台聚 (1304)-華南永昌-高雄券商分點個股進出

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

台聚

(1304)

可現股當沖

股價
15.75
漲跌
▲0.40
漲幅
+2.61%
成交量
5,852張
產業
上市塑膠類股
798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

台聚 (1304)籌碼相關－華南永昌-高雄券商分點個股進出

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

華南永昌-高雄券商分點個股進出
華南永昌-高雄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
2024/06/21	0.2	15.60	0	0.00	15.75	0.2	2,495	0.01%
2024/06/20	0.1	15.35	2	15.25	15.35	-1.9	2,450	-0.08%
2024/06/19	30.3	15.20	0	0.00	15.10	30.3	2,476	1.22%
2024/06/18	7.3	15.16	0	0.00	15.10	7.3	2,496	0.29%
2024/06/17	0.1	15.33	0	0.00	15.25	0.1	2,503	0.00%
2024/06/14	0.2	15.20	4	15.20	15.20	-3.9	2,513	-0.15%
2024/06/13	0.8	15.18	2	15.15	15.05	-1.2	2,540	-0.05%
2024/06/12	1	15.18	0.2	15.20	15.10	0.8	2,561	0.03%
2024/06/11	3.1	15.40	0	0.00	15.20	3.1	2,561	0.12%
2024/06/07	2.2	15.60	0	0.00	15.55	2.2	2,556	0.08%
2024/06/06	7.9	15.13	1.2	15.24	15.20	6.7	2,525	0.27%
2024/06/05	8.6	15.42	1.5	15.50	15.40	7.1	2,476	0.29%
2024/06/04	19.5	15.54	0	0.00	15.55	19.5	2,483	0.78%
2024/06/03	0.4	15.89	0	0.00	15.75	0.4	2,471	0.02%
2024/05/31	0.3	16.01	0	0.00	15.90	0.3	2,459	0.01%
2024/05/30	3.2	15.90	0	0.00	15.85	3.2	2,455	0.13%
2024/05/29	5.8	16.01	0	0.00	16.05	5.8	2,452	0.23%
2024/05/28	0.1	15.98	0	0.00	16.15	0.1	2,433	0.00%
2024/05/27	13.1	15.64	0	0.00	15.70	13.1	2,391	0.55%
2024/05/24	0.4	15.83	5	15.75	15.75	-4.6	2,345	-0.20%
2024/05/23	3.1	15.86	1	15.85	15.85	2.1	2,326	0.09%
2024/05/22	5.1	16.15	3	16.12	16.15	2.1	2,283	0.09%
2024/05/21	0.3	16.21	1	16.00	16.10	-0.7	2,275	-0.03%
2024/05/20	0.2	16.50	0	0.00	16.40	0.2	2,241	0.01%
2024/05/17	1.3	16.44	0	0.00	16.45	1.3	2,210	0.06%
2024/05/16	0.2	16.30	0.2	16.25	16.30	0	2,189	0.00%
2024/05/15	3.2	16.16	0	0.00	16.20	3.2	2,177	0.15%
2024/05/14	3.1	16.07	0	0.00	16.05	3.1	2,150	0.14%
2024/05/13	1	16.00	16	16.09	16.15	-15	2,120	-0.71%
2024/05/10	0	15.90	0	15.75	15.95	0	2,081	0.00%
2024/05/09	1.9	15.70	0	0.00	15.60	1.9	2,060	0.09%
2024/05/08	20.2	15.70	0	0.00	15.70	20.2	2,038	0.99%
2024/05/07	8.8	15.85	0	0.00	15.75	8.8	2,000	0.44%
2024/05/06	1.3	16.03	0	16.25	16.00	1.3	1,923	0.07%
2024/05/03	0.1	16.30	0.1	16.30	16.10	0	1,893	0.00%
2024/05/02	1.7	16.20	0.1	16.09	16.15	1.6	1,865	0.09%
2024/04/30	11.1	15.93	4.5	16.00	15.85	6.6	1,825	0.36%
2024/04/29	1.1	16.30	2	16.43	16.40	-0.9	1,653	-0.05%
2024/04/26	2	16.10	0	0.00	16.10	2	1,588	0.13%
2024/04/25	0.4	16.13	0	0.00	16.05	0.4	1,578	0.03%
2024/04/24	1.3	16.23	0	0.00	16.20	1.3	1,575	0.08%
2024/04/23	30	16.57	0	0.00	16.35	30	1,604	1.87%
2024/04/22	0.7	16.40	1	16.50	16.25	-0.3	1,602	-0.02%
2024/04/19	0.6	16.18	0	0.00	16.00	0.6	1,572	0.03%
2024/04/18	0.2	16.30	36	16.25	16.35	-35.8	1,538	-2.33%
2024/04/17	3.1	16.20	0	0.00	16.20	3.1	1,514	0.20%
2024/04/16	6.4	16.39	0	0.00	16.20	6.4	1,501	0.42%
2024/04/15	36.2	16.68	0	0.00	16.70	36.2	1,452	2.49%
2024/04/12	0.4	16.22	0	0.00	16.10	0.4	1,342	0.03%
2024/04/11	0.2	16.40	0	0.00	16.20	0.2	1,329	0.02%
2024/04/10	10	16.60	0	0.00	16.50	10	1,313	0.76%
2024/04/09	1	16.20	4	16.56	16.60	-3	1,297	-0.23%
2024/04/08	1.3	15.96	0	0.00	16.00	1.3	1,257	0.10%
2024/04/03	0	16.10	0	0.00	15.95	0	1,238	0.00%
2024/04/02	0.3	16.28	0	0.00	16.15	0.3	1,224	0.02%
2024/04/01	1.1	16.35	0	0.00	16.30	1.1	1,213	0.09%
2024/03/29	0.4	16.15	1	16.10	16.05	-0.6	1,204	-0.05%
2024/03/28	0.7	16.16	1	16.10	15.95	-0.3	1,200	-0.03%
2024/03/27	0.2	16.02	0	0.00	15.95	0.2	1,211	0.02%
2024/03/26	1.7	16.08	1	16.05	16.05	0.7	1,197	0.06%
2024/03/25	8.9	16.03	0	0.00	16.05	8.9	1,166	0.76%
2024/03/22	5.6	16.34	0	0.00	16.20	5.6	1,142	0.49%
2024/03/21	0.2	16.36	0.2	16.30	16.40	-0.1	1,175	-0.01%
2024/03/20	1.5	16.25	2	16.30	16.10	-0.5	1,184	-0.04%
2024/03/19	2	16.50	0	0.00	16.50	2	1,162	0.17%
2024/03/18	4.5	16.42	0	0.00	16.55	4.5	1,153	0.39%
2024/03/15	27.5	16.95	0	0.00	16.75	27.5	1,121	2.45%
2024/03/14	0.1	17.21	0	0.00	17.10	0.1	1,089	0.01%
2024/03/13	2.4	17.13	0	0.00	17.15	2.4	1,079	0.23%
2024/03/12	7.2	17.44	0	0.00	17.40	7.2	1,079	0.67%
2024/03/11	0.1	17.30	0	0.00	17.30	0.1	1,080	0.00%
2024/03/08	5.9	17.11	7	17.19	17.00	-1.1	1,083	-0.10%
2024/03/07	8.1	17.60	0	0.00	17.55	8.1	1,055	0.77%
2024/03/06	1	17.90	0	0.00	17.90	1	1,026	0.10%
2024/03/05	2.5	17.86	0	0.00	17.85	2.5	1,041	0.24%
2024/03/04	0.2	18.09	0	0.00	17.95	0.2	1,036	0.02%
2024/03/01	4.1	18.10	0	0.00	18.10	4.1	1,019	0.40%
2024/02/29	1.7	18.20	0	0.00	18.20	1.7	1,021	0.16%
2024/02/27	0.3	18.39	0	0.00	18.20	0.3	1,022	0.03%
2024/02/26	1.9	18.51	10	18.50	18.40	-8.1	1,027	-0.79%
2024/02/23	0.4	18.66	0	18.65	18.55	0.4	1,027	0.03%
2024/02/22	8	18.70	0	0.00	18.65	8	1,043	0.77%
2024/02/21	1	18.75	0	0.00	18.75	1	1,043	0.10%
2024/02/20	1.3	18.67	0	0.00	18.60	1.3	1,042	0.12%
2024/02/19	2.3	18.75	3	18.70	18.75	-0.7	1,047	-0.07%
2024/02/16	0.4	18.38	2	18.25	18.20	-1.6	1,075	-0.15%
2024/02/15	0.6	18.08	0	0.00	18.05	0.6	1,070	0.05%
2024/02/05	8.1	18.10	10	18.10	18.10	-1.9	1,072	-0.18%
2024/02/02	0.4	18.52	0	0.00	18.40	0.4	1,079	0.04%
2024/02/01	0.1	18.54	0	0.00	18.50	0.1	1,085	0.01%
2024/01/31	0.1	18.45	0	0.00	18.30	0.1	1,094	0.00%
2024/01/30	0.1	18.55	0	0.00	18.35	0.1	1,094	0.01%
2024/01/29	0.1	18.79	0	0.00	18.75	0.1	1,107	0.01%
2024/01/26	0.2	18.53	0	0.00	18.50	0.2	1,118	0.02%
2024/01/25	0.2	18.43	19	18.35	18.15	-18.8	1,117	-1.68%
2024/01/24	0.1	18.53	0	0.00	18.50	0.1	1,112	0.00%
2024/01/23	1.3	18.22	0	0.00	18.25	1.3	1,110	0.12%
2024/01/22	0.2	18.14	0	0.00	17.95	0.2	1,108	0.02%
2024/01/19	2.2	17.81	1	17.85	17.90	1.2	1,108	0.10%
2024/01/18	2.1	18.07	2	18.05	17.90	0.1	1,101	0.01%
2024/01/17	71.7	18.06	0	0.00	18.05	71.7	1,091	6.57%
2024/01/16	3.4	18.86	0.6	18.80	18.80	2.8	1,042	0.27%
2024/01/15	10	19.18	0	0.00	19.10	10	1,033	0.97%
2024/01/12	2.3	19.21	0	0.00	19.15	2.3	1,064	0.21%
2024/01/11	0.1	19.24	1.1	19.11	19.10	-1	1,103	-0.09%
2024/01/10	0.1	19.16	0	0.00	19.10	0.1	1,236	0.01%
2024/01/09	3.2	19.31	0	0.00	19.25	3.2	1,243	0.26%
2024/01/08	0.1	19.80	0	0.00	19.60	0.1	1,244	0.00%
2024/01/05	0.1	19.80	0.2	19.80	19.75	-0.1	1,246	-0.01%
2024/01/04	1.1	19.60	0	0.00	19.60	1.1	1,251	0.08%
2024/01/03	0	19.85	0	0.00	19.65	0	1,278	0.00%
2024/01/02	1.1	19.89	0	0.00	19.75	1.1	1,271	0.09%
2023/12/29	0	19.95	0	0.00	19.75	0	1,255	0.00%
2023/12/28	0.5	19.89	2	19.90	19.90	-1.5	1,271	-0.12%
2023/12/27	2.1	19.90	5	19.85	19.90	-3	1,275	-0.23%
2023/12/25	7	19.70	0	0.00	19.60	7	1,265	0.56%
2023/12/22	10.1	20.09	0	0.00	19.95	10.1	1,251	0.81%
2023/12/21	0.2	20.46	0	0.00	20.30	0.2	1,242	0.02%
2023/12/20	0.3	20.35	0	0.00	20.45	0.3	1,234	0.02%
2023/12/19	4.1	20.25	19	20.25	20.15	-14.9	1,229	-1.21%
2023/12/18	7.3	20.59	5	20.70	20.75	2.3	1,220	0.19%
2023/12/15	2	20.00	2	19.75	20.20	0	1,151	0.00%
2023/12/14	0	19.35	0	0.00	19.45	0	1,113	0.00%
2023/12/13	2.2	19.21	0	0.00	19.20	2.2	1,107	0.20%
2023/12/12	0.1	19.50	0	0.00	19.25	0.1	1,122	0.01%
2023/12/11	0.9	19.48	0	0.00	19.45	0.9	1,130	0.08%
2023/12/08	0.4	19.65	0	0.00	19.55	0.4	1,152	0.04%
2023/12/07	5.2	19.56	0	19.65	19.50	5.2	1,166	0.44%
2023/12/06	0	0.00	10	19.80	19.70	-10	1,181	-0.85%
2023/12/05	2.2	19.85	0	0.00	19.75	2.2	1,226	0.18%
2023/12/04	0	19.94	0	0.00	19.95	0	1,212	0.00%
2023/12/01	17.2	19.85	0	0.00	19.80	17.2	1,211	1.42%
2023/11/30	0.5	19.73	0	0.00	19.65	0.5	1,216	0.04%
2023/11/29	2.7	19.78	0.9	19.90	19.75	1.8	1,223	0.15%
2023/11/28	1.3	19.81	0	0.00	19.85	1.3	1,222	0.10%
2023/11/24	2	19.95	0	0.00	19.90	2	1,236	0.16%
2023/11/22	0.1	20.15	0	0.00	20.20	0.1	1,239	0.01%
2023/11/21	1	20.05	23	20.13	20.05	-22	1,249	-1.76%
2023/11/20	3	19.90	0	0.00	19.95	3	1,239	0.24%
2023/11/17	2	19.80	0	0.00	19.90	2	1,243	0.16%
2023/11/16	0.1	19.68	0	0.00	19.90	0.1	1,250	0.01%
2023/11/15	1	19.80	18.2	19.31	19.75	-17.2	1,245	-1.38%
2023/11/14	17.2	18.85	4	18.95	19.00	13.2	1,228	1.07%
2023/11/13	1.2	18.95	10	18.95	18.80	-8.8	1,269	-0.69%
2023/11/10	1.2	19.01	0	0.00	19.00	1.2	1,304	0.09%
2023/11/09	0	19.20	0	0.00	19.15	0	1,307	0.00%
2023/11/08	1.4	19.25	0.1	19.35	19.25	1.3	1,332	0.10%
2023/11/07	0.1	19.54	0	0.00	19.45	0.1	1,339	0.01%
2023/11/06	0.3	19.58	0	0.00	19.55	0.3	1,358	0.02%
2023/11/03	0	0.00	1	19.40	19.30	-1	1,361	-0.07%
2023/11/01	0.1	19.35	0	0.00	19.20	0.1	1,400	0.00%
2023/10/31	0.2	19.34	0	0.00	19.25	0.2	1,457	0.02%
2023/10/30	0.1	19.31	0	19.30	19.25	0.1	1,581	0.00%
2023/10/27	0.1	19.27	0	0.00	19.20	0.1	1,610	0.01%
2023/10/26	0.3	19.49	17	19.40	19.25	-16.7	1,654	-1.01%
2023/10/25	0.3	19.59	3	19.50	19.55	-2.7	1,676	-0.16%
2023/10/24	0.1	19.22	0	0.00	19.25	0.1	1,709	0.00%
2023/10/23	0.5	19.37	0	0.00	19.20	0.5	1,735	0.03%
2023/10/20	4.1	18.91	10	19.00	19.10	-5.9	1,762	-0.33%
2023/10/19	10.6	19.46	0	0.00	19.45	10.6	1,748	0.61%
2023/10/18	7.3	19.58	0	19.55	20.30	7.3	1,730	0.42%
2023/10/17	0	20.25	0	0.00	20.10	0	1,607	0.00%
2023/10/16	0.2	20.40	0	20.45	20.45	0.2	1,618	0.01%
2023/10/13	0.1	20.37	0	0.00	20.25	0.1	1,643	0.00%
2023/10/12	0	0.00	3	20.25	20.45	-3	1,664	-0.18%
2023/10/11	1	20.00	0	0.00	20.10	1	1,676	0.06%
2023/10/06	0.8	20.47	0	0.00	20.40	0.8	1,679	0.05%
2023/10/05	0	20.53	0	0.00	20.40	0	1,722	0.00%
2023/10/04	3.1	20.34	0	0.00	20.30	3.1	1,727	0.18%
2023/10/03	1	20.65	0	0.00	20.75	1	1,718	0.06%
2023/10/02	1	20.65	0	0.00	20.70	1	1,736	0.06%
2023/09/27	6	20.70	0	0.00	20.65	6	1,798	0.33%
2023/09/26	21.1	21.00	0	0.00	20.80	21.1	1,860	1.13%
2023/09/22	1	21.15	0	0.00	21.20	1	1,963	0.05%
2023/09/21	0.1	21.25	0	0.00	21.10	0.1	1,967	0.00%
2023/09/20	2	21.50	2	21.55	21.50	0	1,959	0.00%
2023/09/19	0.1	21.90	1	21.80	21.75	-1	1,964	-0.05%
2023/09/18	1	21.85	0	0.00	21.80	1	1,969	0.05%
2023/09/15	1.2	21.70	10	21.70	21.80	-8.9	1,981	-0.45%
2023/09/14	0	0.00	10	21.80	21.85	-10	1,968	-0.51%
2023/09/13	0	0.00	3	21.90	21.85	-3	1,988	-0.15%
2023/09/12	7	21.20	0.2	21.45	21.35	6.8	2,011	0.34%
2023/09/11	3.1	21.75	0	0.00	21.45	3.1	2,004	0.15%
2023/09/08	4	21.88	1	22.15	21.85	3	1,980	0.15%
2023/09/07	1	21.10	0	0.00	21.10	1	1,933	0.05%
2023/09/06	2	21.10	0	0.00	21.10	2	1,934	0.10%
2023/09/05	0	0.00	1.7	21.67	21.45	-1.7	1,927	-0.09%
2023/09/01	0	21.20	0	0.00	21.25	0	1,911	0.00%
2023/08/31	0	0.00	4	21.33	21.25	-4	1,912	-0.21%
2023/08/30	2	21.00	0	0.00	21.10	2	1,919	0.10%
2023/08/29	0	0.00	2	20.95	21.00	-2	1,921	-0.10%
2023/08/28	0.1	20.61	0	0.00	20.55	0.1	1,932	0.01%
2023/08/25	1	20.95	0	0.00	20.90	1	1,933	0.05%
2023/08/24	0.1	20.60	0	0.00	20.60	0.1	1,925	0.00%
2023/08/23	0.1	20.66	0	0.00	20.60	0.1	1,928	0.01%
2023/08/22	0	20.78	0	0.00	20.70	0	1,949	0.00%
2023/08/21	0.1	21.04	0	0.00	21.10	0.1	1,949	0.00%
2023/08/18	1	20.96	0	0.00	21.00	1	1,943	0.05%
2023/08/17	1.4	20.85	0	0.00	20.85	1.4	1,924	0.07%
2023/08/16	11.1	21.25	0	0.00	21.25	11.1	1,882	0.59%
2023/08/15	1	22.40	0	0.00	22.25	1	1,837	0.06%
2023/08/14	0.1	22.60	0	0.00	22.55	0.1	1,830	0.00%
2023/08/10	2	24.10	0.2	23.90	23.85	1.8	1,820	0.10%
2023/08/09	1	24.25	3	24.47	24.10	-2	1,815	-0.11%
2023/08/08	1	24.65	3	24.70	24.45	-2	1,801	-0.11%
2023/08/07	2	24.48	5	24.46	24.50	-3	1,781	-0.17%
2023/08/04	7	24.33	0	0.00	24.30	7	1,743	0.40%
2023/08/02	11	24.33	11	24.55	24.30	0	1,703	0.00%
2023/08/01	6	23.59	3	23.75	23.60	3	1,583	0.19%
2023/07/31	2	23.33	9	23.42	23.30	-7	1,573	-0.44%
2023/07/28	0	22.65	0	0.00	22.75	0	1,538	0.00%
2023/07/27	0	0.00	0.4	22.60	22.55	-0.4	1,522	-0.02%
2023/07/26	0.1	22.82	0	0.00	22.90	0.1	1,496	0.01%
2023/07/25	0.3	22.65	0	0.00	22.85	0.3	1,475	0.02%
2023/07/24	15	22.50	0	0.00	22.50	15	1,450	1.03%
2023/07/21	0	0.00	3	22.75	22.80	-3	1,442	-0.21%
2023/07/20	10	22.70	0	0.00	22.70	10	1,447	0.69%
2023/07/19	0	22.40	0	0.00	22.35	0	1,461	0.00%
2023/07/18	1.1	22.31	1	22.35	22.20	0.1	1,456	0.01%
2023/07/17	3.1	22.15	0	0.00	22.30	3.1	1,441	0.21%
2023/07/13	1	22.55	0	0.00	22.30	1	1,447	0.07%
2023/07/12	1.1	22.58	0	0.00	22.60	1.1	1,475	0.08%
2023/07/10	1	23.05	0	0.00	23.10	1	1,463	0.07%
2023/07/07	1	23.05	0	0.00	23.15	1	1,469	0.07%
2023/07/06	8	23.89	0	0.00	23.65	8	1,460	0.55%
2023/07/04	5	24.22	1	24.30	24.50	4	1,469	0.27%
2023/07/03	0.1	23.90	0	0.00	24.05	0.1	1,458	0.01%
2023/06/30	0	0.00	4	23.15	23.10	-4	1,376	-0.29%
2023/06/26	0	23.20	1	23.05	23.10	-1	1,484	-0.07%
2023/06/21	3	23.20	0	0.00	23.25	3	1,496	0.20%
2023/06/20	0	0.00	3	23.40	23.40	-3	1,517	-0.20%
2023/06/19	1	23.40	0	0.00	23.45	1	1,579	0.06%
2023/06/16	0	0.00	2.5	23.63	23.80	-2.5	1,603	-0.16%
2023/06/15	1.3	23.12	1	23.20	23.20	0.3	1,704	0.02%
2023/06/14	0.1	23.11	0	0.00	23.10	0.1	1,935	0.01%
2023/06/13	0	0.00	0	23.17	23.20	0	1,953	0.00%
2023/06/12	0.2	23.16	0	0.00	23.05	0.2	1,983	0.01%
2023/06/09	0	23.40	5	23.30	23.30	-5	2,003	-0.25%
2023/06/06	3	23.40	8	23.50	23.45	-5	2,044	-0.24%
2023/06/02	1.2	22.91	0	0.00	23.00	1.2	2,043	0.06%
2023/06/01	19.1	22.79	0	0.00	22.80	19.1	2,054	0.93%
2023/05/31	0.2	23.09	0	0.00	23.00	0.2	2,069	0.01%
2023/05/30	2.1	22.88	0	0.00	22.85	2.1	2,069	0.10%
2023/05/26	5.1	22.85	0	0.00	22.80	5.1	2,086	0.25%
2023/05/25	6	23.33	0	0.00	23.30	6	2,069	0.29%
2023/05/23	0.1	23.80	0	0.00	23.65	0.1	2,096	0.00%
2023/05/19	11	23.50	0	0.00	23.50	11	2,161	0.51%
2023/05/18	13.2	23.54	0	0.00	23.65	13.2	2,174	0.61%
2023/05/17	3	23.75	8	23.70	23.90	-5	2,179	-0.23%
2023/05/16	19.1	23.29	0	0.00	23.20	19.1	2,166	0.88%
2023/05/15	0	0.00	19	23.02	23.00	-19	2,162	-0.88%
2023/05/12	0.1	23.71	0	0.00	23.45	0.1	2,184	0.00%
2023/05/11	0.1	23.71	0	0.00	23.60	0.1	2,197	0.00%
2023/05/10	1.1	23.81	0	0.00	23.90	1.1	2,205	0.05%
2023/05/09	0	0.00	4	23.70	23.70	-4	2,229	-0.18%
2023/05/08	0.1	24.43	3	24.25	24.25	-2.9	2,244	-0.13%
2023/05/05	6	24.55	0	0.00	24.45	6	2,280	0.26%
2023/05/03	0	0.00	0	25.40	25.05	0	2,326	0.00%
2023/04/28	12	25.40	0	0.00	25.50	12	2,438	0.49%
2023/04/27	4	25.60	0	0.00	25.55	4	2,465	0.16%
2023/04/26	0	0.00	5	25.05	25.55	-5	2,506	-0.20%
2023/04/25	1	25.05	0	25.10	25.10	1	2,540	0.04%
2023/04/24	0	0.00	1	25.85	25.75	-1	2,555	-0.04%
2023/04/21	5	25.55	2.2	25.55	25.40	2.8	2,592	0.11%
2023/04/20	1	25.40	0	0.00	25.35	1	2,690	0.04%
2023/04/19	4	26.15	5	25.92	25.85	-1	2,716	-0.04%
2023/04/18	0	0.00	1	26.15	26.00	-1	2,699	-0.04%
2023/04/17	0	26.08	0	0.00	25.80	0	2,689	0.00%
2023/04/13	0	26.55	0.1	26.65	26.60	0	2,636	0.00%
2023/04/11	0	26.95	0	26.80	26.90	0	2,635	0.00%
2023/04/10	0	0.00	3	26.95	26.95	-3	2,662	-0.11%
2023/04/07	4	27.10	5	27.15	27.05	-1	2,666	-0.04%
2023/04/06	0	0.00	1	26.90	26.55	-1	2,665	-0.04%
2023/03/31	1	26.75	20	26.60	26.50	-19	2,707	-0.70%
2023/03/29	2	26.55	0.2	26.55	26.50	1.9	2,903	0.06%
2023/03/28	20	26.15	1.6	26.50	26.45	18.4	2,953	0.62%
2023/03/27	0	25.70	4	25.85	25.65	-4	2,956	-0.14%
2023/03/24	0.4	25.95	0	0.00	25.75	0.4	3,050	0.01%
2023/03/23	0.2	26.10	36	26.11	26.10	-35.8	3,104	-1.15%
2023/03/22	10.1	26.10	1	26.10	26.05	9.1	3,135	0.29%
2023/03/21	0	0.00	23	26.74	26.55	-23	3,134	-0.73%
2023/03/20	6	26.88	1.3	26.93	26.90	4.7	3,101	0.15%
2023/03/17	1	26.90	19.2	26.17	26.30	-18.2	3,075	-0.59%
2023/03/16	0.1	25.00	11	25.03	24.90	-10.9	2,861	-0.38%
2023/03/15	0	0.00	5	25.45	25.10	-5	2,865	-0.17%
2023/03/14	0	0.00	1.1	25.00	24.85	-1.1	2,869	-0.04%
2023/03/13	0.1	24.32	2	25.00	24.90	-2	2,867	-0.07%
2023/03/10	2	24.85	0	0.00	24.80	2	2,868	0.07%
2023/03/09	0	25.00	0	0.00	24.90	0	2,919	0.00%
2023/03/08	0	24.85	0	0.00	24.95	0	3,079	0.00%
2023/03/03	10	24.55	0.3	24.41	24.40	9.7	3,099	0.31%
2023/03/02	1.2	24.62	0	0.00	24.60	1.2	3,081	0.04%
2023/03/01	0.1	24.75	0	0.00	24.75	0.1	3,075	0.00%
2023/02/24	1	24.80	1	25.05	25.10	0	3,065	0.00%
2023/02/22	5	25.00	0	0.00	25.20	5	3,084	0.16%
2023/02/21	0	0.00	0	25.00	25.05	0	3,078	0.00%
2023/02/20	0	0.00	2	24.90	25.10	-2	3,082	-0.06%
2023/02/17	0	0.00	1	24.00	24.40	-1	3,049	-0.03%
2023/02/15	1.1	23.91	0	0.00	23.95	1.1	3,064	0.03%
2023/02/10	0.1	24.05	0	0.00	23.80	0.1	3,078	0.00%
2023/02/08	2.1	24.40	0	0.00	24.30	2.1	3,057	0.07%
2023/02/07	1	24.35	5	24.50	24.40	-4	3,051	-0.13%
2023/02/06	0	0.00	4	24.54	24.60	-4	3,034	-0.13%
2023/02/03	2.1	24.34	6	24.56	24.35	-3.9	3,004	-0.13%
2023/02/01	4	24.03	0	0.00	23.90	4	2,926	0.14%
2023/01/31	2	23.73	25	24.15	23.75	-23	2,906	-0.79%
2023/01/17	10	23.45	1	23.50	23.45	9	2,807	0.32%
2023/01/16	0	0.00	1	23.20	23.30	-1	2,796	-0.04%
2023/01/13	0	0.00	2	23.30	23.35	-2	2,759	-0.07%
2023/01/12	0	22.90	0	0.00	23.20	0	2,804	0.00%
2023/01/11	8	22.80	16	23.06	23.30	-8	2,812	-0.28%
2023/01/10	10.1	23.04	30	22.81	22.85	-19.9	2,796	-0.71%
2023/01/09	0	0.00	3	22.37	22.40	-3	2,707	-0.11%
2023/01/06	0.2	22.05	0	0.00	21.90	0.2	2,677	0.01%
2022/12/30	0	0.00	0	22.20	22.10	0	2,705	0.00%
2022/12/29	0	0.00	2	22.18	22.20	-2	2,693	-0.07%
2022/12/28	1.2	22.16	0	0.00	22.10	1.2	2,682	0.04%
2022/12/27	0.1	22.25	46	22.25	22.20	-45.9	2,646	-1.73%
2022/12/26	1.2	22.33	6	22.05	22.35	-4.8	2,630	-0.18%
2022/12/23	10	22.10	0	0.00	22.10	10	2,595	0.39%
2022/12/22	45	21.95	9	21.83	21.75	36	2,525	1.43%
2022/12/21	7	21.13	0	0.00	20.95	7	2,424	0.29%
2022/12/20	5	20.80	11.1	21.08	20.70	-6.1	2,354	-0.26%
2022/12/19	0.1	21.29	0	0.00	21.10	0.1	2,302	0.01%
2022/12/16	0	21.65	1.9	21.60	21.50	-1.9	2,245	-0.08%
2022/12/14	1	21.70	0	0.00	21.70	1	2,099	0.05%
2022/12/12	10	20.70	0	0.00	20.90	10	1,987	0.50%
2022/12/09	2	21.38	0	0.00	21.05	2	1,987	0.10%
2022/12/08	0.1	20.55	0	0.00	20.50	0.1	1,881	0.00%
2022/12/07	0	0.00	10	20.95	20.75	-10	1,869	-0.53%
2022/12/06	0.1	21.31	0	0.00	21.05	0.1	1,862	0.01%
2022/12/05	1.3	21.84	1	21.80	21.80	0.3	1,835	0.02%
2022/12/02	0.3	22.03	0.1	22.10	21.90	0.1	1,826	0.01%
2022/12/01	10.1	22.15	0	0.00	22.25	10.1	1,809	0.56%
2022/11/30	13	21.86	21	22.30	22.40	-8	1,749	-0.46%
2022/11/28	0	0.00	20	20.78	20.80	-20	1,595	-1.25%
2022/11/25	21	20.55	20	20.90	20.50	1	1,582	0.06%
2022/11/24	0	20.60	0	20.60	20.55	0	1,569	0.00%
2022/11/23	0	20.55	0	0.00	20.45	0	1,570	0.00%
2022/11/21	30	20.43	5	20.50	20.50	25	1,601	1.56%
2022/11/18	0	20.70	35	20.76	20.60	-35	1,623	-2.15%
2022/11/16	0	20.88	0	0.00	20.60	0	1,726	0.00%
2022/11/15	6.1	21.00	0	0.00	20.95	6.1	1,745	0.35%
2022/11/14	20	20.75	0	0.00	21.00	20	1,752	1.14%
2022/11/11	1	20.75	0	0.00	20.60	1	1,726	0.06%
2022/11/10	0	20.60	0	0.00	20.60	0	1,735	0.00%
2022/11/09	0	0.00	0.1	20.60	20.60	-0.1	1,789	-0.01%
2022/11/07	12	20.10	0	0.00	20.25	12	1,819	0.66%
2022/11/04	0.2	19.96	0	0.00	20.20	0.2	1,849	0.01%
2022/11/03	0.1	20.50	0	20.55	20.30	0.1	1,921	0.00%
2022/11/01	1	20.55	1	20.60	20.50	0	2,007	0.00%
2022/10/31	1	20.30	2	20.35	20.25	-1	2,054	-0.05%
2022/10/28	0.1	20.75	0	0.00	20.20	0.1	2,138	0.00%
2022/10/27	0	0.00	1.1	20.64	20.70	-1.1	2,175	-0.05%
2022/10/26	1	20.35	1	20.45	20.40	0	2,216	0.00%
2022/10/25	0.2	20.27	0	0.00	20.10	0.2	2,227	0.01%
2022/10/24	0	20.98	0	0.00	20.60	0	2,234	0.00%
2022/10/21	3	21.20	0	0.00	21.10	3	2,335	0.13%
2022/10/20	0	20.70	5	21.47	21.60	-5	2,431	-0.20%
2022/10/18	2.1	20.94	1	21.10	21.00	1.1	2,409	0.04%
2022/10/17	0.2	19.50	1	20.05	20.10	-0.8	2,454	-0.03%
2022/10/14	0	0.00	3	19.97	19.95	-3	2,503	-0.12%
2022/10/13	1.1	19.09	2	19.20	19.15	-0.9	2,579	-0.03%
2022/10/12	0	20.20	0	0.00	20.15	0	2,668	0.00%
2022/10/11	0	20.25	0	0.00	20.20	0	2,749	0.00%
2022/10/07	16	20.60	16	20.72	20.55	0	2,792	0.00%
2022/10/06	6	20.60	0	0.00	20.70	6	2,829	0.21%
2022/10/05	2	20.85	26	20.82	20.80	-24	2,895	-0.83%
2022/10/04	1.1	20.80	0	0.00	20.75	1.1	2,964	0.04%
2022/10/03	10	20.15	0	0.00	20.40	10	2,968	0.34%
2022/09/30	10.2	19.95	1	20.00	20.55	9.2	2,985	0.31%
2022/09/28	11.1	19.70	3	19.60	19.70	8.1	3,026	0.27%
2022/09/27	20	20.80	0	0.00	20.75	20	2,998	0.67%
2022/09/26	7.3	20.80	5	20.60	20.80	2.3	3,003	0.08%
2022/09/23	0.1	21.73	0	0.00	21.70	0.1	3,033	0.00%
2022/09/22	0.2	22.00	0	0.00	21.95	0.2	3,058	0.00%
2022/09/21	2	22.05	0	0.00	22.10	2	3,066	0.07%
2022/09/20	0	22.65	0	22.70	22.75	0	3,053	0.00%
2022/09/19	0.1	22.72	0	0.00	22.55	0.1	3,056	0.00%
2022/09/16	1	22.86	0	0.00	22.85	1	3,080	0.03%
2022/09/15	1	23.20	1	23.25	23.20	0	3,093	0.00%
2022/09/12	2.1	22.90	1	23.10	22.90	1	3,161	0.03%
2022/09/08	0.1	22.45	0	0.00	22.85	0.1	3,175	0.00%
2022/09/07	1.1	22.16	0	0.00	22.30	1.1	3,200	0.03%
2022/09/06	1	22.50	2	22.60	22.60	-1	3,244	-0.03%
2022/09/05	1	22.80	0	22.90	22.80	1	3,249	0.03%
2022/09/02	1.1	22.97	0	0.00	23.05	1.1	3,277	0.03%
2022/09/01	0	23.35	0	0.00	23.40	0	3,267	0.00%
2022/08/31	0.1	23.80	0	0.00	23.75	0.1	3,268	0.00%
2022/08/29	2.3	23.42	3	23.60	23.45	-0.7	3,286	-0.02%
2022/08/26	0.1	24.05	0	24.20	24.15	0.1	3,283	0.00%
2022/08/25	3.1	23.91	0	0.00	24.15	3.1	3,271	0.09%
2022/08/24	0.1	24.50	11	24.44	24.00	-10.9	3,264	-0.33%
2022/08/23	0.3	23.95	0	0.00	23.65	0.3	3,179	0.01%
2022/08/22	0	0.00	4	24.05	24.10	-4	3,183	-0.13%
2022/08/19	0	23.75	1	23.85	23.85	-1	3,164	-0.03%
2022/08/17	1	23.50	0	0.00	23.50	1	3,233	0.03%
2022/08/16	2.1	23.35	0	0.00	23.55	2.1	3,273	0.06%
2022/08/12	3	23.70	1	23.75	23.70	2	3,279	0.06%
2022/08/11	6	23.68	0	0.00	23.80	6	3,290	0.18%
2022/08/10	0	0.00	7	23.49	23.40	-7	3,308	-0.21%
2022/08/09	0	0.00	4	22.29	22.65	-4	3,300	-0.12%
2022/08/08	0	21.70	2	21.75	22.00	-2	3,300	-0.06%
2022/08/05	2	21.30	0	0.00	21.30	2	3,297	0.06%
2022/08/04	4.1	21.07	28	20.95	21.25	-23.9	3,337	-0.72%
2022/08/03	10.1	22.03	0	0.00	22.00	10.1	3,357	0.30%
2022/08/02	5.1	22.39	0	0.00	22.35	5.1	3,461	0.15%
2022/08/01	0.1	22.80	1	22.85	22.75	-0.9	3,702	-0.02%
2022/07/29	0.5	23.00	1	22.70	22.85	-0.5	3,934	-0.01%
2022/07/28	4	22.65	0	0.00	22.75	4	3,928	0.10%
2022/07/27	25	24.71	0	0.00	24.80	25	3,814	0.66%
2022/07/26	2.1	25.23	0	0.00	25.15	2.1	3,718	0.06%
2022/07/22	7	25.44	2	25.15	25.10	5	3,773	0.13%
2022/07/21	1	25.60	1	25.60	25.70	0	3,762	0.00%
2022/07/20	3	25.92	0	0.00	25.85	3	3,744	0.08%
2022/07/19	0	0.00	24	25.38	25.95	-24	3,734	-0.64%
2022/07/18	0	0.00	1	25.30	25.35	-1	3,722	-0.03%
2022/07/15	0	0.00	7	24.57	24.85	-7	3,697	-0.19%
2022/07/14	5	23.45	1	24.05	24.35	4	3,677	0.11%
2022/07/13	1	23.60	15	23.88	23.60	-14	3,661	-0.38%
2022/07/12	17.4	22.81	4	22.75	22.40	13.4	3,630	0.37%
2022/07/11	2	23.95	1	23.95	23.95	1	3,584	0.03%
2022/07/08	0	0.00	4	24.60	24.25	-4	3,605	-0.11%
2022/07/07	11	24.00	0	0.00	24.10	11	3,651	0.30%
2022/07/06	5.2	23.74	0	0.00	23.60	5.2	3,705	0.14%
2022/07/05	0	0.00	4	24.16	24.35	-4	3,743	-0.11%
2022/07/04	11	23.68	0	0.00	23.75	11	3,766	0.29%
2022/07/01	2.1	24.03	22	24.17	23.70	-19.9	3,809	-0.52%
2022/06/30	2	24.60	56	24.78	24.75	-54	3,803	-1.42%
2022/06/29	2	25.15	0	0.00	25.15	2	3,799	0.05%
2022/06/28	0.1	25.90	4	25.90	25.70	-4	3,826	-0.10%
2022/06/27	0	0.00	3	25.85	25.95	-3	3,883	-0.08%
2022/06/24	0	0.00	7	24.95	25.30	-7	3,909	-0.18%
2022/06/23	4.1	24.37	6	24.55	24.55	-1.9	3,954	-0.05%
2022/06/22	6	24.63	0	0.00	24.55	6	4,065	0.15%
2022/06/21	9	24.90	6	25.04	25.25	3	4,104	0.07%
2022/06/20	6.1	24.87	0	0.00	24.60	6.1	4,131	0.15%
2022/06/17	2	25.50	20	25.44	25.50	-18	4,187	-0.43%
2022/06/16	0	0.00	0	26.05	25.90	0	4,297	0.00%
2022/06/15	0	0.00	12	26.32	26.55	-12	4,330	-0.28%
2022/06/14	5	25.80	2	25.90	25.80	3	4,349	0.07%
2022/06/13	6.1	25.77	0	0.00	25.90	6.1	4,398	0.14%
2022/06/10	0	0.00	5	26.15	26.30	-5	4,424	-0.11%
2022/06/07	0.1	26.15	0	0.00	26.00	0.1	4,654	0.00%
2022/06/06	0.1	25.91	8	26.00	26.00	-7.9	4,776	-0.17%
2022/06/02	5	25.60	2	25.80	25.65	3	4,916	0.06%
2022/06/01	5	25.80	5	26.00	25.75	0	5,046	0.00%
2022/05/31	0.1	25.85	1	25.85	25.50	-1	5,219	-0.02%
2022/05/30	2	25.75	3	25.75	25.75	-1	5,806	-0.02%
2022/05/26	0	25.60	0	0.00	25.25	0	6,344	0.00%
2022/05/25	5	25.65	3.1	25.57	25.65	1.9	6,354	0.03%
2022/05/24	8.1	25.06	2	25.00	24.90	6.1	6,374	0.10%
2022/05/23	5.2	25.63	3	25.55	25.50	2.2	6,346	0.03%
2022/05/20	3.2	26.01	3	26.18	26.15	0.2	6,359	0.00%
2022/05/19	0.1	26.00	23	25.64	26.05	-22.9	6,390	-0.36%
2022/05/18	0	26.00	12	25.84	26.00	-12	6,387	-0.19%
2022/05/17	12	25.42	22	25.42	25.35	-10	6,376	-0.16%
2022/05/16	0.2	24.65	8	24.60	24.65	-7.9	6,344	-0.12%
2022/05/13	6	23.95	0	0.00	24.00	6	6,361	0.09%
2022/05/12	7.4	23.38	20	23.45	23.50	-12.6	6,452	-0.20%
2022/05/11	23.2	23.80	6	23.65	23.90	17.2	6,429	0.27%
2022/05/10	21.2	24.11	0	0.00	24.45	21.2	6,381	0.33%
2022/05/09	43.6	24.76	10	25.10	24.55	33.6	6,286	0.53%
2022/05/06	65.5	27.02	15.3	27.15	27.05	50.2	6,097	0.82%
2022/05/05	16	29.17	0	0.00	29.00	16	5,944	0.27%
2022/05/03	0	0.00	1	28.50	28.75	-1	6,064	-0.02%
2022/04/29	3	29.12	3	29.13	28.95	0	6,120	0.00%
2022/04/28	0	0.00	2	29.13	28.95	-2	6,169	-0.03%
2022/04/27	15.1	27.50	1	27.65	27.70	14.1	6,091	0.23%
2022/04/26	7.3	28.42	2	28.45	28.40	5.3	6,176	0.08%
2022/04/25	54.2	29.20	57	28.83	28.75	-2.9	6,183	-0.05%
2022/04/22	17	29.49	28	29.88	29.85	-11	6,157	-0.18%
2022/04/21	10.2	29.13	5	29.40	29.45	5.2	6,161	0.08%
2022/04/19	0	0.00	1	28.75	28.75	-1	6,147	-0.02%
2022/04/18	1.1	28.55	3	28.35	28.40	-1.9	6,317	-0.03%
2022/04/15	0	0.00	1	29.00	28.95	-1	6,379	-0.02%
2022/04/14	5	28.98	0	0.00	28.95	5	6,809	0.07%
2022/04/13	6	28.81	0	0.00	28.80	6	6,888	0.09%
2022/04/12	6.2	27.84	14	27.91	27.80	-7.8	6,890	-0.11%
2022/04/11	9.6	28.41	10	28.60	28.30	-0.4	6,869	-0.01%
2022/04/08	0.2	29.39	0	0.00	29.15	0.2	6,842	0.00%
2022/04/07	6.1	29.43	1	29.40	29.05	5.1	6,870	0.07%
2022/04/06	2	29.65	1.3	29.91	29.65	0.7	6,909	0.01%
2022/04/01	1	29.90	0	0.00	30.00	1	6,930	0.01%
2022/03/30	1	30.00	0	30.00	30.00	1	6,948	0.01%
2022/03/29	7.1	29.95	8	29.94	29.85	-0.9	6,917	-0.01%
2022/03/28	0	29.75	1	29.91	30.20	-1	6,913	-0.01%
2022/03/25	5	30.55	4	30.61	30.40	1	6,893	0.01%
2022/03/24	5	30.20	0	0.00	30.20	5	6,796	0.07%
2022/03/23	0.1	30.10	6	30.08	30.20	-5.9	6,799	-0.09%
2022/03/22	3	30.17	20	30.20	30.20	-17	6,782	-0.25%
2022/03/21	0	0.00	29	29.78	29.95	-29	6,717	-0.43%
2022/03/18	15	29.11	5	29.00	29.00	10	6,681	0.15%
2022/03/17	2.1	28.80	1	28.80	28.90	1.1	6,660	0.02%
2022/03/16	1	28.30	0	0.00	28.20	1	6,651	0.02%
2022/03/15	8.1	28.40	1	28.40	28.40	7.1	6,657	0.11%
2022/03/14	17	28.81	0	0.00	28.85	17	6,692	0.25%
2022/03/11	6	28.61	0	0.00	28.55	6	6,705	0.09%
2022/03/10	7	28.55	2	28.53	28.50	5	6,602	0.08%
2022/03/09	11	28.00	0	0.00	28.00	11	6,603	0.17%
2022/03/08	24.1	28.62	17	29.14	28.05	7.1	6,583	0.11%
2022/03/07	22	29.68	2	30.25	29.65	20	6,537	0.31%
2022/03/04	68	30.61	98.1	30.51	30.50	-30.1	6,564	-0.46%
2022/03/03	31	31.58	15	31.74	31.45	16	6,548	0.24%
2022/03/02	17	30.74	17	30.70	31.05	0	6,038	0.00%
2022/03/01	0	0.00	2	29.70	29.70	-2	5,686	-0.04%
2022/02/25	11	28.55	0	0.00	28.40	11	5,692	0.19%
2022/02/24	1	28.45	0	0.00	28.45	1	5,737	0.02%
2022/02/23	5.1	29.29	9	29.37	29.30	-3.9	5,798	-0.07%
2022/02/22	6	29.41	0	0.00	29.10	6	5,841	0.10%
2022/02/21	5.2	29.60	1	29.60	29.75	4.2	5,842	0.07%
2022/02/18	0	29.10	1	29.30	29.35	-1	5,858	-0.02%
2022/02/16	4	28.90	2	28.88	29.00	2	6,077	0.03%
2022/02/15	0	29.00	0	0.00	29.00	0	6,105	0.00%
2022/02/14	1	29.25	4	29.73	29.20	-3	6,166	-0.05%
2022/02/11	11	29.36	0	0.00	29.20	11	6,342	0.17%
2022/02/10	0	0.00	1	29.50	29.45	-1	6,355	-0.02%
2022/02/09	0.5	29.30	1	29.05	29.45	-0.5	6,392	-0.01%
2022/02/08	0	29.09	3.6	29.09	29.20	-3.6	6,392	-0.06%
2022/02/07	2	28.33	4	28.68	28.75	-2	6,372	-0.03%
2022/01/26	6	27.57	15	27.61	27.55	-9	6,377	-0.14%
2022/01/25	4.1	27.33	4.1	27.20	27.20	0	6,429	0.00%
2022/01/24	3.4	27.86	0	0.00	27.85	3.4	6,458	0.05%
2022/01/21	3.2	28.40	2	28.55	28.10	1.2	6,530	0.02%
2022/01/20	3.3	28.76	1	28.85	28.60	2.3	6,595	0.03%
2022/01/19	5.1	28.99	2	29.15	28.65	3.1	6,694	0.05%
2022/01/18	2.1	28.97	0.9	28.71	28.70	1.1	6,689	0.02%
2022/01/17	1.1	28.54	0	0.00	28.90	1.1	6,772	0.02%
2022/01/14	2.3	29.01	0	0.00	28.75	2.3	6,950	0.03%
2022/01/13	5	29.39	0	0.00	29.35	5	7,102	0.07%
2022/01/12	3	29.09	4	29.10	29.10	-1	7,191	-0.01%
2022/01/11	15.4	29.54	11	29.37	29.30	4.4	7,293	0.06%
2022/01/10	23.4	30.35	11	30.30	30.20	12.4	7,483	0.17%
2022/01/07	14	31.40	3.1	31.03	30.80	10.9	7,688	0.14%
2022/01/06	1	30.40	0	0.00	30.25	1	7,697	0.01%
2022/01/05	2	30.68	10	30.60	30.60	-8	8,095	-0.10%
2022/01/04	2	30.80	0	30.85	30.85	2	8,689	0.02%
2022/01/03	1.1	31.21	3	31.35	31.20	-1.9	9,127	-0.02%
2021/12/30	1	32.04	5	31.65	31.55	-4	9,556	-0.04%
2021/12/29	21	31.78	2	31.90	31.90	19	10,138	0.19%
2021/12/28	0.2	31.30	2	31.30	31.35	-1.8	10,712	-0.02%
2021/12/27	0	31.14	2	31.10	31.00	-2	11,127	-0.02%
2021/12/24	0.1	31.30	0	31.20	31.20	0.1	11,950	0.00%
2021/12/23	1	31.20	1	31.10	31.25	0	12,855	0.00%
2021/12/22	2	31.05	0	0.00	31.05	2	14,973	0.01%
2021/12/21	0	0.00	1	30.66	31.05	-1	16,225	-0.01%
2021/12/20	4	31.10	1	31.20	31.00	3	17,505	0.02%
2021/12/16	3.2	30.97	5	30.93	30.90	-1.8	19,854	-0.01%
2021/12/15	1	31.00	0	0.00	31.05	1	20,506	0.01%
2021/12/14	1	31.15	1	31.95	31.10	0	21,861	0.00%
2021/12/13	4	31.59	0	0.00	31.45	4	23,383	0.02%
2021/12/10	2	31.68	0	0.00	31.50	2	23,910	0.01%
2021/12/09	1	32.05	0	0.00	32.05	1	24,007	0.00%
2021/12/08	3	32.45	0	0.00	32.45	3	24,107	0.01%
2021/12/07	0	0.00	0.3	32.10	32.10	-0.3	24,142	0.00%
2021/12/06	0	0.00	0	31.70	31.65	0	24,095	0.00%
2021/12/03	6	32.00	9.2	31.89	31.85	-3.2	24,149	-0.01%
2021/12/02	5	31.75	0	0.00	31.35	5	24,161	0.02%
2021/12/01	16	31.52	1	31.90	31.95	15	24,094	0.06%
2021/11/30	11.1	31.56	1	31.55	31.40	10.1	24,052	0.04%
2021/11/29	7.1	31.60	0	0.00	31.90	7.1	23,964	0.03%
2021/11/26	3	33.15	5	33.28	33.40	-2	23,829	-0.01%
2021/11/25	5	33.29	6	33.28	33.05	-1	23,805	0.00%
2021/11/24	1	33.25	3	33.07	33.55	-2	23,765	-0.01%
2021/11/23	3.2	32.51	1	32.35	32.35	2.2	23,794	0.01%
2021/11/22	0	32.55	3	32.63	32.70	-3	23,762	-0.01%
2021/11/19	0	33.50	3	33.05	33.00	-3	23,672	-0.01%
2021/11/18	6	33.04	1	33.00	33.00	5	23,677	0.02%
2021/11/17	2	33.13	1	33.30	33.35	1	23,672	0.00%
2021/11/16	8	33.19	7	33.11	33.00	1	23,674	0.00%
2021/11/15	6	34.10	1.5	34.10	33.95	4.5	23,540	0.02%
2021/11/12	4.1	34.76	20	34.71	34.80	-15.9	23,513	-0.07%
2021/11/11	3.1	34.87	3	35.00	34.70	0.1	23,516	0.00%
2021/11/10	14	35.56	12.3	35.49	35.35	1.7	23,511	0.01%
2021/11/09	15	34.65	1	34.65	34.55	14	23,255	0.06%
2021/11/08	2	34.40	0.5	34.40	34.35	1.5	23,225	0.01%
2021/11/05	1	34.30	0	0.00	34.20	1	23,213	0.00%
2021/11/04	36	34.41	4	34.05	34.00	32	23,204	0.14%
2021/11/03	1.3	34.35	3	34.27	34.40	-1.6	23,181	-0.01%
2021/11/02	1	33.80	0	0.00	33.75	1	23,168	0.00%
2021/11/01	3	34.43	0	0.00	34.45	3	23,137	0.01%
2021/10/29	7	34.36	1	34.65	34.40	6	23,112	0.03%
2021/10/28	0.1	34.75	0	0.00	34.60	0.1	23,013	0.00%
2021/10/27	10	35.18	202	35.22	35.40	-192	22,954	-0.84%	大賣/鉅額交易
2021/10/26	17	35.46	35	35.35	35.40	-18	22,876	-0.08%
2021/10/25	1	36.00	7	36.44	36.25	-6	22,792	-0.03%
2021/10/22	10	36.06	2	36.08	36.00	8	22,749	0.04%
2021/10/21	32	37.52	24	37.90	37.45	8	22,630	0.04%
2021/10/20	16	37.25	0	0.00	37.00	16	22,522	0.07%
2021/10/19	8	37.19	11	37.43	37.35	-3	22,571	-0.01%
2021/10/18	87	38.06	80	37.65	37.80	7	22,550	0.03%
2021/10/15	3.1	36.06	20	36.57	36.85	-16.9	22,358	-0.08%
2021/10/14	66	36.67	17	35.81	35.90	49	22,261	0.22%
2021/10/13	81	38.41	90	38.85	37.70	-9	21,920	-0.04%
2021/10/12	37	37.96	45	39.00	38.00	-8	21,540	-0.04%
2021/10/08	12	38.93	4	38.61	38.70	8	21,009	0.04%
2021/10/07	14	38.31	22	38.12	38.60	-8	20,791	-0.04%
2021/10/06	30	37.96	30	38.14	37.05	0	20,704	0.00%
2021/10/05	38	36.66	27.1	36.67	37.80	10.9	20,263	0.05%
2021/10/04	6	36.63	39	36.36	35.75	-33	19,806	-0.17%
2021/10/01	33	37.91	20	37.94	36.85	13	19,614	0.07%
2021/09/30	60	38.71	38	38.50	37.70	22	19,341	0.11%
2021/09/29	202.1	41.49	92	41.63	39.90	110.1	18,976	0.58%	大買/鉅額交易
2021/09/28	38	40.43	86.1	40.63	41.20	-48	17,900	-0.27%
2021/09/27	199.1	40.31	203.1	40.25	39.70	-4	20,273	-0.02%	大買/大賣/
2021/09/24	114.1	38.87	78.6	38.90	38.95	35.5	20,095	0.18%	大買/
2021/09/23	109	37.05	59.1	37.56	37.90	49.9	19,214	0.26%	大買/
2021/09/22	76	35.47	79	36.12	36.45	-3	18,579	-0.02%
2021/09/17	52	36.46	30	35.97	35.65	22	18,086	0.12%
2021/09/16	54	36.49	85.1	36.62	37.15	-31.1	16,909	-0.18%
2021/09/15	11	34.73	21	34.91	34.00	-10	15,636	-0.06%
2021/09/14	3	33.67	4	34.10	34.00	-1	15,398	-0.01%
2021/09/13	15	34.16	11	34.28	34.00	4	15,526	0.03%
2021/09/10	0	0.00	8	33.00	33.10	-8	15,655	-0.05%
2021/09/09	1	31.75	0	0.00	32.00	1	15,754	0.01%
2021/09/08	2	31.79	0	0.00	31.60	2	15,992	0.01%
2021/09/07	1	32.55	3.1	32.64	32.95	-2.1	16,689	-0.01%
2021/09/06	2	31.85	0	0.00	31.80	2	16,738	0.01%
2021/09/02	1	32.00	1	32.10	32.00	0	17,089	0.00%
2021/09/01	0.1	32.65	0	0.00	32.65	0.1	17,361	0.00%
2021/08/31	1.1	32.56	6	33.07	32.95	-4.9	17,576	-0.03%
2021/08/30	9.1	32.68	2	32.60	32.55	7.1	17,926	0.04%
2021/08/27	1	32.40	2.2	32.47	32.75	-1.2	18,213	-0.01%
2021/08/25	0	0.00	1	31.55	31.35	-1	20,738	0.00%
2021/08/24	0.1	31.31	1	31.40	31.15	-0.9	21,035	0.00%
2021/08/23	0.1	30.95	2	30.80	30.85	-1.9	21,719	-0.01%
2021/08/20	5.4	29.91	0.7	30.28	30.05	4.8	22,028	0.02%
2021/08/19	0.1	30.84	0.1	30.55	30.55	-0.1	22,234	0.00%
2021/08/18	0	30.75	6	30.42	31.25	-6	22,947	-0.03%
2021/08/17	1	30.35	0	0.00	30.15	1	23,073	0.00%
2021/08/16	5	30.60	0.3	30.70	30.50	4.7	23,202	0.02%
2021/08/13	5.1	32.46	0	0.00	32.10	5.1	23,247	0.02%
2021/08/12	0	0.00	2	33.25	33.30	-2	23,400	-0.01%
2021/08/11	7.1	32.71	0.2	32.50	32.50	6.9	23,721	0.03%
2021/08/10	0	0.00	1	33.20	33.25	-1	23,915	0.00%
2021/08/09	3	33.67	2	33.93	33.70	1	24,186	0.00%
2021/08/06	2	33.95	1	34.20	33.85	1	24,524	0.00%
2021/08/05	1.1	33.61	0	33.70	33.70	1	24,927	0.00%
2021/08/04	1	34.00	2	34.00	34.00	-1	25,165	0.00%
2021/08/03	1	33.50	2	33.55	33.50	-1	25,522	0.00%
2021/08/02	0	0.00	39	33.49	33.75	-39	25,844	-0.15%
2021/07/30	1	32.70	1	33.10	32.75	0	26,439	0.00%
2021/07/29	6	32.53	1	32.76	32.75	5	26,948	0.02%
2021/07/27	5	32.86	0	0.00	32.65	5	28,122	0.02%
2021/07/26	1.1	34.56	0	0.00	34.25	1.1	29,395	0.00%
2021/07/23	2.1	34.47	3	34.73	34.95	-0.9	30,292	0.00%
2021/07/22	0	0.00	2	34.35	33.55	-2	30,733	-0.01%
2021/07/21	14.1	34.12	5.7	34.21	33.90	8.4	31,155	0.03%
2021/07/20	10.1	35.21	21.3	34.88	34.80	-11.2	31,290	-0.04%
2021/07/19	0	36.00	1.1	36.23	36.50	-1	31,526	0.00%
2021/07/16	20.1	36.08	25.1	36.19	36.10	-5	32,416	-0.02%
2021/07/15	17.1	36.02	18.4	35.80	36.25	-1.3	33,050	0.00%
2021/07/14	7.2	35.10	8.1	34.93	35.05	-0.9	34,334	0.00%
2021/07/13	8.2	35.74	5.1	36.22	35.00	3.1	34,887	0.01%
2021/07/12	15.1	36.88	45	37.09	36.55	-30	35,710	-0.08%
2021/07/09	17.2	37.05	1	37.20	37.00	16.2	36,360	0.04%
2021/07/08	9.5	37.58	7.1	37.38	37.45	2.4	36,740	0.01%
2021/07/07	33	37.97	65.5	38.24	37.70	-32.5	37,114	-0.09%
2021/07/06	58	39.63	78.1	39.45	39.60	-20.1	36,992	-0.05%
2021/07/05	39.1	39.97	61.3	39.80	39.10	-22.2	36,582	-0.06%
2021/07/02	233.8	41.98	155.3	41.69	38.00	78.5	35,624	0.22%	大買/大賣/
2021/07/01	70	39.87	217.3	40.60	40.80	-147.3	32,131	-0.46%	大賣/鉅額交易
2021/06/30	12.1	36.61	21	36.56	37.10	-8.9	31,205	-0.03%
2021/06/29	25.4	36.70	10	36.82	36.30	15.3	30,938	0.05%
2021/06/28	16.1	36.34	29	36.27	36.40	-13	30,515	-0.04%
2021/06/25	3	35.85	3	36.13	35.90	0	30,451	0.00%
2021/06/24	4.1	35.74	13.3	35.66	36.30	-9.2	30,419	-0.03%
2021/06/23	4.1	35.91	9	35.74	35.55	-5	30,216	-0.02%
2021/06/22	10	34.86	41	35.18	35.00	-31	29,952	-0.10%
2021/06/21	21.1	34.23	10	34.36	34.10	11.1	29,728	0.04%
2021/06/18	38.1	35.95	160	36.09	35.80	-122	29,486	-0.41%	大賣/鉅額交易
2021/06/17	29.1	36.70	9	36.56	36.85	20.1	29,354	0.07%
2021/06/16	25.1	37.21	55	37.17	36.30	-30	29,221	-0.10%
2021/06/15	3	35.75	5.2	35.63	35.85	-2.2	28,506	-0.01%
2021/06/11	6	35.38	1	36.35	35.75	5	28,550	0.02%
2021/06/10	31.1	35.70	6	35.55	35.95	25	28,699	0.09%
2021/06/09	26	37.07	9.4	37.60	36.25	16.6	28,751	0.06%
2021/06/08	31.1	37.37	40	37.35	37.20	-8.9	28,929	-0.03%
2021/06/07	54.3	38.05	32.1	38.14	38.15	22.2	29,315	0.08%
2021/06/04	13	39.03	7.2	38.66	38.25	5.8	29,199	0.02%
2021/06/03	62.5	38.76	51	39.10	39.00	11.5	29,262	0.04%
2021/06/02	36.2	38.05	78.2	38.79	37.70	-42	28,922	-0.15%
2021/06/01	42	36.06	15	36.26	36.50	27	27,258	0.10%
2021/05/31	76	36.60	73	36.75	36.30	3	27,050	0.01%
2021/05/28	30.2	34.58	15	34.31	34.20	15.2	26,387	0.06%
2021/05/27	46	33.32	5.2	33.57	33.05	40.8	26,125	0.16%
2021/05/26	162	34.19	37.5	33.98	33.70	124.5	25,938	0.48%	大買/鉅額交易
2021/05/25	0	0.00	3.9	34.45	34.45	-3.9	25,343	-0.02%
2021/05/24	2	31.75	3.2	31.47	31.35	-1.2	25,296	0.00%
2021/05/21	1	31.55	5	31.42	31.55	-4	25,265	-0.02%
2021/05/20	15.2	31.28	4	30.91	30.40	11.2	25,212	0.04%
2021/05/19	9	32.06	7	31.25	31.60	2	25,136	0.01%
2021/05/18	3	30.72	5	30.55	30.90	-2	24,986	-0.01%
2021/05/17	4.2	28.49	0.1	29.20	28.10	4.1	24,875	0.02%
2021/05/14	14	31.63	20.1	31.39	31.20	-6.1	24,620	-0.02%
2021/05/13	26	28.02	29	28.60	29.80	-3	24,303	-0.01%
2021/05/12	18.2	32.15	10.1	31.28	30.50	8.1	23,917	0.03%
2021/05/11	25	34.27	8.1	34.26	33.85	17	23,736	0.07%
2021/05/10	5	36.26	3	36.32	36.25	2	23,436	0.01%
2021/05/07	42.2	35.65	42.4	36.30	36.10	-0.2	23,217	0.00%
2021/05/06	49	37.50	52.1	37.09	37.00	-3	22,688	-0.01%
2021/05/05	13.3	36.58	34.1	36.46	35.90	-20.7	22,513	-0.09%
2021/05/04	57.1	36.67	26	35.46	35.10	31.1	22,098	0.14%
2021/05/03	112.1	40.84	52	40.78	39.00	60.1	21,523	0.28%	大買/
2021/04/29	24	40.19	45.8	39.93	41.35	-21.8	20,315	-0.11%
2021/04/28	18	37.88	63	37.89	37.60	-45	19,398	-0.23%
2021/04/27	47	36.11	57	36.47	37.15	-10	19,018	-0.05%
2021/04/26	66	37.14	46.1	37.07	37.40	19.9	18,623	0.11%
2021/04/23	13	35.15	11	35.65	36.05	2	18,461	0.01%
2021/04/22	209.2	37.89	190.1	38.07	36.40	19.1	18,361	0.10%	大買/大賣/
2021/04/21	50	37.30	13.2	37.51	37.20	36.9	17,484	0.21%
2021/04/20	78.1	37.00	84	37.30	37.15	-5.9	16,836	-0.04%
2021/04/19	84	37.11	99.6	38.73	38.75	-15.6	15,642	-0.10%
2021/04/16	133	33.99	120.6	35.16	35.25	12.4	14,910	0.08%	大買/大賣/
2021/04/15	8.2	31.45	19.6	31.64	32.05	-11.4	13,874	-0.08%
2021/04/14	12	29.90	44.1	29.89	29.15	-32.1	13,338	-0.24%
2021/04/13	52	29.28	16.2	28.56	28.80	35.9	12,951	0.28%
2021/04/12	5	27.75	35	28.69	28.75	-30	12,421	-0.24%
2021/04/09	1.3	26.16	13.5	26.16	26.15	-12.2	12,234	-0.10%
2021/04/08	2	25.58	9.2	25.59	25.65	-7.2	12,313	-0.06%
2021/04/07	12	25.81	6.7	25.95	25.85	5.3	12,564	0.04%
2021/04/06	9	26.18	2.1	26.51	26.40	6.9	12,562	0.05%
2021/04/01	2	25.35	4.2	25.45	25.60	-2.2	12,538	-0.02%
2021/03/31	1	25.50	3	25.35	25.50	-2	12,650	-0.02%
2021/03/30	8	24.80	9	25.14	25.20	-1	12,840	-0.01%
2021/03/29	6	24.85	8.2	25.01	24.95	-2.2	13,816	-0.02%
2021/03/26	0	0.00	10	24.40	24.65	-10	15,252	-0.07%
2021/03/24	11	23.93	6	23.95	24.10	5	15,359	0.03%
2021/03/23	4	23.80	2	23.95	23.80	2	15,387	0.01%
2021/03/22	1	24.20	3.1	24.13	24.15	-2.1	15,412	-0.01%
2021/03/19	6	23.86	50	23.85	23.95	-44	15,544	-0.28%
2021/03/18	19	24.27	4.2	24.30	24.20	14.8	15,626	0.09%
2021/03/17	9	24.49	9.1	24.38	24.15	-0.1	15,673	0.00%
2021/03/16	18	24.93	12.2	25.00	24.60	5.9	15,624	0.04%
2021/03/15	0	0.00	11.1	25.29	25.80	-11.1	15,413	-0.07%
2021/03/12	10	25.13	29.1	24.63	25.30	-19.1	15,193	-0.13%
2021/03/11	98	24.18	17.9	24.04	24.45	80.1	15,074	0.53%
2021/03/10	1	23.15	30	23.03	23.30	-29	14,761	-0.20%
2021/03/09	20	22.69	8	22.66	22.70	12	14,550	0.08%
2021/03/08	42	22.96	96	23.13	23.25	-54	14,315	-0.38%
2021/03/05	41	21.91	0	0.00	21.70	41	13,831	0.30%
2021/03/04	1	21.95	2	22.35	22.25	-1	13,912	-0.01%
2021/03/02	2	22.03	1	22.30	21.65	1	14,023	0.01%
2021/02/26	2	22.05	0	0.00	22.15	2	14,132	0.01%
2021/02/25	16	22.03	34	22.10	22.30	-18	14,487	-0.12%
2021/02/24	24	21.92	29	21.95	21.65	-5	14,774	-0.03%
2021/02/23	4	22.18	19	22.22	22.25	-15	14,872	-0.10%
2021/02/22	10	21.81	1	22.15	21.90	9	14,791	0.06%
2021/02/19	10	21.55	53	21.74	21.90	-43	14,809	-0.29%
2021/02/18	2	22.05	2.3	21.86	21.75	-0.3	14,865	0.00%
2021/02/17	0	0.00	49	21.28	21.50	-49	15,052	-0.33%
2021/02/05	0	0.00	10.2	20.95	20.70	-10.2	15,126	-0.07%
2021/02/04	3	21.17	1.3	21.26	20.80	1.7	15,431	0.01%
2021/02/03	46	21.02	5	20.97	21.05	41	15,936	0.26%
2021/02/02	5	20.87	98.2	20.88	20.95	-93.2	16,066	-0.58%
2021/02/01	8	20.26	11.3	20.46	20.40	-3.3	16,283	-0.02%
2021/01/29	22	20.24	7.1	20.37	20.10	15	16,551	0.09%
2021/01/28	13	20.32	15	20.55	20.65	-2	16,527	-0.01%
2021/01/27	13	20.57	130	20.76	20.60	-117	16,551	-0.71%	大賣/鉅額交易
2021/01/26	13	19.80	4	19.78	19.75	9	16,437	0.05%
2021/01/25	41	20.10	20.1	20.05	20.15	20.9	16,467	0.13%
2021/01/22	6	19.06	27.2	18.92	19.30	-21.2	16,400	-0.13%
2021/01/21	25	18.74	5.1	18.78	18.70	19.9	16,443	0.12%
2021/01/20	25	18.92	6	19.03	18.65	19	16,679	0.11%
2021/01/19	48.2	19.88	8.1	20.23	19.70	40.1	16,937	0.24%
2021/01/18	24	20.06	0.2	20.45	20.00	23.8	17,350	0.14%
2021/01/15	25	20.23	47	20.16	20.70	-22	17,316	-0.13%
2021/01/14	11	21.48	0	0.00	21.20	11	17,192	0.06%
2021/01/13	3	21.48	4	21.71	21.70	-1	17,145	-0.01%
2021/01/12	11	21.59	5	21.55	21.50	6	17,124	0.04%
2021/01/11	10	22.70	11	22.67	22.35	-1	16,962	-0.01%
2021/01/08	5	22.43	41	22.25	22.25	-36	17,133	-0.21%
2021/01/07	25	22.89	78	22.66	22.60	-53	17,083	-0.31%
2021/01/06	27	22.40	7	22.51	22.05	20	16,947	0.12%
2021/01/05	13	22.82	18	22.69	22.70	-5	17,181	-0.03%
2021/01/04	27	22.81	17.3	22.85	22.95	9.7	17,103	0.06%
2020/12/31	6	22.27	11.5	22.57	22.60	-5.5	16,890	-0.03%
2020/12/30	14	22.28	6	22.70	22.15	8	16,704	0.05%
2020/12/29	4.1	22.05	1	21.95	21.95	3.1	16,457	0.02%
2020/12/28	12.1	21.88	8	21.91	22.00	4.1	16,379	0.03%
2020/12/25	21	21.74	15.2	21.93	21.90	5.8	16,215	0.04%
2020/12/24	14	21.50	15	21.74	21.90	-1	16,067	-0.01%
2020/12/23	60	21.55	52.1	21.52	21.00	7.9	15,843	0.05%
2020/12/22	23	21.97	111	21.79	21.45	-88	15,000	-0.59%	大賣/
2020/12/21	50	20.22	81	20.36	20.75	-31	13,652	-0.23%
2020/12/18	11	20.24	37	20.34	20.30	-26	13,650	-0.19%
2020/12/17	8	20.36	1	20.45	20.40	7	13,776	0.05%
2020/12/16	1	20.65	17	20.69	20.65	-16	13,962	-0.11%
2020/12/15	42	20.62	17.1	20.99	20.55	24.9	14,724	0.17%
2020/12/14	26	20.47	21.1	20.57	20.65	4.9	16,035	0.03%
2020/12/11	7	20.36	9.8	20.45	20.25	-2.8	15,971	-0.02%
2020/12/10	60	20.43	56	20.54	20.40	4	16,052	0.02%
2020/12/09	43	20.34	41.1	20.50	20.45	1.9	16,208	0.01%
2020/12/08	4	20.50	9.1	20.50	20.50	-5.1	16,748	-0.03%
2020/12/07	86	20.90	74	21.11	20.65	12	17,595	0.07%
2020/12/04	21	20.39	94.2	20.46	20.65	-73.2	18,007	-0.41%
2020/12/03	10	20.00	20	20.02	19.85	-10	18,221	-0.05%
2020/12/02	42	19.88	1	19.70	19.75	41	18,883	0.22%
2020/12/01	14	19.93	36	20.07	20.20	-22	18,815	-0.12%
2020/11/30	38	20.12	35	20.29	19.90	3	18,901	0.02%
2020/11/27	28.8	19.93	12	19.96	19.85	16.7	18,820	0.09%
2020/11/26	30	20.13	24	20.21	20.20	6	18,621	0.03%
2020/11/25	55	20.20	57	20.33	20.10	-2	18,576	-0.01%
2020/11/24	78	20.37	37	20.46	20.20	41	18,379	0.22%
2020/11/23	41	20.00	153.2	20.37	20.90	-112.2	17,947	-0.63%	大賣/鉅額交易
2020/11/20	46	19.34	120.6	19.48	19.80	-74.6	17,494	-0.43%	大賣/
2020/11/19	4.1	19.06	7.3	19.21	19.00	-3.2	17,286	-0.02%
2020/11/18	7.1	19.03	2	18.95	19.00	5.1	17,220	0.03%
2020/11/17	3	19.07	23	18.83	19.10	-20	17,149	-0.12%
2020/11/16	21	18.80	10	18.95	18.70	11	17,023	0.06%
2020/11/13	56	19.44	35	19.66	19.25	21	16,657	0.13%
2020/11/12	55	19.69	19	19.62	19.60	36	16,513	0.22%
2020/11/11	22	19.61	59	19.66	20.00	-37	16,366	-0.23%
2020/11/10	25	19.28	33	19.35	19.10	-8	15,820	-0.05%
2020/11/09	36	19.19	41.1	19.23	19.10	-5.1	15,591	-0.03%
2020/11/06	35	18.57	147.1	18.78	19.00	-112.1	15,226	-0.74%	大賣/鉅額交易
2020/11/05	26	18.22	38	18.32	18.30	-12	14,840	-0.08%
2020/11/04	51	18.20	31	18.50	18.10	20	14,739	0.14%
2020/11/03	52	18.42	107.3	18.46	18.60	-55.3	14,574	-0.38%	大賣/
2020/11/02	26	17.69	30.1	17.90	17.95	-4.1	14,306	-0.03%
2020/10/30	43	18.12	25	18.01	17.65	18	14,143	0.13%
2020/10/29	66	17.93	49	17.95	17.95	17	13,990	0.12%
2020/10/28	75	18.46	30.2	18.62	18.20	44.8	13,767	0.33%
2020/10/27	88	18.34	97.1	18.42	18.50	-9.1	13,405	-0.07%
2020/10/26	78	17.82	89.2	17.93	17.95	-11.2	12,908	-0.09%
2020/10/23	1	17.15	7	17.16	17.15	-6	12,334	-0.05%
2020/10/22	80	16.81	127	16.99	17.15	-47	12,219	-0.38%	大賣/
2020/10/21	1	16.55	66	16.79	16.85	-65	12,048	-0.54%
2020/10/20	32	16.60	30	16.75	16.60	2	11,987	0.02%
2020/10/19	35	16.55	51	16.63	16.60	-16	11,907	-0.13%
2020/10/16	209	16.65	191.2	16.84	16.45	17.9	11,877	0.15%	大買/大賣/
2020/10/15	4	16.45	3.2	16.62	16.65	0.8	11,639	0.01%
2020/10/14	12	16.32	7	16.30	16.40	5	11,511	0.04%
2020/10/13	213	16.74	219	16.89	16.25	-6	11,336	-0.05%	大買/大賣/
2020/10/12	28	16.09	22	16.16	16.20	6	10,910	0.05%
2020/10/08	20	16.30	20	16.35	16.35	0	10,878	0.00%
2020/10/07	25	16.29	35	16.41	16.45	-10	10,815	-0.09%
2020/10/06	6	16.33	20	16.45	16.50	-14	10,738	-0.13%
2020/10/05	0	0.00	13	16.17	16.25	-13	10,644	-0.12%
2020/09/30	2	15.70	1	15.65	15.70	1	10,605	0.01%
2020/09/29	12	15.57	10	15.70	15.85	2	10,589	0.02%
2020/09/28	10	16.00	6	16.07	16.00	4	10,516	0.04%
2020/09/25	50	16.13	46	16.07	15.60	4	10,431	0.04%
2020/09/24	36	16.37	27	16.60	16.00	9	10,168	0.09%
2020/09/23	323.2	16.65	138	16.74	16.25	185.2	9,913	1.87%	大買/大賣/鉅額交易
2020/09/22	313	16.87	319	16.99	17.00	-6	9,673	-0.06%	大買/大賣/
2020/09/21	286	17.18	274	17.30	17.10	12	9,469	0.13%	大買/大賣/
2020/09/18	112	17.59	1,281	17.59	17.50	-1,169	9,205	-12.70%	大買/大賣/鉅額交易
2020/09/17	1,714	17.56	1,791	17.34	17.55	-77	8,368	-0.92%	大買/大賣/
2020/09/16	8	15.96	14	16.14	16.20	-6	6,853	-0.09%
2020/09/15	4	16.05	13	16.07	16.25	-9	6,847	-0.13%
2020/09/14	42	16.39	36	16.62	15.90	6	6,652	0.09%
2020/09/11	711	16.73	676	17.29	16.20	35	6,375	0.55%	大買/大賣/
2020/09/10	78	17.08	36.4	17.02	17.20	41.6	5,752	0.72%
2020/09/09	44	15.98	52	16.00	16.15	-8	4,808	-0.17%
2020/09/08	21.7	15.20	20	15.16	15.30	1.7	4,004	0.04%
2020/09/07	5	14.66	31	15.16	15.25	-26	3,496	-0.74%
2020/09/04	16	13.76	6	13.73	13.90	10	2,763	0.36%
2020/09/03	11	13.92	3	13.65	13.80	8	2,682	0.30%
2020/09/02	2	13.30	37	13.26	13.45	-35	2,510	-1.39%
2020/09/01	4	13.02	3	13.15	13.10	1	2,435	0.04%
2020/08/31	5	13.00	17	13.14	13.00	-12	2,447	-0.49%
2020/08/28	5	12.95	5	13.05	12.90	0	2,420	0.00%
2020/08/27	10	12.80	0	0.00	12.80	10	2,448	0.41%
2020/08/26	5.1	12.85	0	0.00	12.85	5.1	2,433	0.21%
2020/08/25	16	12.87	9	12.98	12.95	7	2,440	0.29%
2020/08/24	0.6	12.80	0.1	12.80	12.70	0.5	2,423	0.02%
2020/08/21	0.2	12.75	0	0.00	12.75	0.2	2,403	0.01%
2020/08/19	1.2	12.89	0	0.00	12.90	1.2	2,326	0.05%
2020/08/18	8	13.00	0.6	13.10	13.10	7.4	2,292	0.32%
2020/08/17	23	12.87	29	13.15	13.35	-6	2,223	-0.27%
2020/08/14	3.1	12.45	15	12.45	12.45	-11.9	2,021	-0.59%
2020/08/13	2.1	12.20	7	12.24	12.30	-4.9	2,028	-0.24%
2020/08/12	5	12.10	5	12.15	12.20	0	2,117	0.00%
2020/08/11	5.1	12.25	5	12.30	12.20	0.1	2,127	0.01%
2020/08/10	0.1	12.25	0	0.00	12.20	0.1	2,124	0.01%
2020/08/07	0.1	11.95	0	0.00	11.95	0.1	2,110	0.01%
2020/08/06	0.4	11.80	0	0.00	11.80	0.4	2,097	0.02%
2020/08/05	0.5	11.55	0	0.00	11.55	0.5	2,107	0.03%
2020/08/03	0.7	11.50	0	0.00	11.40	0.7	2,134	0.03%
2020/07/30	0.2	11.35	0	0.00	11.45	0.2	2,188	0.01%
2020/07/29	0.1	11.35	6	11.35	11.35	-5.9	2,204	-0.27%
2020/07/28	10.3	11.25	4	11.30	11.20	6.3	2,231	0.28%
2020/07/27	0.4	11.45	0	0.00	11.45	0.4	2,272	0.02%
2020/07/24	0.6	11.85	0	0.00	11.80	0.6	2,258	0.03%
2020/07/23	0.1	12.10	0	0.00	12.10	0.1	2,251	0.01%
2020/07/22	10.1	12.50	0	0.00	12.55	10.1	2,282	0.44%
2020/07/21	5.1	12.50	1	12.50	12.55	4.1	2,283	0.18%
2020/07/20	0.3	12.50	0	0.00	12.55	0.3	2,331	0.01%
2020/07/17	0.3	12.50	20	12.55	12.50	-19.7	2,338	-0.84%
2020/07/16	0.3	12.65	0	0.00	12.70	0.3	2,377	0.01%
2020/07/15	10	12.50	10	12.65	12.65	0	2,366	0.00%
2020/07/14	0.4	12.40	0	0.00	12.40	0.4	2,367	0.02%
2020/07/13	0.5	12.45	0	0.00	12.50	0.5	2,390	0.02%
2020/07/10	0.3	12.35	0.1	12.35	12.30	0.3	2,420	0.01%
2020/07/09	10	12.55	10	12.60	12.60	0	2,418	0.00%
2020/07/08	0.9	12.50	1.1	12.59	12.50	-0.2	2,413	-0.01%
2020/07/07	20.5	12.45	0.1	12.40	12.45	20.4	2,404	0.85%
2020/07/06	0.1	12.35	0	0.00	12.40	0.1	2,404	0.00%
2020/07/03	0.6	12.30	0.1	12.30	12.30	0.6	2,429	0.02%
2020/07/02	0	12.30	8	12.35	12.35	-8	2,459	-0.32%
2020/07/01	8.3	12.25	8	12.35	12.25	0.3	2,481	0.01%
2020/06/30	0	12.30	0	0.00	12.30	0	2,485	0.00%
2020/06/29	9.5	12.25	0	0.00	12.20	9.5	2,509	0.38%
2020/06/24	0	12.50	0	0.00	12.45	0	2,518	0.00%
2020/06/23	0.2	12.50	0	0.00	12.45	0.2	2,545	0.01%
2020/06/22	3.3	12.70	3	12.87	12.60	0.3	2,547	0.01%
2020/06/19	4	12.15	10	12.35	12.35	-6	2,472	-0.24%
2020/06/18	0.2	12.10	0.3	12.10	12.10	-0.1	2,506	0.00%
2020/06/17	3.3	12.10	0.1	12.10	12.05	3.2	2,586	0.12%
2020/06/16	0.1	11.90	0	0.00	11.95	0.1	2,661	0.00%
2020/06/15	0.2	11.70	0	0.00	11.70	0.2	2,706	0.01%
2020/06/12	2.5	11.80	0	0.00	11.80	2.5	2,709	0.09%
2020/06/11	1.3	12.31	0	12.15	12.10	1.3	2,687	0.05%
2020/06/10	0.1	12.45	0	0.00	12.45	0.1	2,681	0.00%
2020/06/09	1.7	12.63	1	12.60	12.60	0.7	2,721	0.03%
2020/06/08	0.1	12.50	2	12.45	12.50	-1.9	2,713	-0.07%
2020/06/05	0.5	12.35	0	0.00	12.35	0.5	2,686	0.02%
2020/06/04	0.1	12.25	0	0.00	12.20	0.1	2,662	0.00%
2020/06/03	0.6	12.20	0	0.00	12.30	0.6	2,663	0.02%
2020/06/02	0.1	12.00	0	0.00	12.00	0.1	2,645	0.00%
2020/05/29	0.1	11.95	0	0.00	11.85	0.1	2,628	0.00%
2020/05/28	0.1	12.00	0	0.00	12.00	0.1	2,590	0.00%
2020/05/26	2.3	11.99	0	0.00	11.95	2.3	2,603	0.09%
2020/05/25	1.9	11.87	0	0.00	11.90	1.9	2,594	0.07%
2020/05/22	0.1	11.95	0	0.00	11.90	0.1	2,597	0.00%
2020/05/21	5.1	12.10	5	12.15	12.25	0.1	2,576	0.00%
2020/05/20	0.2	12.20	0	0.00	12.20	0.2	2,554	0.01%
2020/05/18	0.1	11.80	0	0.00	11.80	0.1	2,409	0.01%
2020/05/15	0.1	11.80	0	0.00	11.85	0.1	2,397	0.00%
2020/05/13	0.1	12.00	10	11.85	12.05	-9.9	2,390	-0.41%
2020/05/12	0.2	12.00	2	12.00	12.05	-1.8	2,380	-0.07%
2020/05/11	10	12.20	2	12.20	12.15	8	2,353	0.34%
2020/05/08	0.1	12.15	2	12.25	12.15	-1.9	2,336	-0.08%
2020/05/07	0.1	12.25	0	0.00	12.25	0.1	2,322	0.00%
2020/05/05	0.1	12.15	10	12.20	12.20	-9.9	2,280	-0.43%
2020/05/04	10	12.20	10	12.15	12.15	0	2,268	0.00%
2020/04/30	3.1	12.35	0	0.00	12.45	3.1	2,244	0.14%
2020/04/29	0.1	12.10	1	12.10	12.10	-0.9	2,217	-0.04%
2020/04/28	0.3	12.00	2	11.95	11.95	-1.7	2,210	-0.08%
2020/04/27	2	12.00	0	0.00	12.05	2	2,235	0.09%
2020/04/23	4.2	11.63	1	11.60	11.80	3.2	2,168	0.15%
2020/04/22	0.4	11.00	0	0.00	11.00	0.4	2,081	0.02%
2020/04/21	0.1	10.90	0	0.00	10.85	0.1	2,070	0.00%
2020/04/20	0.1	11.40	10	11.30	11.40	-9.9	2,023	-0.49%
2020/04/17	0	11.40	0	0.00	11.45	0	2,022	0.00%
2020/04/16	4	11.30	3	11.33	11.30	1	1,987	0.05%
2020/04/15	0	0.00	22	11.36	11.45	-22	1,974	-1.11%
2020/04/14	0	11.30	0	0.00	11.30	0	1,957	0.00%
2020/04/13	20	11.20	5	11.20	11.10	15	1,947	0.77%
2020/04/10	5	10.95	0	0.00	10.95	5	1,922	0.26%
2020/04/09	0.1	10.80	0	0.00	10.75	0.1	1,925	0.01%
2020/04/08	0.2	10.65	5	10.30	10.65	-4.8	1,908	-0.25%
2020/04/07	0.2	10.30	0	0.00	10.30	0.2	1,874	0.01%
2020/04/06	0.1	10.00	0	0.00	10.00	0.1	1,846	0.01%
2020/04/01	0.3	10.10	0	0.00	10.10	0.3	1,822	0.02%
2020/03/31	0	0.00	2	10.05	10.05	-2	1,818	-0.11%
2020/03/30	2.1	9.46	0	0.00	9.93	2.1	1,816	0.11%
2020/03/27	0.5	9.71	0	0.00	9.70	0.5	1,795	0.03%
2020/03/26	0.1	9.60	0	0.00	9.55	0.1	1,782	0.01%
2020/03/25	0	0.00	3	9.31	9.70	-3	1,788	-0.17%
2020/03/24	0.3	8.90	0	0.00	8.90	0.3	1,767	0.02%
2020/03/23	1	8.27	0	0.00	8.25	1	1,763	0.06%
2020/03/20	7.4	8.89	0	0.00	8.73	7.4	1,761	0.42%
2020/03/19	8.2	8.63	8	8.61	8.55	0.2	1,720	0.01%
2020/03/18	0.2	9.50	0	0.00	9.50	0.2	1,682	0.01%
2020/03/17	1.2	9.64	0	0.00	9.64	1.2	1,739	0.07%
2020/03/16	2.4	10.12	5	10.25	10.00	-2.6	1,754	-0.15%
2020/03/13	6	9.96	0	0.00	10.45	6	1,793	0.33%
2020/03/12	5.8	11.01	3	11.00	10.75	2.8	1,721	0.16%
2020/03/11	8.3	11.54	2.2	11.55	11.50	6.1	1,676	0.36%
2020/03/10	12.1	11.58	2	11.55	11.60	10.1	1,664	0.61%
2020/03/09	0.2	11.70	0	0.00	11.65	0.2	1,639	0.01%
2020/03/06	0.3	12.20	6	12.30	12.10	-5.7	1,595	-0.36%
2020/03/05	0.1	12.20	0	0.00	12.25	0.1	1,569	0.01%
2020/03/04	0.2	12.00	0	0.00	12.05	0.2	1,570	0.01%
2020/03/03	0.5	12.00	0	0.00	12.00	0.5	1,607	0.03%
2020/03/02	0.1	11.90	0	0.00	11.90	0.1	1,608	0.01%
2020/02/27	4.1	12.00	2	11.85	11.95	2.1	1,613	0.13%
2020/02/25	4.2	12.14	0	0.00	12.15	4.2	1,583	0.27%
2020/02/24	2.1	12.25	0	0.00	12.25	2.1	1,582	0.14%
2020/02/21	0.1	12.40	0	0.00	12.40	0.1	1,591	0.01%
2020/02/20	3.2	12.45	0	0.00	12.40	3.2	1,611	0.20%
2020/02/19	0.1	12.35	0	0.00	12.45	0.1	1,616	0.00%
2020/02/18	0.3	12.25	0	0.00	12.25	0.3	1,629	0.02%
2020/02/14	0.3	12.25	0	0.00	12.25	0.3	1,678	0.02%
2020/02/13	5	12.45	0	0.00	12.35	5	1,688	0.30%
2020/02/12	0.4	12.35	0	0.00	12.35	0.4	1,723	0.02%
2020/02/10	0.1	12.40	8.6	12.21	12.25	-8.5	1,855	-0.46%
2020/02/07	10.3	12.26	21	12.35	12.35	-10.7	1,931	-0.55%
2020/02/06	0.2	12.55	0	0.00	12.55	0.2	1,985	0.01%
2020/02/05	0.5	12.40	0	0.00	12.35	0.5	2,088	0.02%
2020/02/04	2.2	12.40	0	0.00	12.45	2.2	2,136	0.10%
2020/02/03	1.2	12.32	24	12.30	12.30	-22.8	2,168	-1.05%
2020/01/31	10	12.50	0	0.00	12.55	10	2,162	0.46%
2020/01/30	0.5	12.55	1	12.90	12.55	-0.5	2,176	-0.02%
2020/01/20	2.4	13.59	0	0.00	13.60	2.4	2,156	0.11%
2020/01/16	5	13.75	0	0.00	13.65	5	2,160	0.23%
2020/01/14	0	0.00	5	13.85	13.90	-5	2,153	-0.23%
2020/01/13	15	13.75	0	0.00	13.80	15	2,154	0.70%
2020/01/10	5	13.80	0	0.00	13.80	5	2,180	0.23%
2020/01/09	10	13.73	10	13.78	13.85	0	2,182	0.00%
2020/01/08	10	13.85	0	0.00	13.70	10	2,182	0.46%
2020/01/07	6	14.00	17	13.98	14.00	-11	2,160	-0.51%
2020/01/06	22	14.08	36	14.11	14.10	-14	2,146	-0.65%
2020/01/02	0	0.00	2	13.90	14.00	-2	2,107	-0.09%
2019/12/31	2	13.85	0	0.00	13.85	2	2,096	0.10%
2019/12/25	1.1	13.85	0	0.00	13.90	1.1	2,087	0.05%
2019/12/24	1	14.05	0	0.00	14.00	1	2,092	0.05%
2019/12/23	22	14.05	0	0.00	13.95	22	2,102	1.05%
2019/12/20	25	14.10	0	0.00	14.20	25	2,100	1.19%
2019/12/19	39	14.29	50	14.22	14.25	-11	2,079	-0.53%
2019/12/18	11	14.45	0	0.00	14.50	11	2,049	0.54%
2019/12/17	11	14.45	33	14.49	14.50	-22	2,011	-1.09%
2019/12/16	0.1	14.15	1.6	14.12	14.25	-1.5	1,936	-0.08%
2019/12/13	49	13.99	0	0.00	14.05	49	1,923	2.55%
2019/12/12	30	14.10	61	14.12	14.05	-31	1,941	-1.60%
2019/12/11	10	14.00	0	0.00	13.95	10	2,083	0.48%
2019/12/10	18.2	13.74	35	13.74	13.95	-16.8	2,068	-0.81%
2019/12/09	0	0.00	7	13.60	13.60	-7	2,023	-0.35%
2019/12/06	22	13.53	0	0.00	13.60	22	2,023	1.09%
2019/12/05	17	13.55	4	13.55	13.55	13	2,030	0.64%
2019/12/04	10	13.55	16	13.60	13.60	-6	2,072	-0.29%
2019/12/03	1	13.55	1	13.65	13.65	0	2,090	0.00%
2019/12/02	15	13.55	15	13.60	13.65	0	2,117	0.00%
2019/11/29	15	13.65	13	13.70	13.70	2	2,127	0.09%
2019/11/28	20	13.55	51	13.68	13.70	-31	2,145	-1.45%
2019/11/27	20	13.55	1	13.55	13.60	19	2,129	0.89%
2019/11/26	1	13.55	1.4	13.45	13.50	-0.4	2,134	-0.02%
2019/11/25	20	13.31	1	13.45	13.35	19	2,119	0.90%
2019/11/22	30	13.35	6	13.40	13.40	24	2,144	1.12%
2019/11/21	50	13.45	0	0.00	13.45	50	2,191	2.28%
2019/11/20	1	13.55	50	13.60	13.60	-49	2,232	-2.19%
2019/11/19	102	13.46	0	0.00	13.50	102	2,226	4.58%	大買/鉅額交易
2019/11/18	3	13.60	2	13.65	13.65	1	2,211	0.05%
2019/11/15	0	0.00	50	13.54	13.60	-50	2,246	-2.23%
2019/11/14	105	13.46	10	13.35	13.30	95	2,290	4.15%	大買/
2019/11/11	30	13.80	1	13.70	13.55	29	2,256	1.29%
2019/11/08	51	14.01	20	14.05	14.00	31	2,220	1.40%
2019/11/07	3	14.07	45	14.17	14.25	-42	2,168	-1.94%
2019/11/06	31	13.75	33	13.86	14.00	-2	2,083	-0.10%
2019/11/05	55	13.79	57	13.89	13.90	-2	2,008	-0.10%
2019/11/04	0	0.00	37	13.78	13.90	-37	1,954	-1.89%
2019/11/01	2	13.48	90.2	13.60	13.60	-88.2	1,857	-4.75%
2019/10/31	28	13.40	36	13.34	13.40	-8	1,818	-0.44%
2019/10/30	17	13.17	10	13.23	13.25	7	1,781	0.39%
2019/10/28	0	0.00	50	13.10	13.15	-50	1,735	-2.88%
2019/10/24	3	12.70	3	12.80	13.00	0	1,725	0.00%
2019/10/23	0	0.00	0	12.75	12.75	0	1,708	0.00%
2019/10/22	0	0.00	2	12.80	12.80	-2	1,720	-0.12%
2019/10/18	12	12.93	0	0.00	12.55	12	1,739	0.69%
2019/10/17	0	0.00	1	13.05	13.05	-1	1,708	-0.06%
2019/10/16	12	12.85	5	12.87	12.95	7	1,710	0.41%
2019/10/15	20	12.70	13	12.70	12.70	7	1,713	0.41%
2019/10/09	3	12.70	0	0.00	12.70	3	1,713	0.18%
2019/10/08	2	12.80	0	0.00	12.80	2	1,715	0.12%
2019/10/01	2	12.80	0	0.00	12.85	2	1,705	0.12%
2019/09/27	0	0.00	5	13.00	12.90	-5	1,690	-0.30%
2019/09/26	6	13.15	5	13.25	13.25	1	1,678	0.06%
2019/09/25	5	13.00	0	0.00	13.15	5	1,674	0.30%
2019/09/23	3	13.05	1	13.10	13.10	2	1,643	0.12%
2019/09/20	7	13.09	5	13.15	13.15	2	1,630	0.12%
2019/09/19	55	13.09	0	0.00	13.10	55	1,623	3.39%
2019/09/18	100	13.25	41	13.25	13.20	59	1,597	3.69%
2019/09/17	37	13.43	2	13.60	13.45	35	1,555	2.25%
2019/09/16	98	13.68	59	13.68	13.55	39	1,520	2.56%
2019/09/12	50	12.85	52	12.95	13.10	-2	1,298	-0.15%
2019/09/11	0	0.00	174.1	12.90	12.90	-174.1	1,273	-13.67%	大賣/鉅額交易
2019/09/10	17	12.90	20	12.90	12.95	-3	1,255	-0.24%
2019/09/09	5	12.90	10	12.97	12.90	-5	1,246	-0.40%
2019/09/06	15	12.83	13	12.77	12.80	2	1,234	0.16%
2019/09/05	5	13.05	8	13.10	13.05	-3	1,186	-0.25%
2019/09/04	5	12.90	10.1	12.90	13.00	-5.1	1,164	-0.44%
2019/09/03	11	12.82	0	0.00	12.75	11	1,132	0.97%
2019/09/02	6	12.80	0	0.00	12.85	6	1,115	0.54%
2019/08/29	9	12.52	5	12.60	12.55	4	1,057	0.38%
2019/08/28	18	12.48	0	0.00	12.50	18	1,046	1.72%
2019/08/27	14	12.58	0	0.00	12.55	14	1,038	1.35%
2019/08/26	26	12.54	26	12.59	12.60	0	1,018	0.00%
2019/08/23	1	12.60	3	12.30	12.60	-2	970	-0.21%
2019/08/22	6	12.25	0	0.00	12.30	6	953	0.63%
2019/08/21	5	12.20	1	12.25	12.25	4	972	0.41%
2019/08/20	2	12.20	2	12.25	12.35	0	972	0.00%
2019/08/19	0	0.00	1	12.30	12.35	-1	933	-0.11%
2019/08/14	8	11.55	3	11.55	11.50	5	835	0.60%
2019/08/13	2	11.50	0	0.00	11.45	2	835	0.24%
2019/08/07	9	11.55	10	11.60	11.55	-1	841	-0.12%
2019/08/06	6	11.48	3	11.45	11.55	3	837	0.36%
2019/08/05	10	11.79	0	0.00	11.70	10	839	1.19%
2019/08/02	3	11.87	5	11.90	11.90	-2	827	-0.24%
2019/08/01	5	11.90	5	11.90	11.95	0	825	0.00%
2019/07/31	10	11.98	0	0.00	11.95	10	819	1.22%
2019/07/30	7	12.03	0	0.00	12.05	7	811	0.86%
2019/07/29	9	12.06	0	0.00	12.10	9	817	1.10%
2019/07/26	5	11.80	0	0.00	11.95	5	801	0.62%
2019/07/25	9	11.85	0.5	11.80	11.80	8.5	797	1.07%
2019/07/24	8	12.08	6	12.07	12.05	2	795	0.25%
2019/07/23	5	12.10	20	12.05	12.10	-15	778	-1.93%
2019/07/22	5	12.10	0	0.00	12.10	5	765	0.65%
2019/07/19	10	12.15	0	0.00	12.15	10	763	1.31%
2019/07/18	40	12.15	0	0.00	12.15	40	779	5.13%
2019/07/17	12	12.14	1	12.15	12.15	11	774	1.42%
2019/07/16	5	12.10	0	0.00	12.10	5	762	0.66%
2019/07/15	12	12.07	0	12.00	12.05	12	759	1.58%
2019/07/11	12	12.00	2	12.05	12.05	10	787	1.27%
2019/07/10	12	12.02	7	12.05	12.05	5	788	0.63%
2019/07/09	7	12.00	7	12.10	12.05	0	796	0.00%
2019/07/05	0	0.00	10	12.10	12.15	-10	805	-1.24%
2019/07/02	0	0.00	10	12.00	12.05	-10	797	-1.25%
2019/07/01	20	11.90	12	11.95	11.90	8	789	1.01%
2019/06/28	22	11.80	10	11.85	11.80	12	787	1.52%
2019/06/27	14	11.80	20	11.83	11.80	-6	793	-0.76%
2019/06/26	30	11.75	20	11.83	11.75	10	791	1.26%
2019/06/25	9	11.75	5	11.80	11.75	4	795	0.50%
2019/06/24	42	11.74	0	0.00	11.80	42	796	5.28%
2019/06/21	30	11.78	0	0.00	11.65	30	789	3.80%
2019/06/20	5	11.85	1	11.85	11.80	4	771	0.52%
2019/06/19	15	11.72	10	11.77	11.80	5	772	0.65%
2019/06/18	15	11.72	10	11.75	11.75	5	777	0.64%
2019/06/17	13	11.70	12	11.75	11.80	1	783	0.13%
2019/06/13	0.6	11.65	0	0.00	11.70	0.6	788	0.08%
2019/06/11	1	11.75	0	0.00	11.75	1	808	0.12%
2019/06/10	10	11.75	0	0.00	11.70	10	819	1.22%
2019/06/06	7	11.85	0	0.00	11.80	7	813	0.86%
2019/06/05	5	11.90	0	0.00	11.90	5	826	0.60%
2019/06/04	0	0.00	0.1	11.85	11.85	-0.1	823	-0.01%
2019/06/03	8	11.90	15	11.95	11.90	-7	832	-0.84%
2019/05/31	13	12.00	1	12.00	12.00	12	832	1.44%
2019/05/30	35	12.01	0	0.00	11.95	35	817	4.28%
2019/05/29	48	12.09	0	0.00	12.00	48	828	5.79%
2019/05/28	11	11.83	0	0.00	12.35	11	798	1.38%
2019/05/27	5	11.80	0	0.00	11.90	5	777	0.64%
2019/05/24	9	11.79	0	0.00	11.80	9	774	1.16%
2019/05/23	10	11.85	0	0.00	11.85	10	773	1.29%
2019/05/22	5	11.90	0	0.00	11.95	5	787	0.63%
2019/05/21	5	11.75	0	0.00	11.90	5	800	0.62%
2019/05/20	8	11.70	0	0.00	11.80	8	798	1.00%
2019/05/17	30	11.75	0	0.00	11.70	30	807	3.71%
2019/05/16	20	11.75	0	0.00	11.75	20	811	2.46%
2019/05/15	123	11.75	0	0.00	11.75	123	825	14.89%	大買/鉅額交易
2019/05/14	0	0.00	9	11.55	11.50	-9	853	-1.05%
2019/05/13	2	11.65	0	0.00	11.60	2	863	0.23%
2019/05/10	10	11.75	0	0.00	11.75	10	864	1.16%
2019/05/09	19	11.75	0	0.00	11.75	19	855	2.22%
2019/05/08	16	11.75	10	11.75	11.75	6	840	0.71%
2019/05/07	1	11.85	0	0.00	11.80	1	840	0.12%
2019/05/06	10	11.75	114	11.85	11.75	-104	841	-12.37%	大賣/鉅額交易
2019/05/03	5	11.90	5	11.90	11.90	0	835	0.00%
2019/05/02	65	11.92	0	0.00	11.95	65	830	7.82%
2019/04/30	3	11.85	7	11.90	11.85	-4	824	-0.49%
2019/04/29	2	11.90	0	0.00	11.90	2	830	0.24%
2019/04/26	3	11.95	0	0.00	11.95	3	831	0.36%
2019/04/25	3	11.95	3	12.00	12.00	0	831	0.00%
2019/04/24	5	11.95	10	12.03	12.00	-5	830	-0.60%
2019/04/22	5	11.95	0	0.00	11.95	5	809	0.62%
2019/04/19	3	11.85	0	0.00	11.95	3	805	0.37%
2019/04/17	3	12.00	0	0.00	12.00	3	796	0.38%
2019/04/16	6	12.05	13	12.05	12.05	-7	787	-0.89%
2019/04/12	0	0.00	2	12.00	11.95	-2	779	-0.26%
2019/04/10	3	11.95	0	0.00	12.00	3	769	0.39%
2019/04/09	4	11.95	1	12.00	12.00	3	763	0.39%
2019/04/08	6	11.93	2	11.90	11.90	4	765	0.52%
2019/04/02	2	11.95	0	0.00	11.90	2	758	0.26%
2019/04/01	5	12.00	2	12.00	12.00	3	750	0.40%
2019/03/29	3	11.95	3	12.05	12.05	0	739	-0.01%
2019/03/28	7	11.95	3	12.00	12.00	4	742	0.54%
2019/03/27	3	12.00	0	0.00	12.00	3	737	0.41%
2019/03/26	4	12.00	13	12.02	12.00	-9	752	-1.20%
2019/03/25	4	11.95	0	0.00	12.00	4	755	0.53%
2019/03/22	2	12.05	0	0.00	12.10	2	749	0.27%
2019/03/21	6	12.03	0	0.00	12.05	6	745	0.80%
2019/03/20	4	12.03	0	0.00	12.05	4	733	0.55%
2019/03/19	6	12.05	5	12.10	12.05	1	729	0.14%
2019/03/18	8	12.05	0	0.00	12.10	8	723	1.11%
2019/03/15	2	12.05	10	12.10	12.00	-8	721	-1.11%
2019/03/08	5	12.20	0	0.00	12.20	5	758	0.66%
2019/03/07	5	12.20	0	0.00	12.20	5	799	0.63%
2019/03/05	1	12.25	0	0.00	12.20	1	797	0.13%
2019/03/04	5	12.30	0	0.00	12.25	5	799	0.63%
2019/02/27	5	12.35	0	0.00	12.30	5	784	0.64%
2019/02/26	18	12.34	0	0.00	12.35	18	782	2.30%
2019/02/25	5	12.30	0	0.00	12.30	5	771	0.65%
2019/02/22	6	12.30	0	0.00	12.35	6	774	0.77%
2019/02/20	3	12.30	9	12.42	12.40	-6	754	-0.80%
2019/02/19	7.2	12.30	6	12.35	12.30	1.2	750	0.16%
2019/02/18	0	0.00	4	12.30	12.20	-4	784	-0.51%
2019/02/15	10	12.25	0	0.00	12.20	10	775	1.29%
2019/02/13	0	0.00	28	12.19	12.40	-28	753	-3.71%
2019/02/12	5	11.80	5	11.90	11.95	0	721	0.00%
2019/02/11	5	11.80	5	11.90	11.85	0	721	0.00%
2019/01/25	3	11.70	3	11.80	11.85	0	744	0.00%
2019/01/22	0	0.00	6	11.88	11.90	-6	744	-0.81%
2019/01/14	2	11.75	0	0.00	11.80	2	773	0.26%
2019/01/11	5	11.80	0	0.00	11.80	5	794	0.63%
2019/01/10	8	11.80	5	11.85	11.85	3	799	0.38%
2019/01/09	5	11.90	0	0.00	11.85	5	797	0.63%
2019/01/08	3	11.75	3	11.80	11.75	0	802	0.00%
2019/01/03	23	11.77	0	0.00	11.65	23	853	2.69%
2018/12/27	11	11.87	5	12.00	11.90	6	884	0.68%
2018/12/26	10	11.85	0	0.00	11.85	10	885	1.13%
2018/12/25	0	0.00	0.2	11.85	11.85	-0.2	894	-0.02%
2018/12/24	0	0.00	7	11.89	11.85	-7	889	-0.79%
2018/12/21	10	11.83	0	0.00	11.75	10	901	1.11%
2018/12/20	8	11.90	8	11.95	11.90	0	905	0.00%
2018/12/19	4	12.05	4	12.15	12.00	0	905	0.00%
2018/12/18	7	12.06	0	0.00	12.05	7	926	0.76%
2018/12/17	0	0.00	3	12.25	12.20	-3	954	-0.31%
2018/12/14	5	12.15	3	12.25	12.20	2	956	0.21%
2018/12/13	3	12.15	3	12.20	12.20	0	960	0.00%
2018/12/12	0	0.00	4	12.19	12.15	-4	964	-0.41%
2018/12/11	6	12.08	3	12.10	12.10	3	963	0.31%
2018/12/10	0	0.00	15	12.15	12.15	-15	962	-1.55%
2018/12/07	2	12.20	2	12.30	12.30	0	971	0.00%
2018/12/06	6	12.18	7	12.10	12.05	-1	971	-0.10%
2018/12/05	3	12.30	0	0.00	12.35	3	960	0.31%
2018/12/04	2	12.45	0	0.00	12.50	2	961	0.21%
2018/11/30	10	12.30	0	0.00	11.70	10	931	1.07%
2018/11/28	4	12.48	2	12.50	12.50	2	880	0.23%
2018/11/27	2	12.40	7.6	12.55	12.40	-5.6	880	-0.63%
2018/11/23	0	0.00	2	12.50	12.55	-2	879	-0.23%
2018/11/21	2	12.85	0	0.00	12.80	2	885	0.23%
2018/11/20	0	0.00	3	12.80	12.75	-3	875	-0.34%
2018/11/19	0	0.00	17.3	12.84	12.85	-17.3	878	-1.97%
2018/11/16	0	0.00	1	12.70	12.80	-1	879	-0.11%
2018/11/14	0	0.00	0	12.50	12.45	0	851	0.00%
2018/11/12	2	12.50	0	0.00	12.65	2	849	0.24%
2018/11/09	0	0.00	15	12.55	12.55	-15	849	-1.76%
2018/11/08	0	0.00	5	12.55	12.60	-5	847	-0.59%
2018/11/06	15	12.35	5	12.25	12.50	10	846	1.18%
2018/10/25	0	0.00	30	11.65	11.65	-30	805	-3.73%
2018/10/24	5	12.05	0	0.00	11.95	5	790	0.63%
2018/10/16	5	12.45	0	0.00	12.35	5	773	0.65%
2018/10/12	3	12.52	0	0.00	12.70	3	748	0.40%
2018/10/11	2	12.75	0	0.00	12.40	2	744	0.27%
2018/10/09	10	13.55	0	0.00	13.50	10	712	1.40%
2018/10/08	10	13.60	0	0.00	13.60	10	702	1.42%
2018/10/05	36	13.68	0	0.00	13.60	36	698	5.16%
2018/10/04	37	13.92	0	0.00	13.80	37	676	5.47%
2018/10/03	38	14.00	0	0.00	14.00	38	668	5.69%
2018/10/02	0	0.00	0	14.10	14.00	0	663	0.00%
2018/10/01	0	0.00	5	14.10	14.10	-5	657	-0.76%
2018/09/28	80	14.06	0	0.00	14.00	80	674	11.86%
2018/09/27	20	14.10	31.7	14.13	14.10	-11.7	668	-1.75%
2018/09/26	0	0.00	41	14.17	14.20	-41	664	-6.17%
2018/09/25	20	14.10	40	14.15	14.10	-20	667	-3.00%
2018/09/21	0	0.00	28.4	13.92	14.00	-28.4	635	-4.46%
2018/09/20	10	13.75	0	0.00	13.75	10	606	1.65%
2018/09/18	11.7	13.71	0	0.00	13.75	11.7	625	1.87%
2018/09/17	31	13.70	43.7	13.76	13.70	-12.7	634	-2.00%
2018/09/14	11	13.70	22	13.75	13.75	-11	637	-1.72%
2018/09/13	20.7	13.65	0	0.00	13.75	20.7	672	3.08%
2018/09/12	10	13.60	0	0.00	13.60	10	660	1.51%
2018/09/11	15	13.60	0	0.00	13.60	15	667	2.25%
2018/09/10	30	13.62	0	0.00	13.60	30	674	4.45%
2018/09/07	14	13.74	0	0.00	13.70	14	660	2.12%
2018/09/06	39	13.70	29	13.75	13.70	10	659	1.52%
2018/09/03	30	13.75	30.7	13.80	13.75	-0.7	699	-0.10%
2018/08/29	1	13.75	0	0.00	13.80	1	720	0.14%
2018/08/28	0	0.00	130	13.82	13.85	-130	728	-17.84%	大賣/鉅額交易
2018/08/22	15.7	13.56	15	13.70	13.75	0.7	763	0.09%
2018/08/21	8	13.65	0	0.00	13.65	8	748	1.07%
2018/08/20	12	13.66	0	0.00	13.65	12	758	1.58%
2018/08/17	7	13.64	2	13.70	13.75	5	760	0.66%
2018/08/16	11	13.62	5	13.60	13.60	6	766	0.78%
2018/08/13	30	13.72	0	0.00	13.65	30	798	3.76%
2018/08/10	51	13.88	0.7	13.80	13.80	50.3	881	5.71%
2018/08/09	20.7	13.90	0	0.00	13.90	20.7	878	2.35%
2018/08/08	30	13.85	0	0.00	13.85	30	883	3.40%
2018/08/07	8	13.70	8.8	13.80	13.80	-0.8	893	-0.09%
2018/08/06	46	13.77	0	0.00	13.75	46	905	5.08%
2018/08/03	42	13.77	0	0.00	13.85	42	916	4.58%
2018/08/02	20	13.85	0.7	13.80	13.80	19.3	933	2.07%
2018/08/01	10	13.90	20	13.95	13.90	-10	944	-1.06%
2018/07/30	0.7	13.75	0	0.00	13.80	0.7	946	0.07%
2018/07/27	0	0.00	0.7	13.75	13.75	-0.7	947	-0.07%
2018/07/26	0.4	13.80	0	0.00	13.80	0.4	946	0.04%
2018/07/24	20.7	13.97	0	0.00	14.00	20.7	928	2.23%
2018/07/20	0	0.00	3	14.00	14.00	-3	932	-0.32%
2018/07/19	15	13.90	0	0.00	13.90	15	936	1.60%
2018/07/18	38	13.89	32	13.96	13.95	6	948	0.63%
2018/07/17	10	13.90	1	13.95	13.95	9	941	0.96%
2018/07/16	0	0.00	1	13.95	14.00	-1	950	-0.11%
2018/07/12	10	13.80	10.2	13.90	13.90	-0.2	981	-0.02%
2018/07/09	5	13.60	5	13.70	13.80	0	1,007	0.00%
2018/07/05	10	13.90	10.7	13.95	13.95	-0.7	1,056	-0.07%
2018/07/03	10.7	14.05	0	0.00	14.05	10.7	1,070	1.00%
2018/07/02	1	14.20	0	0.00	14.05	1	1,084	0.09%
2018/06/27	6	14.00	0	0.00	14.00	6	1,089	0.55%
2018/06/26	10	14.20	0	0.00	14.10	10	1,076	0.93%
2018/06/25	15	14.28	0	0.00	14.25	15	1,064	1.41%
2018/06/21	5	14.50	5	14.55	14.55	0	1,040	0.00%
2018/06/14	41.3	14.72	41	14.84	14.65	0.3	1,060	0.03%
2018/06/12	0	0.00	1	14.80	14.80	-1	1,072	-0.09%
2018/06/11	30	14.70	0	0.00	14.65	30	1,068	2.81%
2018/06/08	127	14.78	0	0.00	14.80	127	1,088	11.67%	大買/鉅額交易
2018/06/07	0	0.00	0.7	14.70	14.70	-0.7	1,086	-0.06%
2018/06/06	38	14.70	0	0.00	14.80	38	1,103	3.44%
2018/06/05	3	14.75	0	0.00	14.65	3	1,104	0.27%
2018/06/04	0	0.00	1	14.85	14.90	-1	1,102	-0.09%
2018/06/01	0	0.00	3	14.82	14.90	-3	1,101	-0.27%
2018/05/31	3	14.62	10	14.70	14.85	-7	1,097	-0.64%
2018/05/30	2.7	14.60	0	0.00	14.65	2.7	1,092	0.25%
2018/05/25	3	14.85	0	0.00	14.85	3	1,129	0.27%
2018/05/18	11	15.10	2.7	15.14	15.15	8.3	1,158	0.72%
2018/05/16	1.7	14.69	0	0.00	14.65	1.7	1,091	0.15%
2018/05/14	0	0.00	0.7	14.65	14.65	-0.7	1,180	-0.06%
2018/05/11	0	0.00	15	14.70	14.80	-15	1,195	-1.25%
2018/05/10	0	0.00	1	14.60	14.75	-1	1,194	-0.08%
2018/05/09	1	14.45	0	0.00	14.50	1	1,182	0.08%
2018/05/08	1	14.60	0	0.00	14.65	1	1,201	0.08%
2018/04/26	20	14.40	14	14.40	14.35	6	1,431	0.42%
2018/04/24	0	0.00	5	14.45	14.45	-5	1,505	-0.33%
2018/04/20	2	14.70	0	0.00	14.65	2	1,551	0.13%
2018/04/19	0.7	14.55	0	0.00	14.60	0.7	1,571	0.04%
2018/04/18	0	0.00	0.7	14.50	14.50	-0.7	1,610	-0.04%
2018/04/12	3	14.85	0	0.00	14.90	3	1,897	0.16%
2018/04/10	0	0.00	5	14.60	14.55	-5	1,930	-0.26%
2018/04/09	0	14.55	0	0.00	14.55	0	2,002	0.00%
2018/03/30	1	14.55	0	0.00	14.60	1	2,442	0.04%
2018/03/26	30.8	14.45	0	0.00	14.55	30.8	2,619	1.18%
2018/03/21	12	14.98	0	0.00	14.80	12	2,733	0.44%
2018/03/20	0	0.00	1	14.90	14.95	-1	2,870	-0.03%
2018/03/15	3	14.92	0	0.00	14.90	3	3,072	0.10%
2018/03/12	3	15.15	0	0.00	15.20	3	3,213	0.09%
2018/03/09	0.7	14.90	0	0.00	15.00	0.7	3,253	0.02%
2018/03/06	2.2	14.85	0	0.00	14.90	2.2	3,530	0.06%
2018/03/01	0	0.00	0.7	15.20	15.20	-0.7	3,576	-0.02%
2018/02/12	1	14.60	0	0.00	14.60	1	3,608	0.03%
2018/02/08	4.7	14.58	0.1	14.75	14.70	4.6	3,598	0.13%
2018/02/06	1	14.35	5	14.90	14.55	-4	3,611	-0.11%
2018/02/05	0	0.00	4	15.30	15.30	-4	3,632	-0.11%
2018/02/01	10	15.50	0	0.00	15.50	10	3,699	0.27%
2018/01/30	12	15.59	3	15.55	15.60	9	3,701	0.24%
2018/01/29	0	0.00	1.1	15.75	15.75	-1.1	3,750	-0.03%
2018/01/25	0	0.00	15.4	15.92	15.90	-15.4	3,725	-0.41%
2018/01/24	0.6	15.75	0	0.00	15.80	0.6	3,705	0.02%
2018/01/23	20	15.63	0	0.00	15.65	20	3,685	0.54%
2018/01/22	8	15.73	4	16.00	15.85	4	3,632	0.11%
2018/01/19	2	16.05	0	0.00	15.90	2	3,588	0.06%
2018/01/17	10.7	16.20	10	16.25	16.15	0.7	3,522	0.02%
2018/01/16	11	16.20	5.6	16.21	16.30	5.4	3,500	0.16%
2018/01/15	0	0.00	1	16.35	16.35	-1	3,471	-0.03%
2018/01/11	4	16.63	37	16.50	16.55	-33	3,407	-0.97%
2018/01/10	60	16.76	29	16.82	16.70	31	3,365	0.92%
2018/01/09	2	16.50	12	16.55	16.55	-10	3,197	-0.31%
2018/01/08	0	0.00	7	16.50	16.50	-7	3,156	-0.22%
2018/01/04	0.6	16.35	2	16.40	16.40	-1.4	3,086	-0.05%
2018/01/03	3	16.20	1	16.30	16.30	2	3,047	0.07%