台聚 (1304)-永豐金-桃園券商分點個股進出

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
13.25
漲跌
▼0.10
漲幅
-0.75%
成交量
825張
產業
上市塑膠類股
802人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－永豐金-桃園券商分點個股進出

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

永豐金-桃園券商分點個股進出
永豐金-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	13.25	0	0.00	13.25	1	2,029	0.05%
2024/11/20	0	0.00	2	13.45	13.35	-2	2,061	-0.10%
2024/11/18	1	13.45	1	13.55	13.70	0	2,092	0.00%
2024/11/15	1	13.35	0	0.00	13.45	1	2,087	0.05%
2024/11/14	6	13.23	40	13.15	13.20	-34	2,086	-1.63%
2024/11/12	6	13.70	0	0.00	13.70	6	2,090	0.29%
2024/11/11	7	13.91	0	0.00	13.95	7	2,110	0.33%
2024/11/08	1	14.25	0	0.00	14.40	1	2,105	0.05%
2024/11/07	1	14.45	10	14.80	14.50	-9	2,133	-0.42%
2024/11/06	2	14.15	0	0.00	14.25	2	2,121	0.09%
2024/11/05	12	14.20	0	0.00	14.20	12	2,152	0.56%
2024/11/04	0.1	14.15	0	0.00	14.15	0.1	2,219	0.00%
2024/10/29	4	14.15	3	14.15	14.15	1	2,394	0.04%
2024/10/28	0	0.00	8	14.29	14.45	-8	2,399	-0.33%
2024/10/24	0	14.25	0	0.00	14.25	0	2,448	0.00%
2024/10/23	3	14.22	0	0.00	14.25	3	2,496	0.12%
2024/10/22	2	14.30	0	0.00	14.30	2	2,572	0.08%
2024/10/21	1	14.50	20	14.45	14.45	-19	2,626	-0.72%
2024/10/18	1	14.50	2	14.65	14.60	-1	2,715	-0.04%
2024/10/17	0	0.00	2	14.70	14.65	-2	2,913	-0.07%
2024/10/16	0.1	14.40	0	0.00	14.35	0.1	2,997	0.00%
2024/10/15	6.3	14.48	0	0.00	14.40	6.3	3,011	0.21%
2024/10/14	1	14.50	1	14.65	14.55	0	3,156	0.00%
2024/10/11	12	14.60	0	0.00	14.60	12	3,413	0.35%
2024/10/09	10.1	14.95	0	14.85	14.80	10.1	3,414	0.30%
2024/10/08	3	15.43	0	0.00	15.35	3	3,376	0.09%
2024/10/07	5	15.67	0	0.00	15.75	5	3,386	0.15%
2024/10/04	2	15.98	1	16.15	16.00	1	3,417	0.03%
2024/10/01	5.1	15.86	5	16.04	16.25	0.1	3,534	0.00%
2024/09/30	2	16.05	1	16.25	16.15	1	3,538	0.03%
2024/09/27	1	16.30	43.9	16.27	16.30	-42.9	3,513	-1.22%
2024/09/26	1	15.40	0	0.00	15.40	1	3,347	0.03%
2024/09/25	0	0.00	5	15.53	15.70	-5	3,336	-0.15%
2024/09/24	4	15.45	0.3	15.48	15.45	3.7	3,318	0.11%
2024/09/23	4.2	15.75	8	15.67	15.50	-3.8	3,307	-0.12%
2024/09/20	4	15.40	0	0.00	15.55	4	3,292	0.12%
2024/09/19	0	0.00	1	15.20	15.40	-1	3,267	-0.03%
2024/09/18	6	15.30	6	15.40	15.30	0	3,273	0.00%
2024/09/16	0	0.00	1.2	14.99	15.05	-1.2	3,275	-0.04%
2024/09/13	12	14.38	1	14.50	14.40	11	3,213	0.34%
2024/09/12	5	13.45	10	13.68	13.70	-5	3,164	-0.16%
2024/09/06	3	13.60	3	13.75	13.75	0	3,131	0.00%
2024/09/05	2	13.73	0	0.00	13.85	2	3,123	0.06%
2024/09/04	2	13.78	15	13.78	13.70	-13	3,121	-0.42%
2024/09/03	1.2	14.52	2	14.65	14.55	-0.8	3,108	-0.03%
2024/09/02	2	14.80	0	0.00	14.80	2	3,155	0.06%
2024/08/30	1	14.90	0	0.00	15.00	1	3,181	0.03%
2024/08/29	1	14.90	0	0.00	14.90	1	3,208	0.03%
2024/08/27	1	14.95	0	0.00	15.05	1	3,225	0.03%
2024/08/26	0	0.00	6	15.10	15.10	-6	3,240	-0.19%
2024/08/23	4	14.66	0	0.00	14.80	4	3,225	0.12%
2024/08/22	5	14.90	7	14.93	14.95	-2	3,264	-0.06%
2024/08/21	7.1	14.51	6	14.62	14.60	1.1	3,280	0.03%
2024/08/20	1	14.65	3	14.80	14.65	-2	3,270	-0.06%
2024/08/19	2	14.70	18	14.84	14.85	-16	3,303	-0.48%
2024/08/16	5	14.78	5	14.96	14.80	0	3,301	0.00%
2024/08/15	8	14.74	4	14.89	14.75	4	3,326	0.12%
2024/08/14	1	14.85	4	14.91	14.85	-3	3,353	-0.09%
2024/08/13	25.1	14.54	6	14.58	14.75	19.1	3,356	0.57%
2024/08/12	0	0.00	2	14.70	14.65	-2	3,342	-0.06%
2024/08/09	2	14.50	2	14.63	14.45	0	3,354	0.00%
2024/08/08	2	14.43	3	14.55	14.45	-1	3,347	-0.03%
2024/08/07	0.1	14.80	0	0.00	14.70	0.1	3,370	0.00%
2024/08/06	12.1	13.83	1	14.05	14.20	11.1	3,352	0.33%
2024/08/05	4.5	14.38	139	14.37	14.30	-134.5	3,305	-4.07%	大賣/鉅額交易
2024/08/02	1	15.90	0	0.00	15.85	1	3,212	0.03%
2024/08/01	0	0.00	3	16.35	16.35	-3	3,261	-0.09%
2024/07/31	1	15.85	11	15.80	15.80	-10	3,257	-0.31%
2024/07/30	80	15.90	0	0.00	15.90	80	3,271	2.45%
2024/07/29	15.2	16.10	8	16.18	16.10	7.2	3,286	0.22%
2024/07/26	13	16.00	3	16.30	15.90	10	3,425	0.29%
2024/07/23	6.2	16.56	0	0.00	16.45	6.2	3,437	0.18%
2024/07/22	8	16.78	2	16.78	16.80	6	3,365	0.18%
2024/07/19	29.6	16.99	11	16.91	16.85	18.6	3,314	0.56%
2024/07/18	17.2	17.53	3	17.47	17.55	14.2	3,235	0.44%
2024/07/17	6	17.03	12	17.10	17.10	-6	3,047	-0.20%
2024/07/16	58	16.84	6	16.87	16.70	52	2,975	1.75%
2024/07/15	17.1	17.07	10	17.09	17.15	7.1	2,941	0.24%
2024/07/12	64	17.06	71	16.70	16.90	-7	2,801	-0.25%
2024/07/11	0	0.00	2	15.95	15.95	-2	2,554	-0.08%
2024/07/10	6	15.73	0	0.00	15.60	6	2,574	0.23%
2024/07/09	33.1	15.79	1	15.85	15.85	32.1	2,659	1.21%
2024/07/08	12	16.11	0.3	16.25	16.15	11.7	2,639	0.44%
2024/07/05	11.3	15.77	12.1	16.07	16.05	-0.8	2,603	-0.03%
2024/07/04	0	0.00	3	15.47	15.45	-3	2,472	-0.12%
2024/07/03	2.6	15.20	0	0.00	15.25	2.6	2,490	0.10%
2024/07/02	5.2	15.06	0	0.00	15.05	5.2	2,491	0.21%
2024/07/01	15.1	15.20	0	0.00	15.20	15.1	2,487	0.61%
2024/06/28	14	15.30	15	15.40	15.30	-1	2,493	-0.04%
2024/06/27	2	15.15	1	15.20	15.15	1	2,505	0.04%
2024/06/26	7	15.33	0	0.00	15.30	7	2,518	0.28%
2024/06/25	2	15.45	10	15.50	15.60	-8	2,494	-0.32%
2024/06/21	13	15.64	2	15.65	15.75	11	2,495	0.44%
2024/06/19	1	15.10	6	15.15	15.10	-5	2,476	-0.20%
2024/06/18	1.1	15.10	0	0.00	15.10	1.1	2,496	0.04%
2024/06/12	1	15.15	0	0.00	15.10	1	2,561	0.04%
2024/06/11	2.2	15.30	0	0.00	15.20	2.2	2,561	0.09%
2024/06/07	0	0.00	1	15.60	15.55	-1	2,556	-0.04%
2024/06/06	3.1	15.09	1	15.20	15.20	2.1	2,525	0.08%
2024/06/05	1.1	15.40	0	0.00	15.40	1.1	2,476	0.04%
2024/06/04	4.3	15.54	0	0.00	15.55	4.3	2,483	0.17%
2024/06/03	11	15.78	0	0.00	15.75	11	2,471	0.45%
2024/05/31	0.2	16.00	9	15.95	15.90	-8.8	2,459	-0.36%
2024/05/30	9.1	15.86	17	15.90	15.85	-7.9	2,455	-0.32%
2024/05/29	3	16.03	0	0.00	16.05	3	2,452	0.12%
2024/05/28	0.2	16.20	1	16.15	16.15	-0.8	2,433	-0.03%
2024/05/24	1	15.65	0	0.00	15.75	1	2,345	0.04%
2024/05/23	3	15.92	0	0.00	15.85	3	2,326	0.13%
2024/05/22	1	16.10	2	16.15	16.15	-1	2,283	-0.04%
2024/05/21	4	16.18	0	0.00	16.10	4	2,275	0.18%
2024/05/20	1	16.40	2	16.53	16.40	-1	2,241	-0.04%
2024/05/17	1	16.40	4	16.46	16.45	-3	2,210	-0.14%
2024/05/16	1	16.20	0	0.00	16.30	1	2,189	0.05%
2024/05/15	0.1	16.30	10	16.23	16.20	-9.9	2,177	-0.45%
2024/05/14	24	16.09	19	16.21	16.05	5	2,150	0.23%
2024/05/13	8	16.03	5	16.07	16.15	3	2,120	0.14%
2024/05/10	3.3	15.95	0	0.00	15.95	3.3	2,081	0.16%
2024/05/09	2	15.70	1	15.60	15.60	1	2,060	0.05%
2024/05/07	10.2	15.79	70	15.75	15.75	-59.8	2,000	-2.99%
2024/05/02	1	16.10	8	16.11	16.15	-7	1,865	-0.37%
2024/04/30	34	16.26	0	0.00	15.85	34	1,825	1.86%
2024/04/29	2	16.30	6	16.42	16.40	-4	1,653	-0.24%
2024/04/26	1	16.05	0	0.00	16.10	1	1,588	0.06%
2024/04/25	1	16.05	0	0.00	16.05	1	1,578	0.06%
2024/04/24	20	16.15	0	0.00	16.20	20	1,575	1.27%
2024/04/23	8.1	16.43	2	16.55	16.35	6.1	1,604	0.38%
2024/04/22	3	16.32	3	16.47	16.25	0	1,602	0.00%
2024/04/19	2	16.18	1	16.60	16.00	1	1,572	0.06%
2024/04/18	0	0.00	1	16.30	16.35	-1	1,538	-0.06%
2024/04/17	1	16.20	0	0.00	16.20	1	1,514	0.07%
2024/04/16	32	16.60	1.1	16.83	16.20	30.9	1,501	2.06%
2024/04/15	0	0.00	5	16.69	16.70	-5	1,452	-0.34%
2024/04/12	6	16.11	0	0.00	16.10	6	1,342	0.45%
2024/04/11	1	16.20	1	16.20	16.20	0	1,329	0.00%
2024/04/10	6	16.54	0	0.00	16.50	6	1,313	0.46%
2024/04/09	0.1	16.60	7	16.37	16.60	-6.9	1,297	-0.53%
2024/04/08	37	15.95	0	16.10	16.00	37	1,257	2.94%
2024/04/03	39	16.05	2	15.95	15.95	37	1,238	2.99%
2024/04/02	3	16.15	2	16.15	16.15	1	1,224	0.08%
2024/04/01	2	16.33	1	16.35	16.30	1	1,213	0.08%
2024/03/28	13	16.00	0	0.00	15.95	13	1,200	1.08%
2024/03/25	0.2	16.00	1	16.00	16.05	-0.9	1,166	-0.07%
2024/03/22	7	16.17	0	0.00	16.20	7	1,142	0.61%
2024/03/21	1	16.15	3	16.42	16.40	-2	1,175	-0.17%
2024/03/20	7	16.24	2	16.23	16.10	5	1,184	0.42%
2024/03/19	1	16.55	0	0.00	16.50	1	1,162	0.09%
2024/03/18	0.8	16.46	4	16.50	16.55	-3.2	1,153	-0.28%
2024/03/15	1.2	16.84	0	0.00	16.75	1.2	1,121	0.11%
2024/03/14	1	17.15	3	17.17	17.10	-2	1,089	-0.18%
2024/03/13	2	17.23	0	0.00	17.15	2	1,079	0.19%
2024/03/12	0	17.50	1	17.55	17.40	-1	1,079	-0.09%
2024/03/11	2	17.15	1	17.45	17.30	1	1,080	0.10%
2024/03/08	2	17.10	0	0.00	17.00	2	1,083	0.18%
2024/03/07	5	17.56	0	0.00	17.55	5	1,055	0.47%
2024/03/06	1	18.00	2	18.00	17.90	-1	1,026	-0.10%
2024/03/05	3	17.85	0	0.00	17.85	3	1,041	0.29%
2024/03/04	0.1	18.10	0	0.00	17.95	0.1	1,036	0.00%
2024/02/29	1	18.15	0	0.00	18.20	1	1,021	0.10%
2024/02/27	3	18.23	5	18.15	18.20	-2	1,022	-0.20%
2024/02/26	4	18.44	1	18.55	18.40	3	1,027	0.29%
2024/02/23	1.1	18.55	0	0.00	18.55	1.1	1,027	0.10%
2024/02/22	0	18.80	0	0.00	18.65	0	1,043	0.00%
2024/02/21	3	18.77	0	0.00	18.75	3	1,043	0.29%
2024/02/20	1	18.60	0	0.00	18.60	1	1,042	0.10%
2024/02/19	0	0.00	2	18.75	18.75	-2	1,047	-0.19%
2024/02/16	0	0.00	1	18.35	18.20	-1	1,075	-0.09%
2024/02/15	1	17.95	0	0.00	18.05	1	1,070	0.09%
2024/02/05	3	18.13	0	0.00	18.10	3	1,072	0.28%
2024/01/30	3	18.60	1	18.85	18.35	2	1,094	0.18%
2024/01/26	0	0.00	4	18.28	18.50	-4	1,118	-0.36%
2024/01/25	4	18.30	0	0.00	18.15	4	1,117	0.36%
2024/01/24	2	18.35	10	18.49	18.50	-8	1,112	-0.72%
2024/01/23	2	18.15	1	18.15	18.25	1	1,110	0.09%
2024/01/19	4	17.85	0	0.00	17.90	4	1,108	0.36%
2024/01/18	2	17.90	5	17.85	17.90	-3	1,101	-0.27%
2024/01/17	10	18.11	7	18.00	18.05	3	1,091	0.27%
2024/01/16	2	18.90	2	18.90	18.80	0	1,042	0.00%
2024/01/15	3	19.18	0	0.00	19.10	3	1,033	0.29%
2024/01/11	12	19.15	0	0.00	19.10	12	1,103	1.09%
2024/01/09	2	19.28	0	0.00	19.25	2	1,243	0.16%
2024/01/08	3	19.63	0	0.00	19.60	3	1,244	0.24%
2024/01/04	2	19.65	0	0.00	19.60	2	1,251	0.16%
2024/01/02	0	0.00	8	19.57	19.75	-8	1,271	-0.63%
2023/12/29	4	19.75	5	19.85	19.75	-1	1,255	-0.08%
2023/12/27	3	19.82	0	0.00	19.90	3	1,275	0.24%
2023/12/26	9	19.85	2	20.00	19.90	7	1,278	0.55%
2023/12/25	7	19.67	17	19.66	19.60	-10	1,265	-0.79%
2023/12/22	2	20.00	12	20.00	19.95	-10	1,251	-0.80%
2023/12/21	3	20.22	4	20.38	20.30	-1	1,242	-0.08%
2023/12/20	2	20.25	2	20.35	20.45	0	1,234	0.00%
2023/12/19	4.1	20.32	0.3	20.25	20.15	3.8	1,229	0.31%
2023/12/18	16	20.92	7	20.81	20.75	9	1,220	0.74%
2023/12/15	2	19.85	3	19.90	20.20	-1	1,151	-0.09%
2023/12/14	2	19.50	5	19.50	19.45	-3	1,113	-0.27%
2023/12/13	2	19.20	0	0.00	19.20	2	1,107	0.18%
2023/12/07	1	19.55	0.3	19.50	19.50	0.7	1,166	0.06%
2023/12/05	8.1	19.77	0	0.00	19.75	8.1	1,226	0.66%
2023/12/04	5	19.95	1	20.05	19.95	4	1,212	0.33%
2023/12/01	1	19.80	7	19.86	19.80	-6	1,211	-0.50%
2023/11/30	6	19.63	0	0.00	19.65	6	1,216	0.49%
2023/11/29	2	19.78	0	0.00	19.75	2	1,223	0.16%
2023/11/22	0	0.00	3	20.07	20.20	-3	1,239	-0.24%
2023/11/21	2	20.15	5	20.09	20.05	-3	1,249	-0.24%
2023/11/17	4	19.80	2	19.80	19.90	2	1,243	0.16%
2023/11/16	1	19.60	0	0.00	19.90	1	1,250	0.08%
2023/11/13	0	0.00	1	19.10	18.80	-1	1,269	-0.08%
2023/11/08	0.4	19.30	2	19.25	19.25	-1.6	1,332	-0.12%
2023/11/06	0.1	19.55	1	19.50	19.55	-0.9	1,358	-0.07%
2023/11/03	5	19.34	1	19.40	19.30	4	1,361	0.29%
2023/11/02	2	19.30	0.6	19.40	19.40	1.4	1,368	0.10%
2023/11/01	0	0.00	1	19.35	19.20	-1	1,400	-0.07%
2023/10/31	0	0.00	1.4	19.25	19.25	-1.4	1,457	-0.10%
2023/10/27	2	19.25	1.2	19.40	19.20	0.8	1,610	0.05%
2023/10/26	0	19.40	0.8	19.40	19.25	-0.8	1,654	-0.05%
2023/10/25	3	19.55	0.1	19.55	19.55	2.9	1,676	0.17%
2023/10/20	12	18.91	0	0.00	19.10	12	1,762	0.68%
2023/10/19	4	19.35	2	19.20	19.45	2	1,748	0.11%
2023/10/17	0.1	20.25	2	20.10	20.10	-1.9	1,607	-0.12%
2023/10/11	5	20.00	0	0.00	20.10	5	1,676	0.30%
2023/10/06	1	20.45	0	0.00	20.40	1	1,679	0.06%
2023/10/05	1	20.40	0	0.00	20.40	1	1,722	0.06%
2023/10/04	1	20.30	0	0.00	20.30	1	1,727	0.06%
2023/10/02	1	20.70	0	0.00	20.70	1	1,736	0.06%
2023/09/28	0	0.00	12	20.75	20.75	-12	1,769	-0.68%
2023/09/25	1	21.20	0	0.00	21.20	1	1,959	0.05%
2023/09/20	1	21.60	0	0.00	21.50	1	1,959	0.05%
2023/09/18	0.7	21.85	0	0.00	21.80	0.7	1,969	0.03%
2023/09/15	1	21.60	0	0.00	21.80	1	1,981	0.05%
2023/09/14	10	21.75	25	21.76	21.85	-15	1,968	-0.76%
2023/09/13	13	21.92	3	21.93	21.85	10	1,988	0.50%
2023/09/11	1	21.55	1	21.80	21.45	0	2,004	0.00%
2023/09/08	2	21.87	4	21.90	21.85	-2	1,980	-0.10%
2023/09/06	2	21.13	0	0.00	21.10	2	1,934	0.10%
2023/09/04	21	21.70	0	0.00	21.75	21	1,922	1.09%
2023/09/01	0	0.00	1	21.30	21.25	-1	1,911	-0.05%
2023/08/30	3	20.90	0	0.00	21.10	3	1,919	0.16%
2023/08/28	1	20.60	0	0.00	20.55	1	1,932	0.05%
2023/08/25	0	21.10	0	0.00	20.90	0	1,933	0.00%
2023/08/22	2.5	20.76	0	0.00	20.70	2.5	1,949	0.13%
2023/08/21	3	21.00	0	0.00	21.10	3	1,949	0.15%
2023/08/18	5	20.85	1	21.15	21.00	4	1,943	0.21%
2023/08/17	3	20.52	2	20.95	20.85	1	1,924	0.05%
2023/08/16	5	21.20	10.1	21.25	21.25	-5.1	1,882	-0.27%
2023/08/15	1	22.35	1	22.30	22.25	0	1,837	0.00%
2023/08/11	1	23.55	0	0.00	23.55	1	1,820	0.05%
2023/08/10	1	23.85	0	0.00	23.85	1	1,820	0.05%
2023/08/09	5	24.50	1	24.50	24.10	4	1,815	0.22%
2023/08/08	1	24.45	0	0.00	24.45	1	1,801	0.06%
2023/08/07	1.2	24.11	7	24.46	24.50	-5.8	1,781	-0.33%
2023/08/04	1.4	24.19	0	0.00	24.30	1.4	1,743	0.08%
2023/08/02	6.4	24.46	21	24.49	24.30	-14.6	1,703	-0.86%
2023/08/01	6	23.60	0	0.00	23.60	6	1,583	0.38%
2023/07/31	2	23.48	8	23.35	23.30	-6	1,573	-0.38%
2023/07/28	1	22.80	0	0.00	22.75	1	1,538	0.06%
2023/07/26	0	22.95	0	0.00	22.90	0	1,496	0.00%
2023/07/25	2	22.85	4	22.80	22.85	-2	1,475	-0.14%
2023/07/24	1	22.50	2	22.58	22.50	-1	1,450	-0.07%
2023/07/21	0	0.00	5	22.77	22.80	-5	1,442	-0.35%
2023/07/20	5	22.70	0	0.00	22.70	5	1,447	0.35%
2023/07/18	3	22.57	0	0.00	22.20	3	1,456	0.21%
2023/07/17	1	22.20	0	0.00	22.30	1	1,441	0.07%
2023/07/14	3	22.23	5.1	22.16	22.30	-2.1	1,443	-0.15%
2023/07/13	11	22.57	0	0.00	22.30	11	1,447	0.76%
2023/07/12	22	22.81	0	0.00	22.60	22	1,475	1.49%
2023/07/07	1	23.20	0	0.00	23.15	1	1,469	0.07%
2023/07/06	4.9	23.77	0	0.00	23.65	4.9	1,460	0.34%
2023/07/05	2.2	24.66	0	0.00	24.70	2.2	1,445	0.15%
2023/07/04	6.1	24.33	7	24.56	24.50	-0.9	1,469	-0.06%
2023/07/03	4.1	24.14	21	24.18	24.05	-17	1,458	-1.16%
2023/06/30	1	23.15	0	0.00	23.10	1	1,376	0.07%
2023/06/29	1	23.10	0	0.00	23.15	1	1,387	0.07%
2023/06/27	0	0.00	1	23.35	23.30	-1	1,485	-0.07%
2023/06/26	16	23.05	2	23.08	23.10	14	1,484	0.94%
2023/06/21	7	23.24	0	0.00	23.25	7	1,496	0.47%
2023/06/19	2.5	23.56	1	23.40	23.45	1.5	1,579	0.09%
2023/06/16	1.2	23.63	0.4	23.55	23.80	0.7	1,603	0.05%
2023/06/15	1	23.10	0	0.00	23.20	1	1,704	0.06%
2023/06/13	4	23.05	0	0.00	23.20	4	1,953	0.20%
2023/06/08	2	23.25	4	23.25	23.20	-2	2,026	-0.10%
2023/06/07	8	23.34	1.5	23.45	23.40	6.5	2,047	0.32%
2023/06/06	0.2	23.50	0	0.00	23.45	0.2	2,044	0.01%
2023/06/05	0.1	23.40	0	0.00	23.40	0.1	2,051	0.00%
2023/06/02	0	0.00	2	22.95	23.00	-2	2,043	-0.10%
2023/06/01	1	22.75	0	0.00	22.80	1	2,054	0.05%
2023/05/30	1	22.70	0	0.00	22.85	1	2,069	0.05%
2023/05/29	0.1	23.04	2.2	22.90	22.85	-2.1	2,082	-0.10%
2023/05/26	1	22.85	0	0.00	22.80	1	2,086	0.05%
2023/05/25	0.4	23.46	0	0.00	23.30	0.4	2,069	0.02%
2023/05/22	0	0.00	0.2	23.70	23.70	-0.2	2,138	-0.01%
2023/05/19	1.1	23.51	0	0.00	23.50	1.1	2,161	0.05%
2023/05/18	0.4	23.70	0	0.00	23.65	0.4	2,174	0.02%
2023/05/16	0.1	23.31	0	0.00	23.20	0.1	2,166	0.01%
2023/05/15	1	22.95	0	0.00	23.00	1	2,162	0.05%
2023/05/09	2.1	23.85	0.1	23.70	23.70	2	2,229	0.09%
2023/05/08	4	24.18	0	0.00	24.25	4	2,244	0.18%
2023/05/05	3.4	24.40	1	24.35	24.45	2.4	2,280	0.10%
2023/05/04	3	24.77	4	24.85	24.70	-1	2,310	-0.04%
2023/05/03	5	25.15	0	0.00	25.05	5	2,326	0.21%
2023/05/02	3	25.22	5	25.28	25.40	-2	2,399	-0.08%
2023/04/28	2	25.45	2	25.70	25.50	0	2,438	0.00%
2023/04/27	2	25.50	3	25.63	25.55	-1	2,465	-0.04%
2023/04/26	5	25.09	1	25.30	25.55	4	2,506	0.16%
2023/04/25	2	25.13	5	25.05	25.10	-3	2,540	-0.12%
2023/04/24	2	25.85	0	0.00	25.75	2	2,555	0.08%
2023/04/21	1	25.50	0	0.00	25.40	1	2,592	0.04%
2023/04/20	1	25.75	1	25.60	25.35	0	2,690	0.00%
2023/04/19	2	25.88	5	25.91	25.85	-3	2,716	-0.11%
2023/04/18	5	25.99	19	26.03	26.00	-14	2,699	-0.52%
2023/04/17	8	26.09	15	26.06	25.80	-7	2,689	-0.26%
2023/04/14	2	26.50	1	26.80	26.55	1	2,642	0.04%
2023/04/13	5	26.72	10	26.61	26.60	-5	2,636	-0.19%
2023/04/12	4	26.80	3	26.75	26.85	1	2,630	0.04%
2023/04/11	8	26.91	2	26.90	26.90	6	2,635	0.23%
2023/04/10	9	26.87	3	27.02	26.95	6	2,662	0.23%
2023/04/07	3	26.98	5	26.98	27.05	-2	2,666	-0.07%
2023/04/06	6	27.05	8	26.71	26.55	-2	2,665	-0.08%
2023/03/31	10	26.52	1	26.55	26.50	9	2,707	0.33%
2023/03/30	0	0.00	1	26.45	26.45	-1	2,832	-0.04%
2023/03/29	0	0.00	9	26.73	26.50	-9	2,903	-0.31%
2023/03/28	1	26.60	4	26.28	26.45	-3	2,953	-0.10%
2023/03/27	1	25.75	0	0.00	25.65	1	2,956	0.03%
2023/03/24	1	25.95	0	0.00	25.75	1	3,050	0.03%
2023/03/23	0	0.00	1	26.25	26.10	-1	3,104	-0.03%
2023/03/22	3	26.07	2	26.10	26.05	1	3,135	0.03%
2023/03/21	3	26.93	1	26.80	26.55	2	3,134	0.06%
2023/03/20	7	26.84	14	26.87	26.90	-7	3,101	-0.23%
2023/03/17	4	26.80	35	26.34	26.30	-31	3,075	-1.01%
2023/03/16	3	24.97	1	25.00	24.90	2	2,861	0.07%
2023/03/15	2	25.30	14	25.36	25.10	-12	2,865	-0.42%
2023/03/14	2	24.90	0	0.00	24.85	2	2,869	0.07%
2023/03/13	5	24.69	3	24.93	24.90	2	2,867	0.07%
2023/03/10	2	24.90	1	24.85	24.80	1	2,868	0.03%
2023/03/09	6	24.93	1	24.95	24.90	5	2,919	0.17%
2023/03/08	2	24.73	0	0.00	24.95	2	3,079	0.06%
2023/03/07	0	0.00	0.4	24.90	24.85	-0.4	3,081	-0.01%
2023/03/03	2	24.38	0	0.00	24.40	2	3,099	0.06%
2023/03/02	9	24.72	0	0.00	24.60	9	3,081	0.29%
2023/03/01	3	24.75	0	0.00	24.75	3	3,075	0.10%
2023/02/24	2	24.85	1	24.90	25.10	1	3,065	0.03%
2023/02/23	4	25.19	2	25.15	25.10	2	3,069	0.07%
2023/02/22	8	25.06	10	25.03	25.20	-2	3,084	-0.06%
2023/02/21	1	24.90	0	0.00	25.05	1	3,078	0.03%
2023/02/20	12	24.73	8.2	24.99	25.10	3.8	3,082	0.12%
2023/02/17	1.5	24.40	17	24.28	24.40	-15.5	3,049	-0.51%
2023/02/16	0	0.00	1	24.00	23.95	-1	3,063	-0.03%
2023/02/15	1	23.95	2	24.10	23.95	-1	3,064	-0.03%
2023/02/13	0	0.00	2	23.65	23.95	-2	3,074	-0.07%
2023/02/10	0	0.00	1.4	24.10	23.80	-1.4	3,078	-0.04%
2023/02/09	4	24.20	0	0.00	24.05	4	3,059	0.13%
2023/02/08	2	24.40	7.2	24.55	24.30	-5.2	3,057	-0.17%
2023/02/07	1	24.40	0	0.00	24.40	1	3,051	0.03%
2023/02/06	1	24.20	1.1	24.45	24.60	-0.1	3,034	0.00%
2023/02/03	14	24.19	23	24.07	24.35	-9	3,004	-0.30%
2023/02/02	1	24.25	5	24.15	24.30	-4	2,963	-0.13%
2023/02/01	1	23.85	0	0.00	23.90	1	2,926	0.03%
2023/01/31	3	23.87	1	24.05	23.75	2	2,906	0.07%
2023/01/30	1	23.60	2	23.80	23.70	-1	2,841	-0.04%
2023/01/17	1	23.45	0	0.00	23.45	1	2,807	0.04%
2023/01/16	2	23.23	8	23.42	23.30	-6	2,796	-0.21%
2023/01/13	3	23.07	0	0.00	23.35	3	2,759	0.11%
2023/01/12	4	23.25	2	23.30	23.20	2	2,804	0.07%
2023/01/11	5	23.30	2	23.23	23.30	3	2,812	0.11%
2023/01/10	16	23.11	22.3	23.12	22.85	-6.3	2,796	-0.23%
2023/01/06	1	21.95	0	0.00	21.90	1	2,677	0.04%
2023/01/05	2	22.25	2	22.18	22.10	0	2,697	0.00%
2023/01/04	3	22.08	0	0.00	22.05	3	2,705	0.11%
2023/01/03	1	22.10	0	0.00	22.10	1	2,712	0.04%
2022/12/30	10	22.19	1	22.20	22.10	9	2,705	0.33%
2022/12/29	13	22.08	0	0.00	22.20	13	2,693	0.48%
2022/12/28	3	22.17	0	0.00	22.10	3	2,682	0.11%
2022/12/27	0	0.00	2	22.28	22.20	-2	2,646	-0.08%
2022/12/26	7	22.04	3.3	22.15	22.35	3.7	2,630	0.14%
2022/12/23	4	21.85	6	21.93	22.10	-2	2,595	-0.08%
2022/12/22	5.3	21.75	18	21.83	21.75	-12.7	2,525	-0.50%
2022/12/21	13	21.05	13	21.18	20.95	0	2,424	0.00%
2022/12/20	3	21.65	4	21.23	20.70	-1	2,354	-0.04%
2022/12/19	1	21.20	0	0.00	21.10	1	2,302	0.04%
2022/12/16	2	21.65	1	21.65	21.50	1	2,245	0.04%
2022/12/15	3	21.83	6	22.03	21.75	-3	2,152	-0.14%
2022/12/14	5	21.72	4	21.85	21.70	1	2,099	0.05%
2022/12/13	4	21.64	1	21.45	21.40	3	2,046	0.15%
2022/12/12	0	0.00	2	20.80	20.90	-2	1,987	-0.10%
2022/12/09	12	21.36	10	21.45	21.05	2	1,987	0.10%
2022/12/08	4	20.45	0	0.00	20.50	4	1,881	0.21%
2022/12/07	2.1	20.85	0.3	20.97	20.75	1.8	1,869	0.09%
2022/12/06	6	21.25	2.7	21.39	21.05	3.3	1,862	0.18%
2022/12/02	0.1	22.00	0	0.00	21.90	0.1	1,826	0.00%
2022/12/01	0.1	22.10	1	22.25	22.25	-1	1,809	-0.05%
2022/11/30	10	22.17	9	21.94	22.40	1	1,749	0.06%
2022/11/29	1.1	20.90	1	20.85	20.90	0.1	1,582	0.00%
2022/11/28	2	20.35	2	20.55	20.80	0	1,595	0.00%
2022/11/25	6	20.57	5	20.80	20.50	1	1,582	0.06%
2022/11/23	2	20.35	2	20.55	20.45	0	1,570	0.00%
2022/11/22	0	0.00	2	20.65	20.45	-2	1,584	-0.13%
2022/11/21	3	20.33	0	0.00	20.50	3	1,601	0.19%
2022/11/18	1.1	20.66	0	0.00	20.60	1.1	1,623	0.06%
2022/11/17	2	20.68	0	0.00	20.80	2	1,711	0.12%
2022/11/16	4	20.65	0	0.00	20.60	4	1,726	0.23%
2022/11/14	3	20.80	6	20.97	21.00	-3	1,752	-0.17%
2022/11/11	1	20.65	0	0.00	20.60	1	1,726	0.06%
2022/11/04	1	19.85	1	20.20	20.20	0	1,849	0.00%
2022/11/03	1	20.35	0	0.00	20.30	1	1,921	0.05%
2022/10/31	0	0.00	2	20.50	20.25	-2	2,054	-0.10%
2022/10/28	2	20.25	0	0.00	20.20	2	2,138	0.09%
2022/10/26	0	0.00	2	20.40	20.40	-2	2,216	-0.09%
2022/10/25	2	20.15	0	0.00	20.10	2	2,227	0.09%
2022/10/24	4	20.78	1	20.80	20.60	3	2,234	0.13%
2022/10/21	3	21.20	2	21.45	21.10	1	2,335	0.04%
2022/10/20	4	21.09	5	21.11	21.60	-1	2,431	-0.04%
2022/10/19	4	21.16	2	21.35	21.05	2	2,400	0.08%
2022/10/18	1	20.95	8	20.75	21.00	-7	2,409	-0.29%
2022/10/17	2	19.43	4	19.88	20.10	-2	2,454	-0.08%
2022/10/14	1	20.05	12	19.89	19.95	-11	2,503	-0.44%
2022/10/13	4	19.25	3	19.08	19.15	1	2,579	0.04%
2022/10/11	2	20.10	0	0.00	20.20	2	2,749	0.07%
2022/10/07	2	20.50	1	20.40	20.55	1	2,792	0.04%
2022/10/04	0	0.00	2	20.80	20.75	-2	2,964	-0.07%
2022/10/03	0	0.00	1	20.20	20.40	-1	2,968	-0.03%
2022/09/30	0.1	19.75	10	19.89	20.55	-10	2,985	-0.33%
2022/09/26	4	20.78	1.3	21.09	20.80	2.7	3,003	0.09%
2022/09/23	1	21.60	0.7	21.69	21.70	0.3	3,033	0.01%
2022/09/21	0	0.00	0	22.25	22.10	0	3,066	0.00%
2022/09/20	0	0.00	0.1	22.65	22.75	-0.1	3,053	0.00%
2022/09/19	1.1	22.55	0	0.00	22.55	1.1	3,056	0.03%
2022/09/16	2	22.88	0	0.00	22.85	2	3,080	0.06%
2022/09/15	2.1	23.10	8.1	23.27	23.20	-6	3,093	-0.19%
2022/09/14	0.1	22.85	0	0.00	23.00	0.1	3,120	0.00%
2022/09/13	1	23.15	1	23.10	23.15	0	3,142	0.00%
2022/09/12	0	0.00	4	22.93	22.90	-4	3,161	-0.13%
2022/09/08	3	22.65	0	0.00	22.85	3	3,175	0.09%
2022/09/07	4	22.21	0.5	22.30	22.30	3.5	3,200	0.11%
2022/09/06	2.1	22.55	1	22.50	22.60	1.1	3,244	0.03%
2022/09/05	1	23.00	0	0.00	22.80	1	3,249	0.03%
2022/09/02	5	23.05	0.5	23.13	23.05	4.5	3,277	0.14%
2022/09/01	5	23.30	5	23.30	23.40	0	3,267	0.00%
2022/08/31	2	23.70	10	23.60	23.75	-8	3,268	-0.24%
2022/08/29	11	23.58	10	23.40	23.45	1	3,286	0.03%
2022/08/26	12.1	24.18	5	24.16	24.15	7.1	3,283	0.22%
2022/08/25	1	24.00	1	24.10	24.15	0	3,271	0.00%
2022/08/24	6	24.22	19	24.73	24.00	-13	3,264	-0.40%
2022/08/23	2	23.70	0	0.00	23.65	2	3,179	0.06%
2022/08/22	0	0.00	2	24.00	24.10	-2	3,183	-0.06%
2022/08/18	0	0.00	3	23.48	23.65	-3	3,187	-0.09%
2022/08/17	2	23.45	1	23.45	23.50	1	3,233	0.03%
2022/08/16	3.1	23.30	0	0.00	23.55	3.1	3,273	0.09%
2022/08/15	0	0.00	2	23.80	23.65	-2	3,272	-0.06%
2022/08/12	2.1	23.71	13	23.86	23.70	-10.9	3,279	-0.33%
2022/08/11	2	23.70	6	23.68	23.80	-4	3,290	-0.12%
2022/08/10	0	0.00	2	23.55	23.40	-2	3,308	-0.06%
2022/08/09	0	0.00	1	22.60	22.65	-1	3,300	-0.03%
2022/08/08	2	21.98	1	21.95	22.00	1	3,300	0.03%
2022/08/05	4	21.26	3	21.10	21.30	1	3,297	0.03%
2022/08/04	10	21.19	3	21.22	21.25	7	3,337	0.21%
2022/08/03	1	22.05	3	22.10	22.00	-2	3,357	-0.06%
2022/08/01	8	22.44	0	0.00	22.75	8	3,702	0.22%
2022/07/29	2	22.75	1	23.15	22.85	1	3,934	0.03%
2022/07/28	7	22.65	1	22.55	22.75	6	3,928	0.15%
2022/07/27	4	24.73	5	24.60	24.80	-1	3,814	-0.03%
2022/07/25	1	25.35	21	25.31	25.35	-20	3,706	-0.54%
2022/07/22	4	25.34	0	0.00	25.10	4	3,773	0.11%
2022/07/21	3	25.62	0	0.00	25.70	3	3,762	0.08%
2022/07/20	8	25.86	2	26.03	25.85	6	3,744	0.16%
2022/07/19	0	0.00	5	25.75	25.95	-5	3,734	-0.13%
2022/07/18	4	24.95	9	24.86	25.35	-5	3,722	-0.13%
2022/07/15	1	24.15	0	0.00	24.85	1	3,697	0.03%
2022/07/14	0	0.00	12	24.03	24.35	-12	3,677	-0.33%
2022/07/13	1	23.75	3	23.33	23.60	-2	3,661	-0.05%
2022/07/08	0	24.50	0	0.00	24.25	0	3,605	0.00%
2022/07/05	5	24.19	8	24.31	24.35	-3	3,743	-0.08%
2022/07/04	4	23.63	1	23.70	23.75	3	3,766	0.08%
2022/06/30	1	24.75	1	24.65	24.75	0	3,803	0.00%
2022/06/29	2	25.43	0	0.00	25.15	2	3,799	0.05%
2022/06/28	2	25.65	0	0.00	25.70	2	3,826	0.05%
2022/06/27	10	25.70	14	25.73	25.95	-4	3,883	-0.10%
2022/06/24	2	25.13	4	25.31	25.30	-2	3,909	-0.05%
2022/06/23	2	24.40	0	0.00	24.55	2	3,954	0.05%
2022/06/22	3	24.58	0	0.00	24.55	3	4,065	0.07%
2022/06/20	0	0.00	3	24.90	24.60	-3	4,131	-0.07%
2022/06/17	10	25.50	0	0.00	25.50	10	4,187	0.24%
2022/06/16	2	26.40	1	25.95	25.90	1	4,297	0.02%
2022/06/15	1	26.30	14	26.46	26.55	-13	4,330	-0.30%
2022/06/14	7	25.67	0	0.00	25.80	7	4,349	0.16%
2022/06/13	7	25.81	0	0.00	25.90	7	4,398	0.16%
2022/06/10	2	26.20	1	26.40	26.30	1	4,424	0.02%
2022/06/08	4	26.28	1.1	26.30	26.30	2.9	4,600	0.06%
2022/06/07	1	25.85	0	0.00	26.00	1	4,654	0.02%
2022/06/06	1	25.75	0	25.90	26.00	1	4,776	0.02%
2022/06/02	2	25.65	0	0.00	25.65	2	4,916	0.04%
2022/06/01	4	25.84	3	26.00	25.75	1	5,046	0.02%
2022/05/31	3	25.60	0	0.00	25.50	3	5,219	0.06%
2022/05/30	1	25.75	5	25.72	25.75	-4	5,806	-0.07%
2022/05/27	2	25.30	1	25.50	25.30	1	6,241	0.02%
2022/05/26	5	25.24	0	0.00	25.25	5	6,344	0.08%
2022/05/25	2	25.60	9	25.58	25.65	-7	6,354	-0.11%
2022/05/24	7	25.12	0	0.00	24.90	7	6,374	0.11%
2022/05/23	8	25.55	1	25.45	25.50	7	6,346	0.11%
2022/05/20	0	0.00	3	26.18	26.15	-3	6,359	-0.05%
2022/05/19	2	25.33	8	25.52	26.05	-6	6,390	-0.09%
2022/05/18	1	25.85	6	25.66	26.00	-5	6,387	-0.08%
2022/05/17	4	25.36	3	25.38	25.35	1	6,376	0.02%
2022/05/16	0	0.00	4.2	24.63	24.65	-4.2	6,344	-0.07%
2022/05/13	3	23.65	0	0.00	24.00	3	6,361	0.05%
2022/05/12	1	23.35	7	23.42	23.50	-6	6,452	-0.09%
2022/05/11	13	23.81	2	23.85	23.90	11	6,429	0.17%
2022/05/10	7	24.19	0	0.00	24.45	7	6,381	0.11%
2022/05/09	15.2	24.81	3	24.48	24.55	12.2	6,286	0.19%
2022/05/06	36.1	27.03	16	26.93	27.05	20.1	6,097	0.33%
2022/05/05	2	29.15	0	0.00	29.00	2	5,944	0.03%
2022/05/04	3	28.83	10	28.85	28.85	-7	5,999	-0.12%
2022/05/03	4	28.64	0	0.00	28.75	4	6,064	0.07%
2022/04/29	1	29.10	1	29.15	28.95	0	6,120	0.00%
2022/04/28	0.1	28.90	12	28.95	28.95	-11.9	6,169	-0.19%
2022/04/27	3	27.63	0	0.00	27.70	3	6,091	0.05%
2022/04/26	2.1	28.64	0	0.00	28.40	2.1	6,176	0.03%
2022/04/25	21	28.95	0	0.00	28.75	21	6,183	0.34%
2022/04/22	0	0.00	6	29.53	29.85	-6	6,157	-0.10%
2022/04/21	0	0.00	1	29.45	29.45	-1	6,161	-0.02%
2022/04/20	5	28.56	5	28.60	28.65	0	6,124	0.00%
2022/04/18	1	28.40	3	28.45	28.40	-2	6,317	-0.03%
2022/04/15	6	29.00	3	28.97	28.95	3	6,379	0.05%
2022/04/14	3	28.93	0	0.00	28.95	3	6,809	0.04%
2022/04/13	12.1	28.47	1	28.25	28.80	11.1	6,888	0.16%
2022/04/12	4	27.83	1	27.85	27.80	3	6,890	0.04%
2022/04/11	6.3	28.50	1	28.40	28.30	5.3	6,869	0.08%
2022/04/08	2	29.10	0	0.00	29.15	2	6,842	0.03%
2022/04/07	0	0.00	10	29.40	29.05	-10	6,870	-0.15%
2022/04/06	5	29.69	0	0.00	29.65	5	6,909	0.07%
2022/04/01	2	29.90	0.1	29.95	30.00	2	6,930	0.03%
2022/03/31	0	0.00	1	30.25	30.10	-1	6,932	-0.01%
2022/03/30	0	0.00	4	30.15	30.00	-4	6,948	-0.06%
2022/03/29	1	29.95	1	29.90	29.85	0	6,917	0.00%
2022/03/28	1	29.80	0	0.00	30.20	1	6,913	0.01%
2022/03/25	4	30.50	11	30.54	30.40	-7	6,893	-0.10%
2022/03/24	5	30.20	0	0.00	30.20	5	6,796	0.07%
2022/03/23	1	30.05	0	0.00	30.20	1	6,799	0.01%
2022/03/22	7	30.09	0	0.00	30.20	7	6,782	0.10%
2022/03/21	12	29.95	5	29.86	29.95	7	6,717	0.10%
2022/03/18	2	29.13	2	29.35	29.00	0	6,681	0.00%
2022/03/17	0.1	28.90	0	0.00	28.90	0.1	6,660	0.00%
2022/03/16	2	28.15	0	0.00	28.20	2	6,651	0.03%
2022/03/15	5	28.45	0.1	28.47	28.40	4.9	6,657	0.07%
2022/03/14	4	28.80	1	28.65	28.85	3	6,692	0.04%
2022/03/11	4	28.68	5	28.71	28.55	-1	6,705	-0.01%
2022/03/10	0	0.00	2	28.55	28.50	-2	6,602	-0.03%
2022/03/09	1	27.65	4	28.04	28.00	-3	6,603	-0.05%
2022/03/08	7	28.69	13	28.87	28.05	-6	6,583	-0.09%
2022/03/07	2	30.35	3	30.00	29.65	-1	6,537	-0.02%
2022/03/04	17	30.69	6	30.60	30.50	11	6,564	0.17%
2022/03/03	38	31.71	26	31.66	31.45	12	6,548	0.18%
2022/03/02	40.2	30.38	48	30.12	31.05	-7.8	6,038	-0.13%
2022/03/01	1	29.60	5	29.08	29.70	-4	5,686	-0.07%
2022/02/25	1.9	28.63	0	0.00	28.40	1.9	5,692	0.03%
2022/02/24	7	28.56	4	28.45	28.45	3	5,737	0.05%
2022/02/23	0.2	29.35	0	0.00	29.30	0.2	5,798	0.00%
2022/02/22	5	29.50	0	0.00	29.10	5	5,841	0.09%
2022/02/21	6	29.60	7	29.64	29.75	-1	5,842	-0.02%
2022/02/18	5	29.25	2	29.23	29.35	3	5,858	0.05%
2022/02/17	1	28.95	0	0.00	29.00	1	6,010	0.02%
2022/02/16	0	0.00	5	28.95	29.00	-5	6,077	-0.08%
2022/02/15	1	29.00	3	29.10	29.00	-2	6,105	-0.03%
2022/02/14	4	29.70	3	29.47	29.20	1	6,166	0.02%
2022/02/11	5	29.55	0	0.00	29.20	5	6,342	0.08%
2022/02/10	4	29.34	1	29.45	29.45	3	6,355	0.05%
2022/02/09	2	29.40	12	29.08	29.45	-10	6,392	-0.16%
2022/02/08	3	29.05	5	29.10	29.20	-2	6,392	-0.03%
2022/02/07	20.3	28.21	28	28.43	28.75	-7.7	6,372	-0.12%
2022/01/26	0	0.00	1	27.45	27.55	-1	6,377	-0.02%
2022/01/25	3	27.30	0	0.00	27.20	3	6,429	0.05%
2022/01/24	5	27.80	4	27.94	27.85	1	6,458	0.02%
2022/01/21	5	28.20	0	0.00	28.10	5	6,530	0.08%
2022/01/20	7	28.72	0	0.00	28.60	7	6,595	0.11%
2022/01/19	5	28.89	0	0.00	28.65	5	6,694	0.07%
2022/01/17	4	28.68	0	0.00	28.90	4	6,772	0.06%
2022/01/14	3	28.92	0.2	28.90	28.75	2.8	6,950	0.04%
2022/01/13	0	0.00	1	29.35	29.35	-1	7,102	-0.01%
2022/01/12	1	29.30	0	0.00	29.10	1	7,191	0.01%
2022/01/11	8.3	29.33	4	29.43	29.30	4.3	7,293	0.06%
2022/01/10	3.3	30.23	5.3	30.16	30.20	-2.1	7,483	-0.03%
2022/01/07	51	31.61	47	31.01	30.80	4	7,688	0.05%
2022/01/06	5	30.24	0	0.00	30.25	5	7,697	0.06%
2022/01/05	4	30.59	0	0.00	30.60	4	8,095	0.05%
2022/01/04	2.2	30.95	0	0.00	30.85	2.2	8,689	0.03%
2022/01/03	6	31.35	0	0.00	31.20	6	9,127	0.07%
2021/12/30	1.3	31.72	1	31.70	31.55	0.3	9,556	0.00%
2021/12/29	2	31.88	1	31.50	31.90	1	10,138	0.01%
2021/12/28	0	0.00	6.1	31.20	31.35	-6.1	10,712	-0.06%
2021/12/27	1.2	31.03	0	0.00	31.00	1.2	11,127	0.01%
2021/12/24	3	31.30	0	0.00	31.20	3	11,950	0.03%
2021/12/22	0	0.00	15	31.28	31.05	-15	14,973	-0.10%
2021/12/21	1	30.85	0	0.00	31.05	1	16,225	0.01%
2021/12/20	6	31.01	0	0.00	31.00	6	17,505	0.03%
2021/12/17	4	31.00	2	30.85	30.80	2	18,740	0.01%
2021/12/16	1	30.85	14	30.90	30.90	-13	19,854	-0.07%
2021/12/15	14	31.01	0	31.10	31.05	14	20,506	0.07%
2021/12/14	3	31.12	0	0.00	31.10	3	21,861	0.01%
2021/12/13	1	31.60	0.3	31.50	31.45	0.7	23,383	0.00%
2021/12/10	0.5	31.65	0	0.00	31.50	0.5	23,910	0.00%
2021/12/09	1	32.10	2	32.05	32.05	-1	24,007	0.00%
2021/12/08	11	32.45	1	32.40	32.45	10	24,107	0.04%
2021/12/07	0	0.00	2	32.10	32.10	-2	24,142	-0.01%
2021/12/06	0.2	31.70	4	31.65	31.65	-3.8	24,095	-0.02%
2021/12/03	2.1	31.80	3	31.87	31.85	-0.9	24,149	0.00%
2021/12/02	3	31.37	0	0.00	31.35	3	24,161	0.01%
2021/12/01	1	31.85	22	31.49	31.95	-21	24,094	-0.09%
2021/11/30	10.3	31.41	2	31.73	31.40	8.3	24,052	0.03%
2021/11/29	18	31.56	5	31.43	31.90	13	23,964	0.05%
2021/11/26	11	33.30	2	33.20	33.40	9	23,829	0.04%
2021/11/25	11	33.25	0	0.00	33.05	11	23,805	0.05%
2021/11/24	2	33.15	4	33.14	33.55	-2	23,765	-0.01%
2021/11/23	2	32.55	3	32.90	32.35	-1	23,794	0.00%
2021/11/22	3.3	32.45	1	32.50	32.70	2.3	23,762	0.01%
2021/11/19	2	33.28	3	33.50	33.00	-1	23,672	0.00%
2021/11/18	13.8	33.08	1	33.15	33.00	12.8	23,677	0.05%
2021/11/17	3	33.22	1	33.35	33.35	2	23,672	0.01%
2021/11/16	26.2	33.28	2	33.50	33.00	24.2	23,674	0.10%
2021/11/15	14	34.18	0	0.00	33.95	14	23,540	0.06%
2021/11/12	6	34.93	1	34.85	34.80	5	23,513	0.02%
2021/11/11	12	34.98	3	35.03	34.70	9	23,516	0.04%
2021/11/10	16	35.47	12	35.76	35.35	4	23,511	0.02%
2021/11/09	11	34.54	0	0.00	34.55	11	23,255	0.05%
2021/11/08	7	34.41	5	34.42	34.35	2	23,225	0.01%
2021/11/05	2	34.20	1	34.35	34.20	1	23,213	0.00%
2021/11/04	11	34.10	24	34.07	34.00	-13	23,204	-0.06%
2021/11/03	1	34.20	10	34.42	34.40	-9	23,181	-0.04%
2021/11/02	18.2	34.20	3	33.75	33.75	15.2	23,168	0.07%
2021/11/01	2	34.50	2	34.68	34.45	0	23,137	0.00%
2021/10/29	17.3	34.34	17	34.22	34.40	0.3	23,112	0.00%
2021/10/28	4	34.74	0	0.00	34.60	4	23,013	0.02%
2021/10/27	5	35.19	9	35.17	35.40	-4	22,954	-0.02%
2021/10/26	28	35.60	12	35.43	35.40	16	22,876	0.07%
2021/10/25	2	36.10	5	36.33	36.25	-3	22,792	-0.01%
2021/10/22	16	36.29	10.3	36.39	36.00	5.7	22,749	0.03%
2021/10/21	5.3	37.61	10	37.77	37.45	-4.7	22,630	-0.02%
2021/10/20	4	36.95	3.2	37.16	37.00	0.8	22,522	0.00%
2021/10/19	3	37.30	0	0.00	37.35	3	22,571	0.01%
2021/10/18	43	37.71	48	37.60	37.80	-5	22,550	-0.02%
2021/10/15	8	35.90	8	36.42	36.85	0	22,358	0.00%
2021/10/14	20.2	36.42	19	36.57	35.90	1.2	22,261	0.01%
2021/10/13	75	38.48	77.3	37.98	37.70	-2.3	21,920	-0.01%
2021/10/12	59	39.04	113	37.83	38.00	-54	21,540	-0.25%	大賣/
2021/10/08	33	38.84	39	38.72	38.70	-6	21,009	-0.03%
2021/10/07	44	37.46	53	37.70	38.60	-9	20,791	-0.04%
2021/10/06	100	37.73	45.5	38.08	37.05	54.5	20,704	0.26%
2021/10/05	31	36.51	41	36.80	37.80	-10	20,263	-0.05%
2021/10/04	22.5	36.67	29.2	36.40	35.75	-6.7	19,806	-0.03%
2021/10/01	108.7	37.98	119.2	37.46	36.85	-10.6	19,614	-0.05%	大買/大賣/
2021/09/30	88.3	38.67	83.2	38.96	37.70	5.1	19,341	0.03%
2021/09/29	196.8	41.42	96.9	41.30	39.90	99.9	18,976	0.53%	大買/
2021/09/28	98.5	40.20	147.2	40.63	41.20	-48.7	17,900	-0.27%	大賣/
2021/09/27	66	40.21	108.2	40.21	39.70	-42.2	20,273	-0.21%	大賣/
2021/09/24	126	38.84	131.2	38.97	38.95	-5.2	20,095	-0.03%	大買/大賣/
2021/09/23	99.2	37.22	83.2	37.49	37.90	16	19,214	0.08%
2021/09/22	63	36.20	86	36.26	36.45	-23	18,579	-0.12%
2021/09/17	49	36.24	52.2	36.44	35.65	-3.2	18,086	-0.02%
2021/09/16	63	36.24	117	36.41	37.15	-54	16,909	-0.32%	大賣/
2021/09/15	28	34.48	67	34.43	34.00	-39	15,636	-0.25%
2021/09/14	2	33.65	4	33.88	34.00	-2	15,398	-0.01%
2021/09/13	8	33.89	16	33.82	34.00	-8	15,526	-0.05%
2021/09/10	1	32.95	13	32.97	33.10	-12	15,655	-0.08%
2021/09/09	2	31.93	1	32.20	32.00	1	15,754	0.01%
2021/09/08	4	32.06	3	32.33	31.60	1	15,992	0.01%
2021/09/07	3	32.72	5.3	32.54	32.95	-2.3	16,689	-0.01%
2021/09/06	4	31.91	0	0.00	31.80	4	16,738	0.02%
2021/09/03	11	32.45	12	32.51	32.35	-1	16,864	-0.01%
2021/09/02	7	32.16	1	32.00	32.00	6	17,089	0.04%
2021/09/01	7	32.66	7	32.65	32.65	0	17,361	0.00%
2021/08/31	0	0.00	3	32.92	32.95	-3	17,576	-0.02%
2021/08/30	4	32.59	0	0.00	32.55	4	17,926	0.02%
2021/08/27	4	32.60	14	32.43	32.75	-10	18,213	-0.05%
2021/08/26	7	31.61	5	31.71	31.70	2	19,025	0.01%
2021/08/25	7	31.41	2	31.63	31.35	5	20,738	0.02%
2021/08/24	6	31.34	20	31.02	31.15	-14	21,035	-0.07%
2021/08/23	10	30.82	4	30.84	30.85	6	21,719	0.03%
2021/08/20	7	29.91	8	30.12	30.05	-1	22,028	0.00%
2021/08/19	5	30.72	6	30.81	30.55	-1	22,234	0.00%
2021/08/18	2	29.80	17	30.72	31.25	-15	22,947	-0.07%
2021/08/17	4.2	30.49	2	30.80	30.15	2.2	23,073	0.01%
2021/08/16	8	31.14	11	30.67	30.50	-3	23,202	-0.01%
2021/08/13	5	32.81	4	32.41	32.10	1	23,247	0.00%
2021/08/12	1	32.75	8	33.13	33.30	-7	23,400	-0.03%
2021/08/11	1.2	32.57	15	32.77	32.50	-13.8	23,721	-0.06%
2021/08/10	5	33.20	33	33.39	33.25	-28	23,915	-0.12%
2021/08/09	4	33.73	1	34.25	33.70	3	24,186	0.01%
2021/08/06	55	34.28	5.2	34.21	33.85	49.9	24,524	0.20%
2021/08/05	9	33.81	18	33.93	33.70	-9	24,927	-0.04%
2021/08/04	3	33.95	4	34.10	34.00	-1	25,165	0.00%
2021/08/03	0.2	33.50	0	0.00	33.50	0.2	25,522	0.00%
2021/08/02	2	33.20	3	33.43	33.75	-1	25,844	0.00%
2021/07/30	4	32.96	12	32.85	32.75	-8	26,439	-0.03%
2021/07/29	1.6	32.42	4.1	32.82	32.75	-2.5	26,948	-0.01%
2021/07/28	16	31.57	0	0.00	32.10	16	27,428	0.06%
2021/07/27	8.3	32.85	10	32.91	32.65	-1.7	28,122	-0.01%
2021/07/26	14	34.39	2	34.45	34.25	12	29,395	0.04%
2021/07/23	7	34.80	5	34.72	34.95	2	30,292	0.01%
2021/07/22	10.2	33.77	3	33.80	33.55	7.2	30,733	0.02%
2021/07/21	13.2	34.22	30	34.43	33.90	-16.8	31,155	-0.05%
2021/07/20	23.6	35.02	5	35.18	34.80	18.6	31,290	0.06%
2021/07/19	26	36.14	6	35.66	36.50	20	31,526	0.06%
2021/07/16	4	35.86	1	36.20	36.10	3	32,416	0.01%
2021/07/15	5	35.60	15	35.63	36.25	-10	33,050	-0.03%
2021/07/14	10	34.88	9	34.92	35.05	1	34,334	0.00%
2021/07/13	33.2	35.61	28.2	35.86	35.00	5	34,887	0.01%
2021/07/12	25	36.96	18	36.88	36.55	7	35,710	0.02%
2021/07/09	11.2	37.14	7	37.63	37.00	4.2	36,360	0.01%
2021/07/08	34.4	37.52	33	37.47	37.45	1.4	36,740	0.00%
2021/07/07	40.2	38.05	32.1	38.00	37.70	8.1	37,114	0.02%
2021/07/06	58	39.24	44	39.32	39.60	14	36,992	0.04%
2021/07/05	137.2	39.49	155.1	39.26	39.10	-18	36,582	-0.05%	大買/大賣/
2021/07/02	188.8	40.23	157.5	41.80	38.00	31.3	35,624	0.09%	大買/大賣/
2021/07/01	17	40.00	47	40.24	40.80	-30	32,131	-0.09%
2021/06/30	12	36.72	17	36.69	37.10	-5	31,205	-0.02%
2021/06/29	69.2	36.91	15	37.45	36.30	54.2	30,938	0.18%
2021/06/28	1.3	36.20	5	36.21	36.40	-3.7	30,515	-0.01%
2021/06/25	7.2	36.25	18	36.06	35.90	-10.8	30,451	-0.04%
2021/06/24	28	35.86	33	35.80	36.30	-5	30,419	-0.02%
2021/06/23	38	35.69	26.2	35.73	35.55	11.8	30,216	0.04%
2021/06/22	13	34.97	31	35.15	35.00	-18	29,952	-0.06%
2021/06/21	53.2	34.35	35	34.62	34.10	18.2	29,728	0.06%
2021/06/18	32	35.86	12	36.16	35.80	20	29,486	0.07%
2021/06/17	30	36.86	8	36.64	36.85	22	29,354	0.07%
2021/06/16	48	37.15	35.9	37.49	36.30	12.1	29,221	0.04%
2021/06/15	3	35.75	3	35.87	35.85	0	28,506	0.00%
2021/06/11	7	35.74	17	35.94	35.75	-10	28,550	-0.04%
2021/06/10	15.2	35.42	5	35.36	35.95	10.2	28,699	0.04%
2021/06/09	28	36.84	36	37.30	36.25	-8	28,751	-0.03%
2021/06/08	33	37.49	22	37.73	37.20	11	28,929	0.04%
2021/06/07	18	38.22	44	37.58	38.15	-26	29,315	-0.09%
2021/06/04	47	38.50	46	38.66	38.25	1	29,199	0.00%
2021/06/03	70.2	39.08	49	39.14	39.00	21.2	29,262	0.07%
2021/06/02	72	38.45	122.4	39.06	37.70	-50.4	28,922	-0.17%	大賣/
2021/06/01	34	36.25	46	36.20	36.50	-12	27,258	-0.04%
2021/05/31	48	36.35	63	36.56	36.30	-15	27,050	-0.06%
2021/05/28	40	34.11	114.2	34.27	34.20	-74.2	26,387	-0.28%	大賣/
2021/05/27	27	33.24	57	33.16	33.05	-30	26,125	-0.11%
2021/05/26	161	34.26	39.1	33.82	33.70	121.9	25,938	0.47%	大買/鉅額交易
2021/05/25	20	33.87	19	33.69	34.45	1	25,343	0.00%
2021/05/24	27	31.54	33	31.85	31.35	-6	25,296	-0.02%
2021/05/21	18	31.44	14	31.51	31.55	4	25,265	0.02%
2021/05/20	1	30.25	1	31.60	30.40	0	25,212	0.00%
2021/05/19	47	31.76	42	31.77	31.60	5	25,136	0.02%
2021/05/18	21	29.79	53	30.38	30.90	-32	24,986	-0.13%
2021/05/17	38.1	28.33	17	28.89	28.10	21.1	24,875	0.08%
2021/05/14	21	31.41	11	31.44	31.20	10	24,620	0.04%
2021/05/13	22	29.54	48	29.39	29.80	-26	24,303	-0.11%
2021/05/12	33	31.08	40	30.71	30.50	-7	23,917	-0.03%
2021/05/11	55	34.09	18	34.10	33.85	37	23,736	0.16%
2021/05/10	69	36.07	18.1	36.24	36.25	50.9	23,436	0.22%
2021/05/07	36.4	36.49	52	35.60	36.10	-15.6	23,217	-0.07%
2021/05/06	62	36.64	88	37.58	37.00	-26	22,688	-0.11%
2021/05/05	86	36.28	79	36.44	35.90	7	22,513	0.03%
2021/05/04	67	36.02	31	35.87	35.10	36	22,098	0.16%
2021/05/03	121	40.48	71	40.93	39.00	50	21,523	0.23%	大買/
2021/04/29	26	38.98	81.9	39.89	41.35	-55.9	20,315	-0.28%
2021/04/28	46	37.76	34.3	38.11	37.60	11.7	19,398	0.06%
2021/04/27	38.3	36.16	30	36.58	37.15	8.3	19,018	0.04%
2021/04/26	21	36.82	34	37.04	37.40	-13	18,623	-0.07%
2021/04/23	49	35.23	44	35.60	36.05	5	18,461	0.03%
2021/04/22	136	37.69	132.4	38.38	36.40	3.6	18,361	0.02%	大買/大賣/
2021/04/21	76	37.45	20	37.59	37.20	56	17,484	0.32%
2021/04/20	137	37.39	87	37.47	37.15	50	16,836	0.30%	大買/
2021/04/19	27	37.38	61.5	38.11	38.75	-34.5	15,642	-0.22%
2021/04/16	35.3	33.74	78	34.74	35.25	-42.8	14,910	-0.29%
2021/04/15	18	31.38	79.2	31.00	32.05	-61.2	13,874	-0.44%
2021/04/14	14	29.52	23	29.75	29.15	-9	13,338	-0.07%
2021/04/13	71	29.30	36	29.03	28.80	35	12,951	0.27%
2021/04/12	5	28.24	34	28.15	28.75	-29	12,421	-0.23%
2021/04/09	50	25.75	41	26.07	26.15	9	12,234	0.07%
2021/04/08	11	25.50	1	25.75	25.65	10	12,313	0.08%
2021/04/07	7	25.76	6	25.93	25.85	1	12,564	0.01%
2021/04/06	9	26.52	51.1	26.13	26.40	-42.1	12,562	-0.34%
2021/04/01	3	25.40	1	25.65	25.60	2	12,538	0.02%
2021/03/31	2	25.40	8	25.38	25.50	-6	12,650	-0.05%
2021/03/30	20	24.85	22	25.10	25.20	-2	12,840	-0.02%
2021/03/29	10	24.94	4.3	24.97	24.95	5.8	13,816	0.04%
2021/03/26	1	24.15	10	24.42	24.65	-9	15,252	-0.06%
2021/03/25	2	24.13	2	24.35	24.00	0	15,354	0.00%
2021/03/24	3	23.83	4	23.94	24.10	-1	15,359	-0.01%
2021/03/23	10	23.82	0	0.00	23.80	10	15,387	0.06%
2021/03/22	2	23.98	7	24.06	24.15	-5	15,412	-0.03%
2021/03/19	16	23.83	6	23.77	23.95	10	15,544	0.06%
2021/03/18	14	24.24	1	24.45	24.20	13	15,626	0.08%
2021/03/17	9	24.26	4	24.50	24.15	5	15,673	0.03%
2021/03/16	36	24.94	8	25.08	24.60	28	15,624	0.18%
2021/03/15	2	25.45	12	25.63	25.80	-10	15,413	-0.06%
2021/03/12	25.3	24.80	63	24.95	25.30	-37.8	15,193	-0.25%
2021/03/11	35	24.25	101.2	24.28	24.45	-66.2	15,074	-0.44%	大賣/
2021/03/10	13.8	23.23	26	23.14	23.30	-12.2	14,761	-0.08%
2021/03/09	19	22.71	4	22.91	22.70	15	14,550	0.10%
2021/03/08	14	23.26	20	22.90	23.25	-6	14,315	-0.04%
2021/03/05	3	21.95	1	22.30	21.70	2	13,831	0.01%
2021/03/04	9	22.02	10	22.28	22.25	-1	13,912	-0.01%
2021/03/03	0	0.00	11	22.03	22.15	-11	14,011	-0.08%
2021/03/02	2	21.90	0	0.00	21.65	2	14,023	0.01%
2021/02/26	3	22.03	7	22.14	22.15	-4	14,132	-0.03%
2021/02/25	3	21.95	16	22.17	22.30	-13	14,487	-0.09%
2021/02/24	16	21.96	6	22.38	21.65	10	14,774	0.07%
2021/02/23	6	22.23	11.3	22.20	22.25	-5.3	14,872	-0.04%
2021/02/22	3	21.88	8	21.89	21.90	-5	14,791	-0.03%
2021/02/19	11	21.70	5	21.97	21.90	6	14,809	0.04%
2021/02/18	9	21.70	21	21.75	21.75	-12	14,865	-0.08%
2021/02/17	5	21.25	3	21.30	21.50	2	15,052	0.01%
2021/02/05	3	20.73	3	20.90	20.70	0	15,126	0.00%
2021/02/04	5	20.93	2	21.28	20.80	3	15,431	0.02%
2021/02/03	2	20.75	23	21.09	21.05	-21	15,936	-0.13%
2021/02/02	1	20.80	15	20.69	20.95	-14	16,066	-0.09%
2021/02/01	14	19.88	14	20.38	20.40	0	16,283	0.00%
2021/01/29	23	20.19	4	20.25	20.10	19	16,551	0.11%
2021/01/28	6	20.41	10	20.59	20.65	-4	16,527	-0.02%
2021/01/27	24	20.79	27	20.71	20.60	-3	16,551	-0.02%
2021/01/26	10	19.70	10	19.77	19.75	0	16,437	0.00%
2021/01/25	15.5	20.01	13.2	20.00	20.15	2.3	16,467	0.01%
2021/01/22	6	18.63	17	19.14	19.30	-11	16,400	-0.07%
2021/01/21	17	18.85	8	18.74	18.70	9	16,443	0.05%
2021/01/20	15	18.88	29.5	18.81	18.65	-14.5	16,679	-0.09%
2021/01/19	11	19.84	8	19.81	19.70	3	16,937	0.02%
2021/01/18	19	19.99	2	20.13	20.00	17	17,350	0.10%
2021/01/15	16	20.40	21	20.65	20.70	-5	17,316	-0.03%
2021/01/14	11	21.30	11	21.34	21.20	0	17,192	0.00%
2021/01/13	5.2	21.56	8	21.76	21.70	-2.8	17,145	-0.02%
2021/01/12	24.1	21.63	11	21.42	21.50	13.1	17,124	0.08%
2021/01/11	5	22.35	2.1	22.66	22.35	2.9	16,962	0.02%
2021/01/08	11	22.30	0	22.20	22.25	11	17,133	0.06%
2021/01/07	3.1	22.68	20	22.88	22.60	-16.9	17,083	-0.10%
2021/01/06	23	22.45	6.1	22.08	22.05	16.9	16,947	0.10%
2021/01/05	8	22.70	7	22.60	22.70	1	17,181	0.01%
2021/01/04	9	22.92	7.6	22.91	22.95	1.4	17,103	0.01%
2020/12/31	20.6	22.43	11	22.50	22.60	9.6	16,890	0.06%
2020/12/30	17	22.24	13	22.30	22.15	4	16,704	0.02%
2020/12/29	1.1	21.86	35	21.95	21.95	-33.9	16,457	-0.21%
2020/12/28	21	22.00	17.7	21.96	22.00	3.3	16,379	0.02%
2020/12/25	15.1	21.89	6	22.05	21.90	9.1	16,215	0.06%
2020/12/24	14	21.49	37.3	21.63	21.90	-23.3	16,067	-0.15%
2020/12/23	54.3	21.78	271	21.28	21.00	-216.7	15,843	-1.37%	大賣/鉅額交易
2020/12/22	67	22.30	127.2	21.85	21.45	-60.2	15,000	-0.40%	大賣/
2020/12/21	5	20.80	33.1	20.82	20.75	-28.1	13,652	-0.21%
2020/12/18	2	20.20	0	0.00	20.30	2	13,650	0.01%
2020/12/17	3.1	20.43	4	20.45	20.40	-0.9	13,776	-0.01%
2020/12/16	6	20.53	6	20.67	20.65	0	13,962	0.00%
2020/12/15	44	20.68	5	20.96	20.55	39	14,724	0.26%
2020/12/14	6	20.21	15	20.75	20.65	-9	16,035	-0.06%
2020/12/11	8.1	20.41	3	20.37	20.25	5.1	15,971	0.03%
2020/12/10	2	20.53	4	20.58	20.40	-2	16,052	-0.01%
2020/12/09	5	20.36	9	20.58	20.45	-4	16,208	-0.02%
2020/12/08	11	20.47	2	20.73	20.50	9	16,748	0.05%
2020/12/07	142.3	20.92	78	20.67	20.65	64.3	17,595	0.37%	大買/
2020/12/04	166	20.51	57	20.33	20.65	109	18,007	0.61%	大買/鉅額交易
2020/12/03	30	19.88	47	20.00	19.85	-17	18,221	-0.09%
2020/12/02	10	19.82	2	20.00	19.75	8	18,883	0.04%
2020/12/01	3	19.78	20	20.03	20.20	-17	18,815	-0.09%
2020/11/30	10	19.98	57	20.12	19.90	-47	18,901	-0.25%
2020/11/27	34	19.95	31	20.00	19.85	3	18,820	0.02%
2020/11/26	7	20.18	0.1	20.10	20.20	6.9	18,621	0.04%
2020/11/25	30	20.13	3	20.38	20.10	27	18,576	0.15%
2020/11/24	28	20.30	21	20.23	20.20	7	18,379	0.04%
2020/11/23	33	20.15	133	20.76	20.90	-100	17,947	-0.56%	大賣/
2020/11/20	7	19.39	43.1	19.52	19.80	-36.1	17,494	-0.21%
2020/11/19	2	19.05	4	19.20	19.00	-2	17,286	-0.01%
2020/11/18	15	19.04	14	19.32	19.00	1	17,220	0.01%
2020/11/17	6	18.95	29	18.88	19.10	-23	17,149	-0.13%
2020/11/16	46	18.61	22.4	19.00	18.70	23.6	17,023	0.14%
2020/11/13	61	19.36	4	19.48	19.25	57	16,657	0.34%
2020/11/12	97	19.82	9	19.85	19.60	88	16,513	0.53%
2020/11/11	8	20.23	121.3	20.15	20.00	-113.3	16,366	-0.69%	大賣/鉅額交易
2020/11/10	7	19.10	218	19.17	19.10	-211	15,820	-1.33%	大賣/鉅額交易
2020/11/09	40	19.11	1	19.15	19.10	39	15,591	0.25%
2020/11/06	12.3	18.67	50	18.69	19.00	-37.7	15,226	-0.25%
2020/11/05	7	18.36	6	18.41	18.30	1	14,840	0.01%
2020/11/04	63	18.26	10	18.25	18.10	53	14,739	0.36%
2020/11/03	23	18.30	74	18.59	18.60	-51	14,574	-0.35%
2020/11/02	31.3	17.80	25	18.03	17.95	6.3	14,306	0.04%
2020/10/30	39	17.79	32	17.86	17.65	7	14,143	0.05%
2020/10/29	21	17.94	22	18.11	17.95	-1	13,990	-0.01%
2020/10/28	17	18.16	2	18.08	18.20	15	13,767	0.11%
2020/10/27	11	18.30	57	18.40	18.50	-46	13,405	-0.34%
2020/10/26	45	17.87	62	18.18	17.95	-17	12,908	-0.13%
2020/10/23	24	17.24	13	17.11	17.15	11	12,334	0.09%
2020/10/22	18	16.93	37	16.90	17.15	-19	12,219	-0.16%
2020/10/21	48	16.50	2.3	16.66	16.85	45.7	12,048	0.38%
2020/10/20	10	16.60	2	16.73	16.60	8	11,987	0.07%
2020/10/19	0	0.00	12	16.64	16.60	-12	11,907	-0.10%
2020/10/16	82	16.57	54	16.84	16.45	28	11,877	0.24%
2020/10/15	41	16.46	100	16.61	16.65	-59	11,639	-0.51%
2020/10/14	12	16.35	48	16.43	16.40	-36	11,511	-0.31%
2020/10/13	29	16.60	29	16.43	16.25	0	11,336	0.00%
2020/10/12	35	16.31	10	16.10	16.20	25	10,910	0.23%
2020/10/08	80	16.26	3	16.40	16.35	77	10,878	0.71%
2020/10/07	11	16.38	88	16.53	16.45	-77	10,815	-0.71%
2020/10/06	20	16.38	0	0.00	16.50	20	10,738	0.19%
2020/10/05	10	16.25	13	16.16	16.25	-3	10,644	-0.03%
2020/09/30	10	15.65	0	0.00	15.70	10	10,605	0.09%
2020/09/29	6	15.71	13	15.84	15.85	-7	10,589	-0.07%
2020/09/28	21	15.98	13	16.00	16.00	8	10,516	0.08%
2020/09/25	108	16.07	27	16.02	15.60	81	10,431	0.78%	大買/
2020/09/24	16	16.04	23	16.56	16.00	-7	10,168	-0.07%
2020/09/23	84	16.78	7	16.84	16.25	77	9,913	0.78%
2020/09/22	11	16.84	25	17.02	17.00	-14	9,673	-0.14%
2020/09/21	20	17.19	41	17.46	17.10	-21	9,469	-0.22%
2020/09/18	48	17.67	137	17.78	17.50	-89	9,205	-0.97%	大賣/
2020/09/17	35	17.41	36.3	17.44	17.55	-1.3	8,368	-0.02%
2020/09/16	47	15.85	32.9	15.96	16.20	14.1	6,853	0.21%
2020/09/15	3	15.90	4	16.11	16.25	-1	6,847	-0.01%
2020/09/14	35	16.10	0	0.00	15.90	35	6,652	0.53%
2020/09/11	97	16.78	48.1	17.14	16.20	48.9	6,375	0.77%
2020/09/10	35	16.65	245	17.05	17.20	-210	5,752	-3.65%	大賣/鉅額交易
2020/09/09	77	15.91	87	16.00	16.15	-10	4,808	-0.21%
2020/09/08	34	15.43	42	15.20	15.30	-8	4,004	-0.20%
2020/09/07	17	14.81	221.7	14.52	15.25	-204.7	3,496	-5.85%	大賣/鉅額交易
2020/09/04	9	13.71	13	13.68	13.90	-4	2,763	-0.14%
2020/09/03	14	13.76	13	13.68	13.80	1	2,682	0.04%
2020/09/02	0	0.00	52	13.31	13.45	-52	2,510	-2.07%
2020/09/01	8	13.03	0	0.00	13.10	8	2,435	0.33%
2020/08/31	5	13.05	0	0.00	13.00	5	2,447	0.20%
2020/08/28	0	0.00	11	12.95	12.90	-11	2,420	-0.45%
2020/08/27	13	12.83	2	12.80	12.80	11	2,448	0.45%
2020/08/26	8	12.90	0	0.00	12.85	8	2,433	0.33%
2020/08/24	1	12.70	10	12.73	12.70	-9	2,423	-0.37%
2020/08/21	22	12.45	4	12.75	12.75	18	2,403	0.75%
2020/08/20	12	12.56	10	12.70	12.35	2	2,368	0.08%
2020/08/19	61.3	12.91	0	0.00	12.90	61.3	2,326	2.63%
2020/08/18	10	13.12	4	13.05	13.10	6	2,292	0.26%
2020/08/17	4	13.16	11	12.99	13.35	-7	2,223	-0.31%
2020/08/14	5	12.20	5	12.50	12.45	0	2,021	0.00%
2020/08/12	0	0.00	5	12.25	12.20	-5	2,117	-0.24%
2020/08/11	0.1	12.20	0	0.00	12.20	0.1	2,127	0.00%
2020/08/10	0	0.00	13	12.20	12.20	-13	2,124	-0.61%
2020/08/07	4	12.00	14	12.06	11.95	-10	2,110	-0.47%
2020/08/06	8	11.70	8	11.78	11.80	0	2,097	0.00%
2020/08/05	4	11.50	4	11.55	11.55	0	2,107	0.00%
2020/07/28	0	0.00	1	11.25	11.20	-1	2,231	-0.04%
2020/07/27	8	11.43	0	0.00	11.45	8	2,272	0.35%
2020/07/23	0	0.00	7	12.10	12.10	-7	2,251	-0.31%
2020/07/21	8	12.43	0	0.00	12.55	8	2,283	0.35%
2020/07/20	0	0.00	10	12.53	12.55	-10	2,331	-0.43%
2020/07/17	5	12.65	0	0.00	12.50	5	2,338	0.21%
2020/07/16	5	12.65	10.2	12.67	12.70	-5.2	2,377	-0.22%
2020/07/15	8	12.52	5	12.60	12.65	3	2,366	0.13%
2020/07/14	9	12.47	0	0.00	12.40	9	2,367	0.38%
2020/07/13	4	12.40	18	12.42	12.50	-14	2,390	-0.59%
2020/07/10	10	12.38	4	12.40	12.30	6	2,420	0.25%
2020/07/09	0	0.00	4	12.60	12.60	-4	2,418	-0.17%
2020/07/08	4	12.60	15	12.50	12.50	-11	2,413	-0.46%
2020/07/07	10	12.44	0	0.00	12.45	10	2,404	0.42%
2020/07/06	4	12.30	12	12.43	12.40	-8	2,404	-0.33%
2020/07/03	8	12.35	0	0.00	12.30	8	2,429	0.33%
2020/07/02	0	0.00	6	12.30	12.35	-6	2,459	-0.24%
2020/07/01	0	0.00	6	12.30	12.25	-6	2,481	-0.24%
2020/06/30	2	12.20	0	0.00	12.30	2	2,485	0.08%
2020/06/29	4	12.25	4	12.30	12.20	0	2,509	0.00%
2020/06/24	4	12.45	0	0.00	12.45	4	2,518	0.16%
2020/06/23	8	12.73	0	0.00	12.45	8	2,545	0.31%
2020/06/22	5	12.60	0	0.00	12.60	5	2,547	0.20%
2020/06/19	5	12.20	0	0.00	12.35	5	2,472	0.20%
2020/06/18	5	12.30	0	0.00	12.10	5	2,506	0.20%
2020/06/17	0	0.00	11	12.10	12.05	-11	2,586	-0.43%
2020/06/15	5	11.79	0	0.00	11.70	5	2,706	0.18%
2020/06/12	1	11.75	1	11.70	11.80	0	2,709	0.00%
2020/06/11	2	12.25	0	0.00	12.10	2	2,687	0.07%
2020/06/10	2	12.40	0	0.00	12.45	2	2,681	0.07%
2020/06/09	9	12.42	5	12.50	12.60	4	2,721	0.15%
2020/06/04	32	12.26	200	12.21	12.20	-168	2,662	-6.31%	大賣/鉅額交易
2020/06/03	10	12.20	3	12.15	12.30	7	2,663	0.26%
2020/06/01	0	0.00	10	12.05	12.05	-10	2,646	-0.38%
2020/05/29	4	11.85	0	0.00	11.85	4	2,628	0.15%
2020/05/26	0	0.00	1	12.00	11.95	-1	2,603	-0.04%
2020/05/19	0	0.00	100	12.20	12.40	-100	2,509	-3.98%
2020/05/18	100	11.75	0	0.00	11.80	100	2,409	4.15%
2020/05/15	5	11.85	0	0.00	11.85	5	2,397	0.21%
2020/05/14	8	11.87	0	0.00	11.85	8	2,390	0.33%
2020/05/13	5	11.85	0	0.00	12.05	5	2,390	0.21%
2020/05/12	3	11.90	3	11.95	12.05	0	2,380	0.00%
2020/05/11	0	0.00	1.2	12.15	12.15	-1.2	2,353	-0.05%
2020/05/05	3	12.20	0	0.00	12.20	3	2,280	0.13%
2020/04/29	1	12.05	0	0.00	12.10	1	2,217	0.05%
2020/04/28	0	0.00	7	12.00	11.95	-7	2,210	-0.32%
2020/04/27	5	11.85	26	12.04	12.05	-21	2,235	-0.94%
2020/04/24	6	11.80	61	12.00	11.80	-55	2,197	-2.50%
2020/04/23	4	11.81	0	0.00	11.80	4	2,168	0.18%
2020/04/21	22	11.03	0	0.00	10.85	22	2,070	1.06%
2020/04/17	0	0.00	1	11.40	11.45	-1	2,022	-0.05%
2020/04/14	0	0.00	43	11.23	11.30	-43	1,957	-2.20%
2020/04/13	8	11.21	0.7	11.15	11.10	7.3	1,947	0.38%
2020/04/10	0	0.00	138	10.88	10.95	-138	1,922	-7.18%	大賣/鉅額交易
2020/04/08	0	0.00	25	10.51	10.65	-25	1,908	-1.31%
2020/04/07	3	10.30	5	10.35	10.30	-2	1,874	-0.11%
2020/04/06	0	0.00	5	10.10	10.00	-5	1,846	-0.27%
2020/04/01	0	0.00	5	10.10	10.10	-5	1,822	-0.27%
2020/03/31	0	0.00	100	10.03	10.05	-100	1,818	-5.50%
2020/03/26	0	0.00	20	9.60	9.55	-20	1,782	-1.12%
2020/03/25	0	0.00	14	9.48	9.70	-14	1,788	-0.78%
2020/03/24	13	8.80	6	8.86	8.90	7	1,767	0.40%
2020/03/23	301	8.31	0	0.00	8.25	301	1,763	17.07%	大買/鉅額交易
2020/03/20	15	8.77	0	0.00	8.73	15	1,761	0.85%
2020/03/19	7	8.56	0	0.00	8.55	7	1,720	0.41%
2020/03/18	20	9.66	0	0.00	9.50	20	1,682	1.19%
2020/03/16	1	10.10	0	0.00	10.00	1	1,754	0.06%
2020/03/13	169	10.20	10	9.80	10.45	159	1,793	8.87%	大買/鉅額交易
2020/03/12	89	10.81	0	0.00	10.75	89	1,721	5.17%
2020/03/11	19	11.53	0	0.00	11.50	19	1,676	1.13%
2020/03/09	20	11.75	0	0.00	11.65	20	1,639	1.22%
2020/03/06	2	12.30	0	0.00	12.10	2	1,595	0.13%
2020/03/02	1	11.80	0	0.00	11.90	1	1,608	0.06%
2020/02/24	0	0.00	13	12.15	12.25	-13	1,582	-0.82%
2020/02/20	0	0.00	0	12.40	12.40	0	1,611	0.00%
2020/02/10	2	12.25	0	0.00	12.25	2	1,855	0.11%
2020/02/05	55	12.33	0	0.00	12.35	55	2,088	2.63%
2020/02/04	5	12.25	0	0.00	12.45	5	2,136	0.23%
2020/02/03	86	12.01	10	12.41	12.30	76	2,168	3.50%
2020/01/20	1	13.60	0	0.00	13.60	1	2,156	0.05%
2020/01/15	0	0.00	0	13.75	13.75	0	2,157	0.00%
2020/01/13	1	13.75	0	0.00	13.80	1	2,154	0.05%
2020/01/09	0	0.00	0.5	13.80	13.85	-0.5	2,182	-0.02%
2020/01/03	10	14.05	10	14.02	14.05	0	2,119	0.00%
2019/12/30	0	0.00	1	13.95	13.95	-1	2,091	-0.05%
2019/12/26	0	0.00	3	13.90	13.95	-3	2,080	-0.14%
2019/12/25	0.6	13.90	0	0.00	13.90	0.6	2,087	0.03%
2019/12/24	0	0.00	1	14.05	14.00	-1	2,092	-0.05%
2019/12/19	0	0.00	31	14.35	14.25	-31	2,079	-1.49%
2019/12/18	10	14.50	0	0.00	14.50	10	2,049	0.49%
2019/12/17	15	14.48	69	14.43	14.50	-54	2,011	-2.68%
2019/12/13	5	13.95	4	14.05	14.05	1	1,923	0.05%
2019/12/12	3	14.20	0	0.00	14.05	3	1,941	0.15%
2019/12/11	7	13.95	1	13.95	13.95	6	2,083	0.29%
2019/11/29	0	0.00	1	13.70	13.70	-1	2,127	-0.05%
2019/11/27	1	13.55	0	0.00	13.60	1	2,129	0.05%
2019/11/26	0	0.00	26	13.55	13.50	-26	2,134	-1.22%
2019/11/25	2	13.30	0	0.00	13.35	2	2,119	0.09%
2019/11/19	12	13.48	0	0.00	13.50	12	2,226	0.54%
2019/11/18	0	0.00	0.4	13.55	13.65	-0.4	2,211	-0.02%
2019/11/14	20	13.37	0	0.00	13.30	20	2,290	0.87%
2019/11/08	0	0.00	1	14.00	14.00	-1	2,220	-0.05%
2019/11/07	0	0.00	112	14.12	14.25	-112	2,168	-5.17%	大賣/鉅額交易
2019/11/06	5	14.00	1	14.00	14.00	4	2,083	0.19%
2019/11/04	0	0.00	2	13.90	13.90	-2	1,954	-0.10%
2019/11/01	0	0.00	5	13.50	13.60	-5	1,857	-0.27%
2019/10/29	1	13.15	0	0.00	13.20	1	1,765	0.06%
2019/10/28	0	0.00	9	13.08	13.15	-9	1,735	-0.52%
2019/10/23	2	12.75	0	0.00	12.75	2	1,708	0.12%
2019/10/22	0	0.00	2	12.80	12.80	-2	1,720	-0.12%
2019/10/21	0	0.00	0.2	12.80	12.80	-0.2	1,738	-0.01%
2019/10/16	0	0.00	7	12.83	12.95	-7	1,710	-0.41%
2019/10/04	5	12.64	0	0.00	12.70	5	1,706	0.29%
2019/09/27	2	12.90	0	0.00	12.90	2	1,690	0.12%
2019/09/25	3	13.05	0	0.00	13.15	3	1,674	0.18%
2019/09/18	3	13.25	3	13.25	13.20	0	1,597	0.00%
2019/09/17	0	0.00	5	13.55	13.45	-5	1,555	-0.32%
2019/09/16	4	13.83	9	14.00	13.55	-5	1,520	-0.33%
2019/09/12	2	12.90	1	13.10	13.10	1	1,298	0.08%
2019/09/05	1	13.00	0	0.00	13.05	1	1,186	0.08%
2019/08/23	0	0.00	0	12.50	12.60	0	970	0.00%
2019/08/21	0	0.00	1	12.30	12.25	-1	972	-0.10%
2019/08/16	0	0.00	1	12.00	12.05	-1	872	-0.11%
2019/07/31	0	0.00	5	12.00	11.95	-5	819	-0.61%
2019/07/25	5	11.85	0	0.00	11.80	5	797	0.63%
2019/07/15	0	0.00	1	12.10	12.05	-1	759	-0.13%
2019/07/12	2	12.05	3	12.08	12.05	-1	777	-0.13%
2019/07/11	1	12.00	1	12.05	12.05	0	787	0.00%
2019/07/10	1	11.95	1	12.00	12.05	0	788	0.00%
2019/07/09	2	12.00	2	12.05	12.05	0	796	0.00%
2019/07/08	2	12.00	2	12.05	12.05	0	798	0.00%
2019/07/05	1	12.10	2	12.15	12.15	-1	805	-0.12%
2019/07/04	1	12.05	2	12.15	12.10	-1	802	-0.12%
2019/07/03	3	12.03	3	12.08	12.05	0	806	0.00%
2019/07/02	1	11.95	4	12.00	12.05	-3	797	-0.38%
2019/07/01	2	11.93	3	11.95	11.90	-1	789	-0.13%
2019/06/28	0	0.00	1	11.85	11.80	-1	787	-0.13%
2019/06/27	0	0.00	1	11.80	11.80	-1	793	-0.13%
2019/06/26	5	11.75	3	11.80	11.75	2	791	0.25%
2019/06/25	1	11.75	1	11.80	11.75	0	795	0.00%
2019/06/24	2	11.73	3	11.77	11.80	-1	796	-0.13%
2019/06/21	3	11.70	1	11.85	11.65	2	789	0.25%
2019/06/20	2	11.83	2	11.88	11.80	0	771	0.00%
2019/06/19	3	11.75	4	11.80	11.80	-1	772	-0.13%
2019/06/18	1	11.70	1	11.75	11.75	0	777	0.00%
2019/06/17	3	11.72	12	11.76	11.80	-9	783	-1.15%
2019/06/14	3	11.77	4	11.80	11.75	-1	788	-0.13%
2019/06/13	2	11.70	1	11.75	11.70	1	788	0.13%
2019/06/12	1	11.70	1	11.75	11.75	0	799	0.00%
2019/06/11	1	11.70	1	11.75	11.75	0	808	0.00%
2019/06/10	1	11.65	2	11.73	11.70	-1	819	-0.12%
2019/06/06	3	11.83	0	0.00	11.80	3	813	0.37%
2019/06/05	1	11.85	1	11.90	11.90	0	826	0.00%
2019/06/04	3	11.88	2	11.93	11.85	1	823	0.12%
2019/06/03	3	11.90	2	11.93	11.90	1	832	0.12%
2019/05/31	5	11.94	7	11.99	12.00	-2	832	-0.24%
2019/05/30	1	12.00	1	12.05	11.95	0	817	0.00%
2019/05/29	9	12.05	10	12.10	12.00	-1	828	-0.12%
2019/05/28	0.8	12.35	2	12.35	12.35	-1.2	798	-0.15%
2019/05/27	1	11.85	1	11.90	11.90	0	777	0.00%
2019/05/23	5	11.83	3	11.87	11.85	2	773	0.26%
2019/05/22	2	11.90	3	11.95	11.95	-1	787	-0.13%
2019/05/21	2	11.88	2	11.85	11.90	0	800	0.00%
2019/05/20	1	11.75	1	11.80	11.80	0	798	0.00%
2019/05/16	1	11.75	2	11.80	11.75	-1	811	-0.12%
2019/05/15	1	11.75	8	11.73	11.75	-7	825	-0.85%
2019/05/14	0	0.00	1	11.50	11.50	-1	853	-0.12%
2019/05/10	1	11.70	6	11.73	11.75	-5	864	-0.58%
2019/05/09	2	11.75	2	11.80	11.75	0	855	0.00%
2019/05/08	3	11.73	1	11.75	11.75	2	840	0.24%
2019/05/07	2	11.80	8	11.83	11.80	-6	840	-0.71%
2019/05/06	3	11.80	0	0.00	11.75	3	841	0.36%
2019/05/03	2	11.88	1	11.90	11.90	1	835	0.12%
2019/05/02	3	11.87	4	11.93	11.95	-1	830	-0.12%
2019/04/30	1	11.90	0	0.00	11.85	1	824	0.12%
2019/04/29	2	11.93	2	11.98	11.90	0	830	0.00%
2019/04/26	1	11.95	1	12.00	11.95	0	831	0.00%
2019/04/25	3	11.97	3	11.98	12.00	0	831	0.00%
2019/04/24	0	0.00	2	12.03	12.00	-2	830	-0.24%
2019/04/23	1	11.90	1	11.95	11.95	0	814	0.00%
2019/04/22	2	11.93	3	11.97	11.95	-1	809	-0.12%
2019/04/19	1	11.85	2	11.90	11.95	-1	805	-0.12%
2019/04/18	7	11.89	2	11.93	11.85	5	807	0.62%
2019/04/17	3	11.98	2	12.03	12.00	1	796	0.13%
2019/04/16	0	0.00	1	12.05	12.05	-1	787	-0.13%
2019/04/15	3	11.95	3	12.02	12.05	0	788	0.00%
2019/04/12	1	11.95	1	12.05	11.95	0	779	0.00%
2019/04/11	3	11.97	2	12.03	12.00	1	785	0.13%
2019/04/10	2	11.95	3	12.00	12.00	-1	769	-0.13%
2019/04/09	4	11.91	24	11.91	12.00	-20	763	-2.62%
2019/04/08	3	11.93	4	11.98	11.90	-1	765	-0.13%
2019/04/03	3	11.88	3	11.93	11.90	0	754	0.00%
2019/04/02	3	11.93	1	12.00	11.90	2	758	0.26%
2019/04/01	3	12.00	3	12.07	12.00	0	750	0.00%
2019/03/29	1	12.00	1	12.05	12.05	0	739	0.00%
2019/03/28	1	11.95	1	12.00	12.00	0	742	0.00%
2019/03/27	2	11.95	2	12.00	12.00	0	737	0.00%
2019/03/26	1	12.00	1	12.05	12.00	0	752	0.00%
2019/03/25	5	11.97	4	12.01	12.00	1	755	0.13%
2019/03/22	1	12.05	5	12.06	12.10	-4	749	-0.53%
2019/03/21	4	12.00	2	12.03	12.05	2	745	0.27%
2019/03/20	3	12.03	2	12.08	12.05	1	733	0.14%
2019/03/19	3	12.05	4	12.10	12.05	-1	729	-0.14%
2019/03/18	4	12.03	3	12.07	12.10	1	723	0.14%
2019/03/15	4	12.04	3	12.08	12.00	1	721	0.14%
2019/03/14	6	12.07	5	12.12	12.10	1	713	0.14%
2019/03/13	3	12.10	1	12.10	12.10	2	717	0.28%
2019/03/12	1	12.15	2	12.20	12.20	-1	730	-0.14%
2019/03/11	5	12.14	5	12.19	12.10	0	749	0.00%
2019/03/08	2	12.18	1	12.25	12.20	1	758	0.13%
2019/03/07	4	12.23	3	12.28	12.20	1	799	0.13%
2019/03/06	3	12.22	3	12.27	12.25	0	798	0.00%
2019/03/05	3	12.22	1	12.25	12.20	2	797	0.25%
2019/03/04	7	12.28	4	12.31	12.25	3	799	0.38%
2019/02/27	5	12.35	3	12.40	12.30	2	784	0.25%
2019/02/26	2	12.30	2	12.35	12.35	0	782	0.00%
2019/02/20	2	12.35	0	0.00	12.40	2	754	0.27%
2019/02/18	0	0.00	1	12.25	12.20	-1	784	-0.13%
2019/02/15	9	12.30	0	0.00	12.20	9	775	1.16%
2019/02/14	0	0.00	1	12.35	12.35	-1	769	-0.13%
2019/02/13	1	12.15	1	12.25	12.40	0	753	0.00%
2019/01/30	0.9	11.90	6	11.94	11.90	-5.1	711	-0.71%
2019/01/29	0	0.00	5	11.90	11.90	-5	739	-0.68%
2019/01/17	0	0.00	1	11.90	11.85	-1	761	-0.13%
2019/01/15	0	0.00	4	11.75	11.75	-4	771	-0.52%
2019/01/11	1	11.75	0	0.00	11.80	1	794	0.13%
2019/01/10	2	11.85	1	11.85	11.85	1	799	0.13%
2018/12/25	685	11.80	685	11.80	11.85	0	894	0.00%	大買/大賣/
2018/12/21	43	11.75	0	0.00	11.75	43	901	4.77%
2018/12/12	1	12.10	0	0.00	12.15	1	964	0.10%
2018/12/05	1	12.35	0	0.00	12.35	1	960	0.10%
2018/11/28	0	0.00	5	12.50	12.50	-5	880	-0.57%
2018/11/19	0	0.00	1	12.75	12.85	-1	878	-0.11%
2018/11/16	0	0.00	1	12.70	12.80	-1	879	-0.11%
2018/11/15	7	12.84	39	12.95	12.80	-32	890	-3.59%
2018/11/06	9	12.34	5	12.50	12.50	4	846	0.47%
2018/10/25	86	11.70	0	0.00	11.65	86	805	10.68%
2018/10/18	1	12.30	0	0.00	12.25	1	776	0.13%
2018/10/15	0	0.00	0	12.70	12.40	0	763	-0.01%
2018/10/11	162	12.72	3	12.50	12.40	159	744	21.37%	大買/鉅額交易
2018/10/01	0	0.00	0.1	14.10	14.10	-0.1	657	-0.01%
2018/09/26	0	0.00	0.2	14.20	14.20	-0.2	664	-0.03%
2018/09/10	1	13.65	0	0.00	13.60	1	674	0.15%
2018/09/04	0	0.00	0	13.80	13.85	0	686	0.00%
2018/08/29	1	13.85	8	13.80	13.80	-7	720	-0.97%
2018/08/21	1	13.65	0	0.00	13.65	1	748	0.13%
2018/08/17	1	13.65	3	13.65	13.75	-2	760	-0.26%
2018/08/13	0	0.00	1	13.65	13.65	-1	798	-0.13%
2018/07/17	20	13.98	0	0.00	13.95	20	941	2.12%
2018/07/06	2	13.65	0	0.00	13.65	2	1,064	0.19%
2018/06/29	3	14.10	0	0.00	14.15	3	1,086	0.28%
2018/06/27	4	14.03	0	0.00	14.00	4	1,089	0.37%
2018/06/26	1	14.20	0	0.00	14.10	1	1,076	0.09%
2018/06/22	5	14.30	0	0.00	14.30	5	1,065	0.47%
2018/06/07	5	14.70	0	0.00	14.70	5	1,086	0.46%
2018/06/06	4	14.65	0	0.00	14.80	4	1,103	0.36%
2018/06/04	0	0.00	10	14.85	14.90	-10	1,102	-0.91%
2018/05/30	0	0.00	1	14.65	14.65	-1	1,092	-0.09%
2018/05/21	5	15.10	11	15.20	15.10	-6	1,147	-0.52%
2018/05/18	1	15.00	2	15.25	15.15	-1	1,158	-0.09%
2018/05/10	3	14.80	0	0.00	14.75	3	1,194	0.25%
2018/05/08	1	14.50	0	0.00	14.65	1	1,201	0.08%
2018/05/02	0	0.00	3	14.45	14.55	-3	1,281	-0.23%
2018/04/27	17	14.35	2	14.35	14.35	15	1,361	1.10%
2018/04/26	43	14.38	0	0.00	14.35	43	1,431	3.00%
2018/04/25	13	14.35	0	0.00	14.40	13	1,481	0.88%
2018/04/24	28	14.45	0	0.00	14.45	28	1,505	1.86%
2018/04/17	10	14.55	0	0.00	14.55	10	1,645	0.61%
2018/04/09	0	0.00	1	14.55	14.55	-1	2,002	-0.05%
2018/04/03	2	14.45	0	0.00	14.55	2	2,062	0.10%
2018/03/31	1	14.55	0	0.00	14.55	1	2,302	0.04%
2018/03/29	11	14.55	0	0.00	14.55	11	2,480	0.44%
2018/03/28	7	14.55	0	0.00	14.60	7	2,519	0.28%
2018/03/26	1	14.50	0	0.00	14.55	1	2,619	0.04%
2018/03/23	2	14.63	0	0.00	14.60	2	2,683	0.07%
2018/03/16	11	14.90	0	0.00	14.85	11	3,054	0.36%
2018/03/15	20	14.90	0	0.00	14.90	20	3,072	0.65%
2018/03/08	5	14.90	0	0.00	14.85	5	3,337	0.15%
2018/03/01	0	0.00	0	15.20	15.20	0	3,576	0.00%
2018/02/07	5	14.50	0	0.00	14.50	5	3,602	0.14%
2018/02/06	14	14.28	4	14.85	14.55	10	3,611	0.28%
2018/01/31	43	15.43	0	0.00	15.55	43	3,706	1.16%
2018/01/29	2	15.75	0	0.00	15.75	2	3,750	0.05%
2018/01/26	20	15.80	0	0.00	15.85	20	3,738	0.53%
2018/01/24	50	15.62	0	0.00	15.80	50	3,705	1.35%
2018/01/22	19	15.75	0	0.00	15.85	19	3,632	0.52%
2018/01/19	6	16.03	0	0.00	15.90	6	3,588	0.17%
2018/01/18	7	16.15	0	0.00	16.15	7	3,543	0.20%
2018/01/16	0	0.00	2	16.20	16.30	-2	3,500	-0.06%
2018/01/15	10	16.38	1	16.40	16.35	9	3,471	0.26%
2018/01/11	0	0.00	5	16.50	16.55	-5	3,407	-0.15%
2018/01/10	7	16.81	17	16.70	16.70	-10	3,365	-0.30%
2018/01/09	2	16.55	8	16.55	16.55	-6	3,197	-0.19%
2018/01/04	0	0.00	7	16.52	16.40	-7	3,086	-0.23%
2018/01/03	2	16.30	15	16.25	16.30	-13	3,047	-0.43%
2018/01/02	7	16.49	0	0.00	16.50	7	2,973	0.24%