台聚 (1304)-元富-永和券商分點個股進出

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

台聚

(1304)

可現股當沖

股價
16.30
漲跌
▲0.10
漲幅
+0.62%
成交量
1,642張
產業
上市塑膠類股
801人加入追蹤

立即追蹤
本地時間:14:30

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

台聚 (1304)籌碼相關－元富-永和券商分點個股進出

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

元富-永和券商分點個股進出
元富-永和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
2024/05/06	5	16.12	0	0.00	16.00	5	1,923	0.26%
2024/04/29	0	0.00	28	16.37	16.40	-28	1,653	-1.69%
2024/04/24	0	0.00	0.4	16.20	16.20	-0.4	1,575	-0.02%
2024/04/23	5.1	16.30	0	0.00	16.35	5.1	1,604	0.32%
2024/04/22	0.1	16.50	0.2	16.25	16.25	-0.1	1,602	0.00%
2024/04/19	2.2	16.04	0	0.00	16.00	2.2	1,572	0.14%
2024/04/16	0	0.00	0.2	16.45	16.20	-0.2	1,501	-0.01%
2024/04/15	0.5	16.73	0	0.00	16.70	0.5	1,452	0.03%
2024/04/10	0	0.00	3.6	16.61	16.50	-3.6	1,313	-0.27%
2024/04/09	2	16.50	54	16.16	16.60	-52	1,297	-4.01%
2024/04/08	9	15.93	0	0.00	16.00	9	1,257	0.72%
2024/04/03	35	16.00	0	0.00	15.95	35	1,238	2.83%
2024/04/02	10	16.10	0	0.00	16.15	10	1,224	0.82%
2024/04/01	0	0.00	22	16.28	16.30	-22	1,213	-1.81%
2024/03/29	2	16.00	0	0.00	16.05	2	1,204	0.17%
2024/03/28	2	16.00	0	0.00	15.95	2	1,200	0.17%
2024/03/27	12	15.95	0	0.00	15.95	12	1,211	0.99%
2024/03/26	2	16.03	0	0.00	16.05	2	1,197	0.17%
2024/03/25	1	15.95	0	0.00	16.05	1	1,166	0.09%
2024/03/22	9	16.14	0	0.00	16.20	9	1,142	0.79%
2024/03/21	3	16.15	8	16.38	16.40	-5	1,175	-0.43%
2024/03/20	7	16.19	10	16.17	16.10	-3	1,184	-0.25%
2024/03/18	0	0.00	17	16.36	16.55	-17	1,153	-1.47%
2024/03/15	0	0.00	7	16.92	16.75	-7	1,121	-0.62%
2024/03/12	3	17.40	2	17.50	17.40	1	1,079	0.09%
2024/03/08	7	17.15	0	0.00	17.00	7	1,083	0.65%
2024/03/07	5.6	17.76	0	0.00	17.55	5.6	1,055	0.53%
2024/03/05	2	17.80	0	0.00	17.85	2	1,041	0.19%
2024/03/04	4	18.05	0	0.00	17.95	4	1,036	0.39%
2024/02/27	2	18.25	0	0.00	18.20	2	1,022	0.20%
2024/02/22	4	18.80	0	0.00	18.65	4	1,043	0.38%
2024/02/19	0	0.00	0.3	18.65	18.75	-0.3	1,047	-0.03%
2024/02/16	1	18.05	0	0.00	18.20	1	1,075	0.09%
2024/02/02	0	0.00	2	18.45	18.40	-2	1,079	-0.19%
2024/01/30	0	0.00	2	18.40	18.35	-2	1,094	-0.18%
2024/01/19	7	17.86	0	0.00	17.90	7	1,108	0.63%
2024/01/18	1	17.90	0	0.00	17.90	1	1,101	0.09%
2024/01/17	11	18.22	0	0.00	18.05	11	1,091	1.01%
2024/01/16	5	18.95	0.1	18.95	18.80	4.9	1,042	0.47%
2023/12/22	1	19.95	15	20.00	19.95	-14	1,251	-1.12%
2023/12/15	0	0.00	20	19.90	20.20	-20	1,151	-1.74%
2023/12/14	15	19.60	0	0.00	19.45	15	1,113	1.35%
2023/12/04	0	0.00	0.1	19.80	19.95	-0.1	1,212	-0.01%
2023/11/29	0.1	19.85	0	0.00	19.75	0.1	1,223	0.01%
2023/11/06	0	0.00	30	19.53	19.55	-30	1,358	-2.21%
2023/11/03	0	0.00	12	19.25	19.30	-12	1,361	-0.88%
2023/10/30	0	0.00	20	19.28	19.25	-20	1,581	-1.26%
2023/10/26	2	19.33	0	0.00	19.25	2	1,654	0.12%
2023/10/25	1	19.50	0	0.00	19.55	1	1,676	0.06%
2023/10/23	0	0.00	0	19.40	19.20	0	1,735	0.00%
2023/10/20	7	19.01	0	0.00	19.10	7	1,762	0.40%
2023/10/19	4	19.43	0	0.00	19.45	4	1,748	0.23%
2023/10/18	4	19.60	0	0.00	20.30	4	1,730	0.23%
2023/10/17	2	20.20	0	0.00	20.10	2	1,607	0.12%
2023/10/11	12	19.95	0	0.00	20.10	12	1,676	0.72%
2023/10/04	10	20.40	0	0.00	20.30	10	1,727	0.58%
2023/10/03	9	20.63	0	0.00	20.75	9	1,718	0.52%
2023/09/27	2	20.70	0	0.00	20.65	2	1,798	0.11%
2023/09/15	2	21.63	0	0.00	21.80	2	1,981	0.10%
2023/09/13	0	0.00	15	22.05	21.85	-15	1,988	-0.75%
2023/09/11	6	21.70	0	0.00	21.45	6	2,004	0.30%
2023/09/08	8	21.70	0	0.00	21.85	8	1,980	0.40%
2023/09/05	2	21.35	0	0.00	21.45	2	1,927	0.10%
2023/09/04	2	21.70	1	21.95	21.75	1	1,922	0.05%
2023/09/01	4	21.23	0	0.00	21.25	4	1,911	0.21%
2023/08/31	4	20.95	0	0.00	21.25	4	1,912	0.21%
2023/08/30	6	21.08	3	21.10	21.10	3	1,919	0.16%
2023/08/22	0	0.00	1	20.70	20.70	-1	1,949	-0.05%
2023/08/18	1	20.90	0	0.00	21.00	1	1,943	0.05%
2023/08/17	6	20.66	0	0.00	20.85	6	1,924	0.31%
2023/08/16	5	21.99	0	0.00	21.25	5	1,882	0.27%
2023/08/15	5	22.35	0	0.00	22.25	5	1,837	0.27%
2023/08/04	0	0.00	2	24.50	24.30	-2	1,743	-0.11%
2023/08/02	2	24.45	4	24.10	24.30	-2	1,703	-0.12%
2023/08/01	0	0.00	1	23.60	23.60	-1	1,583	-0.06%
2023/07/28	0	0.00	0.1	22.45	22.75	-0.1	1,538	0.00%
2023/07/27	0.1	22.40	0	0.00	22.55	0.1	1,522	0.00%
2023/07/25	0	0.00	15	22.85	22.85	-15	1,475	-1.02%
2023/07/19	1	22.50	0	0.00	22.35	1	1,461	0.07%
2023/07/13	5	22.50	0	0.00	22.30	5	1,447	0.35%
2023/07/12	1	22.60	0	0.00	22.60	1	1,475	0.07%
2023/07/06	2	23.90	0	0.00	23.65	2	1,460	0.14%
2023/07/03	0	0.00	3	24.17	24.05	-3	1,458	-0.21%
2023/06/27	0	0.00	1	23.25	23.30	-1	1,485	-0.07%
2023/06/20	0	0.00	1	23.30	23.40	-1	1,517	-0.07%
2023/06/19	1	23.80	0	0.00	23.45	1	1,579	0.06%
2023/06/15	0	0.00	10	23.20	23.20	-10	1,704	-0.59%
2023/06/07	0	0.00	180	23.28	23.40	-180	2,047	-8.79%	大賣/鉅額交易
2023/06/05	1	23.35	0	0.00	23.40	1	2,051	0.05%
2023/06/02	2	22.85	0	0.00	23.00	2	2,043	0.10%
2023/06/01	10	22.75	5	22.75	22.80	5	2,054	0.24%
2023/05/30	9	22.85	5	22.90	22.85	4	2,069	0.19%
2023/05/29	60	22.91	1	22.90	22.85	59	2,082	2.83%
2023/05/26	50	22.85	0	0.00	22.80	50	2,086	2.40%
2023/05/25	61	23.25	0	0.00	23.30	61	2,069	2.95%
2023/05/23	0	0.00	2	23.80	23.65	-2	2,096	-0.10%
2023/05/18	2	23.55	0	0.00	23.65	2	2,174	0.09%
2023/05/17	0	0.00	1	23.90	23.90	-1	2,179	-0.05%
2023/04/20	0	0.00	1	25.55	25.35	-1	2,690	-0.04%
2023/04/13	0	0.00	3	26.62	26.60	-3	2,636	-0.11%
2023/04/11	0	0.00	1	26.85	26.90	-1	2,635	-0.04%
2023/04/06	1	27.10	0	0.00	26.55	1	2,665	0.04%
2023/03/29	0	0.00	2	26.60	26.50	-2	2,903	-0.07%
2023/03/28	1	26.45	0	0.00	26.45	1	2,953	0.03%
2023/03/23	0	0.00	5	26.15	26.10	-5	3,104	-0.16%
2023/03/22	2	26.10	25	26.50	26.05	-23	3,135	-0.73%
2023/03/20	10	26.89	14	26.93	26.90	-4	3,101	-0.13%
2023/03/17	6	27.01	4.8	26.71	26.30	1.2	3,075	0.04%
2023/03/16	0	0.00	0.5	24.95	24.90	-0.5	2,861	-0.02%
2023/03/07	0	0.00	1	24.85	24.85	-1	3,081	-0.03%
2023/03/06	0	0.00	10	24.55	24.85	-10	3,098	-0.32%
2023/03/03	0	0.00	11	24.63	24.40	-11	3,099	-0.35%
2023/03/01	0	0.00	10	24.90	24.75	-10	3,075	-0.33%
2023/02/17	1	24.40	1	24.45	24.40	0	3,049	0.00%
2023/02/16	0.1	24.05	0	0.00	23.95	0.1	3,063	0.00%
2023/02/10	1	23.60	0	0.00	23.80	1	3,078	0.03%
2023/02/09	0	0.00	3	24.17	24.05	-3	3,059	-0.10%
2023/02/07	1	24.35	0	0.00	24.40	1	3,051	0.03%
2023/02/06	1	24.45	11	24.55	24.60	-10	3,034	-0.33%
2023/02/03	0.1	24.10	0	0.00	24.35	0.1	3,004	0.00%
2023/02/02	1	24.30	1	24.05	24.30	0	2,963	0.00%
2023/01/31	2	23.90	1	23.75	23.75	1	2,906	0.03%
2023/01/30	0	0.00	1	23.80	23.70	-1	2,841	-0.04%
2023/01/17	0	0.00	1	23.45	23.45	-1	2,807	-0.04%
2023/01/13	1	23.35	3	23.40	23.35	-2	2,759	-0.07%
2023/01/12	1	23.20	0	0.00	23.20	1	2,804	0.04%
2023/01/11	2	23.30	0	0.00	23.30	2	2,812	0.07%
2023/01/10	2	22.88	0	0.00	22.85	2	2,796	0.07%
2022/12/29	0.5	22.00	3	22.10	22.20	-2.5	2,693	-0.09%
2022/12/27	2	22.25	0	0.00	22.20	2	2,646	0.08%
2022/12/26	1	22.00	1	22.25	22.35	0	2,630	0.00%
2022/12/21	0	0.00	1	21.25	20.95	-1	2,424	-0.04%
2022/12/14	0	0.00	1	21.80	21.70	-1	2,099	-0.05%
2022/12/12	3	20.85	0	0.00	20.90	3	1,987	0.15%
2022/12/08	5	20.48	0	0.00	20.50	5	1,881	0.27%
2022/12/07	7	20.88	0	0.00	20.75	7	1,869	0.37%
2022/12/06	4	21.18	0	0.00	21.05	4	1,862	0.21%
2022/12/05	3	21.95	0	0.00	21.80	3	1,835	0.16%
2022/12/02	2	22.00	0	0.00	21.90	2	1,826	0.11%
2022/11/30	7	21.76	0	0.00	22.40	7	1,749	0.40%
2022/11/29	3	20.90	0	0.00	20.90	3	1,582	0.19%
2022/11/25	0	0.00	2	20.55	20.50	-2	1,582	-0.13%
2022/11/17	0.2	20.70	0	0.00	20.80	0.2	1,711	0.01%
2022/11/09	0	0.00	2	20.60	20.60	-2	1,789	-0.11%
2022/11/03	0	0.00	5	20.45	20.30	-5	1,921	-0.26%
2022/10/28	1	20.65	1	20.20	20.20	0	2,138	0.00%
2022/10/26	0	0.00	0.2	20.40	20.40	-0.2	2,216	-0.01%
2022/10/25	0	0.00	1	20.20	20.10	-1	2,227	-0.04%
2022/10/20	1	21.60	0.1	21.25	21.60	1	2,431	0.04%
2022/10/19	0	0.00	10	21.27	21.05	-10	2,400	-0.42%
2022/10/18	10	21.00	0	0.00	21.00	10	2,409	0.41%
2022/09/28	3	20.07	0	0.00	19.70	3	3,026	0.10%
2022/09/27	1	20.45	0	0.00	20.75	1	2,998	0.03%
2022/09/26	5	20.90	0	0.00	20.80	5	3,003	0.17%
2022/09/06	0	0.00	1	22.60	22.60	-1	3,244	-0.03%
2022/09/05	1	22.75	1	22.80	22.80	0	3,249	0.00%
2022/09/02	0	0.00	2	22.95	23.05	-2	3,277	-0.06%
2022/08/29	1	23.40	0	0.00	23.45	1	3,286	0.03%
2022/08/25	0	0.00	2	24.10	24.15	-2	3,271	-0.06%
2022/08/22	0	0.00	11	24.08	24.10	-11	3,183	-0.35%
2022/08/19	4	23.85	0	0.00	23.85	4	3,164	0.13%
2022/08/15	0	0.00	3	23.70	23.65	-3	3,272	-0.09%
2022/08/12	0	0.00	2	23.75	23.70	-2	3,279	-0.06%
2022/08/11	0	0.00	2	23.65	23.80	-2	3,290	-0.06%
2022/08/10	1	23.50	0	0.00	23.40	1	3,308	0.03%
2022/08/09	0	0.00	2	22.60	22.65	-2	3,300	-0.06%
2022/08/08	0	0.00	2	21.95	22.00	-2	3,300	-0.06%
2022/08/05	0	0.00	1	21.30	21.30	-1	3,297	-0.03%
2022/08/04	6	21.23	0	0.00	21.25	6	3,337	0.18%
2022/08/03	4	22.15	0	0.00	22.00	4	3,357	0.12%
2022/08/02	0	0.00	3	22.40	22.35	-3	3,461	-0.09%
2022/07/29	1	22.75	0	0.00	22.85	1	3,934	0.03%
2022/07/28	2	22.63	0	0.00	22.75	2	3,928	0.05%
2022/07/27	2	24.75	0	0.00	24.80	2	3,814	0.05%
2022/07/26	2	25.20	0	0.00	25.15	2	3,718	0.05%
2022/07/22	5	25.20	0	0.00	25.10	5	3,773	0.13%
2022/07/18	0	0.00	10	24.90	25.35	-10	3,722	-0.27%
2022/07/13	1	23.60	0	0.00	23.60	1	3,661	0.03%
2022/07/12	2	23.20	0	0.00	22.40	2	3,630	0.06%
2022/07/07	0	0.00	1	24.00	24.10	-1	3,651	-0.03%
2022/07/06	2	23.70	0	0.00	23.60	2	3,705	0.05%
2022/07/01	4	24.49	0	0.00	23.70	4	3,809	0.10%
2022/06/23	0	0.00	5	24.65	24.55	-5	3,954	-0.13%
2022/06/16	0	0.00	1	25.95	25.90	-1	4,297	-0.02%
2022/06/13	0	0.00	0.5	25.80	25.90	-0.5	4,398	-0.01%
2022/05/31	2	25.50	0	0.00	25.50	2	5,219	0.04%
2022/05/30	2.5	25.80	0	0.00	25.75	2.5	5,806	0.04%
2022/05/23	0	0.00	2.5	25.64	25.50	-2.5	6,346	-0.04%
2022/05/19	2	25.45	0	0.00	26.05	2	6,390	0.03%
2022/05/18	1	26.05	0	0.00	26.00	1	6,387	0.02%
2022/05/17	0	0.00	1	25.40	25.35	-1	6,376	-0.02%
2022/05/12	4	23.48	0	0.00	23.50	4	6,452	0.06%
2022/05/11	16	23.83	3	23.85	23.90	13	6,429	0.20%
2022/05/10	12	24.28	2	24.35	24.45	10	6,381	0.16%
2022/05/09	28	24.89	0	0.00	24.55	28	6,286	0.45%
2022/05/06	58.1	26.91	0.1	27.15	27.05	58	6,097	0.95%
2022/05/04	0	0.00	7	28.84	28.85	-7	5,999	-0.12%
2022/05/03	0	0.00	4	28.83	28.75	-4	6,064	-0.07%
2022/04/28	0	0.00	3	28.93	28.95	-3	6,169	-0.05%
2022/04/27	0	0.00	3	27.65	27.70	-3	6,091	-0.05%
2022/04/26	3	28.40	0	0.00	28.40	3	6,176	0.05%
2022/04/25	4	29.30	2	28.95	28.75	2	6,183	0.03%
2022/04/21	2	29.45	1	29.00	29.45	1	6,161	0.02%
2022/04/13	0	0.00	3	28.65	28.80	-3	6,888	-0.04%
2022/04/12	4	28.03	4.2	27.98	27.80	-0.2	6,890	0.00%
2022/04/11	3	28.60	0	0.00	28.30	3	6,869	0.04%
2022/04/08	3	29.07	0	0.00	29.15	3	6,842	0.04%
2022/04/07	0	0.00	1	29.10	29.05	-1	6,870	-0.01%
2022/03/31	0	0.00	5	30.16	30.10	-5	6,932	-0.07%
2022/03/29	1	29.90	0	0.00	29.85	1	6,917	0.01%
2022/03/25	0	0.00	1	30.55	30.40	-1	6,893	-0.01%
2022/03/22	1	30.05	3	30.15	30.20	-2	6,782	-0.03%
2022/03/21	1	29.95	3	29.98	29.95	-2	6,717	-0.03%
2022/03/18	1.2	29.00	1	29.20	29.00	0.2	6,681	0.00%
2022/03/15	5	28.41	0	0.00	28.40	5	6,657	0.08%
2022/03/14	0.2	28.75	0	0.00	28.85	0.2	6,692	0.00%
2022/03/11	5.3	28.64	0	0.00	28.55	5.3	6,705	0.08%
2022/03/08	1	29.05	11	28.59	28.05	-10	6,583	-0.15%
2022/03/07	0	0.00	1	29.65	29.65	-1	6,537	-0.02%
2022/03/04	2	30.73	41	30.54	30.50	-39	6,564	-0.59%
2022/03/03	26	31.69	19	31.55	31.45	7	6,548	0.11%
2022/03/02	23	30.86	29	30.68	31.05	-6	6,038	-0.10%
2022/03/01	0	0.00	2	28.80	29.70	-2	5,686	-0.04%
2022/02/22	1	29.80	0	0.00	29.10	1	5,841	0.02%
2022/02/21	0	0.00	1	29.75	29.75	-1	5,842	-0.02%
2022/02/16	2	28.85	0	0.00	29.00	2	6,077	0.03%
2022/02/14	2	29.35	0	0.00	29.20	2	6,166	0.03%
2022/02/09	0	0.00	1	29.20	29.45	-1	6,392	-0.02%
2022/02/08	0	0.00	13	29.10	29.20	-13	6,392	-0.20%
2022/02/07	1	28.85	0	0.00	28.75	1	6,372	0.02%
2022/01/26	0	0.00	1	27.80	27.55	-1	6,377	-0.02%
2022/01/25	2	27.28	0	0.00	27.20	2	6,429	0.03%
2022/01/24	4	27.54	0	0.00	27.85	4	6,458	0.06%
2022/01/21	5	28.31	0	0.00	28.10	5	6,530	0.08%
2022/01/19	4	29.59	0	0.00	28.65	4	6,694	0.06%
2022/01/14	9	28.65	0	0.00	28.75	9	6,950	0.13%
2022/01/13	3	29.40	0	0.00	29.35	3	7,102	0.04%
2022/01/12	2	29.05	0	0.00	29.10	2	7,191	0.03%
2022/01/11	13	29.48	4	30.03	29.30	9	7,293	0.12%
2022/01/10	3	30.13	0	0.00	30.20	3	7,483	0.04%
2022/01/07	62	31.05	52.1	31.04	30.80	9.9	7,688	0.13%
2022/01/06	5	30.33	2	30.15	30.25	3	7,697	0.04%
2022/01/05	3	30.60	0	0.00	30.60	3	8,095	0.04%
2022/01/04	3	30.90	0	0.00	30.85	3	8,689	0.03%
2022/01/03	6	31.60	4	31.45	31.20	2	9,127	0.02%
2021/12/30	1	31.70	0	0.00	31.55	1	9,556	0.01%
2021/12/21	2	30.73	16	31.08	31.05	-14	16,225	-0.09%
2021/12/16	19	30.87	2	31.08	30.90	17	19,854	0.09%
2021/12/15	1	30.90	0	0.00	31.05	1	20,506	0.00%
2021/12/14	2	31.15	0	0.00	31.10	2	21,861	0.01%
2021/12/10	0	0.00	2	31.73	31.50	-2	23,910	-0.01%
2021/12/08	0	0.00	2	32.50	32.45	-2	24,107	-0.01%
2021/12/03	0	0.00	1	31.70	31.85	-1	24,149	0.00%
2021/12/02	2	31.38	0	0.00	31.35	2	24,161	0.01%
2021/11/30	5	31.53	1	31.45	31.40	4	24,052	0.02%
2021/11/29	3	31.70	0	0.00	31.90	3	23,964	0.01%
2021/11/25	10	33.00	0	0.00	33.05	10	23,805	0.04%
2021/11/22	2	32.45	0	0.00	32.70	2	23,762	0.01%
2021/11/19	1	33.05	0	0.00	33.00	1	23,672	0.00%
2021/11/18	2	33.15	0	0.00	33.00	2	23,677	0.01%
2021/11/16	6	33.34	0	0.00	33.00	6	23,674	0.03%
2021/11/15	3	33.95	0	0.00	33.95	3	23,540	0.01%
2021/11/12	1	34.90	1	34.85	34.80	0	23,513	0.00%
2021/11/11	0	0.00	1	34.80	34.70	-1	23,516	0.00%
2021/11/10	4	35.54	4	35.64	35.35	0	23,511	0.00%
2021/11/08	0	0.00	3	34.70	34.35	-3	23,225	-0.01%
2021/11/03	1	34.00	1	34.30	34.40	0	23,181	0.00%
2021/11/02	7	34.44	0	0.00	33.75	7	23,168	0.03%
2021/11/01	0	0.00	3	34.55	34.45	-3	23,137	-0.01%
2021/10/29	5	34.13	0	0.00	34.40	5	23,112	0.02%
2021/10/28	1	34.60	1	34.65	34.60	0	23,013	0.00%
2021/10/27	3.1	35.01	0	0.00	35.40	3.1	22,954	0.01%
2021/10/26	1	35.45	4	35.35	35.40	-3	22,876	-0.01%
2021/10/22	5	36.05	1	36.05	36.00	4	22,749	0.02%
2021/10/21	2.1	37.62	2	37.75	37.45	0.1	22,630	0.00%
2021/10/20	5.2	36.86	5	36.90	37.00	0.2	22,522	0.00%
2021/10/19	1.1	37.35	0	0.00	37.35	1.1	22,571	0.00%
2021/10/18	15	38.00	10	37.40	37.80	5	22,550	0.02%
2021/10/14	1	35.90	3	36.10	35.90	-2	22,261	-0.01%
2021/10/13	4	38.75	23	38.63	37.70	-19	21,920	-0.09%
2021/10/12	17	38.97	7	38.66	38.00	10	21,540	0.05%
2021/10/08	8	39.08	6	38.69	38.70	2	21,009	0.01%
2021/10/07	7	37.56	13	37.97	38.60	-6	20,791	-0.03%
2021/10/06	15	37.98	11	37.92	37.05	4	20,704	0.02%
2021/10/05	3	36.42	13	37.31	37.80	-10	20,263	-0.05%
2021/10/04	12	36.86	17	36.35	35.75	-5	19,806	-0.03%
2021/10/01	7	37.72	3	37.52	36.85	4	19,614	0.02%
2021/09/30	18	38.48	5	39.10	37.70	13	19,341	0.07%
2021/09/29	27	41.39	52	42.04	39.90	-25	18,976	-0.13%
2021/09/28	6	40.38	15	40.77	41.20	-9	17,900	-0.05%
2021/09/27	9	40.44	21	40.37	39.70	-12	20,273	-0.06%
2021/09/24	12	38.45	14	38.85	38.95	-2	20,095	-0.01%
2021/09/23	7	37.99	32.1	37.44	37.90	-25.1	19,214	-0.13%
2021/09/22	13	36.21	12	36.28	36.45	1	18,579	0.01%
2021/09/17	8	36.61	15	36.25	35.65	-7	18,086	-0.04%
2021/09/16	18	35.48	37	36.12	37.15	-19	16,909	-0.11%
2021/09/15	15	35.00	5	35.85	34.00	10	15,636	0.06%
2021/09/14	6	34.30	3	33.93	34.00	3	15,398	0.02%
2021/09/10	0	0.00	7	32.81	33.10	-7	15,655	-0.04%
2021/09/09	2	31.65	2	32.05	32.00	0	15,754	0.00%
2021/09/08	2	32.45	3	31.75	31.60	-1	15,992	-0.01%
2021/09/07	2	32.70	0	0.00	32.95	2	16,689	0.01%
2021/09/02	0	0.00	3	32.12	32.00	-3	17,089	-0.02%
2021/09/01	0	0.00	5	32.85	32.65	-5	17,361	-0.03%
2021/08/31	0	0.00	10	33.05	32.95	-10	17,576	-0.06%
2021/08/30	1	33.05	1	32.60	32.55	0	17,926	0.00%
2021/08/27	12	32.93	1	32.70	32.75	11	18,213	0.06%
2021/08/24	1	31.40	0	0.00	31.15	1	21,035	0.00%
2021/08/23	0	0.00	1	30.65	30.85	-1	21,719	0.00%
2021/08/16	1	30.50	0	0.00	30.50	1	23,202	0.00%
2021/08/10	2	33.70	0	0.00	33.25	2	23,915	0.01%
2021/08/09	35	33.79	0	0.00	33.70	35	24,186	0.14%
2021/08/05	1	33.90	1	33.60	33.70	0	24,927	0.00%
2021/08/04	10	33.98	0	0.00	34.00	10	25,165	0.04%
2021/08/02	0	0.00	22	33.07	33.75	-22	25,844	-0.09%
2021/07/30	0	0.00	1	32.85	32.75	-1	26,439	0.00%
2021/07/29	4	32.86	5	32.69	32.75	-1	26,948	0.00%
2021/07/28	0	0.00	10	31.30	32.10	-10	27,428	-0.04%
2021/07/27	21	32.80	1	33.20	32.65	20	28,122	0.07%
2021/07/26	1	34.40	5	34.51	34.25	-4	29,395	-0.01%
2021/07/23	8	34.34	13	34.63	34.95	-5	30,292	-0.02%
2021/07/22	0	0.00	4	34.04	33.55	-4	30,733	-0.01%
2021/07/21	14	34.13	2	34.50	33.90	12	31,155	0.04%
2021/07/20	10	35.21	0	0.00	34.80	10	31,290	0.03%
2021/07/16	0	0.00	1	36.25	36.10	-1	32,416	0.00%
2021/07/15	0	0.00	0.6	35.90	36.25	-0.6	33,050	0.00%
2021/07/14	2	34.80	4	34.85	35.05	-2	34,334	-0.01%
2021/07/13	12	35.42	11	35.15	35.00	1	34,887	0.00%
2021/07/12	11	36.80	2	36.93	36.55	9	35,710	0.03%
2021/07/09	9	37.19	1	37.70	37.00	8	36,360	0.02%
2021/07/08	11	38.01	1	37.45	37.45	10	36,740	0.03%
2021/07/07	7	38.38	2	38.20	37.70	5	37,114	0.01%
2021/07/06	4	39.60	5	39.46	39.60	-1	36,992	0.00%
2021/07/05	18	39.72	37	39.84	39.10	-19	36,582	-0.05%
2021/07/02	80	41.62	42	42.44	38.00	38	35,624	0.11%
2021/07/01	20	39.80	44	40.29	40.80	-24	32,131	-0.07%
2021/06/30	1	36.80	12	36.48	37.10	-11	31,205	-0.04%
2021/06/29	10	36.61	4	37.61	36.30	6	30,938	0.02%
2021/06/28	4	36.26	2	36.40	36.40	2	30,515	0.01%
2021/06/25	7	36.10	31	36.26	35.90	-24	30,451	-0.08%
2021/06/24	4	35.58	0	0.00	36.30	4	30,419	0.01%
2021/06/23	22	35.48	1	35.20	35.55	21	30,216	0.07%
2021/06/22	3	35.30	0	0.00	35.00	3	29,952	0.01%
2021/06/21	7	34.34	1	34.00	34.10	6	29,728	0.02%
2021/06/18	1	36.10	0	0.00	35.80	1	29,486	0.00%
2021/06/17	5	36.81	0	0.00	36.85	5	29,354	0.02%
2021/06/16	22	37.60	9	36.46	36.30	13	29,221	0.04%
2021/06/15	1	35.65	2	35.80	35.85	-1	28,506	0.00%
2021/06/11	1	35.40	0	0.00	35.75	1	28,550	0.00%
2021/06/10	2	35.28	1	35.80	35.95	1	28,699	0.00%
2021/06/09	2	36.93	5	36.49	36.25	-3	28,751	-0.01%
2021/06/08	3	37.73	2	37.23	37.20	1	28,929	0.00%
2021/06/07	3	38.28	0	0.00	38.15	3	29,315	0.01%
2021/06/04	0	0.00	3	38.22	38.25	-3	29,199	-0.01%
2021/06/03	6	38.95	5	39.22	39.00	1	29,262	0.00%
2021/06/02	7	37.77	16	39.25	37.70	-9	28,922	-0.03%
2021/06/01	4	36.43	1	36.40	36.50	3	27,258	0.01%
2021/05/31	10	36.78	7	36.31	36.30	3	27,050	0.01%
2021/05/28	16	34.17	19	34.43	34.20	-3	26,387	-0.01%
2021/05/27	3	33.42	0	0.00	33.05	3	26,125	0.01%
2021/05/26	4	34.11	2	34.60	33.70	2	25,938	0.01%
2021/05/25	0	0.00	2	34.33	34.45	-2	25,343	-0.01%
2021/05/24	1	31.30	1	32.00	31.35	0	25,296	0.00%
2021/05/21	2	31.15	1	30.70	31.55	1	25,265	0.00%
2021/05/20	3	30.30	1	30.30	30.40	2	25,212	0.01%
2021/05/19	3	31.62	2	31.25	31.60	1	25,136	0.00%
2021/05/18	7	29.34	5	30.10	30.90	2	24,986	0.01%
2021/05/17	7	28.21	5	28.91	28.10	2	24,875	0.01%
2021/05/14	4	31.15	2	31.48	31.20	2	24,620	0.01%
2021/05/13	7	29.69	33	29.32	29.80	-26	24,303	-0.11%
2021/05/12	2	31.60	0	0.00	30.50	2	23,917	0.01%
2021/05/11	4.2	34.75	3	33.53	33.85	1.2	23,736	0.01%
2021/05/10	3	36.03	0	0.00	36.25	3	23,436	0.01%
2021/05/07	14	36.23	1	35.75	36.10	13	23,217	0.06%
2021/05/06	3	37.67	6	38.10	37.00	-3	22,688	-0.01%
2021/05/05	2	35.05	7	35.91	35.90	-5	22,513	-0.02%
2021/05/04	23	35.77	7	36.79	35.10	16	22,098	0.07%
2021/05/03	18	40.12	552	41.68	39.00	-534	21,523	-2.48%	大賣/鉅額交易
2021/04/29	844	41.34	304	41.30	41.35	540	20,315	2.66%	大買/大賣/鉅額交易
2021/04/28	21	37.72	15	37.94	37.60	6	19,398	0.03%
2021/04/27	6	36.73	2	36.35	37.15	4	19,018	0.02%
2021/04/26	4	36.64	1	37.05	37.40	3	18,623	0.02%
2021/04/23	8	35.02	22	35.26	36.05	-14	18,461	-0.08%
2021/04/22	18	37.83	12	37.87	36.40	6	18,361	0.03%
2021/04/21	13	37.81	3	37.20	37.20	10	17,484	0.06%
2021/04/20	5	37.82	7	37.06	37.15	-2	16,836	-0.01%
2021/04/19	22	37.52	0	0.00	38.75	22	15,642	0.14%
2021/04/16	12	33.20	0.2	33.00	35.25	11.8	14,910	0.08%
2021/04/15	0	0.00	6	31.88	32.05	-6	13,874	-0.04%
2021/04/14	3	29.13	7.6	29.88	29.15	-4.6	13,338	-0.03%
2021/04/13	11	28.96	4	29.56	28.80	7	12,951	0.05%
2021/04/12	3	28.62	13	28.51	28.75	-10	12,421	-0.08%
2021/04/09	2	26.15	0	0.00	26.15	2	12,234	0.02%
2021/04/08	0	0.00	0.1	25.55	25.65	-0.1	12,313	0.00%
2021/04/07	3	25.82	2	25.93	25.85	1	12,564	0.01%
2021/04/06	1	26.25	12	26.05	26.40	-11	12,562	-0.09%
2021/04/01	1	25.65	0	0.00	25.60	1	12,538	0.01%
2021/03/30	0	0.00	1	25.00	25.20	-1	12,840	-0.01%
2021/03/23	1	23.85	0	0.00	23.80	1	15,387	0.01%
2021/03/22	1	24.15	0	0.00	24.15	1	15,412	0.01%
2021/03/19	2	23.70	0	0.00	23.95	2	15,544	0.01%
2021/03/18	0	24.15	0	0.00	24.20	0	15,626	0.00%
2021/03/17	0	0.00	2	24.30	24.15	-2	15,673	-0.01%
2021/03/16	6	24.99	3	25.05	24.60	3	15,624	0.02%
2021/03/15	6.5	25.44	1	25.50	25.80	5.5	15,413	0.04%
2021/03/12	2	25.40	22	24.98	25.30	-20	15,193	-0.13%
2021/03/11	1	24.70	18	24.05	24.45	-17	15,074	-0.11%
2021/03/10	13	23.32	3	23.30	23.30	10	14,761	0.07%
2021/03/09	1	22.50	0	0.00	22.70	1	14,550	0.01%
2021/03/08	0	0.00	1	23.35	23.25	-1	14,315	-0.01%
2021/03/04	0	0.00	13.8	22.26	22.25	-13.8	13,912	-0.10%
2021/03/02	1	21.65	0	0.00	21.65	1	14,023	0.01%
2021/02/26	0	0.00	1	22.10	22.15	-1	14,132	-0.01%
2021/02/25	0	0.00	3	22.15	22.30	-3	14,487	-0.02%
2021/02/24	4	21.85	2	21.70	21.65	2	14,774	0.01%
2021/02/23	10	22.35	6	22.20	22.25	4	14,872	0.03%
2021/02/22	4	21.83	0	0.00	21.90	4	14,791	0.03%
2021/02/19	0	0.00	3.2	21.74	21.90	-3.2	14,809	-0.02%
2021/02/18	7	21.59	0	0.00	21.75	7	14,865	0.05%
2021/02/01	0	0.00	2	20.45	20.40	-2	16,283	-0.01%
2021/01/27	3	20.83	12	20.73	20.60	-9	16,551	-0.05%
2021/01/22	2	19.05	4	18.80	19.30	-2	16,400	-0.01%
2021/01/21	0	0.00	8.1	18.70	18.70	-8.1	16,443	-0.05%
2021/01/18	1	20.05	3	19.97	20.00	-2	17,350	-0.01%
2021/01/15	0	0.00	1	20.55	20.70	-1	17,316	-0.01%
2021/01/13	3	21.65	2	21.65	21.70	1	17,145	0.01%
2021/01/12	2	22.05	2	21.98	21.50	0	17,124	0.00%
2021/01/11	0	0.00	1	22.55	22.35	-1	16,962	-0.01%
2021/01/07	1	22.90	16	22.74	22.60	-15	17,083	-0.09%
2021/01/06	0	0.00	3	22.12	22.05	-3	16,947	-0.02%
2021/01/05	0	0.00	2.3	22.71	22.70	-2.3	17,181	-0.01%
2021/01/04	0	0.00	7.1	22.98	22.95	-7.1	17,103	-0.04%
2020/12/31	1	22.25	0	0.00	22.60	1	16,890	0.01%
2020/12/30	2	22.70	2	22.05	22.15	0	16,704	0.00%
2020/12/28	5	21.80	1	22.00	22.00	4	16,379	0.02%
2020/12/25	7	21.74	0	0.00	21.90	7	16,215	0.04%
2020/12/24	5	21.84	10	21.76	21.90	-5	16,067	-0.03%
2020/12/23	13	21.28	13	22.78	21.00	0	15,843	0.00%
2020/12/22	24	21.93	34	22.27	21.45	-10	15,000	-0.07%
2020/12/21	0	0.00	9	20.67	20.75	-9	13,652	-0.07%
2020/12/17	4	20.53	0	0.00	20.40	4	13,776	0.03%
2020/12/16	0	0.00	11	20.63	20.65	-11	13,962	-0.08%
2020/12/15	3	20.50	1	20.90	20.55	2	14,724	0.01%
2020/12/14	5	21.00	0	0.00	20.65	5	16,035	0.03%
2020/12/11	0	0.00	10	20.24	20.25	-10	15,971	-0.06%
2020/12/09	4	20.35	10.1	20.60	20.45	-6.1	16,208	-0.04%
2020/12/08	2	20.90	0	0.00	20.50	2	16,748	0.01%
2020/12/07	7	20.90	5	20.65	20.65	2	17,595	0.01%
2020/12/04	7	20.44	7.4	20.52	20.65	-0.4	18,007	0.00%
2020/12/03	10	19.96	5	20.00	19.85	5	18,221	0.03%
2020/12/01	2	20.00	3	20.10	20.20	-1	18,815	-0.01%
2020/11/27	3	20.00	0	0.00	19.85	3	18,820	0.02%
2020/11/25	12	20.20	5	20.30	20.10	7	18,576	0.04%
2020/11/24	3	20.25	0	0.00	20.20	3	18,379	0.02%
2020/11/23	11	20.17	10	20.22	20.90	1	17,947	0.01%
2020/11/20	6	19.70	4	19.43	19.80	2	17,494	0.01%
2020/11/17	5	18.75	5	18.95	19.10	0	17,149	0.00%
2020/11/13	0	0.00	0.8	19.25	19.25	-0.8	16,657	0.00%
2020/11/12	0	0.00	9	19.91	19.60	-9	16,513	-0.05%
2020/11/11	2	20.33	8	20.28	20.00	-6	16,366	-0.04%
2020/11/10	0	0.00	3	19.20	19.10	-3	15,820	-0.02%
2020/11/09	6	19.37	21	19.14	19.10	-15	15,591	-0.10%
2020/11/06	0	0.00	26	18.82	19.00	-26	15,226	-0.17%
2020/11/05	0	0.00	40	18.35	18.30	-40	14,840	-0.27%
2020/11/04	11	18.41	10	18.63	18.10	1	14,739	0.01%
2020/11/03	0	0.00	1	18.55	18.60	-1	14,574	-0.01%
2020/10/30	17	17.69	0	0.00	17.65	17	14,143	0.12%
2020/10/29	11	17.92	8	17.84	17.95	3	13,990	0.02%
2020/10/28	4	18.14	10	18.80	18.20	-6	13,767	-0.04%
2020/10/27	13	18.41	11	18.40	18.50	2	13,405	0.01%
2020/10/26	2	17.90	5	17.94	17.95	-3	12,908	-0.02%
2020/10/23	4	17.20	5	17.22	17.15	-1	12,334	-0.01%
2020/10/22	2	17.05	2	17.15	17.15	0	12,219	0.00%
2020/10/16	3	16.57	2	16.80	16.45	1	11,877	0.01%
2020/10/15	5	16.49	10	16.50	16.65	-5	11,639	-0.04%
2020/10/13	2	16.20	0	0.00	16.25	2	11,336	0.02%
2020/10/08	0	0.00	2	16.50	16.35	-2	10,878	-0.02%
2020/10/07	0	0.00	3	16.40	16.45	-3	10,815	-0.03%
2020/10/06	13	16.35	1	16.45	16.50	12	10,738	0.11%
2020/10/05	1	15.90	3	16.02	16.25	-2	10,644	-0.02%
2020/09/30	2	15.65	1	15.55	15.70	1	10,605	0.01%
2020/09/24	3	16.30	3	16.50	16.00	0	10,168	0.00%
2020/09/23	35	16.80	0	0.00	16.25	35	9,913	0.35%
2020/09/22	5	16.85	10	16.95	17.00	-5	9,673	-0.05%
2020/09/21	12	17.37	0	0.00	17.10	12	9,469	0.13%
2020/09/18	16	17.68	20	17.70	17.50	-4	9,205	-0.04%
2020/09/17	1	17.70	42.8	17.37	17.55	-41.8	8,368	-0.50%
2020/09/16	12	15.81	2	15.95	16.20	10	6,853	0.15%
2020/09/15	22	15.80	16	16.10	16.25	6	6,847	0.09%
2020/09/14	23	16.22	4	16.25	15.90	19	6,652	0.29%
2020/09/11	28	17.09	51	16.98	16.20	-23	6,375	-0.36%
2020/09/10	11	17.09	3	17.05	17.20	8	5,752	0.14%
2020/09/09	10	15.73	16	16.01	16.15	-6	4,808	-0.12%
2020/09/08	5	15.40	0	0.00	15.30	5	4,004	0.12%
2020/09/04	20	13.80	0	0.00	13.90	20	2,763	0.72%
2020/08/28	9	12.84	5	13.00	12.90	4	2,420	0.17%
2020/08/18	1	13.25	27	13.19	13.10	-26	2,292	-1.13%
2020/08/17	32	12.98	0	0.00	13.35	32	2,223	1.44%
2020/07/21	15	12.50	0	0.00	12.55	15	2,283	0.66%
2020/07/15	0	0.00	0	12.65	12.65	0	2,366	0.00%
2020/06/23	0	0.00	0.2	12.50	12.45	-0.2	2,545	-0.01%
2020/06/22	3	12.75	0	0.00	12.60	3	2,547	0.12%
2020/06/17	0.8	12.10	0	0.00	12.05	0.8	2,586	0.03%
2020/06/11	0	0.00	5	12.35	12.10	-5	2,687	-0.19%
2020/05/28	2	12.00	0	0.00	12.00	2	2,590	0.08%
2020/05/27	2.3	11.99	0	0.00	11.95	2.3	2,596	0.09%
2020/05/19	5	12.15	0	0.00	12.40	5	2,509	0.20%
2020/05/15	0	11.80	0	0.00	11.85	0	2,397	0.00%
2020/05/14	0	11.85	0	0.00	11.85	0	2,390	0.00%
2020/04/28	0	0.00	2	11.90	11.95	-2	2,210	-0.09%
2020/04/27	2	12.10	5	12.05	12.05	-3	2,235	-0.13%
2020/03/27	0	0.00	3	9.67	9.70	-3	1,795	-0.17%
2020/03/26	5	9.69	0	0.00	9.55	5	1,782	0.28%
2020/03/02	5	11.80	0	0.00	11.90	5	1,608	0.31%
2020/02/18	0	0.00	2	12.20	12.25	-2	1,629	-0.12%
2020/01/17	0	0.00	2.4	13.61	13.70	-2.4	2,155	-0.11%
2020/01/02	0	0.00	5	14.00	14.00	-5	2,107	-0.24%
2019/12/31	0	0.00	2	13.85	13.85	-2	2,096	-0.10%
2019/12/30	1	14.00	1	13.95	13.95	0	2,091	0.00%
2019/12/27	2	14.00	36	14.00	14.00	-34	2,082	-1.63%
2019/12/25	0	0.00	3	13.95	13.90	-3	2,087	-0.14%
2019/12/24	9	14.03	1	13.95	14.00	8	2,092	0.38%
2019/12/20	10	14.20	0	0.00	14.20	10	2,100	0.48%
2019/12/19	10	14.35	0	0.00	14.25	10	2,079	0.48%
2019/12/18	15	14.52	0	0.00	14.50	15	2,049	0.73%
2019/12/17	6	14.35	0	0.00	14.50	6	2,011	0.30%
2019/12/16	5	14.10	0	0.00	14.25	5	1,936	0.26%
2019/12/13	5	14.10	0	0.00	14.05	5	1,923	0.26%
2019/12/12	11	14.17	0	0.00	14.05	11	1,941	0.57%
2019/12/10	0	0.00	40	13.70	13.95	-40	2,068	-1.93%
2019/12/06	0	0.00	2	13.50	13.60	-2	2,023	-0.10%
2019/12/03	0	0.00	7	13.55	13.65	-7	2,090	-0.33%
2019/12/02	7	13.65	0	0.00	13.65	7	2,117	0.33%
2019/11/26	0	0.00	1	13.45	13.50	-1	2,134	-0.05%
2019/11/07	0	0.00	0	14.15	14.25	0	2,168	0.00%
2019/11/06	0	0.00	5	14.05	14.00	-5	2,083	-0.24%
2019/11/05	2	13.95	0	0.00	13.90	2	2,008	0.10%
2019/11/04	6	13.82	26	13.90	13.90	-20	1,954	-1.02%
2019/11/01	0	0.00	1	13.45	13.60	-1	1,857	-0.05%
2019/10/31	8	13.31	0	0.00	13.40	8	1,818	0.44%
2019/10/29	0	0.00	1	13.20	13.20	-1	1,765	-0.06%
2019/10/21	0	0.00	1	12.70	12.80	-1	1,738	-0.06%
2019/10/18	0	0.00	3	13.00	12.55	-3	1,739	-0.17%
2019/10/17	3	13.00	0	0.00	13.05	3	1,708	0.18%
2019/10/14	1	12.75	0	0.00	12.70	1	1,716	0.06%
2019/09/17	42	13.58	0.4	13.35	13.45	41.6	1,555	2.68%
2019/09/16	22	13.82	1	14.00	13.55	21	1,520	1.38%
2019/09/12	0	0.00	4	12.90	13.10	-4	1,298	-0.31%
2019/08/29	0	0.00	0.2	12.50	12.55	-0.2	1,057	-0.01%
2019/08/27	4	12.58	0	0.00	12.55	4	1,038	0.39%
2019/08/02	1	11.90	0	0.00	11.90	1	827	0.12%
2019/07/29	0	0.00	5	12.05	12.10	-5	817	-0.61%
2019/07/25	0	0.00	1	11.80	11.80	-1	797	-0.13%
2019/07/16	0	0.00	4	12.08	12.10	-4	762	-0.52%
2019/07/08	4	12.00	0	0.00	12.05	4	798	0.50%
2019/06/18	0	0.00	5	11.75	11.75	-5	777	-0.64%
2019/05/29	0	0.00	1	12.10	12.00	-1	828	-0.12%
2019/04/29	0	0.00	0.3	11.85	11.90	-0.3	830	-0.03%
2019/04/24	0	0.00	10	12.05	12.00	-10	830	-1.20%
2019/04/22	10	11.98	0	0.00	11.95	10	809	1.23%
2019/04/10	5	11.95	0	0.00	12.00	5	769	0.65%
2019/03/28	0	0.00	3	12.00	12.00	-3	742	-0.40%
2019/03/20	0	0.00	10	12.00	12.05	-10	733	-1.36%
2019/03/13	0	0.00	1	12.05	12.10	-1	717	-0.14%
2019/03/06	0.1	12.25	3	12.20	12.25	-2.9	798	-0.36%
2019/01/17	1	11.85	0	0.00	11.85	1	761	0.13%
2019/01/10	0	0.00	1	11.90	11.85	-1	799	-0.13%
2018/11/29	0	0.00	8	12.45	12.40	-8	891	-0.90%
2018/11/28	0	0.00	12	12.50	12.50	-12	880	-1.36%
2018/11/15	22	12.86	2	13.15	12.80	20	890	2.25%
2018/10/31	0	0.00	0.1	11.90	11.80	-0.1	818	-0.01%
2018/10/19	0	0.00	3	12.10	12.10	-3	780	-0.38%
2018/10/18	0	0.00	10	12.40	12.25	-10	776	-1.29%
2018/10/11	0.8	12.80	12	12.40	12.40	-11.2	744	-1.50%
2018/10/09	0	0.00	10	13.55	13.50	-10	712	-1.40%
2018/09/20	0	0.00	1	13.75	13.75	-1	606	-0.16%
2018/09/14	0.8	13.80	0	0.00	13.75	0.8	637	0.12%
2018/09/05	0	0.00	0	13.70	13.75	0	656	0.00%
2018/08/28	20	13.85	0	0.00	13.85	20	728	2.74%
2018/08/01	0	0.00	1	13.90	13.90	-1	944	-0.11%
2018/07/18	0	0.00	1	13.95	13.95	-1	948	-0.11%
2018/07/17	0	0.00	3	14.00	13.95	-3	941	-0.32%
2018/07/16	0	0.00	2	13.95	14.00	-2	950	-0.21%
2018/07/13	0	0.00	5	13.90	13.90	-5	964	-0.52%
2018/06/22	1	14.30	0	0.00	14.30	1	1,065	0.09%
2018/06/19	13	14.60	0	0.00	14.55	13	1,059	1.23%
2018/06/15	1	14.75	0	0.00	14.70	1	1,064	0.09%
2018/04/17	0	0.00	2	14.60	14.55	-2	1,645	-0.12%
2018/04/16	2	14.85	0	0.00	14.80	2	1,808	0.11%
2018/04/02	0	0.00	0.4	14.55	14.60	-0.4	2,110	-0.02%
2018/03/20	0	0.00	10	14.93	14.95	-10	2,870	-0.35%
2018/03/19	3	15.00	0	0.00	14.90	3	3,024	0.10%
2018/03/15	0	0.00	5	14.95	14.90	-5	3,072	-0.16%
2018/03/05	0	0.00	10	14.85	14.85	-10	3,573	-0.28%
2018/02/27	10	15.25	0	0.00	15.30	10	3,584	0.28%
2018/01/25	0	0.00	10	15.85	15.90	-10	3,725	-0.27%
2018/01/23	10	15.65	0	0.00	15.65	10	3,685	0.27%
2018/01/19	0	0.00	6	16.03	15.90	-6	3,588	-0.17%
2018/01/12	0	0.00	1	16.55	16.45	-1	3,455	-0.03%
2018/01/10	0	0.00	13	16.85	16.70	-13	3,365	-0.39%
2018/01/09	0	0.00	1	16.50	16.55	-1	3,197	-0.03%
2018/01/08	0	0.00	1	16.50	16.50	-1	3,156	-0.03%
2018/01/04	1	16.45	0	0.00	16.40	1	3,086	0.03%