台聚 (1304)-凱基-中港券商分點個股進出

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

台聚

(1304)

可現股當沖

股價
15.10
漲跌
▼0.10
漲幅
-0.66%
成交量
1,290張
產業
上市塑膠類股
799人加入追蹤

立即追蹤
本地時間:13:30

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－凱基-中港券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-中港券商分點個股進出
凱基-中港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/12	0.4	15.16	0	0.00	15.10	0.4	2,561	0.01%
2024/06/07	20	15.55	1.3	15.47	15.55	18.7	2,556	0.73%
2024/06/06	22.4	15.06	20	15.10	15.20	2.4	2,525	0.09%
2024/06/05	5	15.41	0	0.00	15.40	5	2,476	0.20%
2024/06/04	1.5	15.56	1	15.40	15.55	0.5	2,483	0.02%
2024/06/03	6	15.78	6	15.80	15.75	0	2,471	0.00%
2024/05/28	0	0.00	7.3	16.05	16.15	-7.3	2,433	-0.30%
2024/05/27	1.4	15.58	0	0.00	15.70	1.4	2,391	0.06%
2024/05/24	3	15.70	0	0.00	15.75	3	2,345	0.13%
2024/05/23	3.3	15.82	0	0.00	15.85	3.3	2,326	0.14%
2024/05/22	1	16.10	0	0.00	16.15	1	2,283	0.04%
2024/05/21	7.1	16.12	0	0.00	16.10	7.1	2,275	0.31%
2024/05/20	0	0.00	0.3	16.55	16.40	-0.3	2,241	-0.01%
2024/05/17	20.1	16.45	0.3	16.50	16.45	19.8	2,210	0.89%
2024/05/16	0	0.00	2	16.30	16.30	-2	2,189	-0.09%
2024/05/15	0	0.00	2	16.25	16.20	-2	2,177	-0.09%
2024/05/14	6	16.22	3	16.35	16.05	3	2,150	0.14%
2024/05/08	14	15.66	0	0.00	15.70	14	2,038	0.69%
2024/05/07	1	15.70	50	15.70	15.75	-49	2,000	-2.45%
2024/05/06	2	16.00	0	0.00	16.00	2	1,923	0.10%
2024/05/03	15	16.27	2	16.30	16.10	13	1,893	0.69%
2024/05/02	2	16.15	1	16.10	16.15	1	1,865	0.05%
2024/04/30	60.3	16.28	0	0.00	15.85	60.3	1,825	3.30%
2024/04/29	0	0.00	3	16.35	16.40	-3	1,653	-0.18%
2024/04/26	3	16.05	0	0.00	16.10	3	1,588	0.19%
2024/04/23	1.2	16.57	0.2	16.60	16.35	1	1,604	0.06%
2024/04/19	0.3	16.10	0	0.00	16.00	0.3	1,572	0.02%
2024/04/15	1	16.75	0	0.00	16.70	1	1,452	0.07%
2024/04/10	0	0.00	0.1	16.60	16.50	-0.1	1,313	-0.01%
2024/04/09	0	0.00	2.3	16.55	16.60	-2.3	1,297	-0.18%
2024/04/08	0	0.00	0.3	16.00	16.00	-0.3	1,257	-0.03%
2024/04/03	3.3	15.99	5	16.00	15.95	-1.7	1,238	-0.14%
2024/04/01	0	0.00	2.6	16.32	16.30	-2.6	1,213	-0.21%
2024/03/25	17.3	15.94	0	0.00	16.05	17.3	1,166	1.48%
2024/03/22	2	16.05	0	0.00	16.20	2	1,142	0.18%
2024/03/20	0	0.00	0.6	16.25	16.10	-0.6	1,184	-0.05%
2024/03/18	0.3	16.46	4	16.45	16.55	-3.7	1,153	-0.32%
2024/03/15	7.1	16.89	0	0.00	16.75	7.1	1,121	0.63%
2024/03/13	0.1	17.30	0	0.00	17.15	0.1	1,079	0.01%
2024/03/12	0	0.00	0	17.55	17.40	0	1,079	0.00%
2024/03/11	1	17.45	1	17.45	17.30	0	1,080	0.00%
2024/03/08	2	17.20	0	0.00	17.00	2	1,083	0.19%
2024/03/07	12	17.74	0	0.00	17.55	12	1,055	1.14%
2024/03/06	0	0.00	2	18.00	17.90	-2	1,026	-0.19%
2024/03/05	0.1	18.00	0	0.00	17.85	0.1	1,041	0.01%
2024/03/04	2	17.98	0	0.00	17.95	2	1,036	0.19%
2024/03/01	0.1	18.15	0	0.00	18.10	0.1	1,019	0.01%
2024/02/27	0.1	18.39	1	18.10	18.20	-0.9	1,022	-0.09%
2024/02/23	0	0.00	0.1	18.70	18.55	-0.1	1,027	-0.01%
2024/02/19	0	0.00	6	18.38	18.75	-6	1,047	-0.57%
2024/02/15	1	18.00	0	0.00	18.05	1	1,070	0.09%
2024/01/31	0	0.00	4	18.35	18.30	-4	1,094	-0.37%
2024/01/24	0	0.00	1	18.45	18.50	-1	1,112	-0.09%
2024/01/18	0	0.00	4.8	17.92	17.90	-4.8	1,101	-0.44%
2024/01/17	22.1	18.05	0	0.00	18.05	22.1	1,091	2.02%
2024/01/16	3	18.83	7	18.90	18.80	-4	1,042	-0.38%
2024/01/15	6	19.19	0	0.00	19.10	6	1,033	0.58%
2024/01/11	5	19.15	3	19.10	19.10	2	1,103	0.18%
2024/01/09	11	19.32	0	0.00	19.25	11	1,243	0.88%
2024/01/08	1	19.70	0	0.00	19.60	1	1,244	0.08%
2024/01/04	0	0.00	5	19.65	19.60	-5	1,251	-0.40%
2023/12/29	1	19.75	0	0.00	19.75	1	1,255	0.08%
2023/12/28	0.1	19.95	0	0.00	19.90	0.1	1,271	0.01%
2023/12/27	0.1	19.95	0	0.00	19.90	0.1	1,275	0.01%
2023/12/26	0.1	20.00	0	0.00	19.90	0.1	1,278	0.01%
2023/12/25	0	0.00	16	19.69	19.60	-16	1,265	-1.26%
2023/12/22	10	20.04	14	19.95	19.95	-4	1,251	-0.32%
2023/12/21	0	0.00	0.1	20.45	20.30	-0.1	1,242	-0.01%
2023/12/20	1	20.45	0	0.00	20.45	1	1,234	0.08%
2023/12/19	10	20.25	0	0.00	20.15	10	1,229	0.81%
2023/12/18	5	20.55	10	20.50	20.75	-5	1,220	-0.41%
2023/12/14	0	0.00	1	19.45	19.45	-1	1,113	-0.09%
2023/12/13	10	19.30	10	19.20	19.20	0	1,107	0.00%
2023/12/12	2	19.30	2	19.40	19.25	0	1,122	0.00%
2023/12/06	15	19.70	15	19.70	19.70	0	1,181	0.00%
2023/12/01	20	19.87	12	19.80	19.80	8	1,211	0.66%
2023/11/30	1	19.50	0	0.00	19.65	1	1,216	0.08%
2023/11/29	10	19.75	0	0.00	19.75	10	1,223	0.82%
2023/11/28	0	0.00	8	19.70	19.85	-8	1,222	-0.65%
2023/11/22	10	20.15	10	20.20	20.20	0	1,239	0.00%
2023/11/21	23	20.23	12	20.05	20.05	11	1,249	0.88%
2023/11/17	5	19.84	0	0.00	19.90	5	1,243	0.40%
2023/11/16	0	0.00	0	19.70	19.90	0	1,250	0.00%
2023/11/15	0	0.00	3	19.53	19.75	-3	1,245	-0.24%
2023/11/14	1	18.85	0	0.00	19.00	1	1,228	0.08%
2023/11/10	24.1	19.00	0	0.00	19.00	24.1	1,304	1.85%
2023/11/08	11	19.20	0	0.00	19.25	11	1,332	0.83%
2023/10/30	1	19.25	0	0.00	19.25	1	1,581	0.06%
2023/10/26	0	0.00	0	19.40	19.25	0	1,654	0.00%
2023/10/20	1	18.95	0	0.00	19.10	1	1,762	0.06%
2023/10/19	2.2	19.44	0	0.00	19.45	2.2	1,748	0.13%
2023/10/18	4	19.58	1	20.30	20.30	3	1,730	0.17%
2023/10/17	1	20.15	0	0.00	20.10	1	1,607	0.06%
2023/10/16	0	0.00	1	20.35	20.45	-1	1,618	-0.06%
2023/10/13	1	20.30	0	0.00	20.25	1	1,643	0.06%
2023/10/11	2	20.03	0	0.00	20.10	2	1,676	0.12%
2023/10/04	2	20.38	0	0.00	20.30	2	1,727	0.12%
2023/10/02	1	20.65	0	0.00	20.70	1	1,736	0.06%
2023/09/26	2	20.93	0.2	20.85	20.80	1.8	1,860	0.10%
2023/09/21	1	21.15	0	0.00	21.10	1	1,967	0.05%
2023/09/20	1	21.50	0	0.00	21.50	1	1,959	0.05%
2023/09/15	0	0.00	0.1	21.65	21.80	-0.1	1,981	-0.01%
2023/09/13	0	0.00	27.8	21.81	21.85	-27.8	1,988	-1.40%
2023/09/12	2.6	21.22	0	0.00	21.35	2.6	2,011	0.13%
2023/09/11	0	0.00	10	22.05	21.45	-10	2,004	-0.50%
2023/09/08	0	0.00	4.9	22.16	21.85	-4.9	1,980	-0.25%
2023/09/06	2	21.15	0	0.00	21.10	2	1,934	0.10%
2023/09/05	3	21.40	0	0.00	21.45	3	1,927	0.16%
2023/09/04	0	0.00	3.4	21.95	21.75	-3.4	1,922	-0.18%
2023/08/30	0	0.00	2	21.20	21.10	-2	1,919	-0.10%
2023/08/29	0	0.00	2.2	20.90	21.00	-2.2	1,921	-0.11%
2023/08/28	4	20.68	0	0.00	20.55	4	1,932	0.21%
2023/08/22	0.2	20.75	0	0.00	20.70	0.2	1,949	0.01%
2023/08/18	1	20.90	0	0.00	21.00	1	1,943	0.05%
2023/08/17	12.2	20.51	1	20.95	20.85	11.2	1,924	0.58%
2023/08/16	14.5	21.27	0	0.00	21.25	14.5	1,882	0.77%
2023/08/15	1	22.25	5	22.34	22.25	-4	1,837	-0.22%
2023/08/14	3	22.80	0	0.00	22.55	3	1,830	0.16%
2023/08/11	5	23.65	10	23.45	23.55	-5	1,820	-0.27%
2023/08/07	0	0.00	1	24.35	24.50	-1	1,781	-0.06%
2023/08/04	1	24.30	0	0.00	24.30	1	1,743	0.06%
2023/08/02	11	24.40	5	24.54	24.30	6	1,703	0.35%
2023/07/28	4	22.75	4	22.80	22.75	0	1,538	0.00%
2023/07/27	4	22.60	0	0.00	22.55	4	1,522	0.26%
2023/07/25	0	0.00	1	23.00	22.85	-1	1,475	-0.07%
2023/07/18	3	22.30	0	0.00	22.20	3	1,456	0.21%
2023/07/17	1.1	22.35	1	22.25	22.30	0.1	1,441	0.01%
2023/07/13	2	22.30	10	22.65	22.30	-8	1,447	-0.55%
2023/07/12	5	22.67	0	0.00	22.60	5	1,475	0.34%
2023/07/07	2	23.15	2	23.15	23.15	0	1,469	0.00%
2023/07/06	4	23.81	0	0.00	23.65	4	1,460	0.27%
2023/07/05	2	24.75	0	0.00	24.70	2	1,445	0.14%
2023/07/04	0	0.00	3	24.47	24.50	-3	1,469	-0.20%
2023/07/03	2	24.15	0	0.00	24.05	2	1,458	0.14%
2023/06/29	2	23.10	0	0.00	23.15	2	1,387	0.14%
2023/06/26	1	23.00	0	0.00	23.10	1	1,484	0.07%
2023/06/21	2	23.20	2	23.40	23.25	0	1,496	0.00%
2023/06/20	2	23.40	0	0.00	23.40	2	1,517	0.13%
2023/06/14	0	0.00	1	23.05	23.10	-1	1,935	-0.05%
2023/06/12	0	0.00	1	23.20	23.05	-1	1,983	-0.05%
2023/06/07	3	23.50	0	0.00	23.40	3	2,047	0.15%
2023/06/06	1	23.40	0	0.00	23.45	1	2,044	0.05%
2023/06/02	0.1	22.95	0	0.00	23.00	0.1	2,043	0.00%
2023/05/26	4	22.85	0	0.00	22.80	4	2,086	0.19%
2023/05/25	0	0.00	73.2	23.24	23.30	-73.2	2,069	-3.54%
2023/05/23	1	23.80	0	0.00	23.65	1	2,096	0.05%
2023/05/16	0	0.00	0.1	23.50	23.20	-0.1	2,166	0.00%
2023/05/08	0.1	24.40	0	0.00	24.25	0.1	2,244	0.00%
2023/05/04	0	24.80	0	0.00	24.70	0	2,310	0.00%
2023/04/26	0	25.25	3	24.95	25.55	-3	2,506	-0.12%
2023/04/25	5	25.50	3	25.03	25.10	2	2,540	0.08%
2023/04/24	11	25.89	0	0.00	25.75	11	2,555	0.43%
2023/04/21	3	25.65	0.2	25.45	25.40	2.8	2,592	0.11%
2023/04/20	0	0.00	0.1	25.80	25.35	-0.1	2,690	0.00%
2023/04/19	0	0.00	21.8	25.90	25.85	-21.8	2,716	-0.80%
2023/04/18	20	26.08	0	0.00	26.00	20	2,699	0.74%
2023/04/17	0	0.00	5	25.96	25.80	-5	2,689	-0.19%
2023/04/13	1	26.55	1	26.80	26.60	0	2,636	0.00%
2023/04/11	0	0.00	20	26.90	26.90	-20	2,635	-0.76%
2023/04/10	2	27.10	0	0.00	26.95	2	2,662	0.08%
2023/04/07	0	0.00	4	26.90	27.05	-4	2,666	-0.15%
2023/04/06	1	26.90	1	26.95	26.55	0	2,665	0.00%
2023/03/31	4	26.70	40	26.50	26.50	-36	2,707	-1.33%
2023/03/29	10	26.55	20	26.50	26.50	-10	2,903	-0.34%
2023/03/28	10	25.85	0	0.00	26.45	10	2,953	0.34%
2023/03/27	0	0.00	5	25.64	25.65	-5	2,956	-0.17%
2023/03/24	0	0.00	43	25.80	25.75	-43	3,050	-1.41%
2023/03/20	15	26.84	8	26.90	26.90	7	3,101	0.23%
2023/03/17	0	0.00	7	26.34	26.30	-7	3,075	-0.23%
2023/03/16	0	0.00	5	25.20	24.90	-5	2,861	-0.17%
2023/03/15	1	25.40	2	25.38	25.10	-1	2,865	-0.03%
2023/03/13	0	0.00	9	24.90	24.90	-9	2,867	-0.31%
2023/02/24	0	0.00	4	25.10	25.10	-4	3,065	-0.13%
2023/02/22	0	0.00	24	25.10	25.20	-24	3,084	-0.78%
2023/02/21	0	0.00	0.1	25.05	25.05	-0.1	3,078	0.00%
2023/02/20	1	25.10	0	0.00	25.10	1	3,082	0.03%
2023/02/17	0	0.00	1	24.30	24.40	-1	3,049	-0.03%
2023/02/14	0	0.00	4	24.10	24.10	-4	3,060	-0.13%
2023/02/13	0	0.00	1	24.00	23.95	-1	3,074	-0.03%
2023/02/07	0	0.00	0.1	24.37	24.40	-0.1	3,051	0.00%
2023/02/06	0	0.00	1	24.50	24.60	-1	3,034	-0.03%
2023/02/03	0	0.00	6	24.25	24.35	-6	3,004	-0.20%
2023/02/02	0	0.00	6	24.01	24.30	-6	2,963	-0.20%
2023/01/31	0	0.00	4	24.05	23.75	-4	2,906	-0.14%
2023/01/30	0	0.00	34.3	23.64	23.70	-34.3	2,841	-1.21%
2023/01/17	0	0.00	3	23.50	23.45	-3	2,807	-0.11%
2023/01/16	2	23.20	7	23.51	23.30	-5	2,796	-0.18%
2023/01/13	2	23.30	1	23.25	23.35	1	2,759	0.04%
2023/01/10	3	22.90	2	22.90	22.85	1	2,796	0.04%
2023/01/09	0	0.00	3	22.20	22.40	-3	2,707	-0.11%
2023/01/06	0	0.00	1	21.90	21.90	-1	2,677	-0.04%
2023/01/05	0	0.00	1	22.15	22.10	-1	2,697	-0.04%
2023/01/04	0	0.00	2	22.05	22.05	-2	2,705	-0.07%
2023/01/03	1	22.15	1	22.25	22.10	0	2,712	0.00%
2022/12/30	0	0.00	10	22.20	22.10	-10	2,705	-0.37%
2022/12/29	1	22.10	0	0.00	22.20	1	2,693	0.04%
2022/12/27	0	0.00	6	22.35	22.20	-6	2,646	-0.23%
2022/12/26	3	22.10	0	0.00	22.35	3	2,630	0.11%
2022/12/23	0	0.00	1	22.20	22.10	-1	2,595	-0.04%
2022/12/22	0	0.00	4	21.80	21.75	-4	2,525	-0.16%
2022/12/21	0	0.00	2	20.83	20.95	-2	2,424	-0.08%
2022/12/20	6	21.15	0	0.00	20.70	6	2,354	0.25%
2022/12/19	1	21.00	0	0.00	21.10	1	2,302	0.04%
2022/12/15	1	22.15	1	21.85	21.75	0	2,152	0.00%
2022/12/14	0.1	21.85	0	0.00	21.70	0.1	2,099	0.00%
2022/12/13	2.1	21.72	3	21.65	21.40	-0.9	2,046	-0.04%
2022/12/09	5	21.19	4	21.59	21.05	1	1,987	0.05%
2022/12/07	2	20.80	0	0.00	20.75	2	1,869	0.11%
2022/12/06	3	21.33	1	21.40	21.05	2	1,862	0.11%
2022/12/02	1	22.00	0	0.00	21.90	1	1,826	0.05%
2022/12/01	6	22.28	0	0.00	22.25	6	1,809	0.33%
2022/11/30	15	22.43	12	22.47	22.40	3	1,749	0.17%
2022/11/25	0.1	20.80	0	0.00	20.50	0.1	1,582	0.00%
2022/11/23	2	20.53	0	0.00	20.45	2	1,570	0.13%
2022/11/16	1	20.60	0	0.00	20.60	1	1,726	0.06%
2022/11/15	10	20.90	0	0.00	20.95	10	1,745	0.57%
2022/11/07	5	20.30	0	0.00	20.25	5	1,819	0.27%
2022/11/03	0	0.00	8	20.49	20.30	-8	1,921	-0.42%
2022/11/02	5	20.70	0	0.00	20.45	5	1,963	0.25%
2022/10/19	1	21.45	0	0.00	21.05	1	2,400	0.04%
2022/10/17	0	0.00	2	19.65	20.10	-2	2,454	-0.08%
2022/10/13	0.2	19.50	0	0.00	19.15	0.2	2,579	0.01%
2022/10/05	0.7	21.00	0	0.00	20.80	0.7	2,895	0.03%
2022/09/29	0	0.00	12	19.95	20.15	-12	3,007	-0.40%
2022/09/28	13	19.68	12	20.23	19.70	1	3,026	0.03%
2022/09/27	13	20.65	0	0.00	20.75	13	2,998	0.43%
2022/09/26	1	20.70	2	21.20	20.80	-1	3,003	-0.03%
2022/09/23	2	21.60	0	0.00	21.70	2	3,033	0.07%
2022/09/22	0	0.00	10	22.00	21.95	-10	3,058	-0.33%
2022/09/21	10	22.20	0	0.00	22.10	10	3,066	0.33%
2022/09/15	0.1	23.30	0	0.00	23.20	0.1	3,093	0.00%
2022/09/08	0	0.00	1	22.70	22.85	-1	3,175	-0.03%
2022/09/07	7	22.21	2	22.28	22.30	5	3,200	0.16%
2022/09/06	1	22.50	0	0.00	22.60	1	3,244	0.03%
2022/08/30	0	0.00	1	23.55	23.70	-1	3,290	-0.03%
2022/08/26	1	24.20	0	0.00	24.15	1	3,283	0.03%
2022/08/16	0	0.00	6	23.33	23.55	-6	3,273	-0.18%
2022/08/15	0	0.00	10	23.70	23.65	-10	3,272	-0.31%
2022/08/12	0	0.00	7	23.80	23.70	-7	3,279	-0.21%
2022/08/11	0	0.00	3	23.80	23.80	-3	3,290	-0.09%
2022/08/10	0	0.00	7	23.36	23.40	-7	3,308	-0.21%
2022/08/09	3	22.60	2	22.48	22.65	1	3,300	0.03%
2022/08/08	0	0.00	2	21.90	22.00	-2	3,300	-0.06%
2022/08/05	0.5	21.20	3	21.25	21.30	-2.5	3,297	-0.08%
2022/08/04	9.1	21.07	0	0.00	21.25	9.1	3,337	0.27%
2022/08/03	2.1	22.08	0	0.00	22.00	2.1	3,357	0.06%
2022/08/02	1	22.35	0	0.00	22.35	1	3,461	0.03%
2022/07/29	2	22.78	0	0.00	22.85	2	3,934	0.05%
2022/07/28	16	22.87	0	0.00	22.75	16	3,928	0.41%
2022/07/27	2	24.70	0	0.00	24.80	2	3,814	0.05%
2022/07/26	0.2	25.30	0	0.00	25.15	0.2	3,718	0.01%
2022/07/19	0	0.00	5	25.90	25.95	-5	3,734	-0.13%
2022/07/18	3	24.83	2	25.30	25.35	1	3,722	0.03%
2022/07/15	0	0.00	3	24.70	24.85	-3	3,697	-0.08%
2022/07/14	1	23.20	12	24.20	24.35	-11	3,677	-0.30%
2022/07/13	0	0.00	1	23.50	23.60	-1	3,661	-0.03%
2022/07/12	6.2	22.72	0.1	22.85	22.40	6.2	3,630	0.17%
2022/07/06	0.2	23.80	0.1	23.70	23.60	0.2	3,705	0.00%
2022/07/04	1	23.55	0	0.00	23.75	1	3,766	0.03%
2022/07/01	0.3	24.00	0.2	24.27	23.70	0.2	3,809	0.00%
2022/06/30	0.3	24.70	0	0.00	24.75	0.3	3,803	0.01%
2022/06/29	0	0.00	2	25.30	25.15	-2	3,799	-0.05%
2022/06/27	0.2	25.90	2	25.90	25.95	-1.8	3,883	-0.05%
2022/06/24	0.1	25.15	0	0.00	25.30	0.1	3,909	0.00%
2022/06/23	0.1	24.60	0	0.00	24.55	0.1	3,954	0.00%
2022/06/22	1.1	24.56	1	24.60	24.55	0.1	4,065	0.00%
2022/06/21	7	24.85	0	0.00	25.25	7	4,104	0.17%
2022/06/20	2	24.60	0.1	24.85	24.60	1.9	4,131	0.05%
2022/06/15	0	0.00	0.3	26.30	26.55	-0.3	4,330	-0.01%
2022/06/14	1	25.60	0	0.00	25.80	1	4,349	0.02%
2022/06/13	0.2	25.80	3	25.92	25.90	-2.8	4,398	-0.06%
2022/06/10	0.2	26.20	0	0.00	26.30	0.2	4,424	0.00%
2022/06/09	1	26.35	6	26.40	26.35	-5	4,468	-0.11%
2022/06/08	0.4	26.40	0	0.00	26.30	0.4	4,600	0.01%
2022/06/07	4	26.05	1	26.00	26.00	3	4,654	0.06%
2022/06/06	0	0.00	4	25.95	26.00	-4	4,776	-0.08%
2022/06/01	0.6	25.90	0	0.00	25.75	0.6	5,046	0.01%
2022/05/31	0	0.00	1	25.80	25.50	-1	5,219	-0.02%
2022/05/25	10	25.70	14	25.58	25.65	-4	6,354	-0.06%
2022/05/24	13	25.33	0	0.00	24.90	13	6,374	0.20%
2022/05/23	1.5	25.65	0	0.00	25.50	1.5	6,346	0.02%
2022/05/20	3	26.20	0	0.00	26.15	3	6,359	0.05%
2022/05/19	2	25.80	0	0.00	26.05	2	6,390	0.03%
2022/05/18	0	0.00	2	26.03	26.00	-2	6,387	-0.03%
2022/05/17	0	0.00	3	25.23	25.35	-3	6,376	-0.05%
2022/05/16	0	0.00	3	24.63	24.65	-3	6,344	-0.05%
2022/05/13	4	23.75	0	0.00	24.00	4	6,361	0.06%
2022/05/12	3	23.70	0	0.00	23.50	3	6,452	0.05%
2022/05/11	8	23.77	0.3	23.80	23.90	7.8	6,429	0.12%
2022/05/10	1	24.05	1	24.15	24.45	0	6,381	0.00%
2022/05/09	34	24.67	31	24.60	24.55	3	6,286	0.05%
2022/05/06	27.5	27.01	30	26.90	27.05	-2.5	6,097	-0.04%
2022/05/05	0	0.00	10	29.25	29.00	-10	5,944	-0.17%
2022/05/04	5	28.85	0	0.00	28.85	5	5,999	0.08%
2022/05/03	3	28.65	0	0.00	28.75	3	6,064	0.05%
2022/04/27	6	27.72	2	27.80	27.70	4	6,091	0.07%
2022/04/26	5	28.40	1	28.45	28.40	4	6,176	0.06%
2022/04/25	4.1	29.05	0	0.00	28.75	4.1	6,183	0.07%
2022/04/22	7	29.81	3	29.65	29.85	4	6,157	0.06%
2022/04/21	0	0.00	10	29.34	29.45	-10	6,161	-0.16%
2022/04/18	1	28.45	4	28.45	28.40	-3	6,317	-0.05%
2022/04/15	0	0.00	24	29.00	28.95	-24	6,379	-0.38%
2022/04/14	0	0.00	10	29.05	28.95	-10	6,809	-0.15%
2022/04/13	0	0.00	5	28.70	28.80	-5	6,888	-0.07%
2022/04/12	25	27.94	0	0.00	27.80	25	6,890	0.36%
2022/04/11	11	28.29	0	0.00	28.30	11	6,869	0.16%
2022/04/07	11.1	29.38	0	0.00	29.05	11.1	6,870	0.16%
2022/04/06	0	0.00	5	29.77	29.65	-5	6,909	-0.07%
2022/03/30	0	0.00	4	30.01	30.00	-4	6,948	-0.06%
2022/03/25	0	0.00	12	30.60	30.40	-12	6,893	-0.17%
2022/03/24	10	30.20	0	0.00	30.20	10	6,796	0.15%
2022/03/23	3	30.10	1	30.20	30.20	2	6,799	0.03%
2022/03/22	8	30.16	16	30.16	30.20	-8	6,782	-0.12%
2022/03/21	4	29.68	11	29.96	29.95	-7	6,717	-0.10%
2022/03/18	1	29.25	0	0.00	29.00	1	6,681	0.01%
2022/03/17	5	28.90	12	28.78	28.90	-7	6,660	-0.11%
2022/03/15	1	28.50	1	28.45	28.40	0	6,657	0.00%
2022/03/14	7	28.79	1	28.80	28.85	6	6,692	0.09%
2022/03/11	7	28.61	0	0.00	28.55	7	6,705	0.10%
2022/03/10	0	0.00	5	28.69	28.50	-5	6,602	-0.08%
2022/03/09	3	28.03	0	0.00	28.00	3	6,603	0.05%
2022/03/08	31	28.63	1	28.10	28.05	30	6,583	0.46%
2022/03/07	29	29.97	9	30.19	29.65	20	6,537	0.31%
2022/03/04	34	30.62	3	30.50	30.50	31	6,564	0.47%
2022/03/03	68	31.50	85.1	31.70	31.45	-17.1	6,548	-0.26%
2022/03/02	3	30.12	16	30.78	31.05	-13	6,038	-0.22%
2022/03/01	12	29.63	16	29.43	29.70	-4	5,686	-0.07%
2022/02/24	8	28.66	5	28.45	28.45	3	5,737	0.05%
2022/02/23	0	0.00	4	29.35	29.30	-4	5,798	-0.07%
2022/02/22	4.1	29.15	6	29.58	29.10	-2	5,841	-0.03%
2022/02/21	0	0.00	23	29.76	29.75	-23	5,842	-0.39%
2022/02/18	1	29.30	0	0.00	29.35	1	5,858	0.02%
2022/02/17	2	28.95	0	0.00	29.00	2	6,010	0.03%
2022/02/16	26	28.98	0	0.00	29.00	26	6,077	0.43%
2022/02/15	5	28.94	0	0.00	29.00	5	6,105	0.08%
2022/02/14	1	29.85	7	29.39	29.20	-6	6,166	-0.10%
2022/02/11	1.1	29.35	5	29.65	29.20	-4	6,342	-0.06%
2022/02/09	1	29.20	2	29.33	29.45	-1	6,392	-0.02%
2022/02/08	1	29.10	5	29.14	29.20	-4	6,392	-0.06%
2022/02/07	0	0.00	1	28.60	28.75	-1	6,372	-0.02%
2022/01/26	0	0.00	5	27.60	27.55	-5	6,377	-0.08%
2022/01/25	1	27.50	2	27.25	27.20	-1	6,429	-0.02%
2022/01/24	1	28.00	1.6	27.93	27.85	-0.6	6,458	-0.01%
2022/01/21	13	28.16	3	28.70	28.10	10	6,530	0.15%
2022/01/20	4	28.68	5	28.73	28.60	-1	6,595	-0.02%
2022/01/19	7	29.08	3	29.45	28.65	4	6,694	0.06%
2022/01/18	1	28.70	0	0.00	28.70	1	6,689	0.01%
2022/01/17	2	28.65	0	0.00	28.90	2	6,772	0.03%
2022/01/14	5	28.80	0	0.00	28.75	5	6,950	0.07%
2022/01/13	10	29.40	1	29.50	29.35	9	7,102	0.13%
2022/01/12	3	29.17	11	29.17	29.10	-8	7,191	-0.11%
2022/01/11	7.6	29.56	2	29.68	29.30	5.6	7,293	0.08%
2022/01/10	7	30.29	1	30.30	30.20	6	7,483	0.08%
2022/01/07	6	31.25	10	31.68	30.80	-4	7,688	-0.05%
2022/01/06	11	30.29	0	0.00	30.25	11	7,697	0.14%
2022/01/05	0	0.00	15	30.55	30.60	-15	8,095	-0.19%
2022/01/04	0	0.00	3	30.95	30.85	-3	8,689	-0.03%
2022/01/03	0	0.00	2	31.35	31.20	-2	9,127	-0.02%
2021/12/30	17	31.70	1	31.75	31.55	16	9,556	0.17%
2021/12/29	8	31.75	0	0.00	31.90	8	10,138	0.08%
2021/12/27	1	31.10	0	0.00	31.00	1	11,127	0.01%
2021/12/22	0	0.00	1.4	31.18	31.05	-1.4	14,973	-0.01%
2021/12/21	2	30.98	1	30.80	31.05	1	16,225	0.01%
2021/12/20	6	30.99	1	31.15	31.00	5	17,505	0.03%
2021/12/17	2	30.95	0	0.00	30.80	2	18,740	0.01%
2021/12/16	7	30.93	0	0.00	30.90	7	19,854	0.04%
2021/12/15	0	0.00	0.3	31.00	31.05	-0.3	20,506	0.00%
2021/12/14	2.3	31.19	0	0.00	31.10	2.3	21,861	0.01%
2021/12/13	1	31.50	0	0.00	31.45	1	23,383	0.00%
2021/12/10	4	31.63	3	31.70	31.50	1	23,910	0.00%
2021/12/09	4	32.21	0.6	32.15	32.05	3.4	24,007	0.01%
2021/12/08	2	32.40	6	32.56	32.45	-4	24,107	-0.02%
2021/12/07	1	32.00	1	32.35	32.10	0	24,142	0.00%
2021/12/03	0	0.00	1	32.00	31.85	-1	24,149	0.00%
2021/12/02	1.2	31.33	1	31.35	31.35	0.2	24,161	0.00%
2021/12/01	2.5	31.49	8	31.73	31.95	-5.5	24,094	-0.02%
2021/11/30	14.3	31.46	4	31.46	31.40	10.3	24,052	0.04%
2021/11/29	3	31.67	4	31.55	31.90	-1	23,964	0.00%
2021/11/26	2.1	33.43	3	33.23	33.40	-0.9	23,829	0.00%
2021/11/25	7	33.10	1	33.35	33.05	6	23,805	0.03%
2021/11/24	2	32.95	3.1	33.04	33.55	-1.1	23,765	0.00%
2021/11/23	3	32.43	2	32.95	32.35	1	23,794	0.00%
2021/11/22	4	32.54	1	32.60	32.70	3	23,762	0.01%
2021/11/19	0	0.00	11	33.10	33.00	-11	23,672	-0.05%
2021/11/18	1	33.05	2	33.05	33.00	-1	23,677	0.00%
2021/11/17	0	0.00	1	33.35	33.35	-1	23,672	0.00%
2021/11/16	18.2	33.39	104	33.31	33.00	-85.8	23,674	-0.36%	大賣/
2021/11/15	8.3	34.15	1	34.00	33.95	7.3	23,540	0.03%
2021/11/12	2	34.75	0	0.00	34.80	2	23,513	0.01%
2021/11/11	22	34.88	7	34.89	34.70	15	23,516	0.06%
2021/11/10	114	35.55	10	35.52	35.35	104	23,511	0.44%	大買/鉅額交易
2021/11/09	10	34.56	2	34.48	34.55	8	23,255	0.03%
2021/11/08	5	34.30	0	0.00	34.35	5	23,225	0.02%
2021/11/05	2	34.18	0	0.00	34.20	2	23,213	0.01%
2021/11/04	1	34.00	0	0.00	34.00	1	23,204	0.00%
2021/11/03	2	34.08	2	33.95	34.40	0	23,181	0.00%
2021/11/02	3	34.35	2.1	34.52	33.75	0.9	23,168	0.00%
2021/11/01	0	0.00	3	34.33	34.45	-3	23,137	-0.01%
2021/10/29	1	34.45	14	34.50	34.40	-13	23,112	-0.06%
2021/10/28	16	34.72	1	34.60	34.60	15	23,013	0.07%
2021/10/27	3	35.18	4	35.59	35.40	-1	22,954	0.00%
2021/10/26	7.5	35.71	3	35.68	35.40	4.5	22,876	0.02%
2021/10/25	3	35.98	4	36.26	36.25	-1	22,792	0.00%
2021/10/22	28	36.33	1	36.00	36.00	27	22,749	0.12%
2021/10/21	8	37.52	8.3	37.76	37.45	-0.3	22,630	0.00%
2021/10/20	0	0.00	8	36.96	37.00	-8	22,522	-0.04%
2021/10/19	4.6	37.23	0	0.00	37.35	4.6	22,571	0.02%
2021/10/18	15.1	38.26	10	38.32	37.80	5.1	22,550	0.02%
2021/10/15	18	36.18	19	36.56	36.85	-1	22,358	0.00%
2021/10/14	21	35.99	96	36.01	35.90	-75	22,261	-0.34%
2021/10/13	17.1	38.28	20	38.58	37.70	-2.9	21,920	-0.01%
2021/10/12	9	38.86	13	38.74	38.00	-4	21,540	-0.02%
2021/10/08	96.5	38.86	24	38.78	38.70	72.5	21,009	0.34%
2021/10/07	26	37.44	53.5	38.23	38.60	-27.5	20,791	-0.13%
2021/10/06	80	37.92	75.2	37.86	37.05	4.8	20,704	0.02%
2021/10/05	9.2	36.83	10	37.21	37.80	-0.8	20,263	0.00%
2021/10/04	18.5	36.53	9	36.51	35.75	9.5	19,806	0.05%
2021/10/01	73.3	37.95	111	37.93	36.85	-37.7	19,614	-0.19%	大賣/
2021/09/30	190.1	38.52	181	38.39	37.70	9.1	19,341	0.05%	大買/大賣/
2021/09/29	150.5	41.59	112	41.12	39.90	38.5	18,976	0.20%	大買/大賣/
2021/09/28	51	40.66	71.2	40.46	41.20	-20.2	17,900	-0.11%
2021/09/27	129.5	40.12	48.9	40.28	39.70	80.6	20,273	0.40%	大買/
2021/09/24	57.2	38.84	58	38.83	38.95	-0.8	20,095	0.00%
2021/09/23	56	37.30	49.3	37.34	37.90	6.7	19,214	0.03%
2021/09/22	33.5	36.22	97	36.19	36.45	-63.5	18,579	-0.34%
2021/09/17	150	35.93	183	36.41	35.65	-33	18,086	-0.18%	大買/大賣/
2021/09/16	568	36.68	556.5	36.88	37.15	11.5	16,909	0.07%	大買/大賣/
2021/09/15	18	34.38	9.2	34.44	34.00	8.8	15,636	0.06%
2021/09/14	2	33.40	2	34.05	34.00	0	15,398	0.00%
2021/09/13	40	34.01	14	34.02	34.00	26	15,526	0.17%
2021/09/10	0.1	32.81	1	32.90	33.10	-0.9	15,655	-0.01%
2021/09/09	1	31.90	0	0.00	32.00	1	15,754	0.01%
2021/09/07	0	0.00	2	32.40	32.95	-2	16,689	-0.01%
2021/09/02	10	32.10	2	32.35	32.00	8	17,089	0.05%
2021/08/31	20.1	32.95	16	32.93	32.95	4.1	17,576	0.02%
2021/08/30	0	0.00	5	32.65	32.55	-5	17,926	-0.03%
2021/08/27	64	32.59	15	32.57	32.75	49	18,213	0.27%
2021/08/26	0	0.00	3	31.68	31.70	-3	19,025	-0.02%
2021/08/25	0.2	31.69	2	31.40	31.35	-1.8	20,738	-0.01%
2021/08/24	5.1	31.01	2	31.40	31.15	3.1	21,035	0.01%
2021/08/23	1	30.65	1	30.75	30.85	0	21,719	0.00%
2021/08/20	1	30.05	7	30.11	30.05	-6	22,028	-0.03%
2021/08/18	1	31.30	5	30.76	31.25	-4	22,947	-0.02%
2021/08/17	2	30.83	3	31.07	30.15	-1	23,073	0.00%
2021/08/16	5.1	30.91	2	30.80	30.50	3.1	23,202	0.01%
2021/08/13	5	32.72	14	32.95	32.10	-9	23,247	-0.04%
2021/08/11	1.1	33.22	124	32.40	32.50	-122.9	23,721	-0.52%	大賣/鉅額交易
2021/08/10	4	33.60	0	0.00	33.25	4	23,915	0.02%
2021/08/09	1	33.95	2	33.80	33.70	-1	24,186	0.00%
2021/08/06	0	0.00	1.1	33.93	33.85	-1.1	24,524	0.00%
2021/08/05	0.3	33.98	5	33.68	33.70	-4.7	24,927	-0.02%
2021/08/04	1	34.00	18	34.00	34.00	-17	25,165	-0.07%
2021/08/03	4	33.45	1	33.80	33.50	3	25,522	0.01%
2021/08/02	3	33.27	21	33.51	33.75	-18	25,844	-0.07%
2021/07/30	4	33.03	3	32.87	32.75	1	26,439	0.00%
2021/07/29	1	32.05	3	32.55	32.75	-2	26,948	-0.01%
2021/07/28	1.1	31.83	20	32.00	32.10	-18.9	27,428	-0.07%
2021/07/27	3	32.83	1	33.20	32.65	2	28,122	0.01%
2021/07/26	8	34.50	0	0.00	34.25	8	29,395	0.03%
2021/07/23	0	0.00	3	34.90	34.95	-3	30,292	-0.01%
2021/07/22	3.1	33.90	6	33.90	33.55	-2.9	30,733	-0.01%
2021/07/21	5.5	34.13	6.2	33.94	33.90	-0.7	31,155	0.00%
2021/07/20	7	35.09	0	0.00	34.80	7	31,290	0.02%
2021/07/19	3	36.08	1	36.40	36.50	2	31,526	0.01%
2021/07/16	2	36.00	4	36.15	36.10	-2	32,416	-0.01%
2021/07/15	26	36.15	26	35.03	36.25	0	33,050	0.00%
2021/07/14	16	35.03	16	34.37	35.05	0	34,334	0.00%
2021/07/13	18.1	35.69	26	35.66	35.00	-7.9	34,887	-0.02%
2021/07/12	18	36.86	3	36.58	36.55	15	35,710	0.04%
2021/07/09	17	37.09	13	37.22	37.00	4	36,360	0.01%
2021/07/08	26	37.67	10	37.93	37.45	16	36,740	0.04%
2021/07/07	73.1	37.80	130	38.14	37.70	-56.9	37,114	-0.15%	大賣/
2021/07/06	45	39.51	28	39.49	39.60	17	36,992	0.05%
2021/07/05	77	39.47	73.3	39.82	39.10	3.7	36,582	0.01%
2021/07/02	200	42.85	98.5	41.88	38.00	101.5	35,624	0.29%	大買/鉅額交易
2021/07/01	46	39.67	99.6	40.36	40.80	-53.6	32,131	-0.17%
2021/06/30	22.1	36.72	42	36.72	37.10	-19.9	31,205	-0.06%
2021/06/29	50	36.93	12	36.91	36.30	38	30,938	0.12%
2021/06/28	14.5	36.19	3.2	36.35	36.40	11.3	30,515	0.04%
2021/06/25	11	35.99	5	36.24	35.90	6	30,451	0.02%
2021/06/24	12	35.34	3.3	35.87	36.30	8.7	30,419	0.03%
2021/06/23	13.9	36.20	12	35.53	35.55	1.9	30,216	0.01%
2021/06/22	2.1	34.95	8	34.88	35.00	-5.9	29,952	-0.02%
2021/06/21	8.2	34.33	1	34.10	34.10	7.2	29,728	0.02%
2021/06/18	24	35.81	25	36.18	35.80	-1	29,486	0.00%
2021/06/17	23	36.70	23	36.58	36.85	0	29,354	0.00%
2021/06/16	46	37.79	15	36.45	36.30	31	29,221	0.11%
2021/06/15	5	35.46	4.4	35.88	35.85	0.6	28,506	0.00%
2021/06/11	4.1	35.69	2	35.83	35.75	2.1	28,550	0.01%
2021/06/10	14	35.45	26.2	34.91	35.95	-12.2	28,699	-0.04%
2021/06/09	60	37.58	88	36.52	36.25	-28	28,751	-0.10%
2021/06/08	19.3	37.35	45	37.25	37.20	-25.8	28,929	-0.09%
2021/06/07	37.1	38.38	49	38.00	38.15	-11.9	29,315	-0.04%
2021/06/04	24	38.21	7	38.34	38.25	17	29,199	0.06%
2021/06/03	134	38.95	37	39.25	39.00	97	29,262	0.33%	大買/
2021/06/02	125.4	38.72	181	38.59	37.70	-55.6	28,922	-0.19%	大買/大賣/
2021/06/01	48	36.31	53	36.03	36.50	-5	27,258	-0.02%
2021/05/31	125	36.31	63.9	36.27	36.30	61.1	27,050	0.23%	大買/
2021/05/28	11	34.05	9	34.67	34.20	2	26,387	0.01%
2021/05/27	57.1	33.62	40	33.20	33.05	17.1	26,125	0.07%
2021/05/26	91	34.36	28	33.76	33.70	63	25,938	0.24%
2021/05/25	0	0.00	3	34.45	34.45	-3	25,343	-0.01%
2021/05/24	8.1	31.60	3	32.02	31.35	5.1	25,296	0.02%
2021/05/21	2.1	31.09	2	30.90	31.55	0.1	25,265	0.00%
2021/05/20	7.2	30.76	37	30.85	30.40	-29.8	25,212	-0.12%
2021/05/19	38	32.05	10	31.46	31.60	28	25,136	0.11%
2021/05/18	9	30.37	1	29.55	30.90	8	24,986	0.03%
2021/05/17	0	0.00	2	29.03	28.10	-2	24,875	-0.01%
2021/05/14	6	31.48	11	31.25	31.20	-5	24,620	-0.02%
2021/05/13	0.2	29.28	29	29.38	29.80	-28.9	24,303	-0.12%
2021/05/12	2	32.45	1.5	31.00	30.50	0.5	23,917	0.00%
2021/05/11	3	34.62	20	35.09	33.85	-17	23,736	-0.07%
2021/05/10	2	36.30	5	36.07	36.25	-3	23,436	-0.01%
2021/05/07	30	36.33	12	36.95	36.10	18	23,217	0.08%
2021/05/06	29.2	37.79	34.2	37.10	37.00	-5	22,688	-0.02%
2021/05/05	3.5	36.13	9	35.81	35.90	-5.5	22,513	-0.02%
2021/05/04	17.3	38.37	9	36.71	35.10	8.3	22,098	0.04%
2021/05/03	63.1	41.46	39	41.17	39.00	24.1	21,523	0.11%
2021/04/29	46	38.33	97.6	38.17	41.35	-51.6	20,315	-0.25%
2021/04/28	39.4	38.04	16.2	38.01	37.60	23.2	19,398	0.12%
2021/04/27	13	36.58	20.5	36.21	37.15	-7.5	19,018	-0.04%
2021/04/26	30.3	37.17	20.2	37.05	37.40	10.1	18,623	0.05%
2021/04/23	25.2	35.77	12	35.49	36.05	13.2	18,461	0.07%
2021/04/22	36.1	38.50	115.3	38.05	36.40	-79.2	18,361	-0.43%	大賣/
2021/04/21	3.1	37.08	37	37.45	37.20	-33.9	17,484	-0.19%
2021/04/20	49	37.86	45.6	36.97	37.15	3.4	16,836	0.02%
2021/04/19	405	37.77	417.8	37.69	38.75	-12.8	15,642	-0.08%	大買/大賣/
2021/04/16	538	34.71	489.2	34.37	35.25	48.8	14,910	0.33%	大買/大賣/
2021/04/15	14.3	31.42	76.1	31.83	32.05	-61.8	13,874	-0.45%
2021/04/14	4	30.10	25	29.37	29.15	-21	13,338	-0.16%
2021/04/13	25	29.04	7	28.56	28.80	18	12,951	0.14%
2021/04/12	3	28.75	76	27.98	28.75	-73	12,421	-0.59%
2021/04/09	12	25.92	1	26.15	26.15	11	12,234	0.09%
2021/04/08	5	25.78	1.5	25.73	25.65	3.5	12,313	0.03%
2021/04/07	1	25.85	83	26.00	25.85	-82	12,564	-0.65%
2021/04/06	13	26.81	42	25.91	26.40	-29	12,562	-0.23%
2021/04/01	1	25.60	8	25.60	25.60	-7	12,538	-0.06%
2021/03/31	3	25.25	20	25.23	25.50	-17	12,650	-0.13%
2021/03/30	0	0.00	3.8	25.08	25.20	-3.8	12,840	-0.03%
2021/03/29	1	24.95	1	24.85	24.95	0	13,816	0.00%
2021/03/26	0	0.00	6	24.43	24.65	-6	15,252	-0.04%
2021/03/25	88	24.16	1	24.20	24.00	87	15,354	0.57%
2021/03/24	5	24.00	3	23.97	24.10	2	15,359	0.01%
2021/03/23	0	0.00	6	23.80	23.80	-6	15,387	-0.04%
2021/03/22	2	24.00	26.3	24.17	24.15	-24.3	15,412	-0.16%
2021/03/19	0	0.00	2	23.70	23.95	-2	15,544	-0.01%
2021/03/18	7	24.25	2	24.30	24.20	5	15,626	0.03%
2021/03/17	11	24.44	3	24.47	24.15	8	15,673	0.05%
2021/03/16	23.3	24.72	5	24.80	24.60	18.3	15,624	0.12%
2021/03/15	6	25.48	13	25.41	25.80	-7	15,413	-0.05%
2021/03/12	21	24.78	85.6	24.88	25.30	-64.6	15,193	-0.43%
2021/03/11	48.1	24.04	65	24.03	24.45	-16.9	15,074	-0.11%
2021/03/10	0	0.00	8	23.22	23.30	-8	14,761	-0.05%
2021/03/09	65	22.95	66	22.67	22.70	-1	14,550	-0.01%
2021/03/08	203	23.27	329	23.45	23.25	-126	14,315	-0.88%	大買/大賣/鉅額交易
2021/03/04	0	0.00	1	22.15	22.25	-1	13,912	-0.01%
2021/03/03	5	22.15	4	22.00	22.15	1	14,011	0.01%
2021/03/02	0	0.00	1	21.95	21.65	-1	14,023	-0.01%
2021/02/26	2	22.15	0	0.00	22.15	2	14,132	0.01%
2021/02/25	1	22.20	3	22.10	22.30	-2	14,487	-0.01%
2021/02/24	5	21.77	0	0.00	21.65	5	14,774	0.03%
2021/02/23	0	0.00	1	22.35	22.25	-1	14,872	-0.01%
2021/02/22	0	0.00	1	21.90	21.90	-1	14,791	-0.01%
2021/02/19	0	0.00	1	21.70	21.90	-1	14,809	-0.01%
2021/02/18	0	0.00	0.6	21.65	21.75	-0.6	14,865	0.00%
2021/02/17	1	21.40	2	21.45	21.50	-1	15,052	-0.01%
2021/02/05	0	0.00	5	20.71	20.70	-5	15,126	-0.03%
2021/02/04	10	21.05	27.1	20.82	20.80	-17.1	15,431	-0.11%
2021/02/03	4	20.90	5	21.01	21.05	-1	15,936	-0.01%
2021/02/01	0	0.00	1	20.55	20.40	-1	16,283	-0.01%
2021/01/29	1	20.45	10	20.00	20.10	-9	16,551	-0.05%
2021/01/28	6	20.34	6	20.65	20.65	0	16,527	0.00%
2021/01/27	46	20.81	52.5	20.68	20.60	-6.5	16,551	-0.04%
2021/01/25	1	19.50	0	0.00	20.15	1	16,467	0.01%
2021/01/22	35	19.14	5	18.87	19.30	30	16,400	0.18%
2021/01/21	6	18.92	11	18.70	18.70	-5	16,443	-0.03%
2021/01/20	52	18.85	5	18.73	18.65	47	16,679	0.28%
2021/01/19	1	19.95	13	20.02	19.70	-12	16,937	-0.07%
2021/01/18	8	20.02	7	20.05	20.00	1	17,350	0.01%
2021/01/15	3	20.15	3	20.67	20.70	0	17,316	0.00%
2021/01/14	1	21.30	1.8	21.31	21.20	-0.8	17,192	0.00%
2021/01/13	2	21.73	5	21.45	21.70	-3	17,145	-0.02%
2021/01/12	5	21.85	14	21.52	21.50	-9	17,124	-0.05%
2021/01/11	1.1	22.67	1	22.40	22.35	0.1	16,962	0.00%
2021/01/08	1	22.40	7.3	22.42	22.25	-6.3	17,133	-0.04%
2021/01/07	47	22.87	39	22.75	22.60	8	17,083	0.05%
2021/01/06	39	22.34	6	22.08	22.05	33	16,947	0.19%
2021/01/05	25	22.69	10	22.67	22.70	15	17,181	0.09%
2021/01/04	34	23.15	41	22.86	22.95	-7	17,103	-0.04%
2020/12/31	3	22.45	39.2	22.23	22.60	-36.2	16,890	-0.21%
2020/12/30	16	22.14	18	22.29	22.15	-2	16,704	-0.01%
2020/12/29	3	22.02	1	21.90	21.95	2	16,457	0.01%
2020/12/28	1	21.80	32	21.91	22.00	-31	16,379	-0.19%
2020/12/25	12	21.98	24	21.91	21.90	-12	16,215	-0.07%
2020/12/24	21	21.51	6	21.53	21.90	15	16,067	0.09%
2020/12/23	40	22.06	54	22.35	21.00	-14	15,843	-0.09%
2020/12/22	128	21.90	256.1	22.48	21.45	-128.1	15,000	-0.85%	大買/大賣/鉅額交易
2020/12/21	3	20.50	10	20.47	20.75	-7	13,652	-0.05%
2020/12/18	1	20.40	2	20.23	20.30	-1	13,650	-0.01%
2020/12/17	1	20.40	0	0.00	20.40	1	13,776	0.01%
2020/12/16	6	20.53	28	20.66	20.65	-22	13,962	-0.16%
2020/12/15	16	20.61	6	21.03	20.55	10	14,724	0.07%
2020/12/14	10	20.90	16	20.77	20.65	-6	16,035	-0.04%
2020/12/11	9	20.27	12.2	20.42	20.25	-3.2	15,971	-0.02%
2020/12/10	1	20.40	3	20.48	20.40	-2	16,052	-0.01%
2020/12/09	2	20.50	2	20.53	20.45	0	16,208	0.00%
2020/12/08	16	20.55	5	20.60	20.50	11	16,748	0.07%
2020/12/07	30	20.64	116	21.36	20.65	-86	17,595	-0.49%	大賣/
2020/12/04	13	20.20	8	20.40	20.65	5	18,007	0.03%
2020/12/03	0	0.00	5.3	19.94	19.85	-5.3	18,221	-0.03%
2020/12/02	20	19.87	2	19.88	19.75	18	18,883	0.10%
2020/12/01	12	19.83	11	20.00	20.20	1	18,815	0.01%
2020/11/30	3	20.02	32	20.09	19.90	-29	18,901	-0.15%
2020/11/27	26	19.97	3	20.12	19.85	23	18,820	0.12%
2020/11/26	5	20.02	0	0.00	20.20	5	18,621	0.03%
2020/11/25	4	20.13	20	20.18	20.10	-16	18,576	-0.09%
2020/11/24	19	20.49	20	20.31	20.20	-1	18,379	-0.01%
2020/11/23	16	20.87	31	20.63	20.90	-15	17,947	-0.08%
2020/11/20	1	19.65	2	19.73	19.80	-1	17,494	-0.01%
2020/11/19	3	19.15	0	0.00	19.00	3	17,286	0.02%
2020/11/18	1	19.25	1	18.90	19.00	0	17,220	0.00%
2020/11/17	3	18.65	6.5	18.71	19.10	-3.5	17,149	-0.02%
2020/11/16	14	18.73	10.9	18.79	18.70	3.1	17,023	0.02%
2020/11/13	9	19.31	3	19.65	19.25	6	16,657	0.04%
2020/11/12	17	19.57	8	19.34	19.60	9	16,513	0.05%
2020/11/11	104	20.16	151.3	20.18	20.00	-47.3	16,366	-0.29%	大買/大賣/
2020/11/10	1	19.20	56	19.26	19.10	-55	15,820	-0.35%
2020/11/09	98	19.14	78	19.03	19.10	20	15,591	0.13%
2020/11/06	16	18.96	65	18.73	19.00	-49	15,226	-0.32%
2020/11/05	43	18.40	164	18.19	18.30	-121	14,840	-0.82%	大賣/鉅額交易
2020/11/04	73	18.41	245	18.10	18.10	-172	14,739	-1.17%	大賣/鉅額交易
2020/11/03	339	18.74	2.6	18.36	18.60	336.4	14,574	2.31%	大買/鉅額交易
2020/11/02	1	17.95	423	17.76	17.95	-422	14,306	-2.95%	大賣/鉅額交易
2020/10/30	4	17.95	227	17.88	17.65	-223	14,143	-1.58%	大賣/鉅額交易
2020/10/29	13	17.68	25	17.99	17.95	-12	13,990	-0.09%
2020/10/28	27	18.44	26	18.52	18.20	1	13,767	0.01%
2020/10/27	341	18.46	327	18.52	18.50	14	13,405	0.10%	大買/大賣/
2020/10/26	363	17.69	43.3	17.87	17.95	319.7	12,908	2.48%	大買/鉅額交易
2020/10/23	309	17.16	9	17.19	17.15	300	12,334	2.43%	大買/鉅額交易
2020/10/22	6.9	16.85	20	17.09	17.15	-13.1	12,219	-0.11%
2020/10/21	0	0.00	1	16.75	16.85	-1	12,048	-0.01%
2020/10/20	2	16.70	4	16.68	16.60	-2	11,987	-0.02%
2020/10/19	0	0.00	6	16.58	16.60	-6	11,907	-0.05%
2020/10/16	8	16.31	5	16.73	16.45	3	11,877	0.03%
2020/10/14	0	0.00	2	16.35	16.40	-2	11,511	-0.02%
2020/10/13	25	16.58	6	16.43	16.25	19	11,336	0.17%
2020/10/12	6	16.23	0	0.00	16.20	6	10,910	0.05%
2020/10/08	1	16.35	0	0.00	16.35	1	10,878	0.01%
2020/10/07	2	16.50	2	16.50	16.45	0	10,815	0.00%
2020/10/06	3	16.45	0	0.00	16.50	3	10,738	0.03%
2020/10/05	0	0.00	8	15.98	16.25	-8	10,644	-0.08%
2020/09/29	1	15.70	6	15.75	15.85	-5	10,589	-0.05%
2020/09/28	12	15.88	3	16.00	16.00	9	10,516	0.09%
2020/09/25	20	15.94	27	16.11	15.60	-7	10,431	-0.07%
2020/09/24	9	16.04	4	16.25	16.00	5	10,168	0.05%
2020/09/23	23	16.76	11	16.55	16.25	12	9,913	0.12%
2020/09/22	7	16.86	4	16.78	17.00	3	9,673	0.03%
2020/09/21	4	17.14	1	17.25	17.10	3	9,469	0.03%
2020/09/18	66	17.72	10	17.57	17.50	56	9,205	0.61%
2020/09/17	20	17.06	56	17.61	17.55	-36	8,368	-0.43%
2020/09/15	2	16.08	5	15.84	16.25	-3	6,847	-0.04%
2020/09/14	14	16.05	0	0.00	15.90	14	6,652	0.21%
2020/09/11	40	17.23	22	16.66	16.20	18	6,375	0.28%
2020/09/10	42	16.98	73.3	16.87	17.20	-31.3	5,752	-0.54%
2020/09/09	2	16.20	5	16.11	16.15	-3	4,808	-0.06%
2020/09/08	6	15.12	12	15.08	15.30	-6	4,004	-0.15%
2020/09/07	22	14.62	10	15.14	15.25	12	3,496	0.34%
2020/09/04	4	13.75	19	13.84	13.90	-15	2,763	-0.54%
2020/09/03	40	13.54	30	13.88	13.80	10	2,682	0.37%
2020/09/02	1	13.25	0	0.00	13.45	1	2,510	0.04%
2020/09/01	1	13.05	0	13.00	13.10	1	2,435	0.04%
2020/08/31	20	13.00	0	0.00	13.00	20	2,447	0.82%
2020/08/27	1	12.85	0	0.00	12.80	1	2,448	0.04%
2020/08/26	0	0.00	1	12.90	12.85	-1	2,433	-0.04%
2020/08/25	0	0.00	8	12.91	12.95	-8	2,440	-0.33%
2020/08/24	0	0.00	0.1	12.80	12.70	-0.1	2,423	0.00%
2020/08/21	0	0.00	1	12.70	12.75	-1	2,403	-0.04%
2020/08/20	0	0.00	5	12.70	12.35	-5	2,368	-0.21%
2020/08/19	22	12.90	14	12.90	12.90	8	2,326	0.34%
2020/08/18	2	13.20	1	13.00	13.10	1	2,292	0.04%
2020/08/17	14	13.11	5	13.01	13.35	9	2,223	0.40%
2020/08/11	10	12.20	0	0.00	12.20	10	2,127	0.47%
2020/08/10	0	0.00	2	12.25	12.20	-2	2,124	-0.09%
2020/08/06	0	0.00	2	11.73	11.80	-2	2,097	-0.10%
2020/08/05	7	11.54	0	0.00	11.55	7	2,107	0.33%
2020/08/03	1	11.35	1	11.50	11.40	0	2,134	0.00%
2020/07/31	0.1	11.50	0	0.00	11.50	0.1	2,149	0.00%
2020/07/30	1	11.40	0	0.00	11.45	1	2,188	0.05%
2020/07/27	1	11.50	0	0.00	11.45	1	2,272	0.04%
2020/07/24	1	11.85	0	0.00	11.80	1	2,258	0.04%
2020/07/23	1	12.10	0.7	12.10	12.10	0.3	2,251	0.01%
2020/07/15	0	0.00	2	12.58	12.65	-2	2,366	-0.08%
2020/07/10	0	0.00	3	12.40	12.30	-3	2,420	-0.12%
2020/07/09	0	0.00	1	12.75	12.60	-1	2,418	-0.04%
2020/07/08	2	12.48	10	12.45	12.50	-8	2,413	-0.33%
2020/07/07	0	0.00	0.3	12.40	12.45	-0.3	2,404	-0.01%
2020/07/02	0	0.00	4	12.35	12.35	-4	2,459	-0.16%
2020/06/30	1	12.30	0	0.00	12.30	1	2,485	0.04%
2020/06/29	2	12.15	0	0.00	12.20	2	2,509	0.08%
2020/06/23	0	0.00	1	12.45	12.45	-1	2,545	-0.04%
2020/06/22	0	0.00	2	12.70	12.60	-2	2,547	-0.08%
2020/06/18	0	0.00	1	12.15	12.10	-1	2,506	-0.04%
2020/06/17	0	0.00	1	12.10	12.05	-1	2,586	-0.04%
2020/06/16	1	11.90	2	11.95	11.95	-1	2,661	-0.04%
2020/06/15	1	11.85	5	11.90	11.70	-4	2,706	-0.15%
2020/06/12	1	11.80	5	11.90	11.80	-4	2,709	-0.15%
2020/06/11	1	12.25	3	12.30	12.10	-2	2,687	-0.07%
2020/06/10	0	0.00	2	12.63	12.45	-2	2,681	-0.07%
2020/06/08	5	12.45	1	12.45	12.50	4	2,713	0.15%
2020/06/04	0	0.00	1	12.25	12.20	-1	2,662	-0.04%
2020/06/03	0	0.00	8	12.18	12.30	-8	2,663	-0.30%
2020/06/02	0	0.00	2	12.03	12.00	-2	2,645	-0.08%
2020/06/01	0	0.00	4	12.05	12.05	-4	2,646	-0.15%
2020/05/29	7	11.87	0	0.00	11.85	7	2,628	0.27%
2020/05/28	3	12.00	0	0.00	12.00	3	2,590	0.12%
2020/05/27	6	11.98	0	0.00	11.95	6	2,596	0.23%
2020/05/26	2	11.98	0	0.00	11.95	2	2,603	0.08%
2020/05/25	3	11.93	0	0.00	11.90	3	2,594	0.12%
2020/05/22	3	11.98	0	0.00	11.90	3	2,597	0.12%
2020/05/21	0.8	12.20	4	12.21	12.25	-3.2	2,576	-0.12%
2020/05/20	6	12.12	0	0.00	12.20	6	2,554	0.23%
2020/05/19	1	12.35	3	12.30	12.40	-2	2,509	-0.08%
2020/05/18	0	0.00	3.3	11.85	11.80	-3.3	2,409	-0.13%
2020/05/15	1	11.85	0	0.00	11.85	1	2,397	0.04%
2020/05/14	0.2	11.85	0	0.00	11.85	0.2	2,390	0.01%
2020/05/12	2	12.00	5	12.00	12.05	-3	2,380	-0.13%
2020/05/11	5	12.12	0	0.00	12.15	5	2,353	0.21%
2020/05/06	0	0.00	1	12.25	12.25	-1	2,309	-0.04%
2020/05/04	0	0.00	8	12.12	12.15	-8	2,268	-0.35%
2020/04/29	10	12.00	5	12.05	12.10	5	2,217	0.23%
2020/04/28	0	0.00	104	11.92	11.95	-104	2,210	-4.71%	大賣/鉅額交易
2020/04/27	3	12.03	13	12.05	12.05	-10	2,235	-0.45%
2020/04/24	0	0.00	5	12.05	11.80	-5	2,197	-0.23%
2020/04/23	18	11.78	0	0.00	11.80	18	2,168	0.83%
2020/04/21	10	10.90	0	0.00	10.85	10	2,070	0.48%
2020/04/17	105	11.50	0	0.00	11.45	105	2,022	5.19%	大買/鉅額交易
2020/04/16	10	11.35	93	11.28	11.30	-83	1,987	-4.18%
2020/04/14	0	0.00	1	11.15	11.30	-1	1,957	-0.05%
2020/04/06	5	10.05	0	0.00	10.00	5	1,846	0.27%
2020/04/01	1	10.05	0	0.00	10.10	1	1,822	0.05%
2020/03/31	86	10.04	0	0.00	10.05	86	1,818	4.73%
2020/03/30	2	9.90	1	9.95	9.93	1	1,816	0.06%
2020/03/27	0	0.00	20	9.75	9.70	-20	1,795	-1.11%
2020/03/26	3	9.59	0	0.00	9.55	3	1,782	0.17%
2020/03/23	2	8.37	0	0.00	8.25	2	1,763	0.11%
2020/03/20	1	8.69	0	0.00	8.73	1	1,761	0.06%
2020/03/19	3	9.03	0	0.00	8.55	3	1,720	0.17%
2020/03/18	1	9.54	0	0.00	9.50	1	1,682	0.06%
2020/03/17	1	9.70	0	0.00	9.64	1	1,739	0.06%
2020/03/16	0	0.00	2	10.05	10.00	-2	1,754	-0.11%
2020/03/02	3	11.77	10	11.80	11.90	-7	1,608	-0.44%
2020/02/27	0	0.00	6	12.03	11.95	-6	1,613	-0.37%
2020/02/26	0	0.00	3	12.10	12.15	-3	1,593	-0.19%
2020/02/25	7	12.15	0	0.00	12.15	7	1,583	0.44%
2020/02/24	5	12.20	0	0.00	12.25	5	1,582	0.32%
2020/02/20	0	0.00	3	12.45	12.40	-3	1,611	-0.19%
2020/02/18	3	12.20	0	0.00	12.25	3	1,629	0.18%
2020/02/17	5	12.20	0	0.00	12.25	5	1,674	0.30%
2020/02/10	0	0.00	3	12.25	12.25	-3	1,855	-0.16%
2020/02/07	0	0.00	13	12.44	12.35	-13	1,931	-0.67%
2020/02/06	7	12.50	2	12.45	12.55	5	1,985	0.25%
2020/02/05	2	12.35	0	0.00	12.35	2	2,088	0.10%
2020/02/04	0	0.00	3	12.45	12.45	-3	2,136	-0.14%
2020/02/03	0	0.00	7	12.55	12.30	-7	2,168	-0.32%
2020/01/31	5	12.50	0	0.00	12.55	5	2,162	0.23%
2020/01/30	9	12.77	2.3	12.90	12.55	6.7	2,176	0.31%
2020/01/20	9	13.62	0	0.00	13.60	9	2,156	0.42%
2020/01/17	0	0.00	1	13.60	13.70	-1	2,155	-0.05%
2020/01/16	1	13.75	0	0.00	13.65	1	2,160	0.05%
2020/01/08	0	0.00	1	13.80	13.70	-1	2,182	-0.05%
2020/01/07	1	14.00	0	0.00	14.00	1	2,160	0.05%
2020/01/06	0	0.00	1	14.05	14.10	-1	2,146	-0.05%
2020/01/02	2	14.00	0	0.00	14.00	2	2,107	0.09%
2019/12/31	0	0.00	3	13.85	13.85	-3	2,096	-0.14%
2019/12/27	0	0.00	2	14.00	14.00	-2	2,082	-0.10%
2019/12/26	4	13.85	0	0.00	13.95	4	2,080	0.19%
2019/12/25	0	0.00	3	13.93	13.90	-3	2,087	-0.14%
2019/12/24	3	14.00	5.2	14.03	14.00	-2.2	2,092	-0.10%
2019/12/20	1	14.15	5	14.13	14.20	-4	2,100	-0.19%
2019/12/19	4	14.20	2	14.40	14.25	2	2,079	0.10%
2019/12/18	3	14.55	23	14.51	14.50	-20	2,049	-0.98%
2019/12/17	1	14.35	4	14.45	14.50	-3	2,011	-0.15%
2019/12/16	0	0.00	30	14.24	14.25	-30	1,936	-1.55%
2019/12/13	1	14.10	0	0.00	14.05	1	1,923	0.05%
2019/12/12	2	13.95	1	14.05	14.05	1	1,941	0.05%
2019/12/11	29	14.00	0	0.00	13.95	29	2,083	1.39%
2019/12/06	0	0.00	0.5	13.50	13.60	-0.5	2,023	-0.02%
2019/12/05	0	0.00	1	13.55	13.55	-1	2,030	-0.05%
2019/11/20	0	0.00	1	13.40	13.60	-1	2,232	-0.04%
2019/11/19	3	13.45	3	13.47	13.50	0	2,226	0.00%
2019/11/18	2	13.60	4	13.55	13.65	-2	2,211	-0.09%
2019/11/15	0	0.00	0.6	13.55	13.60	-0.6	2,246	-0.03%
2019/11/14	1	13.35	0	0.00	13.30	1	2,290	0.04%
2019/11/12	5	13.80	0	0.00	13.75	5	2,274	0.22%
2019/11/08	1	14.05	0	0.00	14.00	1	2,220	0.05%
2019/11/07	0	0.00	4	14.18	14.25	-4	2,168	-0.18%
2019/11/06	0	0.00	37	13.92	14.00	-37	2,083	-1.78%
2019/11/05	0	0.00	5	13.95	13.90	-5	2,008	-0.25%
2019/11/04	0	0.00	30	13.95	13.90	-30	1,954	-1.54%
2019/10/30	2	13.23	0	0.00	13.25	2	1,781	0.11%
2019/10/07	0	0.00	2	12.65	12.70	-2	1,704	-0.12%
2019/10/01	0.2	12.85	0	0.00	12.85	0.2	1,705	0.01%
2019/09/27	0	0.00	1	13.15	12.90	-1	1,690	-0.06%
2019/09/26	0	0.00	1	13.15	13.25	-1	1,678	-0.06%
2019/09/25	0.2	13.10	0	0.00	13.15	0.2	1,674	0.01%
2019/09/24	0	0.00	2	13.00	13.00	-2	1,656	-0.12%
2019/09/20	0	0.00	0.1	13.10	13.15	-0.1	1,630	-0.01%
2019/09/16	3	13.95	0	0.00	13.55	3	1,520	0.20%
2019/09/12	0	0.00	1	12.90	13.10	-1	1,298	-0.08%
2019/09/04	0	0.00	23	12.90	13.00	-23	1,164	-1.97%
2019/08/21	1	12.30	0	0.00	12.25	1	972	0.10%
2019/08/20	6	12.26	0	0.00	12.35	6	972	0.62%
2019/08/02	3	11.90	0	0.00	11.90	3	827	0.36%
2019/07/24	0	0.00	1	12.05	12.05	-1	795	-0.13%
2019/07/19	0	0.00	20.2	12.10	12.15	-20.2	763	-2.64%
2019/07/17	1	12.15	0	0.00	12.15	1	774	0.13%
2019/07/12	20	12.05	0	0.00	12.05	20	777	2.57%
2019/05/23	5	11.80	0	0.00	11.85	5	773	0.65%
2019/04/15	0	0.00	1	12.00	12.05	-1	788	-0.13%
2019/04/10	0	0.00	0	11.95	12.00	0	769	-0.01%
2019/03/27	0	0.00	1	11.95	12.00	-1	737	-0.14%
2019/03/18	0	0.00	1	12.05	12.10	-1	723	-0.14%
2019/03/15	1	12.00	0	0.00	12.00	1	721	0.14%
2019/03/14	0.9	12.10	0	0.00	12.10	0.9	713	0.13%
2019/03/11	0	0.00	0	12.10	12.10	0	749	0.00%
2019/03/06	2	12.25	0	0.00	12.25	2	798	0.25%
2019/02/22	1	12.35	0	0.00	12.35	1	774	0.13%
2019/02/18	0	0.00	0	12.20	12.20	0	784	0.00%
2019/02/15	0	0.00	1	12.25	12.20	-1	775	-0.13%
2019/02/13	1	12.15	0	0.00	12.40	1	753	0.13%
2019/01/24	1	11.75	0	0.00	11.70	1	744	0.13%
2019/01/23	0	0.00	0.5	11.85	11.85	-0.5	742	-0.06%
2018/11/22	0	0.00	16	12.65	12.65	-16	880	-1.82%
2018/11/15	16	12.83	0	0.00	12.80	16	890	1.80%
2018/11/05	0	0.00	20	11.90	11.90	-20	824	-2.43%
2018/10/29	0	0.00	50	11.50	11.55	-50	809	-6.17%
2018/10/05	11	13.60	0	0.00	13.60	11	698	1.58%
2018/09/28	0	0.00	11	14.20	14.00	-11	674	-1.63%
2018/09/27	30	14.10	0	0.00	14.10	30	668	4.48%
2018/09/13	0	0.00	20.2	13.70	13.75	-20.2	672	-3.01%
2018/09/11	20	13.60	0	0.00	13.60	20	667	3.00%
2018/08/31	20	13.90	0	0.00	13.80	20	713	2.80%
2018/08/29	11	13.76	0	0.00	13.80	11	720	1.53%
2018/08/21	2	13.65	0	0.00	13.65	2	748	0.27%
2018/08/15	1	13.70	0	0.00	13.70	1	776	0.13%
2018/08/13	0	0.00	2	13.78	13.65	-2	798	-0.25%
2018/08/08	2	13.88	0	0.00	13.85	2	883	0.23%
2018/08/03	0	0.00	0	13.80	13.85	0	916	0.00%
2018/08/01	0	0.00	1	13.85	13.90	-1	944	-0.11%
2018/07/31	1	13.90	0	0.00	13.85	1	944	0.11%
2018/07/25	1	14.05	0	0.00	14.05	1	940	0.11%
2018/07/19	2	13.90	0	0.00	13.90	2	936	0.21%
2018/07/16	0	0.00	6.5	13.95	14.00	-6.5	950	-0.68%
2018/06/26	0	0.00	1	14.15	14.10	-1	1,076	-0.09%
2018/06/22	12	14.39	2	14.25	14.30	10	1,065	0.94%
2018/06/12	0	0.00	10	14.85	14.80	-10	1,072	-0.93%
2018/06/08	0	0.00	47	14.87	14.80	-47	1,088	-4.32%
2018/06/05	1	14.75	0	0.00	14.65	1	1,104	0.09%
2018/06/04	2	14.90	0	0.00	14.90	2	1,102	0.18%
2018/05/31	0	0.00	20	14.85	14.85	-20	1,097	-1.82%
2018/05/30	0	0.00	3	14.55	14.65	-3	1,092	-0.27%
2018/05/28	0	0.00	13	14.85	14.70	-13	1,099	-1.18%
2018/05/23	2	15.00	11	15.00	15.00	-9	1,144	-0.79%
2018/05/22	2	14.90	0	0.00	15.00	2	1,138	0.18%
2018/05/18	0	0.00	10	15.30	15.15	-10	1,158	-0.86%
2018/05/11	2	14.80	0	0.00	14.80	2	1,195	0.17%
2018/04/25	0	0.00	2	14.35	14.40	-2	1,481	-0.14%
2018/04/24	0	0.00	1	14.45	14.45	-1	1,505	-0.07%
2018/04/20	0	0.00	1	14.70	14.65	-1	1,551	-0.06%
2018/04/18	0	0.00	10	14.50	14.50	-10	1,610	-0.62%
2018/04/16	1	14.85	0	0.00	14.80	1	1,808	0.06%
2018/04/13	10	14.90	0	0.00	14.85	10	1,861	0.54%
2018/04/09	10	14.50	0	0.00	14.55	10	2,002	0.50%
2018/04/03	1	14.55	0	0.00	14.55	1	2,062	0.05%
2018/03/30	17	14.50	0	0.00	14.60	17	2,442	0.70%
2018/03/29	23	14.57	0	0.00	14.55	23	2,480	0.93%
2018/03/28	0	0.00	20	14.55	14.60	-20	2,519	-0.79%
2018/03/27	20	14.63	0	0.00	14.55	20	2,568	0.78%
2018/03/23	0.2	14.65	0	0.00	14.60	0.2	2,683	0.01%
2018/03/21	20	14.88	0	0.00	14.80	20	2,733	0.73%
2018/03/20	30	14.90	0	0.00	14.95	30	2,870	1.04%
2018/03/19	0	0.00	3	14.85	14.90	-3	3,024	-0.10%
2018/03/14	29	15.13	0	0.00	15.10	29	3,114	0.93%
2018/03/12	0	15.10	0	0.00	15.20	0	3,213	0.00%
2018/03/09	40	14.95	0	0.00	15.00	40	3,253	1.23%
2018/03/06	40	14.91	0	0.00	14.90	40	3,530	1.13%
2018/03/02	1	15.00	0	0.00	15.00	1	3,570	0.03%
2018/03/01	2	15.20	1	15.10	15.20	1	3,576	0.03%
2018/02/27	2	15.28	20	15.28	15.30	-18	3,584	-0.50%
2018/02/23	0	0.00	1	15.00	15.00	-1	3,592	-0.03%
2018/02/12	20	14.55	0	0.00	14.60	20	3,608	0.55%
2018/02/09	0	0.00	2	14.50	14.55	-2	3,595	-0.06%
2018/02/07	2	14.50	5	14.70	14.50	-3	3,602	-0.08%
2018/02/06	11	14.45	0	0.00	14.55	11	3,611	0.30%
2018/02/02	0	15.35	0	0.00	15.40	0	3,664	0.00%
2018/01/31	6	15.47	0	0.00	15.55	6	3,706	0.16%
2018/01/25	20	15.99	1	15.85	15.90	19	3,725	0.51%
2018/01/22	2	15.75	0	0.00	15.85	2	3,632	0.06%
2018/01/19	0	0.00	15.3	15.95	15.90	-15.3	3,588	-0.43%
2018/01/18	1	16.15	4	16.20	16.15	-3	3,543	-0.08%
2018/01/17	2	16.20	0	0.00	16.15	2	3,522	0.06%
2018/01/16	7	16.25	0	0.00	16.30	7	3,500	0.20%
2018/01/12	0	0.00	1	16.45	16.45	-1	3,455	-0.03%
2018/01/11	2	16.60	0	0.00	16.55	2	3,407	0.06%
2018/01/10	1	16.70	0	0.00	16.70	1	3,365	0.03%
2018/01/09	0.9	16.50	1	16.55	16.55	-0.1	3,197	0.00%
2018/01/04	1	16.45	23	16.45	16.40	-22	3,086	-0.71%
2018/01/03	1	16.25	23.3	16.34	16.30	-22.3	3,047	-0.73%
2018/01/02	1	16.40	2	16.53	16.50	-1	2,973	-0.03%