達運 (6120)-國泰-板橋券商分點個股進出

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

達運

(6120)

可現股當沖

股價
17.00
漲跌
▲0.15
漲幅
+0.89%
成交量
8,199張
產業
上市光電類股
263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

達運 (6120)籌碼相關－國泰-板橋券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-板橋券商分點個股進出
國泰-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	62	17.00	6.3	17.13	17.00	55.7	10,955	0.51%
2024/04/25	69.2	16.97	49.9	16.91	16.85	19.3	11,515	0.17%
2024/04/24	42	16.80	12.2	16.89	16.80	29.8	12,382	0.24%
2024/04/23	162.2	16.99	111.2	16.89	16.70	51	12,508	0.41%	大買/大賣/
2024/04/22	83.3	16.81	36.4	16.73	16.80	46.9	12,501	0.38%
2024/04/19	33	15.52	6	15.63	15.75	27	12,587	0.21%
2024/04/18	39.2	15.98	77.5	15.90	15.90	-38.3	13,006	-0.29%
2024/04/17	62	15.66	0	0.00	15.60	62	14,719	0.42%
2024/04/16	30.7	15.58	47	15.56	15.60	-16.3	15,102	-0.11%
2024/04/15	12	16.60	44.7	16.76	16.40	-32.7	15,356	-0.21%
2024/04/12	39.7	17.10	24.7	16.92	16.75	15	15,296	0.10%
2024/04/11	23.3	17.37	17	17.48	17.15	6.4	15,201	0.04%
2024/04/10	45.3	17.58	26.4	17.52	17.55	18.9	15,264	0.12%
2024/04/09	80.7	17.71	129.4	17.64	17.25	-48.6	15,120	-0.32%	大賣/
2024/04/08	269.5	18.64	156.2	18.29	17.90	113.3	14,805	0.77%	大買/大賣/鉅額交易
2024/04/03	101.1	18.32	352.5	17.73	18.60	-251.4	13,686	-1.84%	大買/大賣/鉅額交易
2024/04/02	129.2	17.23	123.1	17.32	16.95	6.1	12,806	0.05%	大買/大賣/
2024/04/01	95	16.56	88.2	16.55	16.55	6.9	12,262	0.06%
2024/03/29	56	16.12	131	16.21	16.10	-75	12,158	-0.62%	大賣/
2024/03/28	4	16.15	45	16.19	16.15	-41	12,089	-0.34%
2024/03/27	18	15.93	7	15.99	15.95	11	12,044	0.09%
2024/03/26	202	16.10	12	15.94	15.90	190	12,016	1.58%	大買/鉅額交易
2024/03/25	86	16.25	41	16.30	16.25	45	11,947	0.38%
2024/03/22	94	15.79	86.1	15.94	15.95	7.9	11,882	0.07%
2024/03/21	1	15.65	0	0.00	15.80	1	11,845	0.01%
2024/03/20	34	15.94	0	0.00	15.65	34	11,799	0.29%
2024/03/19	10	15.94	10.3	15.90	15.85	-0.3	11,777	0.00%
2024/03/18	19	15.81	9	15.87	15.95	10	11,743	0.08%
2024/03/14	30	15.77	2.1	15.75	15.65	27.9	11,757	0.24%
2024/03/13	111	16.25	55.1	16.22	15.95	55.9	11,681	0.48%	大買/
2024/03/12	88.2	16.78	420	16.95	16.95	-331.8	11,466	-2.89%	大賣/鉅額交易
2024/03/11	68	16.19	21.6	15.91	16.50	46.4	11,000	0.42%
2024/03/08	8.2	15.01	12.4	15.04	15.00	-4.2	10,733	-0.04%
2024/03/07	55	15.39	0	0.00	15.35	55	10,660	0.52%
2024/03/06	9	15.87	10	15.84	15.60	-1	10,579	-0.01%
2024/03/05	57	15.75	53	16.14	16.05	4	10,524	0.04%
2024/03/04	24.1	15.63	22	15.60	15.50	2.1	10,356	0.02%
2024/03/01	5	15.50	8	15.54	15.40	-3	10,307	-0.03%
2024/02/29	13	15.78	22.1	15.78	15.65	-9.1	10,277	-0.09%
2024/02/27	113	15.80	9	16.23	15.80	104	10,237	1.02%	大買/鉅額交易
2024/02/26	60.2	16.17	54	16.24	16.20	6.2	10,170	0.06%
2024/02/23	40	16.51	50	16.49	16.20	-10	10,157	-0.10%
2024/02/22	222	16.50	3	16.48	16.35	219	10,080	2.17%	大買/鉅額交易
2024/02/21	7	16.60	13.1	16.75	16.50	-6.1	10,022	-0.06%
2024/02/20	22.1	16.74	268.6	16.67	16.65	-246.5	9,965	-2.47%	大賣/鉅額交易
2024/02/19	40	17.07	29	17.08	16.85	11	9,869	0.11%
2024/02/16	17.2	16.94	55.1	17.10	17.10	-37.9	9,692	-0.39%
2024/02/15	11	16.25	50.3	16.25	16.30	-39.3	9,410	-0.42%
2024/02/05	73.1	15.77	41	15.71	15.75	32	9,238	0.35%
2024/02/02	100	15.65	60	15.59	15.50	40	9,147	0.44%
2024/02/01	24.1	15.33	25	15.37	15.35	-0.9	9,110	-0.01%
2024/01/31	40.2	15.69	54	15.78	15.50	-13.8	9,015	-0.15%
2024/01/30	61.1	16.08	17.6	16.10	16.10	43.6	8,903	0.49%
2024/01/29	64	15.82	30	15.95	15.85	34	8,780	0.39%
2024/01/26	101.1	16.02	106.1	15.91	15.80	-5	8,713	-0.06%	大買/大賣/
2024/01/25	41.1	16.06	25	16.17	15.95	16.1	8,589	0.19%
2024/01/24	72.1	16.35	19.2	16.44	16.25	52.9	8,453	0.63%
2024/01/23	153.1	16.77	68.1	16.55	16.40	85	8,338	1.02%	大買/
2024/01/22	190.1	16.73	39.4	16.69	16.45	150.7	8,093	1.86%	大買/鉅額交易
2024/01/19	213.2	17.10	266.1	17.09	16.90	-52.9	7,868	-0.67%	大買/大賣/
2024/01/18	485.1	17.21	918.6	17.14	17.45	-433.5	7,224	-6.00%	大買/大賣/鉅額交易
2024/01/17	158	16.16	132.1	16.31	15.90	25.9	6,305	0.41%	大買/大賣/
2024/01/16	322	16.63	232.3	16.82	16.40	89.7	6,114	1.47%	大買/大賣/
2024/01/15	269.1	16.80	346.5	16.92	16.80	-77.4	5,822	-1.33%	大買/大賣/
2024/01/12	139.5	16.65	167.2	16.73	16.80	-27.7	5,465	-0.51%	大買/大賣/
2024/01/11	500	16.94	279.8	17.07	16.45	220.2	4,982	4.42%	大買/大賣/鉅額交易
2024/01/10	90.5	15.14	99	16.02	16.25	-8.4	3,206	-0.26%
2024/01/09	218.5	15.04	139.4	14.88	14.80	79.2	2,785	2.84%	大買/大賣/
2024/01/08	0.6	14.16	1.1	14.11	14.15	-0.6	2,602	-0.02%
2024/01/05	1.5	14.19	0	0.00	14.15	1.5	2,603	0.06%
2024/01/04	10.5	14.36	12.1	14.37	14.15	-1.6	2,574	-0.06%
2024/01/03	1.3	13.36	0	0.00	13.75	1.3	2,566	0.05%
2024/01/02	1.1	13.45	1	13.40	13.40	0.1	2,594	0.00%
2023/12/29	1	13.30	1	13.35	13.40	0	2,759	0.00%
2023/12/28	3	13.43	0	0.00	13.40	3	2,821	0.11%
2023/12/27	6	13.46	5	13.55	13.55	1	2,957	0.03%
2023/12/26	1.2	13.34	0	0.00	13.40	1.2	3,005	0.04%
2023/12/25	2	13.23	23	13.27	13.15	-21	3,068	-0.68%
2023/12/21	3	13.40	0	0.00	13.30	3	3,140	0.10%
2023/12/20	2	13.40	2	13.40	13.50	0	3,214	0.00%
2023/12/19	3	13.30	5.9	13.30	13.30	-2.9	3,325	-0.09%
2023/12/18	1.2	13.48	0	0.00	13.45	1.2	3,336	0.04%
2023/12/15	1.2	13.65	2	13.70	13.65	-0.8	3,401	-0.02%
2023/12/14	0.2	13.95	1	13.85	13.70	-0.9	3,554	-0.02%
2023/12/13	1.3	13.74	3	13.67	13.55	-1.7	3,790	-0.05%
2023/12/12	18	13.55	12	13.63	13.70	6	3,975	0.15%
2023/12/11	2	13.95	0	0.00	13.80	2	4,219	0.05%
2023/12/08	3	13.75	3.2	13.75	13.80	-0.2	4,394	0.00%
2023/12/07	0.3	13.79	2	13.75	13.65	-1.7	4,921	-0.03%
2023/12/06	0	13.82	1.1	13.90	13.75	-1.1	4,977	-0.02%
2023/12/05	3	13.82	2.1	13.85	13.85	0.9	4,991	0.02%
2023/12/04	3	14.00	8	14.01	14.00	-5	5,037	-0.10%
2023/12/01	0	0.00	10	13.88	13.90	-10	5,055	-0.20%
2023/11/30	4.1	13.66	0	0.00	13.75	4.1	5,063	0.08%
2023/11/29	3	13.88	6	13.85	13.85	-3	5,040	-0.06%
2023/11/28	6	13.90	5	13.95	13.95	1	5,055	0.02%
2023/11/27	12	14.00	2.5	13.90	13.75	9.6	5,065	0.19%
2023/11/24	2	14.15	12.1	14.10	14.00	-10.1	5,075	-0.20%
2023/11/22	22	14.08	25.2	14.19	14.10	-3.2	5,085	-0.06%
2023/11/21	2	14.15	0	0.00	14.05	2	5,030	0.04%
2023/11/20	0.1	13.95	0	0.00	13.90	0.1	5,056	0.00%
2023/11/17	0	13.75	5	13.70	13.75	-5	5,101	-0.10%
2023/11/16	7	13.64	4	13.69	13.60	3	5,154	0.06%
2023/11/15	0.1	13.80	3	13.73	13.65	-2.9	5,166	-0.06%
2023/11/14	1.3	13.45	4	13.45	13.40	-2.7	5,191	-0.05%
2023/11/13	0	0.00	6	13.40	13.40	-6	5,230	-0.11%
2023/11/10	3.2	13.39	0	0.00	13.40	3.2	5,277	0.06%
2023/11/09	10	13.56	60	13.60	13.55	-50	5,324	-0.94%
2023/11/08	57	14.00	1	14.10	13.90	56	5,343	1.05%
2023/11/07	3	13.92	0	13.95	13.90	3	5,473	0.05%
2023/11/06	11.2	14.01	15	14.04	14.10	-3.8	5,703	-0.07%
2023/11/03	5.2	13.95	52	14.00	13.90	-46.8	5,876	-0.80%
2023/11/02	10	14.17	3	14.27	14.10	7	5,977	0.12%
2023/11/01	16	13.81	0	0.00	13.75	16	5,987	0.27%
2023/10/31	52.1	14.05	1	13.80	13.80	51.1	6,021	0.85%
2023/10/30	4	13.99	2	13.95	13.95	2	6,089	0.03%
2023/10/27	2	14.05	0	0.00	13.95	2	6,108	0.03%
2023/10/26	3.1	14.12	0	0.00	14.10	3.1	6,188	0.05%
2023/10/25	0	0.00	2	14.35	14.45	-2	6,233	-0.03%
2023/10/24	5	14.08	2	14.23	14.15	3	6,379	0.05%
2023/10/23	2	13.73	8	13.82	14.00	-6	6,551	-0.09%
2023/10/20	7.2	13.62	1	13.45	13.50	6.2	6,653	0.09%
2023/10/19	95.1	13.82	11	13.84	13.80	84.1	6,736	1.25%
2023/10/18	13.1	14.08	6.1	14.25	13.90	6.9	6,942	0.10%
2023/10/17	15	14.23	12	14.30	14.15	3	7,104	0.04%
2023/10/16	45.1	14.39	43.2	14.39	14.30	1.9	7,417	0.03%
2023/10/13	14	14.97	24	14.76	14.70	-10	7,394	-0.13%
2023/10/12	51	15.00	0.1	15.00	14.85	50.9	7,571	0.67%
2023/10/11	27.2	15.08	71	15.12	14.75	-43.8	7,913	-0.55%
2023/10/06	66	16.10	15	16.00	15.90	51	8,521	0.60%
2023/10/05	40	16.29	28.4	16.40	16.30	11.6	9,007	0.13%
2023/10/04	30	15.71	33	16.07	16.20	-3	9,543	-0.03%
2023/10/03	23	16.02	24.4	16.00	16.05	-1.4	9,820	-0.01%
2023/10/02	16	15.98	11	16.05	16.15	5	9,763	0.05%
2023/09/28	4	16.11	53.5	16.05	15.80	-49.5	9,746	-0.51%
2023/09/27	3	15.87	8.5	15.90	15.90	-5.4	9,694	-0.06%
2023/09/26	7	15.84	20	15.86	15.80	-13	9,679	-0.13%
2023/09/25	68	15.96	65.6	16.04	16.05	2.4	9,699	0.02%
2023/09/22	9.1	15.90	10.6	15.92	16.00	-1.5	9,645	-0.02%
2023/09/21	4	15.48	8.1	15.46	15.45	-4.1	9,548	-0.04%
2023/09/20	7.1	15.56	24	15.51	15.55	-16.9	9,535	-0.18%
2023/09/19	82	15.79	13	16.00	15.85	69	9,608	0.72%
2023/09/18	45.1	16.10	38.1	16.20	16.10	7	9,959	0.07%
2023/09/15	67.3	15.79	54.2	15.64	15.55	13.1	10,661	0.12%
2023/09/14	52	15.80	65.2	15.95	15.70	-13.2	10,989	-0.12%
2023/09/13	20.1	14.99	29	14.81	14.95	-8.9	11,493	-0.08%
2023/09/12	135	15.39	38	15.42	14.50	97	11,354	0.85%	大買/
2023/09/11	12	15.50	3.4	15.50	15.50	8.6	10,920	0.08%
2023/09/08	0.1	14.05	0	0.00	14.10	0.1	10,897	0.00%
2023/09/07	2.1	14.20	0	0.00	14.10	2.1	10,884	0.02%
2023/09/06	8	14.87	5	14.60	14.60	3	10,845	0.03%
2023/09/05	12	14.82	2.1	14.90	14.95	9.9	10,846	0.09%
2023/09/04	1.1	14.89	0	0.00	14.95	1.1	10,833	0.01%
2023/09/01	12	14.94	9	14.98	14.90	3	10,824	0.03%
2023/08/31	0	0.00	1	14.85	14.90	-1	10,810	-0.01%
2023/08/30	1	14.50	2.2	14.65	14.75	-1.2	10,924	-0.01%
2023/08/29	1	14.50	0	0.00	14.55	1	10,898	0.01%
2023/08/28	19.1	14.36	0	0.00	14.40	19.1	10,894	0.18%
2023/08/25	5	14.72	0.7	14.75	14.70	4.3	10,884	0.04%
2023/08/24	13	14.90	21	15.12	14.85	-8	10,970	-0.07%
2023/08/23	2	14.40	10	14.41	14.50	-8	10,905	-0.07%
2023/08/22	19.1	14.87	20.2	14.66	14.60	-1.1	10,845	-0.01%
2023/08/21	0	0.00	5	15.38	15.20	-5	10,781	-0.05%
2023/08/18	24	15.31	23	15.30	15.10	1	10,763	0.01%
2023/08/17	17	15.10	23	15.36	15.45	-6	10,708	-0.06%
2023/08/16	20.1	15.10	23.8	15.15	15.10	-3.7	10,657	-0.04%
2023/08/15	11	15.33	1	15.50	15.45	10	10,600	0.09%
2023/08/14	29.1	14.85	12.2	14.90	14.85	16.9	10,529	0.16%
2023/08/11	14	15.15	10	15.17	15.30	4	10,457	0.04%
2023/08/10	2.2	14.37	35	14.54	14.70	-32.8	10,312	-0.32%
2023/08/09	21.7	15.12	0	0.00	15.10	21.7	10,074	0.22%
2023/08/08	32	16.78	0.2	16.95	16.75	31.8	9,895	0.32%
2023/08/07	4	16.41	2.2	16.52	16.50	1.8	9,784	0.02%
2023/08/04	8	16.17	24	16.23	16.25	-16	9,731	-0.16%
2023/08/02	23.1	16.22	17	16.28	16.15	6.1	9,702	0.06%
2023/08/01	34.1	16.74	12.3	16.82	16.65	21.8	9,609	0.23%
2023/07/31	30	16.83	33	16.85	16.65	-3	9,576	-0.03%
2023/07/28	31.4	16.85	27.5	16.92	16.95	3.9	9,484	0.04%
2023/07/27	12	17.30	24.2	17.09	17.20	-12.2	9,398	-0.13%
2023/07/26	29.3	16.66	462.1	16.40	16.45	-432.9	9,213	-4.70%	大賣/鉅額交易
2023/07/25	30	17.56	19	17.53	17.65	11	8,969	0.12%
2023/07/24	19	17.48	17	17.31	17.25	2	8,812	0.02%
2023/07/21	28.1	17.98	130	17.74	17.70	-101.9	8,670	-1.17%	大賣/鉅額交易
2023/07/20	49.1	19.10	39.2	19.17	18.90	9.9	8,434	0.12%
2023/07/19	41	19.13	46	19.25	19.20	-5	8,219	-0.06%
2023/07/18	57	18.81	47.1	19.14	18.20	9.9	7,875	0.13%
2023/07/17	11	19.05	24.4	19.02	18.95	-13.4	7,689	-0.17%
2023/07/14	37.3	18.89	54.5	18.90	18.75	-17.2	7,505	-0.23%
2023/07/13	161.3	19.46	85.2	19.85	19.15	76	7,164	1.06%	大買/
2023/07/12	98.9	18.40	350.5	18.16	18.90	-251.7	6,415	-3.92%	大賣/鉅額交易
2023/07/11	114.4	17.45	182.5	17.53	17.70	-68.1	5,935	-1.15%	大買/大賣/
2023/07/10	5	16.91	69.5	17.03	17.50	-64.5	5,248	-1.23%
2023/07/07	13.3	15.70	16	15.75	15.95	-2.7	4,908	-0.06%
2023/07/06	7.1	15.43	4.1	15.42	15.40	3	4,824	0.06%
2023/07/05	0.2	15.10	17.1	15.20	15.20	-16.9	4,789	-0.35%
2023/07/04	10	15.02	4.5	15.14	14.90	5.5	4,762	0.11%
2023/07/03	10.2	15.43	9.7	15.58	15.25	0.5	4,747	0.01%
2023/06/30	1	15.05	7.2	15.01	15.15	-6.2	4,708	-0.13%
2023/06/29	13	14.86	6.8	14.71	14.70	6.2	4,689	0.13%
2023/06/28	7.1	14.69	4	14.57	14.55	3.1	4,674	0.07%
2023/06/27	9.4	14.62	55.6	14.33	14.40	-46.2	4,644	-1.00%
2023/06/26	308.2	15.94	113	16.05	15.25	195.2	4,497	4.34%	大買/大賣/鉅額交易
2023/06/21	627	16.09	284.9	15.99	15.85	342.1	4,000	8.55%	大買/大賣/鉅額交易
2023/06/20	56.4	14.49	320.1	14.51	15.55	-263.7	3,047	-8.65%	大賣/鉅額交易
2023/06/19	339.3	13.85	213	14.10	14.15	126.2	2,575	4.90%	大買/大賣/鉅額交易
2023/06/16	0	0.00	2	13.55	13.55	-2	1,831	-0.11%
2023/06/15	11	11.72	35.1	12.32	12.35	-24.1	1,761	-1.37%
2023/06/14	115.2	11.26	10.5	11.29	11.25	104.7	1,665	6.29%	大買/鉅額交易
2023/06/13	157	11.01	13.3	11.02	11.00	143.7	1,634	8.80%	大買/鉅額交易
2023/06/12	11.2	11.00	22	11.00	10.95	-10.8	1,616	-0.67%
2023/06/09	9	10.96	9	10.99	10.85	0	1,595	0.00%
2023/06/08	0.1	10.65	0	0.00	10.60	0.1	1,567	0.01%
2023/06/07	0.4	10.93	0	0.00	10.80	0.4	1,573	0.02%
2023/06/06	6	10.88	0	0.00	10.90	6	1,579	0.38%
2023/06/05	56	10.90	13	10.99	10.85	43	1,580	2.72%
2023/06/02	10	10.71	4.9	10.84	10.75	5.1	1,456	0.35%
2023/06/01	0	0.00	7	10.72	10.80	-7	1,459	-0.48%
2023/05/31	5.1	10.75	4	10.75	10.80	1.1	1,457	0.08%
2023/05/30	4.1	10.82	13.2	10.71	10.65	-9.1	1,441	-0.63%
2023/05/29	1.4	10.36	0.9	10.42	10.30	0.5	1,354	0.04%
2023/05/26	2.5	10.49	0	0.00	10.25	2.5	1,375	0.18%
2023/05/25	1.1	10.74	11	10.70	10.65	-9.9	1,386	-0.71%
2023/05/24	1	10.45	0	0.00	10.70	1	1,424	0.07%
2023/05/23	1.1	10.45	8	10.50	10.45	-6.9	1,436	-0.48%
2023/05/22	0.2	10.40	0	0.00	10.45	0.2	1,463	0.01%
2023/05/19	0.4	10.32	0.1	10.35	10.30	0.3	1,518	0.02%
2023/05/18	1.1	10.55	0	0.00	10.35	1.1	1,525	0.07%
2023/05/17	2.5	10.40	0	0.00	10.40	2.5	1,528	0.16%
2023/05/16	0.3	10.25	6.2	10.17	10.20	-5.9	1,565	-0.38%
2023/05/15	0.5	10.08	6.2	10.05	10.10	-5.7	1,567	-0.36%
2023/05/12	10.4	10.09	4.5	10.14	10.05	5.9	1,578	0.37%
2023/05/11	2.4	10.10	4.3	10.12	10.05	-1.9	1,583	-0.12%
2023/05/10	0.7	10.31	2	10.20	10.20	-1.3	1,590	-0.08%
2023/05/09	0.2	10.20	9	10.15	10.15	-8.8	1,625	-0.54%
2023/05/08	0.5	10.30	0	0.00	10.20	0.5	1,652	0.03%
2023/05/05	2.3	10.21	0	10.30	10.25	2.3	1,661	0.14%
2023/05/04	6.1	10.19	5	10.20	10.15	1.1	1,665	0.07%
2023/05/03	0.3	10.35	2	10.30	10.30	-1.7	1,661	-0.10%
2023/05/02	7	10.25	5.1	10.30	10.25	1.9	1,668	0.11%
2023/04/28	0	10.40	1	10.30	10.25	-1	1,665	-0.06%
2023/04/27	0.1	10.45	0.2	10.40	10.25	-0.1	1,662	0.00%
2023/04/26	1.2	10.26	1	10.15	10.30	0.2	1,677	0.01%
2023/04/25	0.4	10.37	5.4	10.30	10.15	-5	1,673	-0.30%
2023/04/24	0.5	10.45	0	0.00	10.45	0.5	1,649	0.03%
2023/04/21	16.1	10.52	4	10.40	10.40	12.1	1,637	0.74%
2023/04/20	6.2	10.74	0	0.00	10.65	6.2	1,608	0.38%
2023/04/19	6.1	11.29	45.3	11.41	11.10	-39.2	1,569	-2.50%
2023/04/18	0	0.00	21	11.38	11.45	-21	1,532	-1.37%
2023/04/17	1	11.11	8	11.26	11.35	-7	1,495	-0.47%
2023/04/14	8.2	11.10	27.2	11.12	11.15	-19	1,448	-1.31%
2023/04/13	40	10.85	4	10.84	10.75	36	1,381	2.61%
2023/04/12	5	10.70	5	10.70	10.70	0	1,354	0.00%
2023/04/11	0	10.61	0	0.00	10.70	0	1,348	0.00%
2023/04/10	6.3	10.60	0	0.00	10.55	6.3	1,336	0.47%
2023/04/07	1.2	10.76	1	10.70	10.70	0.2	1,316	0.02%
2023/03/31	0	10.65	1.6	10.64	10.65	-1.6	1,303	-0.12%
2023/03/30	1.1	10.55	0.3	10.55	10.55	0.8	1,277	0.07%
2023/03/29	0.1	10.40	0	0.00	10.45	0.1	1,266	0.00%
2023/03/28	0.1	10.60	2	10.40	10.40	-1.9	1,265	-0.15%
2023/03/24	0	0.00	5.9	10.66	10.60	-5.9	1,246	-0.47%
2023/03/23	1	10.55	3.3	10.45	10.45	-2.3	1,223	-0.19%
2023/03/22	21.2	10.68	16.9	10.78	10.60	4.3	1,209	0.35%
2023/03/21	9.2	10.61	8.8	10.54	10.60	0.4	1,145	0.04%
2023/03/20	1	10.05	1	10.10	10.00	0	1,074	0.00%
2023/03/17	0.4	10.06	0	0.00	10.05	0.4	1,076	0.04%
2023/03/16	0.4	9.96	2	9.92	9.96	-1.6	1,074	-0.15%
2023/03/15	0.6	10.02	5.9	10.10	9.96	-5.3	1,071	-0.49%
2023/03/14	5.2	10.05	5	10.05	10.00	0.2	1,073	0.02%
2023/03/13	2.2	10.02	1	10.00	10.00	1.2	1,082	0.11%
2023/03/10	6.7	10.09	0.1	10.25	10.15	6.6	1,076	0.61%
2023/03/09	5.4	10.23	0	0.00	10.20	5.4	1,066	0.50%
2023/03/08	4.2	10.30	3.4	10.35	10.40	0.8	1,064	0.07%
2023/03/07	4.1	10.23	4	10.30	10.35	0.1	1,051	0.01%
2023/03/06	4.2	10.33	2	10.40	10.25	2.2	1,042	0.21%
2023/03/03	3.5	10.27	4.2	10.35	10.25	-0.7	1,034	-0.07%
2023/03/02	2.5	10.15	7.5	10.21	10.15	-5	1,020	-0.49%
2023/03/01	9.3	10.30	9	10.22	10.15	0.2	1,012	0.02%
2023/02/24	4	10.35	8.2	10.39	10.45	-4.2	994	-0.42%
2023/02/23	21.8	10.32	17	10.38	10.30	4.8	964	0.50%
2023/02/22	10	10.26	6	10.26	10.30	4	939	0.43%
2023/02/21	1.1	10.15	0	0.00	10.05	1.1	891	0.13%
2023/02/20	8.3	10.19	10.8	10.21	10.20	-2.5	868	-0.29%
2023/02/17	6.3	10.05	5	10.06	9.99	1.3	841	0.15%
2023/02/16	7.2	9.88	1	9.91	9.91	6.2	802	0.77%
2023/02/15	8.2	9.80	3	9.78	9.85	5.2	795	0.66%
2023/02/14	7.7	9.71	0.4	9.77	9.78	7.3	782	0.93%
2023/02/13	1.2	9.46	0.5	9.52	9.46	0.7	738	0.10%
2023/02/10	0.5	9.46	0	0.00	9.57	0.5	737	0.07%
2023/02/09	1.3	9.53	0.7	9.62	9.52	0.6	724	0.08%
2023/02/08	0.8	9.65	0	0.00	9.63	0.8	719	0.11%
2023/02/07	1.2	9.67	0	0.00	9.67	1.2	705	0.17%
2023/02/06	0.3	9.32	1	9.52	9.52	-0.7	676	-0.11%
2023/02/03	2.3	9.20	0.9	9.29	9.25	1.4	636	0.22%
2023/02/02	2.7	9.14	0.9	9.17	9.18	1.8	624	0.29%
2023/02/01	3	9.07	1.6	9.11	9.05	1.4	626	0.23%
2023/01/31	1.1	9.09	5.3	9.00	9.07	-4.2	624	-0.68%
2023/01/30	5.2	8.78	0	0.00	8.89	5.2	616	0.85%
2023/01/17	1.6	8.74	0	0.00	8.71	1.6	613	0.26%
2023/01/16	2.7	8.71	0.5	8.80	8.70	2.2	625	0.35%
2023/01/13	0.5	8.93	1.3	9.00	8.85	-0.9	604	-0.14%
2023/01/12	0.2	9.03	0	0.00	8.94	0.2	603	0.03%
2023/01/11	0.1	9.04	0	0.00	8.99	0.1	607	0.02%
2023/01/10	3.6	8.97	4.8	8.98	8.97	-1.2	612	-0.20%
2023/01/09	0.4	9.02	0.3	9.00	8.99	0.1	618	0.01%
2023/01/06	0.1	8.94	0	0.00	8.92	0.1	626	0.02%
2023/01/05	0.1	8.98	0	0.00	8.91	0.1	644	0.01%
2023/01/04	0.3	8.95	0	0.00	8.89	0.3	653	0.04%
2023/01/03	2.4	8.82	0	0.00	8.81	2.4	662	0.37%
2022/12/30	0.1	8.85	0	0.00	8.81	0.1	666	0.02%
2022/12/29	0.4	8.85	0	0.00	8.82	0.4	677	0.06%
2022/12/28	1.3	8.92	0	0.00	8.88	1.3	688	0.19%
2022/12/27	3.2	8.99	0	0.00	8.99	3.2	694	0.46%
2022/12/26	2.2	9.04	0.8	9.07	8.99	1.4	704	0.20%
2022/12/23	6.7	9.02	1	9.05	9.05	5.7	716	0.79%
2022/12/22	2.1	8.88	2.7	8.89	8.84	-0.6	716	-0.09%
2022/12/21	0.1	8.77	0	0.00	8.83	0.1	737	0.01%
2022/12/20	1	8.82	0	0.00	8.71	1	744	0.13%
2022/12/19	0.6	8.88	0	0.00	8.81	0.6	783	0.07%
2022/12/16	2.3	8.98	0	0.00	8.90	2.3	788	0.29%
2022/12/15	0.2	9.10	0	0.00	9.06	0.2	793	0.02%
2022/12/14	1.2	9.06	4	9.05	9.08	-2.8	804	-0.35%
2022/12/13	1.1	8.97	0	0.00	8.96	1.1	802	0.14%
2022/12/12	0.3	8.90	0	0.00	8.98	0.3	810	0.03%
2022/12/09	1	8.98	0	0.00	8.95	1	809	0.12%
2022/12/08	0.3	9.01	0	0.00	8.96	0.3	814	0.04%
2022/12/07	1.4	9.02	2	9.02	9.00	-0.6	821	-0.07%
2022/12/06	0.5	9.20	0	0.00	9.13	0.5	816	0.06%
2022/12/05	1.6	9.36	0	0.00	9.36	1.6	834	0.20%
2022/12/02	0.2	9.30	0	0.00	9.25	0.2	826	0.03%
2022/11/30	0.3	9.18	0	0.00	9.11	0.3	841	0.04%
2022/11/29	2	9.03	0	0.00	9.05	2	875	0.23%
2022/11/28	1.3	8.97	0	0.00	8.98	1.3	907	0.15%
2022/11/25	0.1	9.16	0	0.00	9.10	0.1	957	0.01%
2022/11/24	0.2	9.16	0	9.16	9.13	0.1	1,201	0.01%
2022/11/21	1.2	9.14	0	0.00	9.16	1.2	1,236	0.10%
2022/11/17	0	0.00	0	9.27	9.21	0	1,256	0.00%
2022/11/16	0.2	9.17	7	9.17	9.15	-6.8	1,273	-0.53%
2022/11/14	0	0.00	4	9.11	9.26	-4	1,339	-0.30%
2022/11/11	1.1	8.99	0	0.00	9.02	1.1	1,334	0.08%
2022/11/10	0	8.97	0	0.00	8.95	0	1,346	0.00%
2022/11/09	0.4	9.02	0.1	9.02	9.03	0.3	1,364	0.02%
2022/11/08	8.2	9.00	1.9	9.09	8.95	6.3	1,411	0.45%
2022/11/04	2	8.91	1	8.89	8.98	1	1,463	0.07%
2022/11/03	1.1	8.88	0	0.00	8.88	1.1	1,468	0.07%
2022/11/02	0.1	8.96	0	0.00	8.93	0.1	1,478	0.01%
2022/10/28	3.3	8.67	1.3	8.76	8.56	2	1,522	0.13%
2022/10/27	1	8.88	1	8.93	8.91	0	1,516	0.00%
2022/10/26	0.3	8.96	0	0.00	8.85	0.3	1,525	0.02%
2022/10/24	1	8.99	1	9.03	8.95	0	1,553	0.00%
2022/10/21	3.1	8.81	0	0.00	8.75	3.1	1,552	0.20%
2022/10/20	1.2	8.90	5	8.89	8.90	-3.8	1,568	-0.24%
2022/10/19	1.2	9.06	1	9.10	9.07	0.2	1,581	0.01%
2022/10/18	0.1	9.13	3	9.17	9.15	-3	1,590	-0.19%
2022/10/17	1.2	8.80	0.2	9.01	8.96	1	1,605	0.06%
2022/10/14	0.2	9.00	0	0.00	8.97	0.2	1,625	0.01%
2022/10/13	5.1	8.59	3	8.60	8.56	2.1	1,636	0.13%
2022/10/12	0.3	9.05	0	0.00	9.01	0.3	1,631	0.02%
2022/10/11	0.2	9.08	0	0.00	9.05	0.2	1,643	0.01%
2022/10/06	1.1	9.23	0.6	9.25	9.23	0.6	1,644	0.03%
2022/10/05	0.3	9.22	0	0.00	9.22	0.3	1,652	0.02%
2022/10/04	2.1	8.91	0.7	9.00	8.98	1.3	1,664	0.08%
2022/10/03	0.3	8.73	3	8.82	8.82	-2.7	1,663	-0.16%
2022/09/30	5.1	8.56	4	8.62	8.80	1.1	1,678	0.07%
2022/09/29	1	8.45	0	0.00	8.59	1	1,689	0.06%
2022/09/28	3.4	8.45	0	0.00	8.23	3.4	1,702	0.20%
2022/09/27	6.1	8.61	0	0.00	8.62	6.1	1,701	0.36%
2022/09/26	31.9	8.85	6.5	8.89	8.59	25.4	1,707	1.49%
2022/09/23	0.6	9.21	0	0.00	9.12	0.6	1,703	0.03%
2022/09/22	0.5	9.19	0	0.00	9.20	0.5	1,732	0.03%
2022/09/21	4.9	9.19	2.2	9.22	9.18	2.6	1,732	0.15%
2022/09/20	1.9	9.35	0.9	9.37	9.31	1	1,743	0.06%
2022/09/19	3.5	9.38	6	9.31	9.31	-2.5	1,773	-0.14%
2022/09/16	4.1	9.49	2.9	9.51	9.45	1.2	1,783	0.07%
2022/09/15	9.6	9.55	3.2	9.54	9.54	6.3	1,822	0.35%
2022/09/14	3.9	9.45	0	0.00	9.43	3.9	1,837	0.21%
2022/09/13	1.9	9.47	0.9	9.47	9.45	1	1,849	0.06%
2022/09/12	18.8	9.51	9.9	9.41	9.40	8.9	1,896	0.47%
2022/09/08	1.7	9.56	0.4	9.64	9.57	1.3	1,913	0.07%
2022/09/07	3.8	9.38	0	0.00	9.34	3.8	1,931	0.19%
2022/09/06	3.7	9.51	0	0.00	9.45	3.7	1,940	0.19%
2022/09/05	9.8	9.60	7	9.62	9.60	2.8	1,962	0.14%
2022/09/02	26.4	9.97	5	9.99	9.90	21.4	1,958	1.09%
2022/09/01	12.9	10.11	22	10.05	10.05	-9.1	1,960	-0.47%
2022/08/31	32.9	10.36	35	10.43	10.30	-2.1	1,961	-0.11%
2022/08/30	10.3	10.35	1	10.30	10.30	9.3	1,742	0.53%
2022/08/29	21.2	10.12	0	0.00	10.15	21.2	1,769	1.20%
2022/08/26	0.1	10.57	2	10.50	10.45	-1.9	1,870	-0.10%
2022/08/25	0.1	10.50	1	10.45	10.45	-0.9	2,126	-0.04%
2022/08/24	0.7	10.31	0.1	10.30	10.25	0.7	2,192	0.03%
2022/08/23	5.7	10.26	11	10.25	10.20	-5.3	2,440	-0.22%
2022/08/22	15.5	10.44	1.1	10.59	10.40	14.4	2,496	0.58%
2022/08/19	4	10.64	3	10.68	10.70	1	2,648	0.04%
2022/08/18	0.2	10.50	1	10.45	10.45	-0.8	2,626	-0.03%
2022/08/17	5.1	10.45	21	10.50	10.40	-15.9	2,661	-0.60%
2022/08/16	0.4	10.45	15	10.45	10.35	-14.7	2,798	-0.52%
2022/08/15	14.3	10.48	1.4	10.47	10.50	12.9	3,127	0.41%
2022/08/12	1.4	10.22	7	10.19	10.30	-5.6	3,096	-0.18%
2022/08/11	0	0.00	3	10.25	10.15	-3	3,110	-0.10%
2022/08/10	1.1	10.10	0.1	10.20	10.10	1	3,125	0.03%
2022/08/09	0.3	10.10	0.6	10.10	10.05	-0.3	3,139	-0.01%
2022/08/08	1.3	10.08	0	0.00	10.05	1.3	3,139	0.04%
2022/08/05	10	9.93	11	10.02	10.05	-1	3,160	-0.03%
2022/08/04	5.5	9.76	20	9.74	9.73	-14.5	3,161	-0.46%
2022/08/03	7.1	10.04	0	0.00	9.96	7.1	3,145	0.23%
2022/08/02	3	10.13	0	0.00	10.10	3	3,148	0.10%
2022/08/01	26.1	10.31	6	10.35	10.35	20.1	3,154	0.64%
2022/07/29	2.1	10.15	18	10.20	10.15	-15.9	3,139	-0.51%
2022/07/28	7	10.13	1	10.10	10.10	6	3,145	0.19%
2022/07/27	0	10.10	1	10.25	10.20	-1	3,147	-0.03%
2022/07/26	0.3	10.14	0	0.00	10.10	0.3	3,138	0.01%
2022/07/25	0	0.00	10	10.15	10.15	-10	3,133	-0.32%
2022/07/22	2.3	10.18	2	10.00	10.10	0.3	3,132	0.01%
2022/07/21	0.2	9.96	0	0.00	10.10	0.2	3,151	0.00%
2022/07/20	2	10.00	0	0.00	9.94	2	3,142	0.06%
2022/07/19	0.1	9.80	1	9.83	9.92	-0.9	3,151	-0.03%
2022/07/18	0.1	9.69	0	0.00	9.80	0.1	3,153	0.00%
2022/07/15	1.4	9.44	0	0.00	9.46	1.4	3,149	0.04%
2022/07/14	0.2	9.28	5	9.40	9.40	-4.9	3,157	-0.15%
2022/07/13	0	0.00	5	9.21	9.30	-5	3,182	-0.16%
2022/07/12	15	8.98	4	9.10	8.91	11	3,182	0.35%
2022/07/11	6.2	9.35	3	9.36	9.35	3.2	3,175	0.10%
2022/07/08	0	9.43	10	9.41	9.48	-10	3,184	-0.31%
2022/07/07	6.7	9.00	14	9.16	9.22	-7.3	3,180	-0.23%
2022/07/06	11	9.30	1	9.07	9.02	10	3,190	0.31%
2022/07/05	1.4	9.08	8	9.19	9.16	-6.6	3,185	-0.21%
2022/07/04	2.5	9.13	5	9.09	9.05	-2.5	3,196	-0.08%
2022/07/01	3.5	9.48	0	0.00	9.06	3.5	3,223	0.11%
2022/06/30	26.8	9.84	6	9.71	9.68	20.8	3,217	0.65%
2022/06/29	1.2	10.11	28	10.09	10.05	-26.8	3,222	-0.83%
2022/06/28	5.3	10.15	0	0.00	10.10	5.3	3,243	0.16%
2022/06/27	3	10.17	15	10.24	10.25	-12	3,251	-0.37%
2022/06/24	5.1	9.97	3.1	10.06	10.00	2	3,266	0.06%
2022/06/23	9.2	10.04	5	10.05	9.85	4.2	3,276	0.13%
2022/06/22	0.6	9.85	1	9.72	9.76	-0.4	3,260	-0.01%
2022/06/21	3.7	9.90	3.9	10.07	10.05	-0.2	3,260	-0.01%
2022/06/20	20.7	9.82	1.7	9.95	9.66	19	3,264	0.58%
2022/06/17	16.6	10.01	7	10.10	10.10	9.6	3,231	0.30%
2022/06/16	6.2	10.17	1	10.30	10.10	5.2	3,230	0.16%
2022/06/15	5.1	10.30	6	10.34	10.30	-0.9	3,242	-0.03%
2022/06/14	17	10.07	5	10.19	10.20	12	3,260	0.37%
2022/06/13	7.3	10.21	6	10.20	10.15	1.3	3,251	0.04%
2022/06/10	0.7	10.53	0	0.00	10.45	0.7	3,247	0.02%
2022/06/09	5.3	10.60	6	10.64	10.60	-0.7	3,235	-0.02%
2022/06/08	20.2	10.59	12	10.69	10.65	8.2	3,197	0.26%
2022/06/07	10.8	10.58	11	10.55	10.50	-0.2	3,216	-0.01%
2022/06/06	17.5	10.65	18	10.65	10.65	-0.5	3,230	-0.01%
2022/06/02	39.1	10.90	18	10.84	10.75	21.1	3,155	0.67%
2022/06/01	7.1	10.68	5	10.70	10.70	2.1	2,944	0.07%
2022/05/31	28.2	10.73	16	10.67	10.65	12.2	2,886	0.42%
2022/05/30	9.2	10.37	3	10.37	10.40	6.2	2,659	0.23%
2022/05/27	3.2	10.58	2	10.55	10.45	1.2	2,700	0.04%
2022/05/26	26.6	10.25	11	10.26	10.15	15.6	2,557	0.61%
2022/05/25	7.5	10.25	6	10.28	10.25	1.5	2,553	0.06%
2022/05/24	36.8	10.56	13	10.34	10.25	23.8	2,575	0.92%
2022/05/23	46.1	11.04	32	11.09	10.90	14.1	2,451	0.58%
2022/05/20	8.3	10.80	1	10.80	10.75	7.3	2,152	0.34%
2022/05/19	0.6	10.85	0	11.00	10.85	0.6	2,164	0.03%
2022/05/18	3.1	10.85	7	11.10	11.15	-4	2,169	-0.18%
2022/05/17	0.1	10.65	0	0.00	10.65	0.1	2,150	0.00%
2022/05/16	1	10.40	1	10.40	10.35	0	2,165	0.00%
2022/05/13	0	10.20	1	10.50	10.40	-1	2,197	-0.04%
2022/05/12	0.3	10.16	0	0.00	10.00	0.3	2,207	0.01%
2022/05/11	1.8	10.27	0	0.00	10.15	1.8	2,242	0.08%
2022/05/10	0.5	10.33	1.1	10.30	10.40	-0.5	2,291	-0.02%
2022/05/09	0.8	10.46	0	0.00	10.30	0.8	2,352	0.03%
2022/05/06	0.5	10.72	1	10.70	10.75	-0.5	2,403	-0.02%
2022/05/05	3.3	10.93	1.3	11.00	10.85	2	2,445	0.08%
2022/05/04	0.2	10.69	0	0.00	10.65	0.2	2,457	0.01%
2022/05/03	0	10.78	5	10.70	10.75	-5	2,489	-0.20%
2022/04/29	7.2	10.78	0	0.00	10.60	7.2	2,523	0.29%
2022/04/28	0.5	10.74	0	0.00	10.80	0.5	2,560	0.02%
2022/04/27	7.9	10.37	0	0.00	10.70	7.9	2,599	0.30%
2022/04/26	1.5	10.75	32	10.80	10.75	-30.5	2,597	-1.17%
2022/04/25	2.3	10.81	0	0.00	10.75	2.3	2,627	0.09%
2022/04/22	1.8	11.19	2	11.15	11.20	-0.2	2,649	-0.01%
2022/04/21	2	11.25	2	11.35	11.25	0	2,739	0.00%
2022/04/20	0	0.00	1	11.25	11.30	-1	2,815	-0.04%
2022/04/19	2.1	11.25	6	11.42	11.20	-3.9	3,010	-0.13%
2022/04/18	2.3	10.98	0	0.00	10.90	2.3	3,160	0.07%
2022/04/15	5.2	11.02	0	0.00	11.05	5.2	3,583	0.15%
2022/04/14	1.6	11.28	0	0.00	11.15	1.6	3,739	0.04%
2022/04/13	1.1	11.30	0	0.00	11.35	1.1	3,916	0.03%
2022/04/12	12.9	11.13	20	11.15	11.05	-7.1	4,330	-0.16%
2022/04/11	24.6	11.22	0	0.00	11.15	24.6	4,688	0.53%
2022/04/08	5.2	11.60	8	11.52	11.55	-2.8	5,939	-0.05%
2022/04/07	11.3	11.69	6	11.58	11.45	5.3	6,608	0.08%
2022/04/06	0.4	11.90	10	11.85	11.90	-9.6	6,749	-0.14%
2022/04/01	7.9	11.93	2	11.90	11.95	5.9	7,088	0.08%
2022/03/31	11	12.13	1	12.10	12.10	10	7,157	0.14%
2022/03/30	6.4	12.26	0	0.00	12.25	6.4	7,207	0.09%
2022/03/29	16.2	12.31	0	0.00	12.30	16.2	7,276	0.22%
2022/03/28	13.1	12.55	5	12.60	12.60	8.1	7,773	0.10%
2022/03/25	2	12.80	15	12.85	12.85	-13	7,848	-0.17%
2022/03/24	1.1	12.81	0	0.00	12.95	1.1	7,888	0.01%
2022/03/23	6	13.08	5	13.05	13.00	1	8,054	0.01%
2022/03/22	0	0.00	2	13.00	13.10	-2	8,294	-0.02%
2022/03/21	0	0.00	1	13.05	12.90	-1	9,065	-0.01%
2022/03/18	1	13.15	0	0.00	13.15	1	10,021	0.01%
2022/03/17	5.1	13.00	12	13.08	13.05	-6.9	10,283	-0.07%
2022/03/16	2	12.73	7	12.77	12.75	-5	10,964	-0.05%
2022/03/15	2.1	12.76	1	12.95	12.90	1.1	11,145	0.01%
2022/03/14	2	13.20	2	13.30	13.15	0	11,143	0.00%
2022/03/11	0	0.00	12	13.05	13.20	-12	11,265	-0.11%
2022/03/10	0.1	13.10	5	13.15	13.10	-4.9	11,290	-0.04%
2022/03/09	1	12.80	0	0.00	12.80	1	11,254	0.01%
2022/03/08	6	12.20	0	0.00	12.15	6	11,217	0.05%
2022/03/07	3.1	12.22	4.6	12.24	12.20	-1.6	11,190	-0.01%
2022/03/04	1	12.85	0	0.00	12.80	1	11,281	0.01%
2022/03/03	0	13.10	0	13.05	13.00	0	11,300	0.00%
2022/03/02	0	12.95	1	12.80	13.00	-1	11,335	-0.01%
2022/03/01	0	13.00	0	0.00	13.15	0	11,239	0.00%
2022/02/25	3	12.85	1	12.90	12.80	2	11,249	0.02%
2022/02/24	13.1	12.97	0	0.00	12.85	13.1	11,276	0.12%
2022/02/23	3	13.60	0	0.00	13.55	3	11,268	0.03%
2022/02/22	16.1	13.62	11	13.54	13.60	5.1	11,281	0.04%
2022/02/21	0	0.00	1	13.95	14.00	-1	11,304	-0.01%
2022/02/18	2	13.90	0	0.00	13.85	2	11,289	0.02%
2022/02/16	1	14.30	2	14.30	14.10	-1	11,265	-0.01%
2022/02/15	0	13.95	1	14.00	13.90	-1	11,272	-0.01%
2022/02/14	0.1	13.85	0	0.00	13.90	0.1	11,236	0.00%
2022/02/11	3	14.23	4	14.30	14.30	-1	11,205	-0.01%
2022/02/10	0	14.15	2	14.45	14.20	-2	11,154	-0.02%
2022/02/09	8	14.09	10	14.15	14.30	-2	11,116	-0.02%
2022/02/08	11	14.00	10	13.75	14.00	1	11,059	0.01%
2022/02/07	7.3	13.42	5	13.45	13.45	2.3	11,009	0.02%
2022/01/26	4	12.78	3	12.90	12.70	1	10,980	0.01%
2022/01/25	7.1	12.99	8	12.86	12.75	-0.9	10,972	-0.01%
2022/01/24	1.1	13.05	6	13.15	13.15	-4.9	10,947	-0.04%
2022/01/21	12	13.42	1	13.35	13.25	11	10,923	0.10%
2022/01/20	1.1	13.75	3	13.93	13.70	-2	10,900	-0.02%
2022/01/19	0	0.00	4	13.64	13.60	-4	10,860	-0.04%
2022/01/18	15	13.82	4	13.66	13.75	11	10,828	0.10%
2022/01/17	10	13.48	23	13.47	13.65	-13	10,791	-0.12%
2022/01/14	9	13.31	9	13.47	13.35	0	10,755	0.00%
2022/01/13	19	13.84	4	13.95	13.70	15	10,673	0.14%
2022/01/12	17.1	14.21	3	14.18	14.00	14.1	10,594	0.13%
2022/01/11	15.5	14.11	32	14.08	14.15	-16.5	10,392	-0.16%
2022/01/10	35.2	14.91	32	14.78	14.40	3.2	10,207	0.03%
2022/01/07	26.2	14.87	41	14.65	14.55	-14.8	9,773	-0.15%
2022/01/06	19.1	15.14	29	15.21	15.15	-10	9,598	-0.10%
2022/01/05	77	15.38	110	15.30	14.90	-33	9,413	-0.35%	大賣/
2022/01/04	63.8	15.45	25	15.41	15.10	38.8	8,986	0.43%
2022/01/03	262.3	16.17	203	16.09	16.10	59.3	8,602	0.69%	大買/大賣/
2021/12/30	12	15.20	67	15.62	16.00	-55	7,340	-0.75%
2021/12/29	27	14.70	29	14.65	14.55	-2	6,655	-0.03%
2021/12/28	34	14.74	19	14.82	14.60	15	6,490	0.23%
2021/12/27	8	14.39	28	14.50	14.45	-20	6,159	-0.32%
2021/12/24	18.1	14.12	4	14.08	14.10	14.1	6,077	0.23%
2021/12/23	43	14.35	7	14.39	14.35	36	6,005	0.60%
2021/12/22	60	14.69	67	14.62	14.30	-7	5,924	-0.12%
2021/12/21	13	13.91	4	14.03	13.95	9	5,385	0.17%
2021/12/20	12	14.09	10	14.08	14.10	2	5,307	0.04%
2021/12/17	23.2	14.05	36	13.98	14.00	-12.8	5,250	-0.24%
2021/12/16	101	14.76	105	14.77	14.85	-4	5,064	-0.08%	大買/大賣/
2021/12/15	53	14.69	55	14.89	14.60	-2	4,812	-0.04%
2021/12/14	199.1	15.47	146.3	14.99	14.10	52.7	4,038	1.31%	大買/大賣/
2021/12/13	25	15.14	11	15.33	15.55	14	3,048	0.46%
2021/12/10	74.1	13.41	75.2	13.66	14.15	-1.2	2,758	-0.04%
2021/12/09	4	12.10	21.5	12.25	12.90	-17.5	2,045	-0.86%
2021/12/08	0	0.00	11	11.60	11.75	-11	1,838	-0.60%
2021/12/07	3.2	11.68	2	11.65	11.50	1.2	1,810	0.07%
2021/12/06	2.1	11.41	2.1	11.44	11.45	0	1,682	0.00%
2021/12/02	1.4	11.21	2	11.03	11.05	-0.6	1,683	-0.04%
2021/12/01	3	10.90	3	10.95	11.10	0	1,688	0.00%
2021/11/30	1.4	10.93	10	11.00	10.85	-8.6	1,681	-0.51%
2021/11/29	11.9	10.70	10	10.73	10.70	1.9	1,549	0.12%
2021/11/26	7.9	11.05	0	0.00	10.90	7.9	1,524	0.52%
2021/11/25	3.3	11.49	1	11.70	11.50	2.3	1,465	0.16%
2021/11/24	3	11.25	14	11.45	11.65	-11	1,453	-0.76%
2021/11/23	12.2	11.64	3	11.43	11.25	9.2	1,424	0.64%
2021/11/22	1.4	11.64	5	11.61	11.70	-3.6	1,376	-0.26%
2021/11/19	6.9	11.33	0	0.00	11.30	6.9	1,324	0.52%
2021/11/18	1	11.50	0	0.00	11.50	1	1,294	0.08%
2021/11/17	1.1	11.01	0	0.00	11.00	1.1	1,240	0.09%
2021/11/16	0.6	11.04	0	0.00	10.90	0.6	1,240	0.05%
2021/11/15	2.4	10.92	1	11.00	10.85	1.4	1,236	0.11%
2021/11/12	5	11.08	0	0.00	10.90	5	1,226	0.40%
2021/11/11	0.5	11.34	0	0.00	11.25	0.5	1,194	0.04%
2021/11/10	0.1	11.25	10	11.20	11.15	-9.9	1,203	-0.82%
2021/11/09	1	11.25	0.1	11.30	11.20	0.9	1,215	0.08%
2021/11/08	2	11.33	1	11.35	11.40	1	1,220	0.08%
2021/11/05	1.1	11.12	0	0.00	11.25	1.1	1,265	0.09%
2021/11/04	2.1	11.13	0	0.00	11.10	2.1	1,268	0.16%
2021/11/03	0.2	11.23	0.2	11.30	11.15	0	1,273	0.00%
2021/11/02	0.2	11.33	0	0.00	11.10	0.2	1,268	0.01%
2021/11/01	0	0.00	21	11.40	11.40	-21	1,313	-1.60%
2021/10/29	2.2	11.24	2	11.25	11.15	0.2	1,354	0.01%
2021/10/28	0	0.00	1	11.40	11.20	-1	1,343	-0.07%
2021/10/27	0.2	11.30	0	0.00	11.15	0.2	1,329	0.01%
2021/10/26	0.1	11.30	0	0.00	11.20	0.1	1,332	0.00%
2021/10/25	0.1	11.35	0	0.00	11.35	0.1	1,338	0.00%
2021/10/22	2.2	11.23	2.1	11.12	11.15	0.1	1,361	0.01%
2021/10/21	0.1	11.10	0	0.00	11.00	0.1	1,366	0.00%
2021/10/20	0.1	10.90	1.2	11.03	10.80	-1.1	1,380	-0.08%
2021/10/19	0.2	11.00	1	10.95	10.90	-0.8	1,406	-0.06%
2021/10/18	10.1	10.75	0	0.00	10.70	10.1	1,458	0.69%
2021/10/15	0.1	10.65	0	0.00	10.65	0.1	1,500	0.00%
2021/10/14	0.1	10.40	0	0.00	10.35	0.1	1,569	0.01%
2021/10/13	0.4	10.43	0	0.00	10.30	0.4	1,672	0.03%
2021/10/12	0.3	10.60	0	0.00	10.40	0.3	1,684	0.02%
2021/10/08	1.3	10.63	0	0.00	10.60	1.3	1,688	0.08%
2021/10/07	0.1	10.65	4	10.51	10.55	-4	1,713	-0.23%
2021/10/06	7.7	10.26	3.1	10.34	10.20	4.6	1,745	0.27%
2021/10/05	10.2	10.06	0	0.00	10.60	10.2	1,752	0.58%
2021/10/04	18	10.46	1	10.25	10.20	17	1,738	0.98%
2021/10/01	7	10.89	4	10.85	10.85	3	1,715	0.17%
2021/09/30	0.2	11.26	0	0.00	11.20	0.2	1,703	0.01%
2021/09/29	2.4	11.15	0	0.00	11.15	2.4	1,707	0.14%
2021/09/28	0.1	11.53	1	11.60	11.45	-0.9	1,721	-0.05%
2021/09/27	0	0.00	1	11.55	11.60	-1	1,732	-0.06%
2021/09/24	1.4	11.30	1	11.40	11.30	0.4	1,723	0.02%
2021/09/23	1.2	11.14	0	0.00	11.20	1.2	1,727	0.07%
2021/09/22	0.2	11.34	4	11.20	11.20	-3.8	1,739	-0.22%
2021/09/17	21.1	11.35	0	0.00	11.50	21.1	1,796	1.18%
2021/09/16	1.8	11.30	0	0.00	11.15	1.8	1,808	0.10%
2021/09/15	0.1	11.38	0	0.00	11.25	0.1	1,811	0.00%
2021/09/13	0	11.40	0	0.00	11.25	0	1,832	0.00%
2021/09/10	0.3	11.34	2	11.28	11.25	-1.7	1,853	-0.09%
2021/09/09	3.8	11.09	0.9	11.21	11.20	2.9	1,861	0.16%
2021/09/08	14.2	11.00	1.5	10.95	10.85	12.7	1,860	0.68%
2021/09/07	2	11.44	0	0.00	11.35	2	1,830	0.11%
2021/09/06	0.1	11.90	0	0.00	11.40	0.1	1,825	0.00%
2021/09/03	1	11.85	0	0.00	11.85	1	1,819	0.05%
2021/09/02	2.1	11.78	0	0.00	11.75	2.1	1,823	0.12%
2021/09/01	0	0.00	1	12.00	12.00	-1	1,827	-0.05%
2021/08/30	1.3	11.88	11	11.85	11.85	-9.7	1,869	-0.52%
2021/08/26	21	11.93	30	11.95	11.90	-9	1,873	-0.48%
2021/08/25	0	0.00	3	12.20	12.15	-3	1,883	-0.16%
2021/08/24	2	11.83	0	0.00	11.75	2	1,895	0.11%
2021/08/23	1.1	11.96	1	12.05	12.15	0.1	1,923	0.01%
2021/08/20	0.5	11.43	4	11.45	11.50	-3.5	1,928	-0.18%
2021/08/19	2.1	11.53	0	0.00	11.40	2.1	1,928	0.11%
2021/08/18	1.2	11.54	0	0.00	12.00	1.2	1,917	0.06%
2021/08/17	6.1	11.67	0	0.00	11.60	6.1	1,937	0.32%
2021/08/16	1	11.90	5.6	11.92	11.90	-4.6	1,948	-0.24%
2021/08/13	0.2	12.65	0	0.00	12.25	0.2	1,972	0.01%
2021/08/12	0	0.00	1	12.70	12.65	-1	1,974	-0.05%
2021/08/11	19	12.93	4	12.31	12.50	15	1,996	0.75%
2021/08/10	1	13.15	1	13.20	13.15	0	1,991	0.00%
2021/08/09	1.6	13.33	1	13.40	13.30	0.6	2,041	0.03%
2021/08/05	1.2	13.63	5	13.58	13.55	-3.8	2,111	-0.18%
2021/08/04	0	0.00	1.2	13.79	14.10	-1.2	2,129	-0.06%
2021/08/03	1	13.70	0	0.00	13.50	1	2,160	0.05%
2021/08/02	0.3	13.50	2	13.40	13.55	-1.7	2,198	-0.08%
2021/07/29	1	13.40	3	13.45	13.40	-2	2,286	-0.09%
2021/07/28	0	0.00	2	13.20	13.35	-2	2,338	-0.09%
2021/07/27	2	13.73	0	0.00	13.55	2	2,436	0.08%
2021/07/26	5	14.18	4.1	14.20	14.05	1	2,533	0.04%
2021/07/23	5	14.01	4	14.00	14.00	1	2,604	0.04%
2021/07/22	16	13.76	4	13.80	13.80	12	2,696	0.45%
2021/07/21	8	13.37	3	13.17	13.15	5	2,834	0.18%
2021/07/20	20	13.70	1	13.45	13.45	19	3,015	0.63%
2021/07/19	12	14.20	2	14.20	14.25	10	3,107	0.32%
2021/07/16	1	13.80	2	13.65	13.60	-1	3,274	-0.03%
2021/07/15	0	0.00	1	13.40	13.45	-1	3,479	-0.03%
2021/07/14	2	13.25	0	0.00	13.25	2	3,524	0.06%
2021/07/13	36	13.93	11	13.80	13.70	25	3,579	0.70%
2021/07/12	0	0.00	7	13.54	13.55	-7	3,608	-0.19%
2021/07/09	0.2	13.30	4	13.35	13.35	-3.8	3,795	-0.10%
2021/07/07	4.3	13.27	0	0.00	13.25	4.3	3,992	0.11%
2021/07/06	4	13.78	25	13.60	13.50	-21	4,159	-0.50%
2021/07/05	0	0.00	5	13.98	13.75	-5	4,274	-0.12%
2021/07/02	3	13.40	1	13.50	13.35	2	4,318	0.05%
2021/07/01	2	13.30	0	0.00	13.25	2	4,421	0.05%
2021/06/30	1.4	13.46	0	0.00	13.50	1.4	4,552	0.03%
2021/06/29	2	13.55	3	13.45	13.40	-1	4,776	-0.02%
2021/06/28	11	13.93	4	13.74	13.75	7	5,029	0.14%
2021/06/24	2	13.95	4	13.85	13.85	-2	5,440	-0.04%
2021/06/23	10	13.40	1	13.50	13.55	9	5,450	0.17%
2021/06/22	5	13.31	0	0.00	13.15	5	5,483	0.09%
2021/06/21	10	13.30	0	0.00	13.25	10	5,511	0.18%
2021/06/18	1	13.80	0	0.00	13.65	1	5,603	0.02%
2021/06/17	8	13.63	0	0.00	14.00	8	5,734	0.14%
2021/06/16	1	13.65	2	13.70	13.55	-1	6,069	-0.02%
2021/06/10	8	13.72	0	0.00	13.65	8	6,348	0.13%
2021/06/09	0	0.00	6	13.70	13.70	-6	6,371	-0.09%
2021/06/08	0	0.00	1	13.95	13.95	-1	6,375	-0.02%
2021/06/07	3	13.98	0	0.00	13.95	3	6,364	0.05%
2021/06/04	10.1	14.00	6	14.08	13.95	4.1	6,357	0.06%
2021/06/03	0	0.00	25	14.30	14.15	-25	6,361	-0.39%
2021/06/02	0	0.00	5	14.12	14.05	-5	6,359	-0.08%
2021/05/31	2	13.80	6.2	14.11	13.80	-4.2	6,353	-0.07%
2021/05/28	1	13.65	5	13.80	13.65	-4	6,333	-0.06%
2021/05/27	3	13.37	0	13.50	13.35	3	6,351	0.05%
2021/05/25	2	13.35	1	13.60	13.40	1	6,403	0.02%
2021/05/24	0	0.00	5	13.13	13.20	-5	6,427	-0.08%
2021/05/21	2	13.15	4	12.84	12.85	-2	6,448	-0.03%
2021/05/20	3	12.68	0	0.00	12.50	3	6,484	0.05%
2021/05/19	1	12.70	1	12.20	12.85	0	6,491	0.00%
2021/05/18	1	11.90	3.3	12.17	12.30	-2.3	6,486	-0.04%
2021/05/17	3.6	11.61	0	0.00	11.20	3.6	6,454	0.06%
2021/05/14	3	12.75	8	12.97	12.40	-5	6,392	-0.08%
2021/05/13	3.3	11.90	4.5	11.95	12.45	-1.2	6,367	-0.02%
2021/05/12	5.3	12.99	54.4	13.13	12.70	-49.1	6,401	-0.77%
2021/05/11	13	14.59	1	14.30	14.05	12	6,343	0.19%
2021/05/10	0	0.00	6	15.17	15.60	-6	6,320	-0.09%
2021/05/07	17	14.61	15	14.80	14.90	2	6,300	0.03%
2021/05/06	3	14.45	9	14.26	14.35	-6	6,262	-0.10%
2021/05/05	4	15.00	2	15.00	14.55	2	6,200	0.03%
2021/05/04	6	14.75	20	14.73	14.80	-14	6,154	-0.23%
2021/05/03	21.1	16.02	4	16.18	15.85	17.1	6,039	0.28%
2021/04/29	16	17.22	0	0.00	17.05	16	5,940	0.27%
2021/04/28	35	17.82	27.1	17.71	17.75	7.9	5,858	0.13%
2021/04/27	78	17.70	4.1	17.80	17.70	73.9	5,780	1.28%
2021/04/26	74	18.60	9	18.65	18.25	65	5,597	1.16%
2021/04/23	14	17.90	7	17.69	18.00	7	5,401	0.13%
2021/04/22	48	17.67	2.2	18.09	17.00	45.8	5,269	0.87%
2021/04/21	34	18.22	17	18.09	18.35	17	5,031	0.34%
2021/04/20	3	17.60	6	17.55	17.40	-3	4,900	-0.06%
2021/04/19	6	17.20	9	17.29	17.25	-3	4,883	-0.06%
2021/04/16	15	17.44	12	17.51	17.40	3	4,822	0.06%
2021/04/15	17	17.72	18	17.52	17.45	-1	4,768	-0.02%
2021/04/14	7	16.69	11	16.39	16.75	-4	4,583	-0.09%
2021/04/13	19.2	17.42	1	17.31	16.90	18.2	4,557	0.40%
2021/04/12	18	17.81	235	17.48	17.70	-217	4,493	-4.83%	大賣/鉅額交易
2021/04/09	7	17.57	2	18.10	17.35	5	4,339	0.12%
2021/04/08	22	17.33	7	17.29	17.30	15	4,247	0.35%
2021/04/07	28	17.63	21	17.32	17.35	7	4,208	0.17%
2021/04/06	232	16.82	34	16.97	16.85	198	4,178	4.74%	大買/鉅額交易
2021/04/01	70	17.57	47	17.15	17.00	23	4,311	0.53%
2021/03/31	27	16.78	24	16.87	16.85	3	4,099	0.07%
2021/03/30	54	16.28	299.1	15.92	16.10	-245.1	3,892	-6.30%	大賣/鉅額交易
2021/03/29	14	15.58	2	15.20	15.40	12	3,593	0.33%
2021/03/26	2	14.73	0	0.00	14.80	2	3,579	0.06%
2021/03/25	9	14.67	2	14.63	14.55	7	3,595	0.19%
2021/03/24	0	0.00	23	14.97	14.90	-23	3,567	-0.64%
2021/03/23	17	15.43	2	15.78	15.10	15	3,541	0.42%
2021/03/22	4	15.54	11.2	15.43	15.55	-7.2	3,447	-0.21%
2021/03/19	37.4	15.21	9	15.13	15.00	28.3	3,346	0.85%
2021/03/18	39	14.48	52.7	14.44	15.30	-13.7	3,049	-0.45%
2021/03/17	1	14.05	0	0.00	13.95	1	2,838	0.04%
2021/03/16	10	14.05	0	14.10	14.05	10	2,875	0.35%
2021/03/12	11	14.20	0	0.00	14.00	11	2,967	0.37%
2021/03/11	260	14.14	25	14.11	14.05	235	3,131	7.50%	大買/鉅額交易
2021/03/09	0.1	13.60	0	0.00	13.65	0.1	3,383	0.00%
2021/03/08	0.4	13.82	0	0.00	13.50	0.4	3,479	0.01%
2021/03/05	0	0.00	0.2	13.55	13.50	-0.2	3,730	-0.01%
2021/03/04	20	14.00	0	0.00	13.95	20	3,922	0.51%
2021/03/03	0	0.00	1	14.10	14.10	-1	3,955	-0.03%
2021/03/02	0	0.00	3.2	14.25	13.85	-3.2	3,969	-0.08%
2021/02/26	0	0.00	1.1	14.20	14.20	-1.1	3,976	-0.03%
2021/02/25	0	0.00	11	14.11	14.00	-11	3,985	-0.28%
2021/02/24	1	14.10	314	13.87	13.95	-313	4,016	-7.79%	大賣/鉅額交易
2021/02/23	0.1	14.10	7	14.06	14.10	-6.9	4,399	-0.16%
2021/02/22	0	0.00	5	13.95	14.05	-5	4,684	-0.11%
2021/02/19	0	0.00	5	13.58	13.50	-5	4,625	-0.11%
2021/02/18	0	0.00	10	13.30	13.45	-10	4,610	-0.22%
2021/02/17	0	13.00	0	0.00	13.10	0	4,609	0.00%
2021/02/03	10.2	13.20	0	0.00	13.00	10.2	4,579	0.22%
2021/02/01	3	12.80	3	12.70	12.75	0	4,465	0.00%
2021/01/28	0	0.00	3	12.40	12.30	-3	4,375	-0.07%
2021/01/27	1	12.50	0	0.00	12.50	1	4,368	0.02%
2021/01/25	0	0.00	3	12.60	12.55	-3	4,361	-0.07%
2021/01/21	2	12.65	0	0.00	12.40	2	4,341	0.05%
2021/01/20	12	12.75	0.1	12.85	12.50	11.9	4,325	0.28%
2021/01/19	10.1	13.45	0	0.00	13.20	10.1	4,281	0.24%
2021/01/15	5	13.70	1	13.75	13.55	4	4,250	0.09%
2021/01/14	3	14.07	0	0.00	14.05	3	4,215	0.07%
2021/01/13	6	13.91	1	13.85	14.00	5	4,188	0.12%
2021/01/12	54	13.56	0	0.00	13.30	54	4,103	1.32%
2021/01/08	216	13.65	0	13.65	13.60	216	4,066	5.31%	大買/鉅額交易
2021/01/06	3	14.28	10	14.00	13.80	-7	4,117	-0.17%
2021/01/05	2	14.35	1	14.45	14.30	1	4,033	0.02%
2021/01/04	1	14.25	0	0.00	14.25	1	3,993	0.03%
2020/12/30	0	0.00	14	14.30	14.25	-14	3,931	-0.36%
2020/12/29	10	14.85	15	14.53	14.50	-5	3,900	-0.13%
2020/12/28	29	14.90	24.2	14.86	14.85	4.8	3,815	0.13%
2020/12/25	0	0.00	3	14.20	14.10	-3	3,536	-0.08%
2020/12/24	0	0.00	0.1	14.40	14.05	-0.1	3,515	0.00%
2020/12/23	10	13.85	0	0.00	14.15	10	3,468	0.29%
2020/12/22	8.4	14.16	9.7	14.25	13.80	-1.3	3,450	-0.04%
2020/12/21	0	0.00	49.5	13.52	13.60	-49.5	3,323	-1.49%
2020/12/18	1	13.85	76	13.92	13.70	-75	3,302	-2.27%
2020/12/17	0	0.00	25	13.95	13.85	-25	3,288	-0.76%
2020/12/16	15	13.78	0	0.00	13.80	15	3,303	0.45%
2020/12/15	20	13.95	110	13.81	13.65	-90	3,289	-2.74%	大賣/
2020/12/14	4	13.91	55.1	13.88	14.15	-51.1	3,262	-1.57%
2020/12/11	2	13.70	11.1	13.71	13.60	-9.1	3,222	-0.28%
2020/12/10	3	14.08	17	13.95	13.95	-14	3,164	-0.44%
2020/12/09	20.7	14.31	4	14.38	14.10	16.7	3,119	0.53%
2020/12/08	0	0.00	3	13.95	13.85	-3	3,059	-0.10%
2020/12/07	262.1	14.21	19	14.10	14.25	243.1	3,048	7.97%	大買/鉅額交易
2020/12/04	21	14.35	18	14.29	14.50	3	2,894	0.10%
2020/12/03	3	13.92	15	13.94	13.65	-12	2,678	-0.45%
2020/12/02	4	13.86	21	13.97	13.90	-17	2,725	-0.62%
2020/12/01	68	14.19	37	14.28	14.30	31	2,750	1.13%
2020/11/30	34	13.57	43	13.58	13.70	-9	2,681	-0.34%
2020/11/27	0	12.70	20	12.75	12.95	-20	2,474	-0.81%
2020/11/26	0	0.00	1	12.90	12.70	-1	2,480	-0.04%
2020/11/25	30	12.72	103	12.79	12.55	-73	2,452	-2.98%	大賣/
2020/11/24	2	12.55	38	12.75	12.50	-36	2,414	-1.49%
2020/11/23	87	12.48	16	12.49	12.65	71	2,395	2.96%
2020/11/20	93	12.77	28	12.79	12.65	65	2,329	2.79%
2020/11/19	75	12.67	174.7	12.41	12.90	-99.7	1,896	-5.26%	大賣/
2020/11/18	0	0.00	40	11.70	11.75	-40	1,573	-2.54%
2020/11/17	0.1	11.65	0	0.00	11.55	0.1	1,568	0.00%
2020/11/16	0	0.00	6	11.80	11.70	-6	1,609	-0.37%
2020/11/13	0.1	11.25	0	0.00	11.50	0.1	1,593	0.01%
2020/11/12	0.1	11.39	0	0.00	11.40	0.1	1,595	0.01%
2020/11/11	10	11.35	0	0.00	11.35	10	1,627	0.61%
2020/11/10	0	11.55	78	11.37	11.25	-78	1,632	-4.78%
2020/11/09	0.1	11.28	39	11.25	11.25	-38.9	1,624	-2.39%
2020/11/06	10.2	11.15	0	0.00	11.10	10.2	1,622	0.63%
2020/11/05	5.1	11.20	0	0.00	11.10	5.1	1,645	0.31%
2020/11/04	0.1	11.70	0	0.00	11.15	0.1	1,658	0.00%
2020/11/03	0.1	11.15	0	0.00	11.15	0.1	1,671	0.00%
2020/11/02	1.2	10.88	0	0.00	10.85	1.2	1,683	0.07%
2020/10/30	2	11.15	2	11.25	11.05	0	1,682	0.00%
2020/10/29	0.3	11.49	10	11.25	11.25	-9.7	1,687	-0.58%
2020/10/27	0.2	11.60	0	0.00	11.55	0.2	1,813	0.01%
2020/10/23	0	0.00	5	11.70	11.70	-5	1,817	-0.28%
2020/10/22	0	11.75	2	11.55	11.65	-2	1,837	-0.11%
2020/10/21	0.1	11.65	0	0.00	11.70	0.1	1,848	0.00%
2020/10/20	3	11.53	1	11.60	11.65	2	1,861	0.11%
2020/10/16	5	11.60	0	0.00	11.65	5	1,866	0.27%
2020/10/15	25	12.04	26	11.92	11.80	-1	1,877	-0.05%
2020/10/14	15	11.58	15	11.77	11.85	0	1,837	0.00%
2020/10/13	0.1	11.40	0	0.00	11.30	0.1	1,825	0.00%
2020/10/12	0.1	11.20	0	0.00	11.15	0.1	1,826	0.01%
2020/10/08	1.2	11.16	0	0.00	11.25	1.2	1,845	0.06%
2020/10/06	0.4	11.45	0	0.00	11.25	0.4	1,890	0.02%
2020/10/05	0.2	11.40	0	0.00	11.10	0.2	1,926	0.01%
2020/09/30	1.1	11.03	0	0.00	10.95	1.1	1,991	0.06%
2020/09/29	0.5	11.40	0	0.00	11.00	0.5	2,252	0.02%
2020/09/28	0.1	11.45	2	10.90	11.15	-1.9	2,341	-0.08%
2020/09/25	10.1	11.00	0	0.00	10.65	10.1	2,363	0.43%
2020/09/24	10.1	11.33	1	11.25	11.20	9.1	2,353	0.39%
2020/09/22	7	11.76	0	0.00	11.75	7	2,363	0.30%
2020/09/18	0.1	11.95	1.4	11.95	11.95	-1.3	2,341	-0.06%
2020/09/17	0	0.00	13	11.92	11.95	-13	2,337	-0.56%
2020/09/16	0	0.00	1	11.85	11.85	-1	2,339	-0.04%
2020/09/15	0	0.00	2	11.83	11.80	-2	2,358	-0.08%
2020/09/11	1	11.75	0	0.00	11.60	1	2,413	0.04%
2020/09/10	241	12.15	1	12.05	11.90	240	2,400	10.00%	大買/鉅額交易
2020/09/09	0	0.00	1	12.10	12.20	-1	2,363	-0.04%
2020/09/08	20	11.90	5	11.89	11.90	15	2,353	0.64%
2020/09/07	26	12.42	5	12.37	12.15	21	2,355	0.89%
2020/09/04	6	12.24	18	11.89	12.50	-12	2,284	-0.53%
2020/09/03	17	12.06	12	11.83	11.85	5	2,171	0.23%
2020/09/02	8	11.18	4	11.20	11.15	4	1,993	0.20%
2020/09/01	10	11.35	10	11.15	11.10	0	2,031	0.00%
2020/08/31	1	10.85	0	0.00	10.85	1	2,084	0.05%
2020/08/28	1	10.95	0	0.00	10.90	1	2,094	0.05%
2020/08/27	4	11.00	4	11.10	11.10	0	2,112	0.00%
2020/08/25	2	10.75	0	0.00	10.75	2	2,101	0.10%
2020/08/19	1	11.40	0	0.00	11.30	1	2,077	0.05%
2020/08/18	1	11.55	0	0.00	11.55	1	2,069	0.05%
2020/08/17	1	11.60	2	11.75	11.70	-1	2,075	-0.05%
2020/08/13	0	0.00	1	11.30	11.20	-1	2,033	-0.05%
2020/08/11	0	0.00	4	11.38	11.30	-4	2,042	-0.20%
2020/08/07	5	11.45	0	0.00	11.45	5	2,047	0.24%
2020/08/06	2	11.85	0	0.00	11.60	2	2,045	0.10%
2020/08/04	0	0.00	1	11.85	11.80	-1	2,050	-0.05%
2020/08/03	0	0.00	1	11.95	11.80	-1	2,056	-0.05%
2020/07/31	4	11.61	0	0.00	12.00	4	2,039	0.20%
2020/07/30	0	0.00	3	11.10	11.00	-3	1,949	-0.15%
2020/07/28	0	0.00	1	11.00	10.75	-1	1,958	-0.05%
2020/07/24	0	0.00	2	11.50	11.25	-2	1,988	-0.10%
2020/07/23	1	11.65	0	0.00	11.60	1	2,022	0.05%
2020/07/21	0	0.00	4	11.83	11.80	-4	2,025	-0.20%
2020/07/20	1	11.30	1	11.30	11.30	0	2,010	0.00%
2020/07/17	2.3	11.66	0	0.00	11.55	2.3	2,006	0.11%
2020/07/15	0	0.00	3	12.05	11.65	-3	2,019	-0.15%
2020/07/14	0	0.00	10	11.80	11.80	-10	2,014	-0.50%
2020/07/10	1	12.05	1	11.80	11.80	0	2,011	0.00%
2020/07/09	13	12.39	4	12.40	12.25	9	1,988	0.45%
2020/07/08	25	12.80	25	12.57	12.65	0	1,940	0.00%
2020/07/07	13	11.93	2	12.00	12.00	11	1,684	0.65%
2020/07/06	2	11.28	4	11.29	11.25	-2	1,610	-0.12%
2020/07/03	1	11.00	0	0.00	11.00	1	1,589	0.06%
2020/07/02	1	10.95	0	0.00	11.05	1	1,581	0.06%
2020/06/24	1	10.90	0	0.00	10.90	1	1,636	0.06%
2020/06/23	1	11.00	0	0.00	10.90	1	1,664	0.06%
2020/06/22	0	0.00	5	11.18	11.25	-5	1,665	-0.30%
2020/06/19	0	0.00	4	11.25	11.05	-4	1,653	-0.24%
2020/06/18	0	0.00	5	11.00	10.95	-5	1,633	-0.31%
2020/06/17	0	0.00	4	10.60	10.55	-4	1,612	-0.25%
2020/06/11	28	11.17	0	0.00	10.85	28	1,733	1.61%
2020/06/10	7	11.22	7	11.36	11.25	0	1,732	0.00%
2020/06/09	4	11.15	0	0.00	11.10	4	1,772	0.23%
2020/06/08	11	11.48	3	11.52	11.35	8	1,807	0.44%
2020/06/05	7	11.33	6	11.50	11.55	1	1,780	0.06%
2020/06/04	1	10.65	1	10.90	10.55	0	1,705	0.00%
2020/06/03	4	10.80	0	0.00	10.75	4	1,725	0.23%
2020/05/28	0	0.00	1	10.30	10.30	-1	1,875	-0.05%
2020/05/27	0	0.00	1	10.40	10.35	-1	1,875	-0.05%
2020/05/26	5	10.34	0	0.00	10.25	5	1,881	0.27%
2020/05/25	1	10.15	1	10.25	10.20	0	1,880	0.00%
2020/05/22	3	10.53	3	10.70	10.30	0	1,885	0.00%
2020/05/21	0	0.00	1	10.60	10.75	-1	1,881	-0.05%
2020/05/20	0	0.00	1	10.60	10.50	-1	1,889	-0.05%
2020/05/18	1	10.35	0	0.00	10.35	1	1,889	0.05%
2020/05/15	1	10.70	1	10.70	10.70	0	1,881	0.00%
2020/05/14	1	11.35	0	0.00	10.85	1	1,875	0.05%
2020/05/13	3	11.28	2	11.40	11.30	1	1,853	0.05%
2020/05/12	1	11.50	0	0.00	11.40	1	1,850	0.05%
2020/05/11	1	11.45	1	11.65	11.60	0	1,844	0.00%
2020/05/08	2	11.55	0	0.00	11.40	2	1,840	0.11%
2020/05/07	2	11.68	1	11.45	11.60	1	1,826	0.05%
2020/05/05	2	11.43	0	0.00	11.30	2	1,813	0.11%
2020/05/04	1	11.50	0	0.00	11.50	1	1,809	0.06%
2020/04/30	3	11.68	50	11.60	11.75	-47	1,808	-2.60%
2020/04/29	2	11.68	6.2	11.84	11.60	-4.2	1,812	-0.23%
2020/04/28	56	11.86	5	11.56	11.85	51	1,781	2.86%
2020/04/24	1	11.20	0	0.00	11.15	1	1,750	0.06%
2020/04/21	2	11.25	0	0.00	10.85	2	1,784	0.11%
2020/04/20	5	11.32	1	11.40	11.40	4	1,832	0.22%
2020/04/17	5	11.36	6	11.47	11.30	-1	1,833	-0.05%
2020/04/15	2	11.13	5	11.25	11.25	-3	1,812	-0.17%
2020/04/13	10	10.50	0	0.00	10.45	10	1,826	0.55%
2020/04/10	1	10.30	0	0.00	10.30	1	1,839	0.05%
2020/04/09	0	0.00	1	10.30	10.35	-1	1,909	-0.05%
2020/04/08	0	0.00	8	10.34	10.30	-8	2,025	-0.39%
2020/04/07	2	10.18	0	0.00	10.15	2	2,007	0.10%
2020/04/06	22	10.07	23	10.06	10.00	-1	1,996	-0.05%
2020/04/01	7	9.94	5	9.73	9.84	2	1,973	0.10%
2020/03/27	8	9.31	2	9.09	9.25	6	1,890	0.32%
2020/03/25	2	8.42	4	8.48	8.39	-2	1,857	-0.11%
2020/03/24	1	7.90	2	7.92	7.96	-1	1,864	-0.05%
2020/03/20	0	0.00	4	8.04	7.93	-4	1,909	-0.21%
2020/03/18	2	9.00	0	0.00	8.51	2	1,893	0.11%
2020/03/13	1	10.50	3	10.45	10.50	-2	1,807	-0.11%
2020/03/12	1	11.65	5	12.15	11.60	-4	1,760	-0.23%
2020/03/10	2	12.93	1	13.10	13.15	1	1,731	0.06%
2020/03/09	1	13.15	0	0.00	12.90	1	1,701	0.06%
2020/03/06	9	14.08	6	13.85	13.70	3	1,661	0.18%
2020/03/05	16	13.66	15	13.76	13.95	1	1,566	0.06%
2020/03/04	2	12.75	4	12.73	12.70	-2	1,466	-0.14%
2020/02/27	7	13.17	0	0.00	13.15	7	1,444	0.48%
2020/02/26	4	13.58	0	0.00	13.55	4	1,429	0.28%
2020/02/25	0	0.00	2	13.60	13.55	-2	1,428	-0.14%
2020/02/24	3	13.80	0	0.00	13.80	3	1,438	0.21%
2020/02/21	2	14.00	0	0.00	14.00	2	1,446	0.14%
2020/02/20	1	14.15	0	0.00	14.15	1	1,436	0.07%
2020/02/19	5	14.21	0	0.00	14.20	5	1,435	0.35%
2020/02/18	3	14.12	0	0.00	14.25	3	1,433	0.21%
2020/02/13	0	0.00	1	14.30	14.05	-1	1,482	-0.07%
2020/02/12	1	14.25	1	14.30	14.25	0	1,485	0.00%
2020/02/07	1	14.05	0	0.00	14.15	1	1,474	0.07%
2020/02/06	0	0.00	1	14.35	14.50	-1	1,466	-0.07%
2020/02/04	5	14.09	1	14.25	14.15	4	1,458	0.27%
2020/02/03	1	13.70	0	0.00	13.70	1	1,471	0.07%
2020/01/30	5	14.91	40	14.90	14.85	-35	1,448	-2.42%
2020/01/17	0	0.00	2	16.75	16.75	-2	1,420	-0.14%
2020/01/16	3	16.88	1	17.00	16.85	2	1,412	0.14%
2020/01/15	0	0.00	3	16.80	16.90	-3	1,402	-0.21%
2020/01/14	3	16.80	12	16.76	16.75	-9	1,386	-0.65%
2020/01/13	0	0.00	1	16.20	16.50	-1	1,318	-0.08%
2020/01/10	0	0.00	2	15.80	15.80	-2	1,292	-0.15%
2020/01/09	2	15.83	2	15.80	15.75	0	1,295	0.00%
2020/01/08	3	15.98	8	15.93	15.85	-5	1,288	-0.39%
2020/01/07	11	15.94	4	16.10	16.15	7	1,274	0.55%
2020/01/06	15.2	16.20	11	16.17	16.10	4.2	1,250	0.33%
2020/01/03	56	16.38	43	16.50	16.65	13	1,230	1.06%
2020/01/02	112	16.41	134	16.39	16.50	-22	1,195	-1.84%	大買/大賣/
2019/12/26	0	0.00	2	15.20	15.20	-2	1,223	-0.16%
2019/12/25	0	0.00	2	15.10	15.10	-2	1,240	-0.16%
2019/12/24	6	15.10	0	0.00	15.10	6	1,248	0.48%
2019/12/23	1.3	15.18	1	15.15	15.15	0.3	1,253	0.02%
2019/12/20	1	15.50	2	15.53	15.40	-1	1,256	-0.08%
2019/12/19	3	15.70	7	15.71	15.70	-4	1,270	-0.31%
2019/12/18	8	15.41	2	15.60	15.65	6	1,299	0.46%
2019/12/17	5	15.41	2	15.38	15.35	3	1,263	0.24%
2019/12/16	2	14.90	0	0.00	15.25	2	1,236	0.16%
2019/12/13	4	14.63	0	0.00	14.45	4	1,184	0.34%
2019/12/10	2	15.13	0	0.00	15.10	2	1,153	0.17%
2019/12/09	0	0.00	1	15.20	15.00	-1	1,145	-0.09%
2019/12/05	4	15.23	2	14.90	15.10	2	1,144	0.17%
2019/11/29	3	14.90	0	0.00	14.95	3	1,161	0.26%
2019/11/28	1	15.15	0	0.00	15.10	1	1,173	0.09%
2019/11/26	1	15.20	0	0.00	14.95	1	1,223	0.08%
2019/11/25	1	15.10	0	0.00	15.10	1	1,210	0.08%
2019/11/22	1	15.10	0	0.00	15.15	1	1,210	0.08%
2019/11/21	1	15.30	2	15.25	15.30	-1	1,207	-0.08%
2019/11/20	0	0.00	7	15.00	15.15	-7	1,188	-0.59%
2019/11/15	0	0.00	1	14.95	14.95	-1	1,174	-0.09%
2019/11/13	34.3	14.82	30	14.90	15.00	4.3	1,173	0.37%
2019/11/11	1	15.60	0	0.00	15.55	1	1,126	0.09%
2019/11/08	0	0.00	4	16.25	16.15	-4	1,134	-0.35%
2019/11/07	6	16.48	0	0.00	16.30	6	1,135	0.53%
2019/11/06	6	16.63	0	0.00	16.55	6	1,130	0.53%
2019/11/05	0	0.00	2	16.85	16.80	-2	1,135	-0.18%
2019/11/01	3	16.40	0	0.00	16.45	3	1,166	0.26%
2019/10/31	2	16.70	1	16.65	16.60	1	1,182	0.08%
2019/10/30	0	0.00	2	17.20	17.10	-2	1,166	-0.17%
2019/10/29	2	17.60	1	17.30	17.10	1	1,167	0.09%
2019/10/23	1	17.65	0	0.00	17.65	1	1,186	0.08%
2019/10/22	1	17.85	1	17.70	17.60	0	1,185	0.00%
2019/10/17	0	0.00	3	17.65	17.60	-3	1,217	-0.25%
2019/10/14	2.3	17.74	0	0.00	17.65	2.3	1,231	0.19%
2019/10/09	5	17.60	0	0.00	17.65	5	1,241	0.40%
2019/10/04	8	18.89	27	18.87	18.65	-19	1,205	-1.58%
2019/10/03	0	0.00	50	18.60	18.60	-50	1,118	-4.47%
2019/10/02	3	18.20	6	18.08	18.15	-3	1,111	-0.27%
2019/10/01	0	0.00	5	17.96	18.10	-5	1,111	-0.45%
2019/09/27	28	17.63	0	0.00	17.55	28	1,105	2.53%
2019/09/25	34	17.97	0	0.00	18.10	34	1,204	2.82%
2019/09/24	0	0.00	10	18.50	18.30	-10	1,206	-0.83%
2019/09/23	21	17.95	12	18.28	18.20	9	1,185	0.76%
2019/09/18	1	17.30	1	17.30	17.50	0	1,172	0.00%
2019/09/17	0	0.00	2	17.55	17.30	-2	1,171	-0.17%
2019/09/10	5	17.60	0	0.00	17.55	5	1,232	0.41%
2019/09/06	0	0.00	5	18.15	18.25	-5	1,228	-0.41%
2019/09/04	0	0.00	24	18.05	18.15	-24	1,232	-1.95%
2019/09/03	1	18.40	1	18.30	18.00	0	1,240	0.00%
2019/08/30	1.3	18.09	2	18.08	18.10	-0.7	1,247	-0.06%
2019/08/28	0	0.00	1	17.10	17.10	-1	1,213	-0.08%
2019/08/26	0	0.00	10	16.90	17.00	-10	1,249	-0.80%
2019/08/21	0	0.00	1	17.45	17.35	-1	1,297	-0.08%
2019/08/20	10	17.35	3	17.38	17.35	7	1,303	0.54%
2019/08/19	2	17.25	2	17.35	17.25	0	1,312	0.00%
2019/08/16	2	17.30	2	17.30	17.30	0	1,328	0.00%
2019/08/13	1	17.05	3	17.05	17.05	-2	1,349	-0.15%
2019/08/12	2	16.15	1	16.45	16.45	1	1,350	0.07%
2019/08/06	4	15.86	59	15.84	16.20	-55	1,392	-3.95%
2019/08/05	1	16.80	1	16.70	16.55	0	1,404	0.00%
2019/08/02	1.2	17.22	1	17.15	17.30	0.2	1,409	0.01%
2019/08/01	1	17.90	1	17.95	17.85	0	1,416	0.00%
2019/07/30	0	0.00	1	18.40	18.15	-1	1,432	-0.07%
2019/07/29	0	0.00	1	18.75	18.55	-1	1,463	-0.07%
2019/07/24	0	0.00	2	18.38	18.25	-2	1,561	-0.13%
2019/07/22	3	17.78	0	0.00	17.80	3	1,642	0.18%
2019/07/18	5	18.34	0	0.00	18.05	5	1,809	0.28%
2019/07/16	3	18.50	0	0.00	18.50	3	2,294	0.13%
2019/07/12	1	18.50	0	0.00	18.60	1	2,396	0.04%
2019/07/10	0	0.00	1	18.55	18.65	-1	2,715	-0.04%
2019/07/09	2	18.75	0	0.00	18.55	2	2,865	0.07%
2019/07/08	2	18.95	0	0.00	18.95	2	2,886	0.07%
2019/07/05	6	19.30	13	19.22	19.25	-7	2,977	-0.24%
2019/07/04	7	19.39	0	0.00	19.35	7	3,025	0.23%
2019/07/03	20	19.75	2	19.85	19.40	18	3,047	0.59%
2019/07/02	8	19.63	29	19.61	19.95	-21	3,071	-0.68%
2019/06/28	6	18.81	0	0.00	18.90	6	3,170	0.19%
2019/06/26	13	19.00	10	18.94	18.70	3	3,248	0.09%
2019/06/24	10	19.70	1	19.65	19.55	9	3,327	0.27%
2019/06/21	10	19.53	17	19.75	19.55	-7	3,581	-0.20%
2019/06/20	17	19.54	2	19.65	19.60	15	3,676	0.41%
2019/06/12	2	19.25	0	0.00	19.20	2	4,474	0.04%
2019/06/11	0	0.00	2	19.20	19.15	-2	4,545	-0.04%
2019/06/10	0	0.00	2	19.15	18.90	-2	4,831	-0.04%
2019/06/06	0	0.00	10	19.10	19.05	-10	4,885	-0.20%
2019/06/04	0	0.00	1	19.00	19.00	-1	5,196	-0.02%
2019/05/31	1	19.25	3	19.10	19.15	-2	5,623	-0.04%
2019/05/30	0	0.00	1	18.90	18.75	-1	5,667	-0.02%
2019/05/29	1	18.20	1	18.15	18.15	0	5,929	0.00%
2019/05/28	1	18.20	0	0.00	18.15	1	6,344	0.02%
2019/05/23	0	0.00	3	17.90	17.90	-3	6,798	-0.04%
2019/05/22	0	0.00	4	17.98	17.90	-4	6,934	-0.06%
2019/05/21	0	0.00	6	17.50	17.55	-6	7,131	-0.08%
2019/05/20	4	17.68	2	17.90	17.30	2	7,268	0.03%
2019/05/17	0	0.00	5	18.20	17.40	-5	7,548	-0.07%
2019/05/14	0	0.00	2	18.00	18.15	-2	8,557	-0.02%
2019/05/13	1	17.95	0	0.00	17.75	1	8,610	0.01%
2019/05/10	1	18.55	0	0.00	18.25	1	8,636	0.01%
2019/05/08	1	18.90	0	0.00	18.90	1	8,707	0.01%
2019/05/06	2	18.85	3	19.00	18.90	-1	8,890	-0.01%
2019/05/03	4	19.54	0	0.00	19.50	4	8,868	0.05%
2019/05/02	1	19.45	0	0.00	19.50	1	8,861	0.01%
2019/04/30	12	19.34	1	19.30	19.30	11	8,840	0.12%
2019/04/29	1	20.00	3	20.03	20.00	-2	8,788	-0.02%
2019/04/26	1	20.55	13	20.57	20.55	-12	8,746	-0.14%
2019/04/25	0	0.00	3	20.95	20.95	-3	8,709	-0.03%
2019/04/24	18	21.09	0	0.00	20.85	18	8,691	0.21%
2019/04/23	71	22.16	69	22.26	21.65	2	8,579	0.02%
2019/04/22	31	21.32	8	21.48	21.65	23	8,170	0.28%
2019/04/19	14	20.88	9	20.92	20.90	5	8,086	0.06%
2019/04/18	3	20.83	1	21.35	20.70	2	8,058	0.02%
2019/04/17	7	21.54	2	21.45	21.30	5	7,997	0.06%
2019/04/16	44	21.96	32	22.08	21.85	12	7,921	0.15%
2019/04/15	13	21.49	15	21.49	21.60	-2	7,713	-0.03%
2019/04/12	6	21.04	0	0.00	20.55	6	7,600	0.08%
2019/04/11	11	21.55	7	21.57	21.10	4	7,598	0.05%
2019/04/10	0	0.00	4	21.31	21.45	-4	7,498	-0.05%
2019/04/09	0	0.00	2	21.23	21.10	-2	7,482	-0.03%
2019/04/03	5	21.30	2	21.45	21.15	3	7,446	0.04%
2019/04/02	0	0.00	11	20.89	20.80	-11	7,366	-0.15%
2019/04/01	3	20.55	5	20.50	20.40	-2	7,315	-0.03%
2019/03/29	1	20.45	10	20.45	20.60	-9	7,273	-0.12%
2019/03/28	5	20.62	8	20.65	20.40	-3	7,281	-0.04%
2019/03/27	3	21.00	0	0.00	20.85	3	7,371	0.04%
2019/03/26	18	21.53	20	21.43	21.30	-2	7,649	-0.03%
2019/03/25	3	20.77	7	20.79	21.05	-4	7,476	-0.05%
2019/03/22	22	21.65	20	21.64	21.30	2	7,428	0.03%
2019/03/21	38	21.79	12	21.58	22.15	26	7,226	0.36%
2019/03/20	1	21.05	5	21.07	20.90	-4	7,022	-0.06%
2019/03/19	2	20.85	3	20.88	20.75	-1	7,005	-0.01%
2019/03/18	9	21.20	5	21.34	21.15	4	6,945	0.06%
2019/03/15	1	20.40	2	20.73	20.70	-1	6,757	-0.01%
2019/03/14	5	20.47	2	20.55	20.55	3	6,726	0.04%
2019/03/13	32	20.78	28	20.78	20.70	4	6,777	0.06%
2019/03/12	7	20.35	2	20.15	20.30	5	6,556	0.08%
2019/03/11	3	20.45	5	20.45	20.40	-2	6,594	-0.03%
2019/03/08	18	20.62	0	0.00	20.50	18	6,674	0.27%
2019/03/07	4.3	20.59	0	0.00	20.80	4.3	6,451	0.07%
2019/03/06	1.5	20.62	8	20.90	20.75	-6.5	6,282	-0.10%
2019/03/05	1	20.50	1	20.65	20.50	0	6,401	0.00%
2019/03/04	10	20.81	7	20.90	20.90	3	6,402	0.05%
2019/02/27	8	20.83	9	20.64	20.60	-1	6,134	-0.02%
2019/02/26	0	0.00	1	20.00	19.90	-1	5,759	-0.02%
2019/02/25	0	0.00	4	20.18	20.20	-4	5,731	-0.07%
2019/02/22	16	20.40	11	20.80	20.25	5	5,680	0.09%
2019/02/21	6	20.13	34	20.05	20.60	-28	5,529	-0.51%
2019/02/20	12	20.40	17	20.37	20.15	-5	5,470	-0.09%
2019/02/19	1	19.75	12	19.99	19.90	-11	5,320	-0.21%
2019/02/18	40	20.61	102	20.81	20.30	-62	5,299	-1.17%	大賣/
2019/02/15	65	19.80	42	19.80	19.75	23	5,062	0.45%
2019/02/14	60	19.07	55	19.37	19.55	5	4,542	0.11%
2019/02/13	1	17.35	4	17.83	17.80	-3	4,384	-0.07%
2019/02/12	4	17.56	8	17.54	17.60	-4	4,524	-0.09%
2019/02/11	1	17.25	4	17.11	17.10	-3	4,604	-0.07%
2019/01/30	0	0.00	20	17.00	17.00	-20	4,689	-0.43%
2019/01/28	4	17.13	7	17.13	17.05	-3	4,912	-0.06%
2019/01/25	0	0.00	6	17.07	17.10	-6	5,187	-0.12%
2019/01/24	0	0.00	5	16.50	16.40	-5	5,139	-0.10%
2019/01/23	0	0.00	3	16.30	16.40	-3	5,304	-0.06%
2019/01/21	3	17.00	1	16.70	16.60	2	5,589	0.04%
2019/01/18	5	16.45	5	16.55	16.60	0	5,605	0.00%
2019/01/15	15	16.40	31	16.50	16.55	-16	5,809	-0.28%
2019/01/11	17	16.27	1	16.15	16.15	16	5,895	0.27%
2019/01/07	16	16.33	12	16.39	16.40	4	6,030	0.07%
2019/01/04	2	15.55	5	15.93	15.60	-3	6,167	-0.05%
2019/01/03	13	16.30	7	16.53	16.20	6	6,201	0.10%
2019/01/02	4	16.25	2	16.20	16.15	2	6,367	0.03%
2018/12/28	2	16.05	0	0.00	16.05	2	6,500	0.03%
2018/12/27	0	0.00	1	16.65	16.50	-1	6,529	-0.02%
2018/12/25	3	16.78	25	16.50	16.50	-22	6,623	-0.33%
2018/12/22	0	0.00	5	17.26	17.15	-5	6,778	-0.07%
2018/12/21	7	17.20	8	17.28	17.30	-1	6,885	-0.01%
2018/12/20	9	17.53	1	17.70	17.15	8	7,010	0.11%
2018/12/19	24	18.72	24	18.51	18.35	0	6,916	0.00%
2018/12/18	0	0.00	16	17.35	17.50	-16	6,619	-0.24%
2018/12/17	17	17.19	6	17.20	17.05	11	6,574	0.17%
2018/12/14	10	16.75	0	0.00	16.90	10	6,543	0.15%
2018/12/13	1	17.00	12	17.15	17.10	-11	6,541	-0.17%
2018/12/12	10	17.00	5	17.05	17.10	5	6,567	0.08%
2018/12/11	20	17.10	20	16.80	16.85	0	6,585	0.00%
2018/12/07	4	17.33	5	17.20	17.40	-1	6,846	-0.01%
2018/12/05	2	18.10	1	18.30	18.30	1	6,779	0.01%
2018/12/04	5	18.65	4	18.76	18.50	1	6,829	0.01%
2018/12/03	7	18.33	14	18.61	18.50	-7	6,770	-0.10%
2018/11/30	14	17.92	6	17.97	17.85	8	6,647	0.12%
2018/11/29	6	17.81	8	17.91	17.60	-2	6,593	-0.03%
2018/11/28	43	17.76	20	17.88	17.70	23	6,479	0.35%
2018/11/27	6	17.18	10	17.07	17.20	-4	6,256	-0.06%
2018/11/23	3	16.57	0	0.00	16.35	3	6,312	0.05%
2018/11/22	3	16.65	20	16.60	16.65	-17	6,292	-0.27%
2018/11/21	1	16.60	2	16.88	17.10	-1	6,290	-0.02%
2018/11/20	43	17.11	21	16.91	16.80	22	6,274	0.35%
2018/11/19	2	16.65	3	16.75	17.10	-1	6,144	-0.02%
2018/11/16	7	17.00	25	16.67	16.55	-18	6,064	-0.30%
2018/11/15	14	17.18	16	16.81	16.50	-2	6,016	-0.03%
2018/11/14	2	17.10	3	16.90	17.00	-1	5,907	-0.02%
2018/11/13	10	17.00	19	17.00	17.00	-9	5,903	-0.15%
2018/11/12	0	0.00	16	16.85	16.80	-16	5,826	-0.27%
2018/11/09	2	16.93	7	16.57	17.15	-5	5,681	-0.09%
2018/11/08	6	16.75	10	16.81	16.45	-4	5,594	-0.07%
2018/11/07	17	16.30	18	16.46	16.30	-1	5,495	-0.02%
2018/11/06	65	16.91	37	16.74	16.30	28	5,555	0.50%
2018/11/05	23	16.86	6	16.86	16.70	17	5,505	0.31%
2018/11/02	24	16.31	89	16.11	16.70	-65	5,372	-1.21%
2018/11/01	0	0.00	38	15.26	15.60	-38	5,116	-0.74%
2018/10/31	144	15.38	31	15.36	15.30	113	5,056	2.23%	大買/鉅額交易
2018/10/30	3	14.98	1	15.00	15.20	2	4,960	0.04%
2018/10/29	5	13.75	26	14.12	14.70	-21	4,883	-0.43%
2018/10/26	16	13.86	11	14.10	13.95	5	4,903	0.10%
2018/10/25	32	14.05	41	14.25	13.60	-9	4,938	-0.18%
2018/10/24	20	14.80	3	14.87	14.85	17	4,921	0.35%
2018/10/23	30	15.06	26	15.29	14.95	4	4,996	0.08%
2018/10/22	12	15.08	21	15.02	15.60	-9	4,969	-0.18%
2018/10/19	7	14.41	7	14.75	14.40	0	5,037	0.00%
2018/10/18	15	14.79	14	14.75	14.85	1	5,176	0.02%
2018/10/17	20	15.10	31	15.22	14.70	-11	5,450	-0.20%
2018/10/16	3	15.00	2	15.10	15.10	1	5,724	0.02%
2018/10/15	47	15.15	28	15.36	15.00	19	6,193	0.31%
2018/10/12	9	14.22	40	14.38	14.75	-31	6,200	-0.50%
2018/10/11	31	15.26	67	15.29	15.25	-36	6,345	-0.57%
2018/10/09	28	17.72	76	17.34	16.90	-48	6,329	-0.76%
2018/10/08	25	18.71	26	18.83	18.30	-1	6,201	-0.02%
2018/10/05	4	19.90	1	19.65	19.80	3	6,196	0.05%
2018/10/04	5	20.62	11	20.46	20.40	-6	6,228	-0.10%
2018/10/03	5	20.11	6	20.08	20.30	-1	6,317	-0.02%
2018/10/02	55	21.23	12	21.60	20.35	43	6,449	0.67%
2018/10/01	21	21.35	24	21.60	21.55	-3	6,685	-0.04%
2018/09/28	15	21.66	3.3	21.70	21.60	11.7	6,984	0.17%
2018/09/27	13	21.50	2	21.10	21.60	11	6,970	0.16%
2018/09/26	0	0.00	1	21.00	21.20	-1	6,871	-0.01%
2018/09/25	5	20.67	8	20.76	20.55	-3	6,936	-0.04%
2018/09/20	1	19.95	0	0.00	19.90	1	7,220	0.01%
2018/09/19	1	20.35	12	20.23	20.05	-11	7,458	-0.15%
2018/09/18	2	20.28	7	20.54	20.00	-5	7,955	-0.06%
2018/09/17	3	21.07	0	0.00	20.75	3	8,141	0.04%
2018/09/14	23	21.14	16	21.08	21.60	7	8,374	0.08%
2018/09/13	5	19.90	26	20.08	20.55	-21	8,871	-0.24%
2018/09/12	19	19.53	1	19.75	19.35	18	9,600	0.19%
2018/09/11	4	19.78	14	19.91	20.20	-10	10,171	-0.10%
2018/09/10	18	20.12	12	20.05	19.50	6	10,344	0.06%
2018/09/07	2	21.58	0	0.00	21.65	2	10,298	0.02%
2018/09/05	1	23.30	5	23.35	23.00	-4	10,385	-0.04%
2018/09/04	0	0.00	1	23.40	23.45	-1	10,421	-0.01%
2018/09/03	5	23.10	0	0.00	23.10	5	10,461	0.05%
2018/08/31	27	24.22	22	24.05	24.00	5	10,473	0.05%
2018/08/30	1	23.65	1	23.55	23.80	0	10,375	0.00%
2018/08/29	2	23.15	2	23.25	23.25	0	10,383	0.00%
2018/08/28	5	23.13	8	23.18	23.05	-3	10,426	-0.03%
2018/08/27	11	22.53	3	22.93	23.05	8	10,485	0.08%
2018/08/24	1	22.10	6	22.12	22.05	-5	10,536	-0.05%
2018/08/23	2	22.43	2	22.45	22.35	0	10,675	0.00%
2018/08/22	0	0.00	2	22.45	22.50	-2	11,025	-0.02%
2018/08/21	3	22.48	8	22.40	22.40	-5	11,172	-0.04%
2018/08/20	3	22.05	1	22.20	22.10	2	11,180	0.02%
2018/08/17	5	22.70	3	22.55	22.55	2	11,181	0.02%
2018/08/16	7	22.67	5	22.28	22.55	2	11,174	0.02%
2018/08/15	7	22.41	26	22.67	22.25	-19	11,171	-0.17%
2018/08/14	40	23.43	19	23.34	23.35	21	11,104	0.19%
2018/08/13	15	22.93	5	22.94	22.75	10	11,218	0.09%
2018/08/10	15	25.54	10	25.87	24.80	5	11,066	0.05%
2018/08/09	4	25.74	8	25.91	25.80	-4	11,022	-0.04%
2018/08/08	3	26.72	26	26.12	26.10	-23	11,075	-0.21%
2018/08/07	9	26.91	7	26.87	26.80	2	11,112	0.02%
2018/08/06	11	27.00	1	26.95	26.80	10	11,158	0.09%
2018/08/03	11	26.99	21	27.50	27.80	-10	11,206	-0.09%
2018/08/02	15	27.59	16	27.38	27.10	-1	11,191	-0.01%
2018/08/01	2	28.65	3	28.78	28.65	-1	11,116	-0.01%
2018/07/31	3	28.90	2	28.85	28.75	1	11,093	0.01%
2018/07/30	14	28.86	10	28.56	28.60	4	11,145	0.04%
2018/07/27	12	29.26	10	29.11	29.50	2	11,101	0.02%
2018/07/26	5	29.22	0	0.00	28.75	5	11,048	0.05%
2018/07/25	19	29.83	25	29.41	29.20	-6	10,983	-0.05%
2018/07/24	15	29.79	7	29.83	29.75	8	10,894	0.07%
2018/07/23	34	29.52	27	29.47	29.00	7	10,692	0.07%
2018/07/20	24	29.49	36	29.60	30.25	-12	10,404	-0.12%
2018/07/19	2	28.15	1	28.40	28.50	1	9,941	0.01%
2018/07/18	26	28.33	25	28.97	28.15	1	9,977	0.01%
2018/07/17	1	27.85	6	27.46	27.50	-5	9,791	-0.05%
2018/07/16	8	28.28	4	28.51	27.75	4	9,749	0.04%
2018/07/13	5	29.02	3	29.05	28.50	2	9,704	0.02%
2018/07/12	9	28.62	167	28.87	28.20	-158	9,610	-1.64%	大賣/鉅額交易
2018/07/11	37	29.00	134	28.98	28.70	-97	9,559	-1.01%	大賣/
2018/07/10	40	28.58	13	28.77	28.80	27	9,516	0.28%
2018/07/09	790	28.87	694	29.16	28.90	96	9,332	1.03%	大買/大賣/
2018/07/06	180	27.35	26	27.40	29.10	154	8,951	1.72%	大買/鉅額交易
2018/07/05	11	26.88	16	26.87	26.70	-5	8,674	-0.06%
2018/07/04	3	26.67	8	26.78	26.40	-5	8,667	-0.06%
2018/07/03	17	27.34	4	27.95	27.10	13	8,645	0.15%
2018/07/02	12	28.59	11	28.67	28.30	1	8,549	0.01%
2018/06/29	9	29.08	21	29.18	28.70	-12	8,516	-0.14%
2018/06/28	17	28.86	18	28.95	27.90	-1	8,497	-0.01%
2018/06/27	291	28.33	261	29.00	29.25	30	8,282	0.36%	大買/大賣/
2018/06/26	48	28.70	35	28.30	28.40	13	7,862	0.17%
2018/06/25	23	29.35	17	28.59	27.90	6	7,912	0.08%
2018/06/22	194	31.87	190	31.16	30.00	4	7,719	0.05%	大買/大賣/
2018/06/21	98	30.41	100	30.91	31.15	-2	7,077	-0.03%
2018/06/20	18	28.12	67	28.33	28.90	-49	6,337	-0.77%
2018/06/19	75	25.52	10	25.79	26.95	65	5,755	1.13%
2018/06/15	12	25.63	4	25.45	25.15	8	5,566	0.14%
2018/06/14	6	26.08	12	26.78	26.10	-6	5,531	-0.11%
2018/06/13	1	25.90	2	25.53	25.45	-1	5,452	-0.02%
2018/06/12	7	25.61	0	0.00	25.45	7	5,472	0.13%
2018/06/11	3	25.53	0	0.00	25.35	3	5,462	0.05%
2018/06/08	9	26.08	1	26.00	26.00	8	5,461	0.15%
2018/06/07	1	26.75	0	0.00	26.75	1	5,470	0.02%
2018/06/06	0	0.00	2.2	27.08	27.05	-2.2	5,647	-0.04%
2018/06/05	2	26.63	4	26.71	26.65	-2	5,842	-0.03%
2018/06/04	13	26.58	4	26.91	26.10	9	5,868	0.15%
2018/06/01	6	26.69	4	27.10	26.90	2	5,796	0.03%
2018/05/31	26.2	27.41	52	27.17	26.50	-25.8	5,749	-0.45%
2018/05/30	40	29.46	27	28.95	28.35	13	5,640	0.23%
2018/05/29	7	28.48	33	28.59	28.90	-26	5,324	-0.49%
2018/05/28	0	0.00	1	26.55	26.30	-1	5,210	-0.02%
2018/05/25	8	26.12	2	26.33	26.10	6	5,249	0.11%
2018/05/24	10	27.00	0	0.00	26.65	10	5,281	0.19%
2018/05/23	4	26.84	6	26.69	26.60	-2	5,324	-0.04%
2018/05/22	7	27.27	12	27.20	27.05	-5	5,393	-0.09%
2018/05/21	7	27.34	2	27.75	27.80	5	5,422	0.09%
2018/05/18	0	0.00	11	26.01	25.90	-11	5,355	-0.21%
2018/05/17	4	27.18	2	27.30	26.55	2	5,550	0.04%
2018/05/16	8	27.59	14	27.24	27.60	-6	5,693	-0.11%
2018/05/15	8	26.91	3	27.27	26.85	5	5,781	0.09%
2018/05/14	7	26.16	3	26.30	26.30	4	5,912	0.07%
2018/05/11	7	26.14	23	25.86	26.65	-16	6,014	-0.27%
2018/05/10	3	25.35	1	25.85	25.20	2	5,914	0.03%
2018/05/08	0	0.00	4	24.99	25.05	-4	5,890	-0.07%
2018/05/07	1	24.45	6	24.74	25.05	-5	5,933	-0.08%
2018/05/04	12	24.28	10	24.50	23.90	2	5,922	0.03%
2018/05/03	0	0.00	2	24.08	23.85	-2	5,928	-0.03%
2018/05/02	2	23.93	1	23.55	23.70	1	5,947	0.02%
2018/04/30	10	23.11	8	23.06	23.25	2	5,972	0.03%
2018/04/27	0	0.00	15	22.52	22.30	-15	6,007	-0.25%
2018/04/26	0	0.00	10	21.45	21.00	-10	6,148	-0.16%
2018/04/25	3	21.30	6	21.04	21.60	-3	6,620	-0.05%
2018/04/24	24	20.25	8	20.42	20.90	16	6,808	0.23%
2018/04/23	14	21.16	8	20.74	21.00	6	6,836	0.09%
2018/04/20	1	22.50	0	0.00	22.65	1	7,062	0.01%
2018/04/19	11	22.50	0	0.00	22.55	11	7,196	0.15%
2018/04/18	1	22.65	2	22.55	22.30	-1	7,466	-0.01%
2018/04/17	5	23.14	1	22.70	22.20	4	7,541	0.05%
2018/04/16	8	23.82	1	23.20	23.20	7	7,687	0.09%
2018/04/13	2	23.00	9	23.10	23.00	-7	8,000	-0.09%
2018/04/12	5	23.28	0	0.00	23.10	5	8,475	0.06%
2018/04/11	0	0.00	1	23.35	23.40	-1	8,792	-0.01%
2018/04/10	2	24.15	0	0.00	23.00	2	9,255	0.02%
2018/04/09	12	24.78	2	24.35	24.35	10	9,832	0.10%
2018/04/03	4	25.93	9	26.08	25.75	-5	10,503	-0.05%
2018/04/02	3	26.65	4	27.26	26.50	-1	11,171	-0.01%
2018/03/31	38	27.34	23	27.11	27.20	15	11,562	0.13%
2018/03/30	5	25.72	1	25.65	25.60	4	11,431	0.03%
2018/03/29	16	25.99	1	26.20	25.65	15	11,564	0.13%
2018/03/28	8	26.69	22	26.79	25.90	-14	11,759	-0.12%
2018/03/27	0	0.00	7	25.45	26.05	-7	11,555	-0.06%
2018/03/26	20	23.69	12	23.64	23.70	8	11,556	0.07%
2018/03/23	16	24.38	21	24.50	24.00	-5	11,587	-0.04%
2018/03/22	8	26.11	1	26.15	26.05	7	11,667	0.06%
2018/03/21	3	27.02	2	26.93	26.80	1	11,725	0.01%
2018/03/20	2	27.00	2	26.78	26.80	0	12,025	0.00%
2018/03/19	1	26.60	0	0.00	26.60	1	12,383	0.01%
2018/03/16	4	27.00	2	27.33	26.95	2	12,813	0.02%
2018/03/15	4	27.83	2	27.70	27.55	2	12,935	0.02%
2018/03/14	10	28.05	10	27.80	27.55	0	13,175	0.00%
2018/03/13	5	27.73	1	27.65	27.65	4	13,221	0.03%
2018/03/12	17	28.17	5	28.08	28.20	12	13,332	0.09%
2018/03/09	22	26.28	9	26.90	26.70	13	13,288	0.10%
2018/03/08	10	27.98	8	28.13	27.55	2	13,430	0.01%
2018/03/07	1	29.20	2	28.70	28.60	-1	13,633	-0.01%
2018/03/06	1	28.60	5	28.83	28.85	-4	13,904	-0.03%
2018/03/05	13	29.18	2	28.90	28.20	11	14,295	0.08%
2018/03/02	10	29.76	3	29.33	29.30	7	14,638	0.05%
2018/03/01	3	30.02	3	29.35	30.20	0	14,737	0.00%
2018/02/27	11	30.76	8	30.41	29.90	3	15,070	0.02%
2018/02/26	4	30.76	15	30.46	30.40	-11	15,303	-0.07%
2018/02/23	16	30.36	8	30.29	30.10	8	15,273	0.05%
2018/02/22	2	29.23	2	30.55	30.50	0	15,393	0.00%
2018/02/21	14	29.18	1	29.05	29.70	13	15,313	0.08%
2018/02/09	16	26.22	24	26.21	26.60	-8	15,288	-0.05%
2018/02/08	20	29.57	9	29.20	28.65	11	15,097	0.07%
2018/02/07	22	29.90	15	29.77	28.20	7	14,990	0.05%
2018/02/06	15	29.49	15	29.51	29.35	0	15,184	0.00%
2018/02/05	15	32.44	7	32.50	32.60	8	14,999	0.05%
2018/02/02	2	35.53	1	35.45	35.45	1	14,916	0.01%
2018/02/01	8	35.46	6	35.82	35.30	2	14,938	0.01%
2018/01/31	2	35.98	0	0.00	35.95	2	15,019	0.01%
2018/01/30	21	36.53	7	36.80	35.60	14	15,085	0.09%
2018/01/29	20	36.30	6	35.92	36.30	14	15,087	0.09%
2018/01/26	2	35.30	16	35.26	35.20	-14	15,090	-0.09%
2018/01/25	2	36.33	0	0.00	35.80	2	15,332	0.01%
2018/01/24	4	36.38	16	36.18	36.05	-12	15,375	-0.08%
2018/01/23	19	36.31	10	37.00	36.00	9	15,722	0.06%
2018/01/22	33	35.87	9	36.12	37.00	24	15,884	0.15%
2018/01/19	70	36.75	22	38.01	35.80	48	15,980	0.30%
2018/01/18	30	40.18	21	40.10	39.55	9	15,534	0.06%
2018/01/17	2	41.05	115	41.18	40.95	-113	15,414	-0.73%	大賣/鉅額交易
2018/01/16	53	41.67	15	41.84	41.30	38	15,409	0.25%
2018/01/15	18	39.84	14	39.84	40.10	4	15,291	0.03%
2018/01/12	35	41.08	33	41.03	40.25	2	15,232	0.01%
2018/01/11	17	40.19	20	40.37	39.80	-3	15,086	-0.02%
2018/01/10	13	40.78	32	40.64	40.20	-19	15,058	-0.13%
2018/01/09	89	40.37	39	40.52	41.20	50	15,144	0.33%
2018/01/08	50	41.85	21	42.91	40.50	29	15,071	0.19%
2018/01/05	18	44.63	34	44.52	44.35	-16	14,699	-0.11%
2018/01/04	24	45.25	64	45.14	44.15	-40	14,418	-0.28%
2018/01/03	94	43.11	57	43.36	44.80	37	13,966	0.26%
2018/01/02	55	40.05	107	40.23	40.75	-52	13,344	-0.39%	大賣/