/11/04	40	13.92	33	14.05	13.80	7	5,805	0.12%
2020/11/03	8.2	13.56	38	13.64	13.65	-29.8	5,848	-0.51%
2020/11/02	9	13.07	0	0.00	13.10	9	5,743	0.16%
2020/10/30	4	13.10	22	13.44	13.00	-18	5,775	-0.31%
2020/10/29	0	0.00	3	13.08	13.35	-3	5,754	-0.05%
2020/10/28	1	12.62	0	0.00	13.25	1	5,732	0.02%
2020/10/27	2	13.45	0	13.55	13.45	2	5,714	0.03%
2020/10/26	18	13.48	5.5	13.40	13.40	12.5	5,667	0.22%
2020/10/23	13	13.15	4	13.19	13.20	9	5,637	0.16%
2020/10/22	1	13.00	3	13.02	13.00	-2	5,637	-0.04%
2020/10/21	1	13.00	2	13.10	13.15	-1	5,648	-0.02%
2020/10/20	1	13.00	0	0.00	13.05	1	5,648	0.02%
2020/10/19	10	12.95	0	0.00	13.00	10	5,642	0.18%
2020/10/16	0	0.00	4	13.14	12.95	-4	5,625	-0.07%
2020/10/15	1	13.00	32	13.06	12.95	-31	5,614	-0.55%
2020/10/14	0	0.00	4	13.10	13.05	-4	5,591	-0.07%
2020/10/13	0	0.00	13	13.18	12.95	-13	5,585	-0.23%
2020/10/12	3	12.85	0	0.00	12.95	3	5,554	0.05%
2020/10/08	6	12.83	2	12.78	12.85	4	5,539	0.07%
2020/10/06	5	12.80	1	12.85	12.90	4	5,537	0.07%
2020/09/30	1	12.50	5	12.50	12.50	-4	5,567	-0.07%
2020/09/29	2	12.60	0	0.00	12.60	2	5,578	0.04%
2020/09/28	5	12.70	0	0.00	12.75	5	5,570	0.09%
2020/09/25	11	12.41	0	0.00	12.35	11	5,564	0.20%
2020/09/24	7	12.37	6	12.38	12.35	1	5,527	0.02%
2020/09/23	13	13.23	20	13.10	13.00	-7	5,419	-0.13%
2020/09/22	9	13.38	5	13.40	13.50	4	5,343	0.07%
2020/09/21	41	13.92	16	13.88	13.75	25	5,256	0.48%
2020/09/18	56	13.90	24	13.90	13.65	32	5,138	0.62%
2020/09/17	5	13.65	51	13.57	13.70	-46	4,940	-0.93%
2020/09/15	10	12.83	10	13.10	13.15	0	4,850	0.00%
2020/09/14	13	13.04	0	0.00	13.00	13	4,821	0.27%
2020/09/11	48	13.51	64	13.25	13.20	-16	4,744	-0.34%
2020/09/10	19	13.89	25	13.81	13.80	-6	4,584	-0.13%
2020/09/09	20	13.82	5	13.98	14.00	15	4,510	0.33%
2020/09/08	51	13.60	5	13.50	13.85	46	4,445	1.03%
2020/09/07	39	13.97	30	13.82	13.80	9	4,340	0.21%
2020/09/04	7	13.23	12	13.09	13.30	-5	4,086	-0.12%
2020/09/03	2	13.30	5	13.20	13.30	-3	4,048	-0.08%
2020/09/02	16	13.33	3	13.40	13.05	13	3,956	0.33%
2020/09/01	5	13.00	13	13.04	13.00	-8	3,896	-0.21%
2020/08/31	0	0.00	15	13.00	12.80	-15	3,842	-0.39%
2020/08/28	0	0.00	19	12.88	12.95	-19	3,775	-0.50%
2020/08/27	0	0.00	9.1	12.84	12.70	-9.1	3,722	-0.25%
2020/08/26	75	12.89	38	13.01	12.80	37	3,663	1.01%
2020/08/25	44	12.65	17	12.78	12.85	27	3,422	0.79%
2020/08/24	5	12.65	20	12.80	12.50	-15	3,321	-0.45%
2020/08/21	7	12.27	0	0.00	12.50	7	3,245	0.22%
2020/08/20	5	11.80	5	12.70	12.20	0	3,163	0.00%
2020/08/19	12	12.56	28.2	12.74	13.00	-16.2	2,978	-0.54%
2020/08/18	26	12.29	8	12.39	12.70	18	2,796	0.64%
2020/08/17	40	12.34	73	12.45	12.45	-33	2,590	-1.27%
2020/08/14	40	11.39	23	11.42	11.45	17	2,015	0.84%
2020/08/13	1	11.25	5	11.16	11.20	-4	1,926	-0.21%
2020/08/12	0	0.00	6	10.92	10.95	-6	1,849	-0.32%
2020/08/11	3	10.80	1	10.85	10.80	2	1,796	0.11%
2020/08/10	2	10.65	5	10.82	10.80	-3	1,750	-0.17%
2020/08/07	1	10.40	5	10.44	10.45	-4	1,681	-0.24%
2020/08/06	0	0.00	4	10.20	10.05	-4	1,543	-0.26%
2020/08/05	0	0.00	8	9.70	10.05	-8	1,513	-0.53%
2020/07/30	3	9.42	0	0.00	9.40	3	1,498	0.20%
2020/07/28	3	9.39	0	0.00	9.15	3	1,520	0.20%
2020/07/27	0	0.00	3	9.41	9.42	-3	1,538	-0.19%
2020/07/24	56	9.86	0	0.00	9.77	56	1,548	3.62%
2020/07/16	0.1	10.00	6	10.10	10.05	-5.9	1,621	-0.36%
2020/07/10	1	9.88	0	0.00	9.85	1	1,664	0.06%
2020/07/06	0	0.00	8	10.22	10.20	-8	1,668	-0.48%
2020/07/01	0	0.00	2	10.00	10.00	-2	1,652	-0.12%
2020/06/30	4	10.00	0	0.00	10.00	4	1,643	0.24%
2020/06/22	3	10.30	10	10.31	10.20	-7	1,637	-0.43%
2020/06/18	10	10.00	8	10.03	10.05	2	1,589	0.13%
2020/06/17	0	0.00	4	10.00	10.00	-4	1,582	-0.25%
2020/06/16	0	0.00	302	9.97	9.99	-302	1,595	-18.93%	大賣/鉅額交易
2020/06/15	2	9.86	0	0.00	9.80	2	1,645	0.12%
2020/06/12	4	9.57	0	0.00	9.57	4	1,638	0.24%
2020/06/08	2	9.94	3	9.97	9.97	-1	1,732	-0.06%
2020/06/05	1	9.73	0	0.00	9.80	1	1,703	0.06%
2020/06/04	1	9.62	0	0.00	9.65	1	1,716	0.06%
2020/06/03	1	9.64	2	9.60	9.65	-1	1,731	-0.06%
2020/06/01	0	0.00	5	9.33	9.46	-5	1,710	-0.29%
2020/05/29	5	9.28	0	0.00	9.05	5	1,703	0.29%
2020/05/25	28	9.30	0	0.00	9.26	28	1,723	1.62%
2020/05/22	8	9.35	1	9.33	9.27	7	1,731	0.40%
2020/05/20	1	9.41	0	0.00	9.41	1	1,718	0.06%
2020/05/18	0	0.00	6	9.36	9.26	-6	1,707	-0.35%
2020/05/07	0	0.00	1	9.75	9.88	-1	1,636	-0.06%
2020/05/05	0	0.00	2	9.74	9.71	-2	1,634	-0.12%
2020/05/04	1	9.65	0	0.00	9.65	1	1,635	0.06%
2020/04/30	0	0.00	1	9.94	10.00	-1	1,630	-0.06%
2020/04/29	0	0.00	2	9.80	9.75	-2	1,615	-0.12%
2020/04/27	3	9.78	2	9.69	9.70	1	1,620	0.06%
2020/04/17	10	9.17	0	0.00	9.06	10	1,521	0.66%
2020/04/16	0	0.00	3	9.22	9.10	-3	1,506	-0.20%
2020/04/15	1	9.28	0	0.00	9.24	1	1,493	0.07%
2020/04/14	8	9.18	0	0.00	9.20	8	1,512	0.53%
2020/04/10	4	8.84	0	0.00	8.86	4	1,617	0.25%
2020/04/08	0	0.00	2	8.54	8.59	-2	1,675	-0.12%
2020/04/07	2	8.19	0	0.00	8.30	2	1,661	0.12%
2020/04/06	1	8.10	3	8.02	8.11	-2	1,670	-0.12%
2020/03/30	2	8.22	0	0.00	8.13	2	1,669	0.12%
2020/03/27	3	8.13	1	8.14	8.14	2	1,657	0.12%
2020/03/26	1	7.98	0	0.00	8.00	1	1,663	0.06%
2020/03/25	0	0.00	5	7.95	7.93	-5	1,663	-0.30%
2020/03/24	22	7.48	0	0.00	7.58	22	1,674	1.31%
2020/03/20	13	7.61	1	7.66	7.62	12	1,771	0.68%
2020/03/19	5	7.20	8	7.25	7.21	-3	1,754	-0.17%
2020/03/18	17	8.06	0	0.00	8.00	17	1,681	1.01%
2020/03/13	1	7.93	10	7.88	8.16	-9	1,634	-0.55%
2020/03/12	19	8.81	6	8.68	8.65	13	1,579	0.82%
2020/03/10	0	0.00	3	9.22	9.30	-3	1,529	-0.20%
2020/03/06	10	9.92	0	0.00	9.93	10	1,471	0.68%
2020/03/05	0	0.00	0.1	10.05	10.10	-0.1	1,466	-0.01%
2020/03/04	28	9.89	31	9.87	10.05	-3	1,461	-0.21%
2020/03/03	2	9.90	0	0.00	9.89	2	1,463	0.14%
2020/02/26	10	9.99	0.4	10.05	10.05	9.6	1,435	0.67%
2020/02/24	10	10.20	0	0.00	10.05	10	1,439	0.69%
2020/02/18	0	0.00	5	9.99	10.05	-5	1,446	-0.35%
2020/02/13	1	10.00	0.3	10.05	10.00	0.7	1,462	0.05%
2020/02/11	6	9.97	0	0.00	10.05	6	1,494	0.40%
2020/02/07	0	0.00	2	10.05	10.10	-2	1,486	-0.13%
2020/02/06	4	10.15	9	10.05	10.15	-5	1,489	-0.34%
2020/02/05	6	10.03	0	0.00	10.00	6	1,481	0.41%
2020/02/04	2	10.10	20	10.10	10.10	-18	1,474	-1.22%
2020/02/03	23	9.93	2	9.76	9.96	21	1,457	1.44%
2020/01/31	2	10.15	0	0.00	10.20	2	1,428	0.14%
2020/01/30	0	0.00	3	10.20	10.10	-3	1,414	-0.21%
2020/01/17	2	10.90	0	0.00	10.90	2	1,371	0.15%
2020/01/15	0	0.00	2	10.95	10.95	-2	1,371	-0.15%
2020/01/14	3	10.85	0	0.00	10.85	3	1,370	0.22%
2020/01/07	2	11.10	0	0.00	11.15	2	1,467	0.14%
2020/01/03	9	11.34	4.5	11.51	11.55	4.5	1,327	0.34%
2019/12/27	1	11.30	2	11.25	11.30	-1	1,210	-0.08%
2019/12/26	2	11.10	4	11.11	11.20	-2	1,204	-0.17%
2019/12/24	3	11.25	0	0.00	11.20	3	1,205	0.25%
2019/12/23	1	11.30	4	11.20	11.30	-3	1,205	-0.25%
2019/12/20	0	0.00	10	11.23	11.15	-10	1,191	-0.84%
2019/12/19	1	11.15	0	0.00	11.20	1	1,184	0.08%
2019/12/18	34.5	11.30	0	0.00	11.25	34.5	1,155	2.99%
2019/12/17	19	10.90	0	0.00	11.00	19	1,077	1.76%
2019/12/16	0	0.00	28	10.81	10.85	-28	1,059	-2.64%
2019/12/12	0	0.00	3	10.72	10.70	-3	1,039	-0.29%
2019/12/11	0	0.00	0.3	10.65	10.65	-0.3	1,063	-0.03%
2019/12/09	0	0.00	10	10.75	10.75	-10	1,068	-0.94%
2019/12/05	14	10.76	0	0.00	10.70	14	1,069	1.31%
2019/11/29	10	10.70	0.1	10.65	10.65	9.9	1,080	0.92%
2019/11/28	0	0.00	30	10.65	10.70	-30	1,074	-2.79%
2019/11/27	0.4	10.75	0	0.00	10.75	0.4	1,065	0.04%
2019/11/26	0.7	10.70	0	0.00	10.80	0.7	1,060	0.07%
2019/11/22	10	10.70	0.3	10.70	10.70	9.7	1,065	0.91%
2019/11/21	0	0.00	24	10.75	10.80	-24	1,075	-2.23%
2019/11/20	25	10.79	0	0.00	10.80	25	1,073	2.33%
2019/11/19	15	10.65	0	0.00	10.80	15	1,060	1.41%
2019/11/14	2	10.45	0	0.00	10.45	2	1,039	0.19%
2019/11/12	0	0.00	3	10.60	10.55	-3	1,062	-0.28%
2019/11/08	2	10.55	0	0.00	10.60	2	1,071	0.19%
2019/11/06	5	10.43	0	10.40	10.35	5	1,087	0.46%
2019/11/05	10	10.40	0	0.00	10.45	10	1,084	0.92%
2019/11/04	0	0.00	1	10.30	10.30	-1	1,088	-0.09%
2019/10/30	0.9	10.35	0	0.00	10.35	0.9	1,096	0.08%
2019/10/28	10	10.30	0	0.00	10.25	10	1,129	0.89%
2019/10/25	0	0.00	0.1	10.35	10.35	-0.1	1,143	-0.01%
2019/10/23	2	10.30	0	0.00	10.25	2	1,128	0.18%
2019/10/18	14.4	10.11	9	10.07	10.15	5.3	1,133	0.47%
2019/10/15	2	10.30	0	0.00	10.35	2	974	0.21%
2019/10/14	1	10.35	0	0.00	10.35	1	981	0.10%
2019/10/09	12	10.29	0	0.00	10.25	12	999	1.20%
2019/10/08	1	10.35	0	0.00	10.35	1	1,026	0.10%
2019/10/07	1	10.35	0	0.00	10.35	1	1,048	0.10%
2019/09/26	1	10.65	0	0.00	10.60	1	1,082	0.09%
2019/09/25	0	0.00	5	10.70	10.75	-5	1,085	-0.46%
2019/09/19	13	10.55	8	10.55	10.50	5	1,087	0.46%
2019/09/18	1	10.65	0	0.00	10.70	1	1,071	0.09%
2019/09/17	20	10.80	0	0.00	10.75	20	1,081	1.85%
2019/09/16	0	0.00	3	11.00	10.85	-3	1,093	-0.27%
2019/09/12	0	0.00	3	10.65	10.65	-3	1,050	-0.29%
2019/09/06	0	0.00	1	10.70	10.70	-1	1,057	-0.09%
2019/09/04	1	10.35	0	0.00	10.35	1	1,040	0.10%
2019/08/30	0	0.00	11	10.10	10.20	-11	1,051	-1.05%
2019/08/29	1	10.05	0	0.00	10.05	1	1,051	0.10%
2019/08/27	50	10.05	0	0.00	9.95	50	1,047	4.77%
2019/08/26	75	9.99	0	0.00	9.97	75	1,043	7.19%
2019/08/21	51	10.15	0	0.00	10.15	51	1,036	4.92%
2019/08/19	75	10.20	0	0.00	10.20	75	1,033	7.26%
2019/08/16	0	0.00	1	10.10	10.10	-1	1,031	-0.10%
2019/08/15	2	9.86	0	0.00	9.90	2	1,026	0.19%
2019/08/13	11	10.10	0	0.00	10.10	11	1,012	1.09%
2019/08/12	2	10.40	0	0.00	10.25	2	1,000	0.20%
2019/08/06	1	10.70	0	0.00	10.65	1	995	0.10%
2019/08/05	20	11.00	0	0.00	10.95	20	1,015	1.97%
2019/08/02	2	11.03	1	11.05	11.05	1	1,053	0.09%
2019/08/01	2	11.20	0	0.00	11.20	2	1,134	0.18%
2019/07/31	4	11.26	0	0.00	11.30	4	1,140	0.35%
2019/07/30	5	11.30	0	0.00	11.35	5	1,140	0.44%
2019/07/29	1	11.25	0	0.00	11.20	1	1,134	0.09%
2019/07/24	10	11.05	1	11.10	11.05	9	1,130	0.80%
2019/07/23	1	11.10	0	0.00	11.15	1	1,147	0.09%
2019/07/22	2	11.05	0	0.00	11.05	2	1,153	0.17%
2019/07/11	1	11.25	1	11.35	11.25	0	1,274	0.00%
2019/07/09	2	11.20	0	0.00	11.25	2	1,278	0.16%
2019/07/02	2	11.30	0	0.00	11.25	2	1,385	0.14%
2019/06/28	0.2	11.40	0	0.00	11.40	0.2	1,424	0.01%
2019/06/18	0	0.00	9	11.30	11.25	-9	1,610	-0.56%
2019/06/05	10	11.25	0	0.00	11.25	10	1,623	0.62%
2019/05/31	1	11.20	0	0.00	11.25	1	1,649	0.06%
2019/05/30	1	11.20	0	0.00	11.20	1	1,646	0.06%
2019/05/28	5	11.18	0	0.00	11.10	5	1,694	0.29%
2019/05/20	1	10.95	0	0.00	10.95	1	1,870	0.05%
2019/05/17	2	11.05	0	0.00	11.00	2	1,885	0.11%
2019/05/16	2	11.03	0	0.00	11.00	2	1,896	0.11%
2019/05/15	4	11.18	0	0.00	11.20	4	1,903	0.21%
2019/05/14	1	10.95	1	10.80	11.10	0	1,920	0.00%
2019/05/13	1	11.05	8	11.11	11.10	-7	1,908	-0.37%
2019/05/10	1	11.60	21	11.46	11.55	-20	1,911	-1.05%
2019/05/09	0	0.00	52	12.14	11.80	-52	1,873	-2.78%
2019/05/08	2	12.35	0	0.00	12.40	2	1,792	0.11%
2019/05/06	2	12.40	0	0.00	12.40	2	1,804	0.11%
2019/05/03	12	12.58	0	0.00	12.65	12	1,803	0.67%
2019/04/30	0.2	12.50	0	0.00	12.60	0.2	1,813	0.01%
2019/04/25	5	12.74	1	12.75	12.75	4	1,831	0.22%
2019/04/24	1	12.75	14	12.75	12.80	-13	1,815	-0.72%
2019/04/23	51	12.83	26	12.88	12.85	25	1,789	1.40%
2019/04/18	4	12.18	0	0.00	12.10	4	1,711	0.23%
2019/04/17	0	0.00	31	12.25	12.40	-31	1,724	-1.80%
2019/04/16	2	12.25	0	0.00	12.30	2	1,738	0.12%
2019/04/15	1	12.35	0	0.00	12.35	1	1,733	0.06%
2019/04/11	4	12.40	0	0.00	12.40	4	1,727	0.23%
2019/04/10	0	0.00	2	12.60	12.65	-2	1,693	-0.12%
2019/04/09	0	0.00	155	12.40	12.40	-155	1,657	-9.35%	大賣/鉅額交易
2019/04/08	0	0.00	7	12.18	12.40	-7	1,626	-0.43%
2019/04/02	7	12.31	0	0.00	12.25	7	1,565	0.45%
2019/04/01	5	12.32	0	0.00	12.30	5	1,553	0.32%
2019/03/29	62	12.40	0	0.00	12.45	62	1,519	4.08%
2019/03/28	102	12.50	0	0.00	12.60	102	1,515	6.73%	大買/鉅額交易
2019/03/26	1	12.70	5	12.50	12.55	-4	1,522	-0.26%
2019/03/25	2	12.90	0	0.00	12.85	2	1,463	0.14%
2019/03/21	0	0.00	3	13.40	13.40	-3	1,391	-0.22%
2019/03/18	0	0.00	1	13.15	13.25	-1	1,466	-0.07%
2019/03/14	0	0.00	1	13.15	13.15	-1	1,468	-0.07%
2019/03/11	0	0.00	2	13.05	13.10	-2	1,525	-0.13%
2019/03/06	1	13.30	0	0.00	13.20	1	1,614	0.06%
2019/03/04	0	0.00	46	13.35	13.40	-46	1,634	-2.81%
2019/02/27	0	0.00	1	13.30	13.20	-1	1,624	-0.06%
2019/02/25	1	13.05	0	0.00	12.95	1	1,600	0.06%
2019/02/22	5	12.95	0	0.00	12.95	5	1,584	0.32%
2019/02/21	3	13.05	0	0.00	13.00	3	1,559	0.19%
2019/02/20	0	0.00	2	13.23	13.35	-2	1,503	-0.13%
2019/02/19	2	12.75	0	0.00	12.95	2	1,472	0.14%
2019/01/25	0.8	12.55	1	12.50	12.55	-0.2	1,409	-0.02%
2019/01/21	0	0.00	0.8	12.75	12.70	-0.8	1,419	-0.06%
2019/01/18	0	0.00	9	12.41	12.45	-9	1,441	-0.62%
2019/01/15	0	0.00	1	12.25	12.15	-1	1,616	-0.06%
2019/01/14	0	0.00	2	12.25	12.20	-2	1,623	-0.12%
2019/01/11	6	12.35	0	0.00	12.20	6	1,698	0.35%
2019/01/10	26	12.19	7	12.21	12.20	19	1,706	1.11%
2019/01/09	21	12.10	4	12.19	12.25	17	1,707	1.00%
2019/01/08	0	0.00	8	12.09	12.05	-8	1,692	-0.47%
2019/01/07	11	11.80	0	0.00	11.80	11	1,691	0.65%
2019/01/03	0	0.00	2	11.80	11.70	-2	1,762	-0.11%
2019/01/02	1	11.60	0	0.00	11.65	1	1,795	0.06%
2018/12/28	7	11.64	0	0.00	11.60	7	1,803	0.39%
2018/12/25	2	11.60	0	0.00	11.65	2	1,874	0.11%
2018/12/20	2	11.80	0	0.00	11.65	2	1,890	0.11%
2018/12/19	10	11.90	0	0.00	11.95	10	1,914	0.52%
2018/12/13	1	12.25	0	0.00	12.30	1	2,007	0.05%
2018/12/10	1	11.95	0	0.00	11.85	1	1,925	0.05%
2018/12/06	4	12.01	1	12.05	11.85	3	1,929	0.16%
2018/12/05	5	12.16	0	0.00	12.20	5	1,918	0.26%
2018/12/03	1	12.40	2	12.35	12.40	-1	1,919	-0.05%
2018/11/30	2	11.85	2	12.15	12.15	0	1,888	0.00%
2018/11/26	1	11.75	2	11.90	11.80	-1	1,886	-0.05%
2018/11/23	2	11.73	1	11.70	11.65	1	1,895	0.05%
2018/11/22	7	11.81	0	0.00	11.75	7	1,895	0.37%
2018/11/21	1	11.70	1	11.75	11.80	0	1,905	0.00%
2018/11/20	1	11.80	0	0.00	11.80	1	1,915	0.05%
2018/11/19	1	11.40	0	0.00	11.85	1	1,909	0.05%
2018/11/15	0	0.00	3	11.40	11.25	-3	1,887	-0.16%
2018/11/14	18	11.40	0	0.00	11.30	18	1,871	0.96%
2018/11/13	11	11.43	1	11.35	11.60	10	1,863	0.54%
2018/11/12	0	0.00	2	11.60	11.60	-2	1,894	-0.11%
2018/11/09	2	11.88	0	0.00	11.70	2	1,959	0.10%
2018/11/08	1	12.10	2	12.00	12.10	-1	2,001	-0.05%
2018/11/01	6	11.67	2	11.60	11.70	4	2,261	0.18%
2018/10/31	2.7	11.29	0	0.00	11.35	2.7	2,262	0.12%
2018/10/30	2	11.00	0	0.00	11.10	2	2,270	0.09%
2018/10/29	3	11.00	3	10.95	11.10	0	2,268	0.00%
2018/10/26	1	11.15	3	10.95	10.95	-2	2,269	-0.09%
2018/10/25	8	11.11	0	0.00	10.90	8	2,235	0.36%
2018/10/24	13	12.20	0	0.00	11.90	13	2,152	0.60%
2018/10/22	1	13.05	0	0.00	13.05	1	2,087	0.05%
2018/10/19	1	12.40	0	0.00	12.90	1	2,090	0.05%
2018/10/18	14	12.90	0	0.00	12.65	14	2,024	0.69%
2018/10/17	0	0.00	0.1	13.05	13.05	-0.1	2,014	0.00%
2018/10/15	3	12.85	5	13.00	13.00	-2	2,003	-0.10%
2018/10/12	0	0.00	4	13.10	13.30	-4	1,989	-0.20%
2018/10/11	0	0.00	0.3	13.30	13.05	-0.3	1,987	-0.01%
2018/10/09	1	13.95	40	13.90	14.25	-39	1,967	-1.98%
2018/10/08	0	0.00	2.5	14.21	14.25	-2.5	2,070	-0.12%
2018/10/05	5	14.22	0	0.00	14.20	5	2,263	0.22%
2018/10/04	3	14.87	0	0.00	14.80	3	2,325	0.13%
2018/09/28	0	0.00	2	15.30	15.30	-2	2,535	-0.08%
2018/09/21	42	15.59	2	15.70	15.70	40	2,522	1.59%
2018/09/14	50	14.65	0	0.00	14.70	50	2,556	1.96%
2018/09/12	1	14.20	0	0.00	14.25	1	2,578	0.04%
2018/09/10	0	0.00	75	14.48	14.25	-75	2,602	-2.88%
2018/09/07	14	14.87	27.3	15.00	14.85	-13.3	2,597	-0.51%
2018/09/06	16	14.83	0	0.00	14.85	16	2,592	0.62%
2018/09/05	1	15.00	1	15.25	14.95	0	2,599	0.00%
2018/09/04	1	15.20	0	0.00	15.30	1	2,582	0.04%
2018/08/31	9	15.38	0	0.00	15.35	9	2,593	0.35%
2018/08/30	12	15.80	0	0.00	15.55	12	2,645	0.45%
2018/08/29	6	16.02	0	0.00	15.95	6	2,647	0.23%
2018/08/28	15	16.05	0	0.00	16.10	15	2,663	0.56%
2018/08/24	1	15.55	0	0.00	15.70	1	2,684	0.04%
2018/08/23	15	15.63	0	0.00	15.65	15	2,716	0.55%
2018/08/21	40	15.44	0	0.00	15.45	40	2,769	1.44%
2018/08/20	13	15.40	0	0.00	15.45	13	2,794	0.47%
2018/08/17	3	15.50	1	15.65	15.40	2	2,811	0.07%
2018/08/16	1	15.15	0.1	15.20	15.15	0.9	2,812	0.03%
2018/08/15	1	15.95	0	0.00	15.60	1	2,814	0.04%
2018/08/14	1	16.30	0	0.00	16.30	1	2,823	0.04%
2018/08/10	1	17.15	0.2	17.15	17.15	0.8	3,114	0.03%
2018/08/09	11	17.36	4	17.83	17.35	7	3,100	0.23%
2018/08/07	2	18.25	0	0.00	18.25	2	2,980	0.07%
2018/08/06	1	18.05	1	18.10	18.15	0	3,015	0.00%
2018/08/01	6	18.65	0	0.00	18.60	6	3,084	0.19%
2018/07/30	1	18.50	0	0.00	18.55	1	3,154	0.03%
2018/07/26	1	18.85	0	0.00	18.95	1	3,165	0.03%
2018/07/18	1	18.75	0	0.00	18.90	1	3,277	0.03%
2018/07/17	1	18.90	0	0.00	18.85	1	3,288	0.03%
2018/07/16	2	18.90	3	18.87	19.05	-1	3,271	-0.03%
2018/07/13	10	20.67	5	20.89	21.00	5	3,163	0.16%
2018/07/12	2	20.35	0	0.00	20.50	2	3,011	0.07%
2018/07/11	0	0.00	5	20.20	20.40	-5	2,986	-0.17%
2018/07/10	2	20.00	0	0.00	20.00	2	3,053	0.07%
2018/07/09	1	19.85	9	19.93	19.95	-8	3,085	-0.26%
2018/07/06	3	20.00	1	19.95	19.95	2	3,086	0.06%
2018/07/05	4	20.10	0	0.00	20.00	4	3,224	0.12%
2018/07/04	4	20.33	20	20.35	20.40	-16	3,279	-0.49%
2018/07/03	1	20.40	0	0.00	20.30	1	3,375	0.03%
2018/07/02	3	20.60	7	20.62	20.60	-4	3,368	-0.12%
2018/06/29	8	20.24	0	0.00	20.50	8	3,363	0.24%
2018/06/28	10	20.15	6	20.40	20.15	4	3,356	0.12%
2018/06/25	0	0.00	2	20.25	20.30	-2	3,327	-0.06%
2018/06/22	20	20.20	0	0.00	20.15	20	3,330	0.60%
2018/06/21	8	20.13	0	0.00	20.05	8	3,336	0.24%
2018/06/14	4	20.40	8	20.43	20.35	-4	3,491	-0.11%
2018/06/13	1	20.50	1	20.60	20.50	0	3,630	0.00%
2018/06/11	1	20.95	1	20.80	20.85	0	3,619	0.00%
2018/06/08	1	20.85	0	0.00	20.80	1	3,630	0.03%
2018/06/07	14	21.05	3	21.00	20.85	11	3,643	0.30%
2018/06/06	0	0.00	1	20.55	20.55	-1	3,587	-0.03%
2018/05/31	1	20.30	1	20.20	20.50	0	3,593	0.00%
2018/05/30	13	20.03	0	0.00	20.00	13	3,580	0.36%
2018/05/29	2	20.40	0	0.00	20.35	2	3,546	0.06%
2018/05/28	0	0.00	9	20.46	20.50	-9	3,542	-0.25%
2018/05/24	1	20.80	2	20.90	20.80	-1	3,522	-0.03%
2018/05/23	5	20.90	0	0.00	21.00	5	3,516	0.14%
2018/05/22	1	21.00	2	21.08	20.80	-1	3,477	-0.03%
2018/05/21	5	21.26	3	21.25	21.25	2	3,453	0.06%
2018/05/18	7	20.71	5	20.92	21.10	2	3,305	0.06%
2018/05/16	2	20.05	0	0.00	20.00	2	3,181	0.06%
2018/05/15	1	20.00	2	20.05	20.10	-1	3,191	-0.03%
2018/05/14	2	20.00	3	20.05	20.00	-1	3,255	-0.03%
2018/05/10	2	19.95	0	0.00	20.00	2	3,202	0.06%
2018/05/08	7	19.89	7	19.97	20.05	0	3,199	0.00%
2018/05/07	1	19.60	0	0.00	19.50	1	3,163	0.03%
2018/05/04	2	19.60	2	19.75	19.65	0	3,160	0.00%
2018/05/03	2	19.70	0	0.00	19.70	2	3,155	0.06%
2018/05/02	2	20.00	0	0.00	19.95	2	3,157	0.06%
2018/04/30	2	19.85	0	0.00	19.85	2	3,168	0.06%
2018/04/27	1	19.80	0	0.00	19.70	1	3,192	0.03%
2018/04/25	5	19.40	0	0.00	19.70	5	3,227	0.15%
2018/04/24	3	19.72	0	0.00	19.65	3	3,256	0.09%
2018/04/23	1	20.15	42	20.17	20.10	-41	3,207	-1.28%
2018/04/19	0	0.00	81	20.44	20.35	-81	3,236	-2.50%
2018/04/18	0	0.00	7	20.48	20.35	-7	3,247	-0.22%
2018/04/17	0	0.00	1	20.80	20.60	-1	3,232	-0.03%
2018/04/16	30	20.88	10	20.80	20.90	20	3,182	0.63%
2018/04/13	7	20.28	13	20.37	20.30	-6	3,159	-0.19%
2018/04/12	2	20.00	5	20.00	20.00	-3	3,199	-0.09%
2018/04/11	12	19.98	0	0.00	19.90	12	3,191	0.38%
2018/04/10	6	19.68	0	0.00	19.60	6	3,081	0.19%
2018/04/09	0	0.00	126	19.22	19.35	-126	3,048	-4.13%	大賣/鉅額交易
2018/04/03	2	18.88	0	0.00	19.00	2	2,971	0.07%
2018/04/02	0	0.00	3	19.00	19.05	-3	3,059	-0.10%
2018/03/31	38	18.95	0	0.00	18.90	38	3,118	1.22%
2018/03/29	0	0.00	1	18.75	18.80	-1	3,303	-0.03%
2018/03/28	22	18.90	0.1	18.90	18.85	21.9	3,342	0.65%
2018/03/26	0	0.00	18	18.91	18.90	-18	3,391	-0.53%
2018/03/23	1	18.60	0	0.00	19.00	1	3,408	0.03%
2018/03/22	0	0.00	22	19.10	19.00	-22	3,397	-0.65%
2018/03/21	2	19.20	100	19.15	19.00	-98	3,418	-2.87%
2018/03/19	3	19.08	2	19.25	19.00	1	3,434	0.03%
2018/03/16	0	0.00	3	18.30	18.20	-3	3,360	-0.09%
2018/03/15	1	18.25	3	18.35	18.20	-2	3,406	-0.06%
2018/03/14	0	0.00	2	18.20	18.30	-2	3,504	-0.06%
2018/03/13	5	18.05	0	0.00	18.00	5	3,665	0.14%
2018/03/09	1	17.85	0	0.00	17.85	1	4,286	0.02%
2018/03/08	1	18.10	51	18.15	18.15	-50	4,387	-1.14%
2018/03/07	1	18.05	0	0.00	18.10	1	4,521	0.02%
2018/03/05	51	18.08	0	0.00	18.05	51	4,793	1.06%
2018/03/02	3	18.30	3	18.30	18.30	0	4,816	0.00%
2018/02/26	1	18.55	0	0.00	18.45	1	4,976	0.02%
2018/02/23	7	18.53	0	0.00	18.55	7	5,103	0.14%
2018/02/22	1	18.45	0	0.00	18.40	1	5,114	0.02%
2018/02/21	0	0.00	21	17.92	18.30	-21	5,155	-0.41%
2018/02/09	6	17.20	139	17.40	17.40	-133	5,188	-2.56%	大賣/鉅額交易
2018/02/08	3	17.60	0	0.00	17.70	3	5,197	0.06%
2018/02/07	21	17.24	3	17.22	16.95	18	5,199	0.35%
2018/02/06	6	17.68	0	0.00	16.75	6	5,334	0.11%
2018/02/05	1	18.10	9	18.23	18.20	-8	5,527	-0.14%
2018/02/01	5	18.47	4	18.55	18.40	1	5,598	0.02%
2018/01/31	5	18.38	0	0.00	18.40	5	5,637	0.09%
2018/01/29	0	0.00	1	18.55	18.55	-1	6,006	-0.02%
2018/01/25	0	0.00	100	18.66	18.60	-100	5,981	-1.67%
2018/01/23	105	18.45	0	0.00	18.40	105	5,968	1.76%	大買/鉅額交易
2018/01/22	4	18.54	0	0.00	18.70	4	6,006	0.07%
2018/01/19	104	18.85	2	18.85	18.70	102	6,028	1.69%	大買/鉅額交易
2018/01/18	11	18.95	2	18.95	18.90	9	6,014	0.15%
2018/01/17	4	18.95	0	0.00	19.00	4	6,005	0.07%
2018/01/16	3	19.00	0	0.00	19.10	3	5,992	0.05%
2018/01/15	61	19.12	17	19.25	19.05	44	6,003	0.73%
2018/01/12	0	0.00	15	19.57	19.45	-15	6,026	-0.25%
2018/01/11	41.1	19.36	3	19.50	19.35	38.1	6,050	0.63%
2018/01/10	11.1	19.60	23	19.63	19.65	-12	6,029	-0.20%
2018/01/09	13	19.60	2	19.55	19.70	11	6,048	0.18%
2018/01/08	6	19.58	13	19.70	19.45	-7	6,067	-0.12%
2018/01/05	20	19.20	13	19.07	19.30	7	5,948	0.12%
2018/01/04	0	0.00	20	19.00	18.80	-20	5,918	-0.34%
2018/01/03	3	18.90	46	18.81	18.80	-43	5,924	-0.73%
2018/01/02	65	19.05	55	18.90	18.90	10	5,910	0.17%