聯成 (1313)-元大-小港券商分點個股進出

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

聯成

(1313)

可現股當沖

股價
13.45
漲跌
▼0.05
漲幅
-0.37%
成交量
969張
產業
上市塑膠類股
468人加入追蹤

立即追蹤
本地時間:14:30

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

聯成 (1313)籌碼相關－元大-小港券商分點個股進出

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

元大-小港券商分點個股進出
元大-小港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
2024/05/03	3	13.75	0	0.00	13.70	3	1,560	0.19%
2024/04/29	32	13.83	28	13.79	14.05	4	1,534	0.26%
2024/04/26	0	0.00	6	13.58	13.60	-6	1,494	-0.40%
2024/04/25	0	0.00	6	13.53	13.45	-6	1,484	-0.40%
2024/04/23	0	0.00	10	13.50	13.55	-10	1,512	-0.66%
2024/04/22	0	0.00	9	13.57	13.45	-9	1,543	-0.58%
2024/04/18	0	0.00	22	13.30	13.45	-22	1,505	-1.46%
2024/04/16	30	13.57	0	0.00	13.40	30	1,500	2.00%
2024/04/15	2	13.60	0	0.00	13.55	2	1,491	0.13%
2024/04/12	0	0.00	2	13.50	13.50	-2	1,485	-0.13%
2024/04/10	3	13.80	1	13.80	13.75	2	1,457	0.14%
2024/04/09	0	0.00	2	13.65	13.50	-2	1,436	-0.14%
2024/04/08	0	0.00	4	13.20	13.20	-4	1,406	-0.28%
2024/04/03	0	0.00	1	13.20	13.15	-1	1,398	-0.07%
2024/04/01	2	13.25	9	13.35	13.40	-7	1,393	-0.50%
2024/03/29	2	13.25	0	0.00	13.25	2	1,393	0.14%
2024/03/27	4.2	13.16	0	0.00	13.35	4.2	1,430	0.29%
2024/03/26	1	13.25	0	0.00	13.20	1	1,420	0.07%
2024/03/25	7	13.11	0	0.00	13.15	7	1,413	0.50%
2024/03/22	2	13.18	0	0.00	13.20	2	1,409	0.14%
2024/03/21	0.1	13.40	0	0.00	13.50	0.1	1,405	0.01%
2024/03/18	1	13.05	0	0.00	13.20	1	1,357	0.07%
2024/03/15	1	13.35	0	0.00	13.25	1	1,341	0.07%
2024/03/14	5.2	13.75	0	0.00	13.60	5.2	1,311	0.40%
2024/03/13	1	13.60	0	0.00	13.60	1	1,329	0.08%
2024/03/12	0.2	13.80	0	0.00	13.85	0.2	1,320	0.02%
2024/03/11	2	13.60	0	0.00	13.75	2	1,335	0.15%
2024/03/08	4	13.69	0	0.00	13.65	4	1,349	0.30%
2024/03/07	0	0.00	1	14.30	14.30	-1	1,265	-0.08%
2024/02/29	1	14.65	0	0.00	14.65	1	1,260	0.08%
2024/02/27	0	0.00	5	15.00	14.80	-5	1,250	-0.40%
2024/02/23	0	0.00	0.3	15.10	15.05	-0.3	1,263	-0.02%
2024/02/22	0	0.00	0.1	15.40	15.10	-0.1	1,285	-0.01%
2024/02/21	0	0.00	3	15.45	15.35	-3	1,283	-0.23%
2024/01/30	0	0.00	4	15.00	14.95	-4	1,441	-0.28%
2024/01/26	4	14.65	0	0.00	14.70	4	1,396	0.29%
2024/01/25	1	14.35	1	14.35	14.30	0	1,372	0.00%
2024/01/23	1	14.20	0	0.00	14.25	1	1,356	0.07%
2024/01/22	1	14.15	0	0.00	14.10	1	1,351	0.07%
2024/01/18	5	14.10	0	0.00	14.15	5	1,363	0.37%
2024/01/16	3	14.50	0	0.00	14.40	3	1,324	0.23%
2024/01/10	1	14.80	0	0.00	14.80	1	1,310	0.08%
2024/01/02	6	15.10	0	0.00	15.10	6	1,346	0.45%
2023/12/18	8	15.81	10	16.00	15.85	-2	1,325	-0.15%
2023/12/14	0	0.00	3	15.70	15.55	-3	1,307	-0.23%
2023/12/11	3	15.70	0	0.00	15.55	3	1,326	0.23%
2023/12/08	3	15.65	0	0.00	15.70	3	1,329	0.23%
2023/12/04	0	0.00	27	16.16	16.15	-27	1,266	-2.13%
2023/11/27	0	0.00	0.4	15.85	15.85	-0.4	1,305	-0.03%
2023/11/23	0	0.00	0.1	15.85	15.80	-0.1	1,296	-0.01%
2023/11/22	0	0.00	5	16.10	16.10	-5	1,292	-0.39%
2023/11/21	0	0.00	5	16.00	16.00	-5	1,305	-0.38%
2023/11/15	0	0.00	0.2	15.95	16.20	-0.2	1,279	-0.02%
2023/11/14	5	15.53	5.1	15.85	15.85	-0.1	1,240	-0.01%
2023/11/13	2	15.60	0	0.00	15.45	2	1,228	0.16%
2023/11/10	0.2	15.65	0	0.00	15.55	0.2	1,230	0.02%
2023/11/06	0	0.00	1	15.20	15.30	-1	1,249	-0.08%
2023/11/03	0	0.00	11	15.12	15.20	-11	1,260	-0.87%
2023/11/02	0	0.00	11	14.81	14.85	-11	1,277	-0.86%
2023/10/31	1	14.75	0	0.00	14.75	1	1,423	0.07%
2023/10/26	7	14.51	0	0.00	14.80	7	1,773	0.39%
2023/10/23	0	0.00	20	14.70	14.60	-20	2,230	-0.90%
2023/10/18	0	0.00	1	14.85	14.80	-1	2,328	-0.04%
2023/10/17	5	15.10	0	0.00	15.05	5	2,414	0.21%
2023/10/16	0	0.00	1	15.30	15.30	-1	2,578	-0.04%
2023/10/12	4	15.30	1	15.30	15.35	3	3,150	0.10%
2023/10/11	0	0.00	18	15.32	15.20	-18	3,165	-0.57%
2023/10/06	0	0.00	3	14.97	14.90	-3	3,137	-0.10%
2023/10/05	1.1	14.81	0	0.00	14.85	1.1	3,145	0.04%
2023/10/04	3	14.50	0	0.00	14.50	3	3,142	0.10%
2023/09/27	0	0.00	1	15.00	14.80	-1	3,155	-0.03%
2023/09/26	10	15.00	0	0.00	15.00	10	3,164	0.32%
2023/09/22	0	0.00	5	14.95	15.15	-5	3,189	-0.16%
2023/09/21	3	15.20	0	0.00	15.10	3	3,211	0.09%
2023/09/19	3.9	15.70	0	0.00	15.65	3.9	3,430	0.11%
2023/09/18	0	0.00	6	15.57	15.70	-6	3,421	-0.18%
2023/09/14	3	15.60	0	0.00	15.65	3	3,381	0.09%
2023/09/13	2	15.73	0	0.00	15.75	2	3,376	0.06%
2023/09/08	1	15.65	0	0.00	15.70	1	3,378	0.03%
2023/09/05	0	0.00	5	15.55	15.75	-5	3,352	-0.15%
2023/09/04	0	0.00	1	15.50	15.80	-1	3,326	-0.03%
2023/08/31	0	0.00	0.2	15.20	15.05	-0.2	3,308	-0.01%
2023/08/28	2	15.08	5	14.97	15.00	-3	3,328	-0.09%
2023/08/25	5	15.60	4	15.60	15.45	1	3,332	0.03%
2023/08/24	1	15.25	12	15.30	15.20	-11	3,309	-0.33%
2023/08/16	5	14.85	0	0.00	14.85	5	3,229	0.15%
2023/08/14	7	15.23	10	15.20	15.20	-3	3,190	-0.09%
2023/08/10	3	15.80	0	0.00	15.75	3	3,134	0.10%
2023/08/09	1	16.35	0	0.00	16.20	1	3,095	0.03%
2023/08/07	3	16.17	38	16.30	16.25	-35	3,067	-1.14%
2023/08/04	4	16.95	0	0.00	16.95	4	2,975	0.13%
2023/08/02	17	17.23	14	17.28	17.05	3	2,927	0.10%
2023/08/01	7	17.46	5	17.65	17.40	2	2,796	0.07%
2023/07/31	1	16.75	6	17.10	16.75	-5	2,628	-0.19%
2023/07/28	4	16.75	17	16.61	16.70	-13	2,565	-0.51%
2023/07/27	29	17.15	16	17.18	17.15	13	2,490	0.52%
2023/07/26	0	0.00	8	16.63	16.60	-8	2,255	-0.35%
2023/07/21	5	16.26	1	16.20	16.15	4	2,062	0.19%
2023/07/20	32	16.26	2	16.18	16.30	30	2,039	1.47%
2023/07/19	7	15.65	0	0.00	15.75	7	1,978	0.35%
2023/07/18	6	16.65	15	16.55	16.65	-9	1,826	-0.49%
2023/07/17	1	15.15	6	15.26	15.30	-5	1,378	-0.36%
2023/07/13	0	0.00	2	14.25	14.25	-2	1,246	-0.16%
2023/07/06	2	14.43	0	0.00	14.50	2	1,331	0.15%
2023/07/05	1	14.70	5	14.70	14.65	-4	1,338	-0.30%
2023/07/04	7	14.79	0	0.00	14.75	7	1,340	0.52%
2023/07/03	1	15.00	0	0.00	14.95	1	1,333	0.07%
2023/06/28	0	0.00	3	14.80	14.85	-3	1,280	-0.23%
2023/06/27	6	15.08	11	15.10	15.05	-5	1,239	-0.40%
2023/06/21	1	14.35	0	0.00	14.50	1	1,048	0.10%
2023/06/15	1	14.20	2	14.25	14.35	-1	1,049	-0.10%
2023/06/14	1	14.25	0	0.00	14.30	1	1,055	0.09%
2023/06/13	0	0.00	2	14.40	14.35	-2	1,077	-0.19%
2023/06/12	0	0.00	1	14.35	14.35	-1	1,073	-0.09%
2023/06/02	2	14.25	0	0.00	14.20	2	1,148	0.17%
2023/06/01	1	14.20	0	0.00	14.20	1	1,145	0.09%
2023/05/30	0	0.00	5	14.20	14.15	-5	1,148	-0.44%
2023/05/29	1	14.10	3	14.10	14.15	-2	1,166	-0.17%
2023/05/26	1	14.15	0	0.00	14.15	1	1,165	0.09%
2023/05/15	0	0.00	1	14.05	14.10	-1	1,250	-0.08%
2023/05/12	2	14.05	0	0.00	14.05	2	1,287	0.16%
2023/05/11	2	14.05	0	0.00	14.05	2	1,293	0.15%
2023/05/08	0	0.00	10	14.55	14.50	-10	1,419	-0.70%
2023/05/04	0	0.00	1	14.40	14.55	-1	1,517	-0.07%
2023/05/03	3	14.53	0	0.00	14.40	3	1,597	0.19%
2023/05/02	1	14.80	0	0.00	14.70	1	1,616	0.06%
2023/04/28	1	14.85	0	0.00	14.95	1	1,679	0.06%
2023/04/27	1	14.95	7	15.05	15.05	-6	1,728	-0.35%
2023/04/25	0	0.00	1	14.80	14.80	-1	1,796	-0.06%
2023/04/24	0	0.00	1	15.10	15.05	-1	1,831	-0.05%
2023/04/21	1	14.65	2	14.80	14.55	-1	1,799	-0.06%
2023/04/20	1	14.80	0	0.00	14.80	1	1,793	0.06%
2023/04/19	0	14.95	0	0.00	14.85	0	1,790	0.00%
2023/04/18	4	15.05	0	0.00	14.95	4	1,779	0.22%
2023/04/14	1	15.10	1	15.30	15.15	0	1,767	0.00%
2023/04/11	1	15.00	0	0.00	15.05	1	1,710	0.06%
2023/04/10	1	15.00	0	0.00	15.00	1	1,680	0.06%
2023/04/07	0	0.00	1	14.65	14.65	-1	1,675	-0.06%
2023/03/24	5	14.50	0	0.00	14.50	5	1,848	0.27%
2023/03/21	1	14.60	0	0.00	14.55	1	1,883	0.05%
2023/03/16	2	14.28	1	14.25	14.25	1	1,904	0.05%
2023/03/15	0	0.00	1	14.80	14.75	-1	1,897	-0.05%
2023/03/13	0	0.00	2	14.68	14.90	-2	1,944	-0.10%
2023/03/10	1	15.00	0	0.00	15.00	1	1,932	0.05%
2023/03/08	0	0.00	3	15.53	15.60	-3	2,073	-0.14%
2023/03/07	0	0.00	6	15.33	15.35	-6	2,056	-0.29%
2023/03/03	3	15.25	0	0.00	15.20	3	2,077	0.14%
2023/03/02	6	15.08	0	0.00	15.10	6	2,096	0.29%
2023/02/24	2	15.43	0	0.00	15.55	2	2,057	0.10%
2023/02/23	0	0.00	2	15.60	15.60	-2	2,042	-0.10%
2023/02/20	0	0.00	0.1	15.30	15.65	-0.1	2,032	0.00%
2023/02/13	0	0.00	1	14.80	14.80	-1	2,092	-0.05%
2023/02/10	4	14.79	1	14.85	14.80	3	2,083	0.14%
2023/02/08	0	0.00	3	15.10	15.15	-3	2,040	-0.15%
2023/02/07	5	15.35	2	15.30	15.30	3	1,997	0.15%
2023/02/03	0	0.00	1	15.35	15.50	-1	1,903	-0.05%
2023/02/01	3	15.20	1	15.15	15.05	2	1,814	0.11%
2023/01/31	2	14.78	2	14.80	14.80	0	1,739	0.00%
2023/01/30	0	0.00	1	14.90	14.55	-1	1,715	-0.06%
2023/01/17	4	14.25	7	14.33	14.40	-3	1,651	-0.18%
2023/01/12	0	0.00	1	14.15	14.20	-1	1,588	-0.06%
2023/01/09	0	0.00	12	13.74	13.75	-12	1,567	-0.77%
2023/01/06	0	0.00	3	13.65	13.55	-3	1,616	-0.19%
2023/01/05	0	0.00	1	13.70	13.65	-1	1,641	-0.06%
2023/01/03	1	13.55	1	13.50	13.55	0	1,644	0.00%
2022/12/30	5	13.75	0	0.00	13.60	5	1,640	0.30%
2022/12/29	0	0.00	10	13.45	13.55	-10	1,640	-0.61%
2022/12/27	3	14.00	0	0.00	13.85	3	1,636	0.18%
2022/12/26	5	14.12	0	0.00	14.10	5	1,625	0.31%
2022/12/23	5	13.84	0	0.00	13.80	5	1,633	0.31%
2022/12/22	0	0.00	7	14.09	14.05	-7	1,629	-0.43%
2022/12/20	7	13.14	0	0.00	13.15	7	1,628	0.43%
2022/12/16	6	14.08	3	14.22	13.90	3	1,610	0.19%
2022/12/15	0	0.00	2	14.23	14.10	-2	1,537	-0.13%
2022/12/09	1	13.90	8	13.91	13.85	-7	1,489	-0.47%
2022/12/06	0	0.00	5	13.65	13.60	-5	1,447	-0.35%
2022/12/02	2	13.95	0	0.00	13.90	2	1,387	0.14%
2022/11/30	10	13.78	10	14.08	14.05	0	1,319	0.00%
2022/11/29	0	0.00	3	13.40	13.50	-3	1,187	-0.25%
2022/11/25	10	13.15	20	13.08	13.10	-10	1,164	-0.86%
2022/11/18	0	0.00	5	12.70	12.60	-5	1,145	-0.44%
2022/11/16	2	12.80	0	0.00	12.60	2	1,165	0.17%
2022/11/15	3	12.97	0	0.00	13.10	3	1,152	0.26%
2022/11/14	0	0.00	6	13.07	13.15	-6	1,137	-0.53%
2022/11/10	1	12.30	0	0.00	12.35	1	1,073	0.09%
2022/11/09	1	12.55	8	12.51	12.50	-7	1,069	-0.65%
2022/11/08	2	12.60	0	0.00	12.60	2	1,076	0.19%
2022/11/07	5	12.60	0	0.00	12.60	5	1,113	0.45%
2022/10/21	0	0.00	3	12.15	12.15	-3	1,448	-0.21%
2022/10/18	0	0.00	35	12.20	12.25	-35	1,383	-2.53%
2022/10/17	2	12.20	0	0.00	12.20	2	1,378	0.15%
2022/10/14	0	0.00	1	12.10	12.60	-1	1,362	-0.07%
2022/10/13	1	11.90	0	0.00	11.70	1	1,327	0.08%
2022/10/12	2	12.00	0	0.00	12.15	2	1,312	0.15%
2022/10/06	1	12.60	0	0.00	12.75	1	1,323	0.08%
2022/10/05	0	0.00	2	12.50	12.70	-2	1,353	-0.15%
2022/09/30	0	0.00	3	12.20	12.25	-3	1,392	-0.22%
2022/09/28	1	12.05	0	0.00	11.95	1	1,384	0.07%
2022/09/26	3	12.70	0	0.00	12.55	3	1,356	0.22%
2022/09/23	1	13.00	0	0.00	13.05	1	1,369	0.07%
2022/09/21	0.1	13.35	0	0.00	13.15	0.1	1,391	0.01%
2022/09/20	0	0.00	5	13.40	13.40	-5	1,386	-0.36%
2022/09/19	1	13.40	0	0.00	13.40	1	1,408	0.07%
2022/09/12	2	13.50	0	0.00	13.65	2	1,472	0.14%
2022/09/08	0	0.00	3	13.40	13.50	-3	1,486	-0.20%
2022/09/07	0	0.00	1	13.35	13.35	-1	1,488	-0.07%
2022/08/30	0	0.00	1	13.80	13.85	-1	1,539	-0.06%
2022/08/29	2	13.70	0	0.00	13.65	2	1,537	0.13%
2022/08/26	1	14.00	0	0.00	14.00	1	1,534	0.07%
2022/08/24	0	0.00	3	14.03	13.95	-3	1,540	-0.19%
2022/08/19	2.1	13.70	0	0.00	13.75	2.1	1,539	0.13%
2022/08/18	2	13.60	0	0.00	13.65	2	1,533	0.13%
2022/08/17	1	13.80	0	0.00	13.75	1	1,538	0.06%
2022/08/15	1.1	13.50	0	0.00	13.55	1.1	1,533	0.07%
2022/08/12	2	13.65	2	13.70	13.55	0	1,527	0.00%
2022/08/11	3.4	13.41	0	0.00	13.45	3.4	1,508	0.22%
2022/08/09	5	12.90	0	0.00	13.20	5	1,543	0.32%
2022/08/08	2	13.00	2	13.20	12.90	0	1,535	0.00%
2022/08/05	4	13.44	0	0.00	13.40	4	1,539	0.26%
2022/08/04	15	13.56	1	13.55	13.55	14	1,516	0.92%
2022/07/22	6	14.98	0	0.00	15.00	6	1,623	0.37%
2022/07/19	0.1	14.65	0	0.00	14.85	0.1	1,718	0.00%
2022/07/13	3	14.60	3	14.40	14.60	0	1,730	0.00%
2022/07/12	3	13.80	0	0.00	13.85	3	1,730	0.17%
2022/07/04	0.3	15.13	5	15.10	15.00	-4.7	1,863	-0.25%
2022/07/01	2	15.23	0	0.00	15.00	2	1,898	0.11%
2022/06/30	1	16.15	0	0.00	15.70	1	1,882	0.05%
2022/06/22	1	15.80	0	0.00	15.95	1	1,956	0.05%
2022/06/20	0.1	16.10	0	0.00	15.60	0.1	2,157	0.00%
2022/06/16	1	16.65	0	0.00	16.50	1	2,286	0.04%
2022/06/15	5	16.95	2	16.90	16.95	3	2,327	0.13%
2022/06/14	1	16.60	0	0.00	16.60	1	2,366	0.04%
2022/06/10	10	17.40	0	0.00	17.40	10	2,436	0.41%
2022/06/09	0	0.00	3	17.70	17.60	-3	2,465	-0.12%
2022/06/08	0.3	17.30	6	17.33	17.30	-5.7	2,514	-0.23%
2022/06/06	12	17.20	1	17.25	17.25	11	3,056	0.36%
2022/06/01	1	17.30	0	0.00	17.25	1	3,146	0.03%
2022/05/31	5	16.95	0	0.00	17.15	5	3,155	0.16%
2022/05/25	0	0.00	1	17.00	17.00	-1	3,308	-0.03%
2022/05/24	1.1	16.90	0	0.00	16.75	1.1	3,344	0.03%
2022/05/23	0	0.00	1	17.00	17.00	-1	3,346	-0.03%
2022/05/19	3	17.10	0	0.00	17.15	3	3,393	0.09%
2022/05/18	0	0.00	6	16.99	17.00	-6	3,382	-0.18%
2022/05/13	2	15.85	1	16.10	16.10	1	3,355	0.03%
2022/05/12	2	15.43	0	0.00	15.25	2	3,341	0.06%
2022/05/11	11	15.63	1	16.10	15.70	10	3,357	0.30%
2022/05/10	1	16.15	1	16.10	16.10	0	3,439	0.00%
2022/05/09	1	16.65	0	0.00	16.45	1	3,449	0.03%
2022/05/06	2	17.40	5	17.25	17.30	-3	3,460	-0.09%
2022/05/05	2	16.95	0	0.00	16.90	2	3,482	0.06%
2022/04/25	8	16.73	0	0.00	16.70	8	3,662	0.22%
2022/04/21	0.1	17.65	0	0.00	17.45	0.1	3,659	0.00%
2022/04/19	0.1	17.20	1	17.15	17.15	-0.9	3,686	-0.02%
2022/04/18	0.3	16.90	3	16.88	16.95	-2.7	3,694	-0.07%
2022/04/15	6	17.20	0	0.00	17.25	6	3,692	0.16%
2022/04/14	0.5	17.60	0	0.00	17.50	0.5	3,769	0.01%
2022/04/12	4	17.49	0	0.00	17.25	4	3,777	0.11%
2022/04/11	4	17.91	0	0.00	17.85	4	3,725	0.11%
2022/04/08	4.1	17.80	0	0.00	17.80	4.1	3,678	0.11%
2022/04/07	12	17.92	2	17.85	17.80	10	3,710	0.27%
2022/04/06	3	18.12	0	0.00	18.15	3	3,748	0.08%
2022/04/01	2.4	18.22	0	0.00	18.30	2.4	3,755	0.06%
2022/03/31	0.1	18.45	0	0.00	18.35	0.1	3,764	0.00%
2022/03/30	1	18.40	0	0.00	18.45	1	3,790	0.03%
2022/03/29	0	0.00	0.5	18.40	18.35	-0.5	3,797	-0.01%
2022/03/28	9	18.27	0	0.00	18.35	9	3,824	0.24%
2022/03/25	1.2	18.81	0	0.00	18.80	1.2	3,806	0.03%
2022/03/24	5	18.93	4	18.93	18.90	1	3,792	0.03%
2022/03/23	3	19.88	2.1	19.90	20.00	0.9	3,729	0.02%
2022/03/22	2	19.63	0	0.00	19.80	2	3,646	0.05%
2022/03/18	1	19.15	1	19.15	19.15	0	3,560	0.00%
2022/03/16	14.4	18.74	0	0.00	18.85	14.4	3,526	0.41%
2022/03/15	1	18.90	2	18.95	18.90	-1	3,516	-0.03%
2022/03/14	2	19.15	6	19.14	19.15	-4	3,533	-0.11%
2022/03/11	11	18.90	0	0.00	18.95	11	3,535	0.31%
2022/03/10	1	19.00	0	0.00	19.10	1	3,492	0.03%
2022/03/09	33	19.10	1	18.80	18.90	32	3,383	0.95%
2022/03/08	4	20.78	1	20.85	20.45	3	3,001	0.10%
2022/03/07	1.2	21.59	0	0.00	21.25	1.2	2,991	0.04%
2022/03/04	2	21.80	11	21.75	21.70	-9	3,020	-0.30%
2022/03/03	4	22.28	4	22.21	22.10	0	3,064	0.00%
2022/03/02	13	22.03	1	22.10	22.05	12	3,068	0.39%
2022/03/01	1	21.40	2	21.60	21.60	-1	3,071	-0.03%
2022/02/25	1	20.90	0	0.00	20.90	1	3,108	0.03%
2022/02/24	6	20.98	0	0.00	20.90	6	3,121	0.19%
2022/02/22	5	21.65	0	0.00	21.35	5	3,187	0.16%
2022/02/21	0	0.00	3	21.80	21.80	-3	3,208	-0.09%
2022/02/17	0	0.00	2	21.60	21.65	-2	3,286	-0.06%
2022/02/16	0	0.00	1	21.40	21.40	-1	3,297	-0.03%
2022/02/15	2	21.20	0	0.00	21.20	2	3,341	0.06%
2022/02/14	5	21.55	4	21.63	21.45	1	3,385	0.03%
2022/02/11	6	21.80	17	21.91	21.75	-11	3,429	-0.32%
2022/02/10	10	22.18	10	22.14	22.35	0	3,443	0.00%
2022/02/09	2	21.90	45	21.88	21.95	-43	3,367	-1.28%
2022/02/08	1	21.65	0	0.00	21.85	1	3,410	0.03%
2022/02/07	0	0.00	3	21.47	21.60	-3	3,456	-0.09%
2022/01/26	8	20.40	0	0.00	20.50	8	3,612	0.22%
2022/01/25	11	20.00	0	0.00	20.00	11	3,605	0.31%
2022/01/24	0	0.00	3	20.90	20.65	-3	3,540	-0.08%
2022/01/21	5	21.10	0	0.00	21.10	5	3,528	0.14%
2022/01/20	0	0.00	55	21.42	21.55	-55	3,548	-1.55%
2022/01/19	11	21.47	2	21.58	21.35	9	3,581	0.25%
2022/01/17	0	0.00	1	21.20	21.25	-1	3,601	-0.03%
2022/01/14	1	21.10	10	21.35	21.15	-9	3,668	-0.25%
2022/01/13	10	21.50	0	0.00	21.55	10	3,704	0.27%
2022/01/11	1.3	21.24	5	21.25	21.15	-3.7	3,773	-0.10%
2022/01/10	1	21.10	1	21.15	21.15	0	3,890	0.00%
2022/01/07	4	21.50	1	21.30	21.25	3	3,904	0.08%
2022/01/06	9	21.09	0	0.00	21.10	9	3,951	0.23%
2022/01/03	10	21.40	0	0.00	21.30	10	4,320	0.23%
2021/12/30	7	21.60	0	0.00	21.60	7	4,418	0.16%
2021/12/29	1	21.50	60	21.42	21.60	-59	4,495	-1.31%
2021/12/24	10	21.40	0	0.00	21.45	10	5,015	0.20%
2021/12/23	25	21.26	0	0.00	21.35	25	5,192	0.48%
2021/12/22	30	21.23	0	0.00	21.25	30	5,887	0.51%
2021/12/21	0	0.00	5.1	20.95	21.10	-5.1	6,141	-0.08%
2021/12/20	0	0.00	14	21.05	21.10	-14	6,609	-0.21%
2021/12/16	0	0.00	1.3	20.88	20.90	-1.3	6,912	-0.02%
2021/12/15	3	20.90	0	0.00	20.85	3	6,977	0.04%
2021/12/14	1	21.00	30	20.98	20.90	-29	7,108	-0.41%
2021/12/13	1	21.10	81	21.05	21.05	-80	7,345	-1.09%
2021/12/09	2	21.45	0	0.00	21.40	2	7,482	0.03%
2021/12/08	71	21.60	0	0.00	21.55	71	7,520	0.94%
2021/12/07	1	21.25	0	0.00	21.35	1	7,618	0.01%
2021/12/03	10	21.30	9	21.18	21.15	1	7,669	0.01%
2021/12/02	9	21.08	0	0.00	21.00	9	7,722	0.12%
2021/12/01	0	0.00	3	21.03	21.25	-3	7,724	-0.04%
2021/11/30	0	0.00	11	21.27	21.20	-11	7,789	-0.14%
2021/11/29	5	21.62	2	21.25	21.40	3	7,759	0.04%
2021/11/25	7	22.50	1	22.70	22.50	6	7,711	0.08%
2021/11/24	1	22.25	1	22.30	22.30	0	7,693	0.00%
2021/11/22	84	21.95	160	21.90	21.95	-76	7,729	-0.98%	大賣/
2021/11/17	1	22.10	20	22.10	22.10	-19	7,823	-0.24%
2021/11/16	2	22.23	0	0.00	22.15	2	7,854	0.03%
2021/11/15	21	22.30	2	22.30	22.30	19	7,870	0.24%
2021/11/12	15	22.53	10	22.45	22.45	5	7,933	0.06%
2021/11/11	2	22.30	3	22.30	22.20	-1	7,971	-0.01%
2021/11/10	51.3	22.50	0	0.00	22.45	51.3	8,137	0.63%
2021/11/09	2	22.18	4	22.20	22.10	-2	8,117	-0.02%
2021/11/08	5	22.20	0	0.00	22.25	5	8,095	0.06%
2021/11/05	4	22.11	10	22.25	22.20	-6	8,190	-0.07%
2021/11/04	3	22.37	8	22.46	22.35	-5	8,247	-0.06%
2021/11/03	6	22.31	17	22.43	22.65	-11	8,293	-0.13%
2021/11/02	0	0.00	10	23.05	23.05	-10	8,149	-0.12%
2021/11/01	5	23.27	3	23.35	23.25	2	8,358	0.02%
2021/10/29	0	0.00	12	23.13	23.15	-12	8,886	-0.14%
2021/10/27	7	23.43	3	23.37	23.35	4	9,330	0.04%
2021/10/26	5	23.70	0	0.00	23.50	5	9,429	0.05%
2021/10/25	3	23.85	2	23.90	23.90	1	9,520	0.01%
2021/10/22	0	0.00	1	23.80	23.80	-1	9,655	-0.01%
2021/10/21	4	23.95	1	24.45	24.45	3	9,643	0.03%
2021/10/20	0	0.00	6	24.15	24.00	-6	9,674	-0.06%
2021/10/19	5	24.36	11	24.33	24.30	-6	9,831	-0.06%
2021/10/18	6	24.21	6	24.38	24.45	0	9,892	0.00%
2021/10/15	6	23.70	1	23.70	23.70	5	9,909	0.05%
2021/10/14	7	23.69	50	23.54	23.55	-43	10,041	-0.43%
2021/10/13	3	24.20	16	24.05	23.95	-13	10,038	-0.13%
2021/10/12	4	24.41	3.8	24.38	24.45	0.2	9,992	0.00%
2021/10/08	14	23.92	1	24.10	23.85	13	9,945	0.13%
2021/10/07	14	24.01	12	24.16	24.15	2	10,000	0.02%
2021/10/06	3	23.80	1	24.10	23.70	2	10,170	0.02%
2021/10/05	8	23.38	2	23.40	23.75	6	10,245	0.06%
2021/10/04	11	23.68	11	24.52	23.10	0	10,311	0.00%
2021/10/01	31	25.50	1	25.20	24.45	30	10,426	0.29%
2021/09/30	6	24.98	9	25.15	25.45	-3	10,418	-0.03%
2021/09/29	29	25.77	21	25.47	25.00	8	10,477	0.08%
2021/09/28	79	25.69	35	25.90	25.95	44	10,265	0.43%
2021/09/27	45	25.83	22	25.91	26.25	23	13,053	0.18%
2021/09/24	11	25.05	24	25.03	24.90	-13	14,792	-0.09%
2021/09/23	3	24.33	1	24.35	24.30	2	14,804	0.01%
2021/09/22	5	24.05	10	23.85	23.90	-5	14,942	-0.03%
2021/09/17	9	24.45	3	24.85	24.25	6	15,058	0.04%
2021/09/16	7	25.16	13	25.16	25.10	-6	15,025	-0.04%
2021/09/15	12	24.79	11	24.70	24.70	1	14,874	0.01%
2021/09/14	19	24.90	0	0.00	24.90	19	14,863	0.13%
2021/09/13	0	0.00	3	25.05	24.95	-3	15,022	-0.02%
2021/09/10	3	24.83	7	24.80	24.70	-4	15,161	-0.03%
2021/09/03	3	24.45	0	0.00	24.25	3	15,766	0.02%
2021/08/31	0	0.00	67	24.18	24.50	-67	16,516	-0.41%
2021/08/30	3	24.50	0	0.00	24.45	3	17,120	0.02%
2021/08/25	2	23.45	8	23.50	23.65	-6	20,282	-0.03%
2021/08/24	67	23.62	11	23.26	23.70	56	20,396	0.27%
2021/08/23	0	0.00	0.5	22.85	22.85	-0.5	20,784	0.00%
2021/08/20	0	0.00	5	22.14	22.10	-5	20,968	-0.02%
2021/08/19	4	23.10	8	22.78	22.70	-4	21,073	-0.02%
2021/08/18	4	22.95	0	0.00	23.25	4	21,533	0.02%
2021/08/16	0	0.00	1	23.20	22.85	-1	21,972	0.00%
2021/08/13	0	0.00	3	24.25	24.00	-3	22,043	-0.01%
2021/08/12	4	24.40	0.2	24.45	24.55	3.8	22,142	0.02%
2021/08/11	0	0.00	1.2	24.71	24.20	-1.2	22,279	-0.01%
2021/08/10	12	24.85	7	24.84	24.80	5	22,399	0.02%
2021/08/09	5	25.20	4.8	25.31	25.20	0.2	22,570	0.00%
2021/08/06	6	25.63	0	0.00	25.65	6	22,691	0.03%
2021/08/05	0	0.00	1	25.65	25.65	-1	23,030	0.00%
2021/08/04	31	26.44	5	26.40	26.40	26	23,166	0.11%
2021/08/03	5	27.92	32	27.68	28.00	-27	23,073	-0.12%
2021/08/02	0	0.00	15	27.15	27.45	-15	23,112	-0.06%
2021/07/30	11	26.63	1	26.55	26.55	10	23,648	0.04%
2021/07/29	2	26.45	6	26.59	26.65	-4	24,013	-0.02%
2021/07/28	6	25.78	2	25.98	26.10	4	24,268	0.02%
2021/07/27	1	25.55	1	25.55	25.50	0	24,877	0.00%
2021/07/26	8	26.19	7	25.90	25.85	1	25,441	0.00%
2021/07/23	0	0.00	8	25.99	26.15	-8	26,088	-0.03%
2021/07/21	5.2	25.06	5	25.14	24.80	0.2	26,640	0.00%
2021/07/20	5	25.19	0	0.00	25.25	5	27,077	0.02%
2021/07/19	14	25.80	0	0.00	26.05	14	27,330	0.05%
2021/07/16	6	26.09	1	26.20	26.10	5	28,384	0.02%
2021/07/15	12	26.18	8	26.31	26.40	4	28,906	0.01%
2021/07/14	2	25.75	1	25.20	25.65	1	29,970	0.00%
2021/07/13	16.1	25.67	1	25.95	25.45	15.1	31,031	0.05%
2021/07/12	13	26.77	3	26.47	26.25	10	31,887	0.03%
2021/07/09	2	26.63	5	26.60	26.60	-3	32,477	-0.01%
2021/07/08	15	26.78	0	0.00	26.50	15	32,758	0.05%
2021/07/07	20	26.61	6.1	26.67	26.60	13.9	32,984	0.04%
2021/07/06	4	27.21	6	27.27	27.20	-2	33,786	-0.01%
2021/07/05	38.8	27.36	79	27.41	27.15	-40.2	34,327	-0.12%
2021/07/02	144.9	30.29	167.1	28.86	27.50	-22.2	34,289	-0.06%	大買/大賣/
2021/07/01	82.1	29.21	73.1	29.49	29.90	9	31,710	0.03%
2021/06/30	15	26.93	55	27.04	27.20	-40	30,007	-0.13%
2021/06/29	18.2	26.55	0	0.00	26.25	18.2	29,947	0.06%
2021/06/28	9	26.44	7	26.52	26.80	2	29,899	0.01%
2021/06/25	1	26.00	3	26.13	26.00	-2	29,942	-0.01%
2021/06/23	4	25.85	0	0.00	25.70	4	30,742	0.01%
2021/06/22	5	25.91	2	25.70	25.95	3	30,861	0.01%
2021/06/21	15	24.91	7	24.76	24.95	8	30,765	0.03%
2021/06/18	8	25.81	4	25.80	25.60	4	30,670	0.01%
2021/06/17	9	26.23	5	26.27	26.30	4	30,633	0.01%
2021/06/16	5	27.32	3	26.95	26.15	2	30,787	0.01%
2021/06/15	6	26.27	3	26.15	26.40	3	30,516	0.01%
2021/06/11	15	26.78	0	0.00	26.35	15	30,467	0.05%
2021/06/10	14	26.85	4	26.45	26.80	10	30,459	0.03%
2021/06/09	9	26.59	25	27.19	26.65	-16	30,342	-0.05%
2021/06/08	61	27.41	8	27.26	27.30	53	30,235	0.18%
2021/06/07	22	28.82	12	28.65	28.25	10	30,025	0.03%
2021/06/04	8	28.47	61	28.92	29.00	-53	29,505	-0.18%
2021/06/03	25	28.81	28	28.84	28.50	-3	29,299	-0.01%
2021/06/02	64	28.22	57.3	28.55	28.20	6.7	28,971	0.02%
2021/06/01	4	26.06	14	25.79	26.45	-10	27,247	-0.04%
2021/05/31	33	26.09	24	26.32	25.75	9	27,152	0.03%
2021/05/28	24	25.58	13.4	25.72	25.45	10.6	26,732	0.04%
2021/05/27	3	25.05	22	24.79	25.15	-19	26,622	-0.07%
2021/05/26	60	24.95	7	24.96	25.00	53	26,589	0.20%
2021/05/25	0	0.00	20	25.61	25.70	-20	26,238	-0.08%
2021/05/24	17	23.46	3	23.78	23.40	14	26,166	0.05%
2021/05/21	4	22.88	10	22.67	22.80	-6	26,202	-0.02%
2021/05/20	0	0.00	1	22.30	22.35	-1	26,101	0.00%
2021/05/19	5	22.97	2	23.30	23.15	3	26,085	0.01%
2021/05/18	38	22.29	14	22.28	22.50	24	25,990	0.09%
2021/05/17	9.1	20.86	26	20.79	20.75	-16.9	25,854	-0.07%
2021/05/14	26.4	23.56	12	22.95	23.05	14.4	25,597	0.06%
2021/05/13	11.8	23.47	5	22.31	23.05	6.8	25,372	0.03%
2021/05/12	8.2	24.43	32	24.10	23.90	-23.8	24,976	-0.10%
2021/05/11	7.4	27.46	11	27.53	26.55	-3.6	24,665	-0.01%
2021/05/10	3	27.50	8	27.54	28.15	-5	24,400	-0.02%
2021/05/07	38	26.74	42	26.68	26.90	-4	24,165	-0.02%
2021/05/06	12	28.52	10	28.12	27.75	2	23,461	0.01%
2021/05/05	6	27.74	7	28.06	27.15	-1	22,977	0.00%
2021/05/04	8	26.69	55	26.72	26.95	-47	22,618	-0.21%
2021/05/03	34	29.63	21	29.65	28.90	13	21,889	0.06%
2021/04/29	34	29.43	93.5	30.02	30.35	-59.5	21,318	-0.28%
2021/04/28	18	29.19	119	29.10	29.10	-101	20,653	-0.49%	大賣/鉅額交易
2021/04/27	288	29.57	284	29.02	29.60	4	20,455	0.02%	大買/大賣/
2021/04/26	36	28.88	41	29.18	29.50	-5	19,984	-0.03%
2021/04/23	13	27.55	23	27.72	27.75	-10	19,492	-0.05%
2021/04/22	30.4	28.70	24.2	28.75	27.75	6.2	19,188	0.03%
2021/04/21	49	27.43	34.3	27.77	28.00	14.7	18,084	0.08%
2021/04/20	225.5	27.53	29.4	27.47	27.25	196.1	17,582	1.12%	大買/鉅額交易
2021/04/19	45.7	28.54	49.1	28.85	29.25	-3.4	16,613	-0.02%
2021/04/16	22	26.32	79.9	26.35	26.60	-57.9	15,642	-0.37%
2021/04/15	260	24.55	274.7	24.59	24.55	-14.7	14,624	-0.10%	大買/大賣/
2021/04/14	2	23.23	11.3	22.86	23.30	-9.3	14,059	-0.07%
2021/04/13	28.7	23.45	2.7	23.11	23.00	26	13,785	0.19%
2021/04/12	61.1	23.38	9	23.32	24.00	52.1	13,403	0.39%
2021/04/09	1	22.40	24	22.67	22.75	-23	12,455	-0.18%
2021/04/08	12	20.69	1	20.75	20.70	11	11,908	0.09%
2021/04/07	5.5	21.35	30.1	21.37	21.65	-24.7	11,716	-0.21%
2021/04/06	26.1	20.81	4	21.29	21.65	22.1	11,401	0.19%
2021/04/01	10	20.53	8	20.78	20.75	2	11,167	0.02%
2021/03/31	1	20.40	11.4	20.48	20.60	-10.4	11,086	-0.09%
2021/03/30	31	20.20	78	20.14	20.30	-47	11,063	-0.42%
2021/03/29	162.5	20.55	170.3	20.36	20.55	-7.8	11,150	-0.07%	大買/大賣/
2021/03/26	6	19.68	13.3	19.64	19.85	-7.3	11,712	-0.06%
2021/03/25	7.3	19.06	0	0.00	18.90	7.3	11,772	0.06%
2021/03/23	2	18.65	2	18.70	18.70	0	11,693	0.00%
2021/03/22	0	0.00	2	18.75	18.70	-2	11,829	-0.02%
2021/03/19	5	18.35	4	18.38	18.40	1	11,856	0.01%
2021/03/18	3	18.70	0	0.00	19.00	3	11,791	0.03%
2021/03/17	0.2	18.30	0	0.00	18.25	0.2	11,855	0.00%
2021/03/16	3	18.45	0	18.40	18.45	3	11,975	0.03%
2021/03/15	3	18.98	0	0.00	18.95	3	11,919	0.03%
2021/03/12	0	0.00	1	18.75	19.00	-1	11,890	-0.01%
2021/03/11	2	18.73	1	18.60	18.65	1	11,988	0.01%
2021/03/10	2	18.73	1	18.60	18.70	1	12,009	0.01%
2021/03/09	2	18.60	53	18.52	18.90	-51	12,021	-0.42%
2021/03/08	113.2	18.66	128	18.99	18.60	-14.8	11,879	-0.12%	大買/大賣/
2021/03/05	52	18.05	2	18.15	18.15	50	11,471	0.44%
2021/03/04	3	18.12	4	18.19	18.00	-1	11,609	-0.01%
2021/03/03	1	17.95	2	17.80	18.00	-1	11,622	-0.01%
2021/03/02	10	18.38	2	18.20	17.85	8	11,752	0.07%
2021/02/26	0	0.00	12	18.27	18.45	-12	12,067	-0.10%
2021/02/25	5	18.06	3	17.95	18.15	2	12,382	0.02%
2021/02/24	13	18.19	3	18.12	17.70	10	12,395	0.08%
2021/02/23	1	17.85	2.2	18.52	18.55	-1.2	12,352	-0.01%
2021/02/22	0	0.00	1.3	17.62	17.65	-1.3	12,371	-0.01%
2021/02/19	2	16.85	2	16.90	17.35	0	12,278	0.00%
2021/02/18	1	16.80	0.6	16.35	16.45	0.4	12,211	0.00%
2021/02/17	3	16.45	5	16.00	16.25	-2	12,275	-0.02%
2021/02/03	5	15.07	25	15.17	15.20	-20	12,703	-0.16%
2021/02/02	2	15.10	0	0.00	15.15	2	12,987	0.02%
2021/02/01	0	0.00	2	14.73	15.25	-2	13,031	-0.02%
2021/01/29	4	15.20	2	15.30	14.85	2	12,945	0.02%
2021/01/28	1	15.25	0	0.00	15.25	1	12,880	0.01%
2021/01/26	3	15.70	0	0.00	15.65	3	13,028	0.02%
2021/01/22	2	15.65	0	0.00	15.90	2	12,963	0.02%
2021/01/21	10	15.77	20	15.79	15.65	-10	12,941	-0.08%
2021/01/20	2.1	15.98	0	0.00	15.60	2.1	12,877	0.02%
2021/01/18	1	16.20	0	0.00	16.50	1	12,748	0.01%
2021/01/15	2.1	16.84	0	0.00	16.85	2.1	12,669	0.02%
2021/01/14	5	17.20	0	0.00	17.25	5	12,554	0.04%
2021/01/13	9	17.55	0	0.00	17.65	9	12,475	0.07%
2021/01/12	0.5	17.27	2	17.15	17.10	-1.5	12,357	-0.01%
2021/01/11	1.5	17.80	4	18.13	17.65	-2.5	12,160	-0.02%
2021/01/08	3	18.57	6	18.66	18.55	-3	11,955	-0.03%
2021/01/07	1	19.05	8	18.96	18.95	-7	11,842	-0.06%
2021/01/06	0	0.00	2	18.50	18.60	-2	11,631	-0.02%
2021/01/05	5	18.60	44	18.68	18.65	-39	11,478	-0.34%
2021/01/04	2	18.88	0	0.00	18.95	2	11,339	0.02%
2020/12/31	5	18.91	22	19.13	19.20	-17	11,173	-0.15%
2020/12/30	2	18.85	3	19.28	18.80	-1	10,904	-0.01%
2020/12/29	2	19.00	1	19.00	19.00	1	10,634	0.01%
2020/12/28	3	18.75	4.1	18.92	19.20	-1.1	10,442	-0.01%
2020/12/25	5	18.34	4	18.49	18.70	1	10,145	0.01%
2020/12/24	4	18.05	9	18.23	18.25	-5	10,001	-0.05%
2020/12/23	18	17.99	39	17.95	18.00	-21	9,878	-0.21%
2020/12/22	55	18.88	18	18.93	18.20	37	9,602	0.39%
2020/12/21	3.3	18.41	53	18.28	18.50	-49.7	8,606	-0.58%
2020/12/18	41	17.06	8	17.16	17.50	33	8,117	0.41%
2020/12/17	2	17.35	24.2	17.30	17.30	-22.2	8,067	-0.27%
2020/12/16	12	17.55	9	17.57	17.60	3	8,056	0.04%
2020/12/15	4.1	17.52	5	17.35	17.25	-0.9	8,005	-0.01%
2020/12/14	4	17.19	0	0.00	17.25	4	7,868	0.05%
2020/12/11	4.3	16.97	26	17.00	16.95	-21.7	7,721	-0.28%
2020/12/10	8.3	17.11	14	17.04	16.75	-5.7	7,584	-0.07%
2020/12/09	0	0.00	13	16.64	16.90	-13	7,498	-0.17%
2020/12/08	0.4	16.45	4	16.45	16.45	-3.6	7,613	-0.05%
2020/12/07	7	16.54	5	16.85	16.45	2	7,614	0.03%
2020/12/04	7	17.16	0	0.00	17.15	7	7,435	0.09%
2020/12/03	3	16.90	0	0.00	17.05	3	7,350	0.04%
2020/12/02	7	17.24	0	0.00	16.80	7	7,497	0.09%
2020/12/01	2	17.10	3	17.23	17.30	-1	7,363	-0.01%
2020/11/30	4	17.55	0	0.00	17.50	4	7,256	0.06%
2020/11/27	1.4	16.97	12	17.13	17.20	-10.6	7,042	-0.15%
2020/11/26	35.4	17.11	4	17.10	17.20	31.4	6,981	0.45%
2020/11/25	0	0.00	5	17.23	17.25	-5	6,854	-0.07%
2020/11/24	2	16.58	7	16.54	16.50	-5	6,479	-0.08%
2020/11/20	1	15.80	1	15.75	15.65	0	6,133	0.00%
2020/11/19	1	15.75	7	15.50	15.45	-6	6,049	-0.10%
2020/11/17	0	0.00	1	14.85	14.75	-1	5,733	-0.02%
2020/11/16	8	14.28	2	14.65	14.65	6	5,845	0.10%
2020/11/13	6	14.79	0	0.00	14.75	6	5,869	0.10%
2020/11/12	8	14.95	9.4	15.06	14.95	-1.4	5,995	-0.02%
2020/11/11	1	14.90	5	15.50	15.40	-4	6,370	-0.06%
2020/11/10	0	0.00	18	14.41	14.70	-18	6,087	-0.30%
2020/11/09	85	14.05	90	14.04	14.05	-5	5,873	-0.09%
2020/11/06	30	13.70	36.4	13.86	13.70	-6.4	5,809	-0.11%
2020/11/05	1	13.65	2	13.75	13.80	-1	5,756	-0.02%
2020/11/04	41	13.76	37	13.91	13.80	4	5,805	0.07%
2020/11/03	0	0.00	45	13.66	13.65	-45	5,848	-0.77%
2020/11/02	0	0.00	5	13.25	13.10	-5	5,743	-0.09%
2020/10/30	2	13.10	0	0.00	13.00	2	5,775	0.03%
2020/10/29	3	13.05	27	13.26	13.35	-24	5,754	-0.42%
2020/10/27	0	0.00	1	13.55	13.45	-1	5,714	-0.02%
2020/10/26	0	0.00	1	13.50	13.40	-1	5,667	-0.02%
2020/10/23	0	0.00	1	13.25	13.20	-1	5,637	-0.02%
2020/10/22	1	13.00	0.6	12.95	13.00	0.4	5,637	0.01%
2020/10/21	0	0.00	2	13.15	13.15	-2	5,648	-0.04%
2020/10/15	1	13.20	0	0.00	12.95	1	5,614	0.02%
2020/10/14	0	0.00	10	13.08	13.05	-10	5,591	-0.18%
2020/10/13	6	13.01	2	13.10	12.95	4	5,585	0.07%
2020/10/12	0	0.00	10	12.93	12.95	-10	5,554	-0.18%
2020/10/07	0.4	12.85	0	0.00	12.90	0.4	5,529	0.01%
2020/09/28	3	12.45	8	12.64	12.75	-5	5,570	-0.09%
2020/09/25	2	12.35	5	12.40	12.35	-3	5,564	-0.05%
2020/09/24	11.1	12.60	9	12.67	12.35	2.1	5,527	0.04%
2020/09/23	8	13.08	3	13.15	13.00	5	5,419	0.09%
2020/09/22	3	13.65	13	13.27	13.50	-10	5,343	-0.19%
2020/09/21	5.9	13.69	4	13.86	13.75	1.9	5,256	0.04%
2020/09/18	80	14.07	72	13.97	13.65	8	5,138	0.16%
2020/09/17	6	13.42	6	13.57	13.70	0	4,940	0.00%
2020/09/16	2	13.15	0	0.00	13.15	2	4,845	0.04%
2020/09/15	2	12.80	2	12.95	13.15	0	4,850	0.00%
2020/09/14	31	12.98	3	13.00	13.00	28	4,821	0.58%
2020/09/11	11	13.43	6	13.53	13.20	5	4,744	0.11%
2020/09/10	3	13.88	3.1	14.02	13.80	-0.1	4,584	0.00%
2020/09/09	0	0.00	12.7	13.95	14.00	-12.7	4,510	-0.28%
2020/09/08	3	13.43	1	13.60	13.85	2	4,445	0.04%
2020/09/07	6	13.80	18	14.02	13.80	-12	4,340	-0.28%
2020/09/04	0	0.00	40	13.26	13.30	-40	4,086	-0.98%
2020/09/03	0	0.00	42	13.33	13.30	-42	4,048	-1.04%
2020/09/01	0	0.00	2	13.08	13.00	-2	3,896	-0.05%
2020/08/31	33	12.95	35	12.87	12.80	-2	3,842	-0.05%
2020/08/28	0	0.00	3	13.10	12.95	-3	3,775	-0.08%
2020/08/27	3	12.80	3	12.80	12.70	0	3,722	0.00%
2020/08/26	0	0.00	22	13.00	12.80	-22	3,663	-0.60%
2020/08/25	0	0.00	3.2	12.84	12.85	-3.2	3,422	-0.09%
2020/08/21	8	12.33	3	12.50	12.50	5	3,245	0.15%
2020/08/20	5	12.25	12	12.48	12.20	-7	3,163	-0.22%
2020/08/19	2	12.85	8	12.60	13.00	-6	2,978	-0.20%
2020/08/18	15.4	12.23	10	12.70	12.70	5.4	2,796	0.19%
2020/08/17	1.4	12.31	49.4	12.53	12.45	-48	2,590	-1.85%
2020/08/14	0.9	11.35	2	11.45	11.45	-1.1	2,015	-0.05%
2020/08/13	2	11.18	100	11.15	11.20	-98	1,926	-5.09%
2020/08/12	5	10.75	104	10.75	10.95	-99	1,849	-5.35%	大賣/
2020/08/11	5	10.85	0	0.00	10.80	5	1,796	0.28%
2020/08/10	1	10.70	0	0.00	10.80	1	1,750	0.06%
2020/08/07	8	10.52	5	10.44	10.45	3	1,681	0.18%
2020/08/06	7	10.07	5	10.00	10.05	2	1,543	0.13%
2020/07/28	9	9.28	0	0.00	9.15	9	1,520	0.59%
2020/07/27	1	9.44	1	9.57	9.42	0	1,538	0.00%
2020/07/24	0.2	9.77	0	0.00	9.77	0.2	1,548	0.01%
2020/07/22	0.9	10.00	0	0.00	10.05	0.9	1,597	0.05%
2020/07/16	0	0.00	1.3	10.00	10.05	-1.3	1,621	-0.08%
2020/07/10	2	9.90	0	0.00	9.85	2	1,664	0.12%
2020/07/06	0	0.00	10	10.20	10.20	-10	1,668	-0.60%
2020/06/30	1	10.10	0	0.00	10.00	1	1,643	0.06%
2020/06/22	3	10.20	3	10.35	10.20	0	1,637	0.00%
2020/06/18	0	0.00	8	10.00	10.05	-8	1,589	-0.50%
2020/06/17	0	0.00	2	10.00	10.00	-2	1,582	-0.13%
2020/06/12	0	0.00	5	9.35	9.57	-5	1,638	-0.31%
2020/06/10	10	9.86	2	9.86	9.84	8	1,645	0.49%
2020/06/08	0	0.00	4	10.04	9.97	-4	1,732	-0.23%
2020/05/29	20	9.28	0	0.00	9.05	20	1,703	1.17%
2020/05/26	0	0.00	40	9.40	9.36	-40	1,728	-2.31%
2020/05/25	0	0.00	43	9.28	9.26	-43	1,723	-2.49%
2020/05/22	1	9.29	0	0.00	9.27	1	1,731	0.06%
2020/05/20	5	9.43	0	0.00	9.41	5	1,718	0.29%
2020/05/19	3	9.39	3	9.63	9.52	0	1,742	0.00%
2020/05/18	0	0.00	0.9	9.26	9.26	-0.9	1,707	-0.05%
2020/05/07	3	9.72	10	9.78	9.88	-7	1,636	-0.43%
2020/05/06	2	9.70	0	0.00	9.70	2	1,635	0.12%
2020/04/29	0	0.00	2	9.77	9.75	-2	1,615	-0.12%
2020/04/27	2	9.51	0	0.00	9.70	2	1,620	0.12%
2020/04/24	0	0.00	6	9.12	9.38	-6	1,578	-0.38%
2020/04/22	0	0.00	16	8.75	8.84	-16	1,549	-1.03%
2020/04/21	1	8.57	29	8.61	8.62	-28	1,537	-1.82%
2020/04/17	1	9.05	0	0.00	9.06	1	1,521	0.07%
2020/04/13	0	0.00	11	8.91	9.02	-11	1,528	-0.72%
2020/04/10	3	8.79	0	0.00	8.86	3	1,617	0.19%
2020/04/09	28	8.75	0	0.00	8.72	28	1,679	1.67%
2020/04/07	20	8.30	0	0.00	8.30	20	1,661	1.20%
2020/03/31	3	8.00	1	8.09	7.97	2	1,671	0.12%
2020/03/19	55	7.27	20	7.20	7.21	35	1,754	1.99%
2020/03/18	0	0.00	1	8.06	8.00	-1	1,681	-0.06%
2020/03/16	10	8.32	0	0.00	8.23	10	1,669	0.60%
2020/03/13	0	0.00	149	7.90	8.16	-149	1,634	-9.12%	大賣/鉅額交易
2020/03/12	5	8.76	124	8.69	8.65	-119	1,579	-7.54%	大賣/鉅額交易
2020/03/10	0	0.00	1	9.17	9.30	-1	1,529	-0.07%
2020/03/09	1	9.63	0	0.00	9.52	1	1,502	0.07%
2020/03/03	8	9.92	0	0.00	9.89	8	1,463	0.55%
2020/03/02	5	9.84	0	0.00	9.84	5	1,460	0.34%
2020/02/17	5.2	9.99	0	0.00	9.99	5.2	1,453	0.36%
2020/02/13	8	10.07	0	0.00	10.00	8	1,462	0.55%
2020/02/07	11	10.01	0	0.00	10.10	11	1,486	0.74%
2020/02/06	25	10.05	0	0.00	10.15	25	1,489	1.68%
2020/02/05	0.4	10.00	0	0.00	10.00	0.4	1,481	0.02%
2020/02/04	0	0.00	30	10.03	10.10	-30	1,474	-2.03%
2020/02/03	20	9.85	0	0.00	9.96	20	1,457	1.37%
2020/01/31	10	10.15	0	0.00	10.20	10	1,428	0.70%
2020/01/30	52	10.35	50.1	10.26	10.10	1.9	1,414	0.14%
2020/01/20	2	10.90	10	10.95	10.90	-8	1,367	-0.58%
2020/01/17	0	0.00	20	10.90	10.90	-20	1,371	-1.46%
2020/01/10	0	0.00	10	10.90	10.85	-10	1,509	-0.66%
2020/01/08	6	11.00	0	0.00	10.90	6	1,505	0.40%
2020/01/07	0	0.00	1	11.20	11.15	-1	1,467	-0.07%
2020/01/06	14	11.78	17	11.38	11.35	-3	1,437	-0.21%
2020/01/02	4	11.24	0	0.00	11.15	4	1,248	0.32%
2019/12/25	50	11.15	0	0.00	11.15	50	1,199	4.17%
2019/12/24	0	0.00	3	11.25	11.20	-3	1,205	-0.25%
2019/12/23	9	11.27	0	0.00	11.30	9	1,205	0.75%
2019/12/20	0	0.00	3	11.20	11.15	-3	1,191	-0.25%
2019/12/19	3	11.25	4	11.15	11.20	-1	1,184	-0.08%
2019/12/18	3	11.10	5	11.28	11.25	-2	1,155	-0.17%
2019/12/13	40	10.70	0.6	10.75	10.75	39.4	1,043	3.77%
2019/12/12	1	10.65	0	0.00	10.70	1	1,039	0.10%
2019/12/10	0	0.00	36	10.75	10.75	-36	1,062	-3.39%
2019/12/09	60	10.75	10	10.75	10.75	50	1,068	4.68%
2019/11/25	7	10.64	1	10.60	10.70	6	1,059	0.57%
2019/11/22	7	10.65	0	0.00	10.70	7	1,065	0.66%
2019/11/21	2	10.73	0	0.00	10.80	2	1,075	0.19%
2019/11/20	5	10.75	0.2	10.80	10.80	4.8	1,073	0.44%
2019/11/18	3	10.50	0	0.00	10.60	3	1,048	0.29%
2019/11/15	0	0.00	10	10.50	10.50	-10	1,040	-0.96%
2019/11/13	5	10.45	0	0.00	10.50	5	1,042	0.48%
2019/11/12	0	0.00	0.1	10.50	10.55	-0.1	1,062	-0.01%
2019/11/11	0	0.00	15	10.50	10.55	-15	1,062	-1.41%
2019/11/08	0	0.00	2	10.50	10.60	-2	1,071	-0.19%
2019/11/05	0	0.00	5	10.40	10.45	-5	1,084	-0.46%
2019/11/01	5.2	10.20	0	0.00	10.25	5.2	1,098	0.47%
2019/10/31	15	10.35	0	0.00	10.30	15	1,095	1.37%
2019/10/25	0.2	10.35	0	0.00	10.35	0.2	1,143	0.02%
2019/10/18	2.2	10.10	0	0.00	10.15	2.2	1,133	0.19%
2019/10/17	3	10.40	0	0.00	10.35	3	990	0.30%
2019/10/14	1	10.35	0	0.00	10.35	1	981	0.10%
2019/10/03	2	10.40	12	10.35	10.35	-10	1,057	-0.95%
2019/10/02	0.2	10.55	0	0.00	10.50	0.2	1,059	0.02%
2019/10/01	5	10.50	0	0.00	10.50	5	1,081	0.46%
2019/09/25	6	10.65	0	0.00	10.75	6	1,085	0.55%
2019/09/23	0	0.00	10	10.65	10.65	-10	1,083	-0.92%
2019/09/19	0	0.00	3	10.50	10.50	-3	1,087	-0.28%
2019/09/18	5	10.65	0	0.00	10.70	5	1,071	0.47%
2019/09/17	0	0.00	7	10.76	10.75	-7	1,081	-0.65%
2019/09/16	13	10.95	0	0.00	10.85	13	1,093	1.19%
2019/09/11	0	0.00	74	10.55	10.55	-74	1,054	-7.02%
2019/08/29	0	0.00	6	10.05	10.05	-6	1,051	-0.57%
2019/08/27	5	9.98	0	0.00	9.95	5	1,047	0.48%
2019/08/08	3	10.30	2	10.40	10.40	1	1,001	0.10%
2019/08/06	1	10.50	0	0.00	10.65	1	995	0.10%
2019/07/25	0	0.00	0.1	11.05	11.05	-0.1	1,126	-0.01%
2019/07/23	5	11.10	0	0.00	11.15	5	1,147	0.44%
2019/07/18	3	11.05	0	0.00	11.05	3	1,181	0.25%
2019/07/17	7	11.14	0	0.00	11.10	7	1,266	0.55%
2019/07/12	6	11.21	0	0.00	11.25	6	1,286	0.47%
2019/07/11	20	11.25	0	0.00	11.25	20	1,274	1.57%
2019/07/09	6	11.20	0	0.00	11.25	6	1,278	0.47%
2019/07/05	5	11.20	10	11.25	11.20	-5	1,320	-0.38%
2019/07/02	5	11.30	0	0.00	11.25	5	1,385	0.36%
2019/06/27	5	11.30	0	0.00	11.35	5	1,456	0.34%
2019/06/26	0	0.00	1	11.30	11.30	-1	1,474	-0.07%
2019/06/24	0	0.00	0	11.30	11.30	0	1,500	0.00%
2019/06/21	2	11.40	10	11.40	11.20	-8	1,555	-0.51%
2019/06/13	1	11.05	1	11.05	11.05	0	1,621	0.00%
2019/06/11	3	11.05	0	0.00	11.05	3	1,635	0.18%
2019/05/28	3	11.10	0	0.00	11.10	3	1,694	0.18%
2019/05/16	5	11.00	10	10.95	11.00	-5	1,896	-0.26%
2019/05/15	10	11.20	168.6	11.18	11.20	-158.6	1,903	-8.33%	大賣/鉅額交易
2019/05/14	2	10.95	0	0.00	11.10	2	1,920	0.10%
2019/05/13	3	11.05	0	0.00	11.10	3	1,908	0.16%
2019/05/09	7	11.89	12	11.84	11.80	-5	1,873	-0.27%
2019/05/07	0	0.00	20	12.50	12.50	-20	1,795	-1.11%
2019/05/06	2	12.30	0	0.00	12.40	2	1,804	0.11%
2019/04/29	1	12.45	0	0.00	12.45	1	1,837	0.05%
2019/04/24	9	12.82	0	0.00	12.80	9	1,815	0.50%
2019/04/23	7	12.84	2	12.85	12.85	5	1,789	0.28%
2019/04/18	2	12.30	0	0.00	12.10	2	1,711	0.12%
2019/04/11	15	12.42	3	12.35	12.40	12	1,727	0.69%
2019/04/10	1	12.60	0	0.00	12.65	1	1,693	0.06%
2019/04/02	1	12.25	0	0.00	12.25	1	1,565	0.06%
2019/03/29	11	12.48	0	0.00	12.45	11	1,519	0.72%
2019/03/28	1	12.50	4	12.50	12.60	-3	1,515	-0.20%
2019/03/26	23	12.59	2	12.45	12.55	21	1,522	1.38%
2019/03/25	2	12.80	0	0.00	12.85	2	1,463	0.14%
2019/03/22	0	0.00	12	13.40	13.40	-12	1,403	-0.86%
2019/03/12	1	13.15	0	0.00	13.20	1	1,503	0.07%
2019/03/11	2	13.05	0	0.00	13.10	2	1,525	0.13%
2019/03/08	4	13.00	0	0.00	13.05	4	1,573	0.25%
2019/03/07	10	13.10	0	0.00	13.10	10	1,599	0.63%
2019/03/04	20	13.40	0	0.00	13.40	20	1,634	1.22%
2019/02/25	0	0.00	16	13.05	12.95	-16	1,600	-1.00%
2019/02/22	30	12.88	0	0.00	12.95	30	1,584	1.89%
2019/02/21	2	12.90	0	0.00	13.00	2	1,559	0.13%
2019/02/19	10	12.90	3.1	12.85	12.95	6.9	1,472	0.47%
2019/02/18	23	12.70	0	0.00	12.70	23	1,465	1.57%
2019/02/15	25	12.55	2	12.60	12.55	23	1,462	1.57%
2019/02/13	3	12.20	14	12.17	12.30	-11	1,432	-0.77%
2019/01/30	2	12.30	0	0.00	12.30	2	1,400	0.14%
2019/01/29	0	0.00	10	12.20	12.25	-10	1,396	-0.72%
2019/01/25	0	0.00	10	12.55	12.55	-10	1,409	-0.71%
2019/01/22	2	12.60	0	0.00	12.70	2	1,419	0.14%
2019/01/21	0	0.00	1	12.60	12.70	-1	1,419	-0.07%
2019/01/18	0	0.00	5	12.45	12.45	-5	1,441	-0.35%
2019/01/11	0	12.20	0	0.00	12.20	0	1,698	0.00%
2018/12/25	2	11.60	0	0.00	11.65	2	1,874	0.11%
2018/12/20	4	11.66	0	0.00	11.65	4	1,890	0.21%
2018/12/18	0	0.00	1.1	12.09	12.00	-1.1	1,924	-0.06%
2018/12/12	0	0.00	10	12.00	11.90	-10	1,924	-0.52%
2018/12/10	0	0.00	1	12.00	11.85	-1	1,925	-0.05%
2018/12/06	3	11.90	0	0.00	11.85	3	1,929	0.16%
2018/12/05	1.9	12.40	0	0.00	12.20	1.9	1,918	0.10%
2018/12/03	0	0.00	1	12.45	12.40	-1	1,919	-0.05%
2018/11/29	5	11.80	0	0.00	11.75	5	1,884	0.27%
2018/11/09	6	11.83	0	0.00	11.70	6	1,959	0.31%
2018/11/08	10	12.10	1	12.10	12.10	9	2,001	0.45%
2018/10/26	0	0.00	3	11.15	10.95	-3	2,269	-0.13%
2018/10/25	11	11.06	20	11.00	10.90	-9	2,235	-0.40%
2018/10/24	2	12.18	0	0.00	11.90	2	2,152	0.09%
2018/10/22	0	0.00	3	13.05	13.05	-3	2,087	-0.14%
2018/10/17	0	0.00	5	13.15	13.05	-5	2,014	-0.25%
2018/10/16	2	12.88	0	0.00	12.90	2	2,013	0.10%
2018/10/15	4	12.96	0	0.00	13.00	4	2,003	0.20%
2018/10/12	1	12.95	0	0.00	13.30	1	1,989	0.05%
2018/10/09	5	13.95	0	0.00	14.25	5	1,967	0.25%
2018/10/08	1	14.25	0	0.00	14.25	1	2,070	0.05%
2018/10/05	3	14.33	0	0.00	14.20	3	2,263	0.13%
2018/10/04	1	14.85	0.2	14.90	14.80	0.8	2,325	0.04%
2018/10/03	10	15.28	0	0.00	15.00	10	2,364	0.42%
2018/10/01	0	0.00	1	15.25	15.25	-1	2,489	-0.04%
2018/09/28	2	15.40	10	15.50	15.30	-8	2,535	-0.32%
2018/09/26	50	15.60	0	0.00	15.70	50	2,534	1.97%
2018/09/21	9	15.40	0	0.00	15.70	9	2,522	0.36%
2018/09/19	0	0.00	0.3	14.50	14.50	-0.3	2,491	-0.01%
2018/09/11	20	14.35	0	0.00	14.30	20	2,593	0.77%
2018/09/10	15	14.43	1	14.80	14.25	14	2,602	0.54%
2018/09/07	12	14.85	0	0.00	14.85	12	2,597	0.46%
2018/08/30	1	15.50	0	0.00	15.55	1	2,645	0.04%
2018/08/22	20	15.80	0	0.00	15.75	20	2,761	0.72%
2018/08/15	5	15.70	0	0.00	15.60	5	2,814	0.18%
2018/08/10	1	17.15	0	0.00	17.15	1	3,114	0.03%
2018/08/09	32	17.35	2	17.30	17.35	30	3,100	0.97%
2018/08/06	0	0.00	1	18.25	18.15	-1	3,015	-0.03%
2018/08/03	20	18.40	0	0.00	18.30	20	3,036	0.66%
2018/07/31	0	0.00	1	18.70	18.65	-1	3,137	-0.03%
2018/07/30	0	0.00	4	18.80	18.55	-4	3,154	-0.13%
2018/07/20	10	18.90	0	0.00	18.90	10	3,205	0.31%
2018/07/16	20	18.80	0	0.00	19.05	20	3,271	0.61%
2018/07/13	2	20.70	31	20.89	21.00	-29	3,163	-0.92%
2018/07/12	10	20.50	0	0.00	20.50	10	3,011	0.33%
2018/07/10	10	20.00	10	20.00	20.00	0	3,053	0.00%
2018/07/09	10	19.95	0	0.00	19.95	10	3,085	0.32%
2018/07/05	2	20.33	2	20.10	20.00	0	3,224	0.00%
2018/07/02	2	20.70	0	0.00	20.60	2	3,368	0.06%
2018/06/28	0	0.00	3	20.40	20.15	-3	3,356	-0.09%
2018/06/26	0	0.00	3.6	20.10	20.10	-3.6	3,332	-0.11%
2018/06/21	0	0.00	3	20.15	20.05	-3	3,336	-0.09%
2018/06/20	1	20.05	0	0.00	20.05	1	3,366	0.03%
2018/06/19	0	0.00	2	20.30	20.15	-2	3,381	-0.06%
2018/06/15	0	0.00	5	20.35	20.30	-5	3,444	-0.15%
2018/06/14	10	20.45	0	0.00	20.35	10	3,491	0.29%
2018/06/13	0	0.00	2	20.55	20.50	-2	3,630	-0.06%
2018/06/12	10	20.60	15	20.63	20.65	-5	3,618	-0.14%
2018/06/11	0	0.00	8	20.83	20.85	-8	3,619	-0.22%
2018/06/08	10	20.90	6	20.92	20.80	4	3,630	0.11%
2018/06/07	5	21.10	5	21.00	20.85	0	3,643	0.00%
2018/06/06	0	0.00	5	20.50	20.55	-5	3,587	-0.14%
2018/06/05	0	0.00	2	20.60	20.55	-2	3,613	-0.06%
2018/06/04	2	20.65	0	0.00	20.70	2	3,604	0.06%
2018/05/30	0	0.00	10	20.10	20.00	-10	3,580	-0.28%
2018/05/29	5	20.35	0	0.00	20.35	5	3,546	0.14%
2018/05/25	5	20.70	11	20.78	20.65	-6	3,530	-0.17%
2018/05/23	0	0.00	2	21.25	21.00	-2	3,516	-0.06%
2018/05/21	1	21.40	0	0.00	21.25	1	3,453	0.03%
2018/05/18	3	21.00	1	20.85	21.10	2	3,305	0.06%
2018/05/14	0	0.00	8	20.05	20.00	-8	3,255	-0.25%
2018/05/04	2	19.63	0	0.00	19.65	2	3,160	0.06%
2018/05/02	0	0.00	5	20.00	19.95	-5	3,157	-0.16%
2018/04/26	0	0.00	1	19.95	19.75	-1	3,219	-0.03%
2018/04/20	0	0.00	0.2	20.30	20.35	-0.2	3,198	-0.01%
2018/04/18	2	20.40	0	0.00	20.35	2	3,247	0.06%
2018/04/17	1	20.60	0	0.00	20.60	1	3,232	0.03%
2018/04/16	1	20.80	2.1	20.90	20.90	-1.1	3,182	-0.03%
2018/04/13	7	20.52	6.9	20.29	20.30	0.1	3,159	0.00%
2018/04/12	1	20.05	6	20.00	20.00	-5	3,199	-0.16%
2018/04/11	0	0.00	2	19.98	19.90	-2	3,191	-0.06%
2018/04/10	0	0.00	20	19.63	19.60	-20	3,081	-0.65%
2018/04/09	29	19.45	17	19.24	19.35	12	3,048	0.39%
2018/04/02	0	0.00	17	19.00	19.05	-17	3,059	-0.56%
2018/03/28	14	18.90	0	0.00	18.85	14	3,342	0.42%
2018/03/23	1	18.80	2	18.95	19.00	-1	3,408	-0.03%
2018/03/19	6	19.12	0	0.00	19.00	6	3,434	0.17%
2018/03/09	2	17.90	0	0.00	17.85	2	4,286	0.05%
2018/03/08	0	0.00	5	18.15	18.15	-5	4,387	-0.11%
2018/03/01	0	0.00	1	18.55	18.55	-1	4,842	-0.02%
2018/02/27	0	0.00	5	18.40	18.45	-5	4,943	-0.10%
2018/02/23	0	0.00	1	18.60	18.55	-1	5,103	-0.02%
2018/02/22	0	0.00	5	18.45	18.40	-5	5,114	-0.10%
2018/02/08	1	17.40	5	17.60	17.70	-4	5,197	-0.08%
2018/02/06	2	16.40	15	17.05	16.75	-13	5,334	-0.24%
2018/02/05	3	18.13	0	0.00	18.20	3	5,527	0.05%
2018/01/31	0	0.00	2	18.35	18.40	-2	5,637	-0.04%
2018/01/30	2	18.60	0	0.00	18.50	2	5,693	0.04%
2018/01/29	2	18.65	15.1	18.55	18.55	-13.1	6,006	-0.22%
2018/01/26	1	18.45	0	0.00	18.60	1	6,000	0.02%
2018/01/23	0	0.00	4	18.45	18.40	-4	5,968	-0.07%
2018/01/22	0	0.00	2	18.55	18.70	-2	6,006	-0.03%
2018/01/19	0	0.00	4	18.80	18.70	-4	6,028	-0.07%
2018/01/18	2	18.95	0	0.00	18.90	2	6,014	0.03%
2018/01/16	0	0.00	31.4	19.05	19.10	-31.4	5,992	-0.52%
2018/01/12	1	19.65	0	0.00	19.45	1	6,026	0.02%
2018/01/10	3	19.65	0	0.00	19.65	3	6,029	0.05%
2018/01/09	5	19.70	0	0.00	19.70	5	6,048	0.08%
2018/01/08	0	0.00	20.5	19.60	19.45	-20.5	6,067	-0.34%
2018/01/05	0	0.00	10	19.25	19.30	-10	5,948	-0.17%