台聚 (1304)-凱基-桃園券商分點個股進出

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

台聚

(1304)

可現股當沖

股價
14.00
漲跌
--
漲幅
0.00%
成交量
739張
產業
上市塑膠類股
803人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台聚 (1304)籌碼相關－凱基-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-桃園券商分點個股進出
凱基-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/10/29	0	0.00	5	14.15	14.15	-5	2,394	-0.21%
2024/10/25	1	14.20	0	0.00	14.25	1	2,418	0.04%
2024/10/21	0.3	14.60	0	0.00	14.45	0.3	2,626	0.01%
2024/10/18	0.3	14.76	0	0.00	14.60	0.3	2,715	0.01%
2024/10/17	2	14.65	0	0.00	14.65	2	2,913	0.07%
2024/10/16	0.1	14.30	0	0.00	14.35	0.1	2,997	0.00%
2024/10/11	10	14.88	0	0.00	14.60	10	3,413	0.29%
2024/10/09	30	14.75	0	0.00	14.80	30	3,414	0.88%
2024/10/08	4	15.45	0	0.00	15.35	4	3,376	0.12%
2024/10/07	8	15.78	1	15.70	15.75	7	3,386	0.21%
2024/10/04	0	0.00	6	16.05	16.00	-6	3,417	-0.18%
2024/10/01	0	0.00	3	15.93	16.25	-3	3,534	-0.08%
2024/09/30	6	16.05	101.3	16.11	16.15	-95.3	3,538	-2.69%	大賣/
2024/09/27	7.3	16.37	17	16.29	16.30	-9.7	3,513	-0.28%
2024/09/26	0	0.00	1	15.50	15.40	-1	3,347	-0.03%
2024/09/25	16	15.62	0.4	15.60	15.70	15.6	3,336	0.47%
2024/09/24	0	0.00	2	15.45	15.45	-2	3,318	-0.06%
2024/09/23	10	15.65	5	15.99	15.50	5	3,307	0.15%
2024/09/20	16	15.46	5	15.55	15.55	11	3,292	0.33%
2024/09/19	11	15.35	22	15.31	15.40	-11	3,267	-0.34%
2024/09/16	10	14.85	2	14.80	15.05	8	3,275	0.24%
2024/09/13	9	14.35	5	14.29	14.40	4	3,213	0.12%
2024/09/09	8	13.46	0	0.00	13.60	8	3,146	0.25%
2024/09/05	0	0.00	2	13.90	13.85	-2	3,123	-0.06%
2024/09/04	1.2	13.76	0	0.00	13.70	1.2	3,121	0.04%
2024/09/03	0	0.00	3	14.75	14.55	-3	3,108	-0.10%
2024/09/02	0	0.00	2	14.85	14.80	-2	3,155	-0.06%
2024/08/30	1	15.15	0	0.00	15.00	1	3,181	0.03%
2024/08/26	2	15.23	1	15.15	15.10	1	3,240	0.03%
2024/08/23	0	14.75	0	0.00	14.80	0	3,225	0.00%
2024/08/21	0	0.00	0	14.60	14.60	0	3,280	0.00%
2024/08/20	0	0.00	4	14.65	14.65	-4	3,270	-0.12%
2024/08/19	0	14.75	0	0.00	14.85	0	3,303	0.00%
2024/08/16	0	0.00	0.4	14.84	14.80	-0.4	3,301	-0.01%
2024/08/15	0.1	14.85	0	0.00	14.75	0.1	3,326	0.00%
2024/08/14	0.1	14.90	10	14.80	14.85	-9.9	3,353	-0.30%
2024/08/09	0	0.00	0.2	14.55	14.45	-0.2	3,354	-0.01%
2024/08/07	0.2	14.65	1	14.70	14.70	-0.8	3,370	-0.02%
2024/08/06	1	14.00	18.8	14.09	14.20	-17.8	3,352	-0.53%
2024/08/05	4.3	14.31	4	14.33	14.30	0.3	3,305	0.01%
2024/08/02	3	15.90	0	0.00	15.85	3	3,212	0.09%
2024/08/01	9	16.30	3	16.28	16.35	6	3,261	0.18%
2024/07/31	1	15.85	0	0.00	15.80	1	3,257	0.03%
2024/07/30	2	15.85	0	0.00	15.90	2	3,271	0.06%
2024/07/29	10	16.15	1	16.20	16.10	9	3,286	0.27%
2024/07/26	2	16.05	10	15.85	15.90	-8	3,425	-0.23%
2024/07/23	0	0.00	5	16.60	16.45	-5	3,437	-0.15%
2024/07/19	18	17.04	1	16.90	16.85	17	3,314	0.51%
2024/07/18	15	17.37	31	17.47	17.55	-16	3,235	-0.49%
2024/07/17	7	17.14	1	17.00	17.10	6	3,047	0.20%
2024/07/16	14	16.69	0	0.00	16.70	14	2,975	0.47%
2024/07/15	20.5	17.04	11	17.07	17.15	9.5	2,941	0.32%
2024/07/12	71.5	17.14	13	16.74	16.90	58.5	2,801	2.09%
2024/07/11	2	16.00	0	0.00	15.95	2	2,554	0.08%
2024/07/10	1	15.65	0	0.00	15.60	1	2,574	0.04%
2024/07/09	0	0.00	1	15.80	15.85	-1	2,659	-0.04%
2024/07/08	2	16.15	20	16.15	16.15	-18	2,639	-0.68%
2024/07/05	26	15.85	142	16.00	16.05	-116	2,603	-4.46%	大賣/鉅額交易
2024/07/04	2	15.45	20	15.50	15.45	-18	2,472	-0.73%
2024/07/03	1	15.30	0	0.00	15.25	1	2,490	0.04%
2024/07/01	0	0.00	0	15.20	15.20	0	2,487	0.00%
2024/06/28	0	0.00	0	15.30	15.30	0	2,493	0.00%
2024/06/27	21	15.20	1	15.20	15.15	20	2,505	0.80%
2024/06/26	74	15.40	5	15.30	15.30	69	2,518	2.74%
2024/06/25	2	15.60	0	0.00	15.60	2	2,494	0.08%
2024/06/24	1	15.75	74	15.80	15.70	-73	2,492	-2.93%
2024/06/19	0	0.00	0.1	15.20	15.10	-0.1	2,476	0.00%
2024/06/13	0	0.00	1	15.10	15.05	-1	2,540	-0.04%
2024/06/11	12	15.27	0	0.00	15.20	12	2,561	0.47%
2024/06/07	0.1	15.55	0	0.00	15.55	0.1	2,556	0.00%
2024/06/06	2.1	15.13	0	0.00	15.20	2.1	2,525	0.08%
2024/06/05	1.1	15.36	0	0.00	15.40	1.1	2,476	0.04%
2024/06/04	128	15.50	0	0.00	15.55	128	2,483	5.15%	大買/鉅額交易
2024/06/03	2	15.75	0	0.00	15.75	2	2,471	0.08%
2024/05/31	0	0.00	3	16.00	15.90	-3	2,459	-0.12%
2024/05/30	2	15.93	0	0.00	15.85	2	2,455	0.08%
2024/05/28	1	16.10	0.2	16.15	16.15	0.8	2,433	0.03%
2024/05/27	1.2	15.58	0.3	15.70	15.70	0.9	2,391	0.04%
2024/05/24	8	15.70	0	0.00	15.75	8	2,345	0.34%
2024/05/23	1	15.85	5	15.85	15.85	-4	2,326	-0.17%
2024/05/22	0	0.00	2	16.10	16.15	-2	2,283	-0.09%
2024/05/21	2	16.08	0	0.00	16.10	2	2,275	0.09%
2024/05/20	0	0.00	4	16.44	16.40	-4	2,241	-0.18%
2024/05/16	0	0.00	1	16.30	16.30	-1	2,189	-0.05%
2024/05/14	12	16.15	11	16.26	16.05	1	2,150	0.05%
2024/05/09	0	0.00	1	15.70	15.60	-1	2,060	-0.05%
2024/05/08	30	15.73	0	0.00	15.70	30	2,038	1.47%
2024/05/07	7	15.76	0	0.00	15.75	7	2,000	0.35%
2024/05/06	1	16.00	6	16.10	16.00	-5	1,923	-0.26%
2024/05/03	8	16.26	16	16.20	16.10	-8	1,893	-0.42%
2024/05/02	21	16.15	1.2	16.12	16.15	19.8	1,865	1.06%
2024/04/30	1	15.95	5	15.95	15.85	-4	1,825	-0.22%
2024/04/26	0	0.00	4	16.10	16.10	-4	1,588	-0.25%
2024/04/22	1	16.40	0	0.00	16.25	1	1,602	0.06%
2024/04/19	2	16.43	0	0.00	16.00	2	1,572	0.13%
2024/04/18	2	16.15	0	16.20	16.35	2	1,538	0.13%
2024/04/17	9	16.26	0	0.00	16.20	9	1,514	0.59%
2024/04/16	50	16.46	33	16.48	16.20	17	1,501	1.13%
2024/04/15	3.1	16.80	19	16.77	16.70	-15.9	1,452	-1.09%
2024/04/12	8	16.11	1	16.10	16.10	7	1,342	0.52%
2024/04/11	8	16.23	13	16.50	16.20	-5	1,329	-0.38%
2024/04/09	40	16.54	1	16.55	16.60	39	1,297	3.00%
2024/04/08	3	15.90	3	15.90	16.00	0	1,257	0.00%
2024/04/03	0	0.00	1	16.10	15.95	-1	1,238	-0.08%
2024/04/02	0	16.20	0	0.00	16.15	0	1,224	0.00%
2024/04/01	1	16.35	9	16.31	16.30	-8	1,213	-0.66%
2024/03/29	0	0.00	28	16.10	16.05	-28	1,204	-2.33%
2024/03/27	0	16.00	5	15.90	15.95	-5	1,211	-0.41%
2024/03/26	1	16.00	0	0.00	16.05	1	1,197	0.08%
2024/03/25	0	16.00	0	0.00	16.05	0	1,166	0.00%
2024/03/22	1	16.20	4	16.13	16.20	-3	1,142	-0.26%
2024/03/21	3	16.35	0	0.00	16.40	3	1,175	0.26%
2024/03/20	0	0.00	3	16.20	16.10	-3	1,184	-0.25%
2024/03/19	0	0.00	0.5	16.50	16.50	-0.5	1,162	-0.04%
2024/03/18	0	16.42	10	16.50	16.55	-10	1,153	-0.87%
2024/03/15	1	16.80	0.1	16.90	16.75	0.9	1,121	0.08%
2024/03/14	2	17.15	4	17.10	17.10	-2	1,089	-0.18%
2024/03/13	1	17.10	0	0.00	17.15	1	1,079	0.09%
2024/03/12	0	0.00	0	17.55	17.40	0	1,079	0.00%
2024/03/11	0	17.40	0	0.00	17.30	0	1,080	0.00%
2024/03/04	1	17.90	0.1	18.10	17.95	0.9	1,036	0.09%
2024/02/21	0	18.80	0	0.00	18.75	0	1,043	0.00%
2024/02/20	1	18.65	0	0.00	18.60	1	1,042	0.10%
2024/02/19	1	18.75	0	0.00	18.75	1	1,047	0.10%
2024/02/16	10	18.20	0	0.00	18.20	10	1,075	0.93%
2024/02/15	0	0.00	2	18.10	18.05	-2	1,070	-0.19%
2024/02/05	0	0.00	2	18.10	18.10	-2	1,072	-0.19%
2024/01/30	0	0.00	1.2	18.75	18.35	-1.2	1,094	-0.11%
2024/01/29	0	0.00	3	18.78	18.75	-3	1,107	-0.27%
2024/01/26	0	0.00	2	18.43	18.50	-2	1,118	-0.18%
2024/01/24	2	18.45	0	0.00	18.50	2	1,112	0.18%
2024/01/19	1	17.80	0	0.00	17.90	1	1,108	0.09%
2024/01/17	0	0.00	5	18.05	18.05	-5	1,091	-0.46%
2024/01/16	6	18.85	0	0.00	18.80	6	1,042	0.58%
2024/01/15	1	19.10	0	0.00	19.10	1	1,033	0.10%
2024/01/12	1	19.10	0	0.00	19.15	1	1,064	0.09%
2024/01/11	0	0.00	5	19.10	19.10	-5	1,103	-0.45%
2024/01/09	1	19.25	0	0.00	19.25	1	1,243	0.08%
2024/01/08	0.1	19.80	1	19.85	19.60	-0.9	1,244	-0.07%
2024/01/03	1	19.70	0	0.00	19.65	1	1,278	0.08%
2023/12/28	0	0.00	0.3	19.95	19.90	-0.3	1,271	-0.02%
2023/12/20	5	20.25	0	0.00	20.45	5	1,234	0.40%
2023/12/19	1	20.25	0	0.00	20.15	1	1,229	0.08%
2023/12/18	13.1	20.71	2	20.55	20.75	11.1	1,220	0.91%
2023/12/15	0	0.00	1	20.00	20.20	-1	1,151	-0.09%
2023/12/14	0	19.55	1	19.60	19.45	-1	1,113	-0.09%
2023/12/12	1	19.25	2.5	19.27	19.25	-1.5	1,122	-0.13%
2023/12/11	0	0.00	1	19.45	19.45	-1	1,130	-0.09%
2023/12/07	2	19.50	0	0.00	19.50	2	1,166	0.17%
2023/12/05	0	0.00	4	19.90	19.75	-4	1,226	-0.33%
2023/12/01	14	19.85	0	0.00	19.80	14	1,211	1.16%
2023/11/30	4	19.60	0	0.00	19.65	4	1,216	0.33%
2023/11/29	0	0.00	0	19.75	19.75	0	1,223	0.00%
2023/11/28	0	0.00	0	19.90	19.85	0	1,222	0.00%
2023/11/16	0	0.00	1	19.75	19.90	-1	1,250	-0.08%
2023/11/15	0	0.00	1	19.55	19.75	-1	1,245	-0.08%
2023/11/10	1	19.00	0	0.00	19.00	1	1,304	0.08%
2023/11/06	0	0.00	2	19.50	19.55	-2	1,358	-0.15%
2023/11/03	1	19.30	0	0.00	19.30	1	1,361	0.07%
2023/11/01	1	19.25	0	0.00	19.20	1	1,400	0.07%
2023/10/31	0	0.00	1	19.20	19.25	-1	1,457	-0.07%
2023/10/24	0	0.00	5	19.25	19.25	-5	1,709	-0.29%
2023/10/20	8	18.96	6	19.05	19.10	2	1,762	0.11%
2023/10/19	2	19.45	0	0.00	19.45	2	1,748	0.11%
2023/10/18	2	19.80	11	19.44	20.30	-9	1,730	-0.52%
2023/10/17	3	20.08	0.1	20.30	20.10	2.9	1,607	0.18%
2023/10/16	0	0.00	1	20.45	20.45	-1	1,618	-0.06%
2023/10/13	0	0.00	6	20.27	20.25	-6	1,643	-0.36%
2023/10/12	1	20.10	0	0.00	20.45	1	1,664	0.06%
2023/10/11	3	20.02	0.4	20.20	20.10	2.6	1,676	0.16%
2023/10/04	1	20.40	6	20.42	20.30	-5	1,727	-0.29%
2023/10/03	1	20.60	0	0.00	20.75	1	1,718	0.06%
2023/10/02	1	20.60	5	20.67	20.70	-4	1,736	-0.23%
2023/09/28	0	0.00	1	20.75	20.75	-1	1,769	-0.06%
2023/09/27	0	0.00	2	20.80	20.65	-2	1,798	-0.11%
2023/09/26	0	0.00	10	20.95	20.80	-10	1,860	-0.54%
2023/09/25	2	21.20	1	21.20	21.20	1	1,959	0.05%
2023/09/21	1	21.25	7	21.12	21.10	-6	1,967	-0.30%
2023/09/20	1.1	21.51	0	0.00	21.50	1.1	1,959	0.06%
2023/09/19	5	21.83	0	0.00	21.75	5	1,964	0.25%
2023/09/18	10.2	21.92	5	21.95	21.80	5.2	1,969	0.26%
2023/09/15	0	0.00	10	21.70	21.80	-10	1,981	-0.50%
2023/09/14	25	21.78	0	0.00	21.85	25	1,968	1.27%
2023/09/13	0	0.00	1	21.60	21.85	-1	1,988	-0.05%
2023/09/12	7.1	21.26	0	0.00	21.35	7.1	2,011	0.35%
2023/09/11	12.6	22.06	0	0.00	21.45	12.6	2,004	0.63%
2023/09/08	0.1	21.81	2	21.85	21.85	-1.9	1,980	-0.10%
2023/09/07	3	21.07	0	0.00	21.10	3	1,933	0.16%
2023/09/05	2	21.55	1	21.70	21.45	1	1,927	0.05%
2023/09/04	5	21.80	2	21.83	21.75	3	1,922	0.16%
2023/09/01	1	21.25	0	0.00	21.25	1	1,911	0.05%
2023/08/30	1	21.05	0	0.00	21.10	1	1,919	0.05%
2023/08/29	2	20.85	51	20.90	21.00	-49	1,921	-2.55%
2023/08/28	51	20.60	0	0.00	20.55	51	1,932	2.64%
2023/08/25	1	20.90	1	20.95	20.90	0	1,933	0.00%
2023/08/24	0	0.00	10	20.60	20.60	-10	1,925	-0.52%
2023/08/22	1	20.65	3	20.65	20.70	-2	1,949	-0.10%
2023/08/21	0	0.00	1	21.05	21.10	-1	1,949	-0.05%
2023/08/17	2	20.78	1	20.90	20.85	1	1,924	0.05%
2023/08/16	5	21.93	1	21.65	21.25	4	1,882	0.21%
2023/08/15	1	22.35	3	22.25	22.25	-2	1,837	-0.11%
2023/08/14	1	22.95	0	0.00	22.55	1	1,830	0.05%
2023/08/10	2	24.00	0	0.00	23.85	2	1,820	0.11%
2023/08/09	5	24.35	0	0.00	24.10	5	1,815	0.28%
2023/08/08	5	24.47	0	0.00	24.45	5	1,801	0.28%
2023/08/07	5	24.43	0	0.00	24.50	5	1,781	0.28%
2023/08/04	1	24.15	0	0.00	24.30	1	1,743	0.06%
2023/08/02	2	23.60	2	24.55	24.30	0	1,703	0.00%
2023/08/01	1	23.60	2	23.50	23.60	-1	1,583	-0.06%
2023/07/31	0	0.00	2	23.25	23.30	-2	1,573	-0.13%
2023/07/28	0	0.00	0.1	22.65	22.75	-0.1	1,538	-0.01%
2023/07/25	2	22.70	1	22.75	22.85	1	1,475	0.07%
2023/07/24	0	0.00	2	22.65	22.50	-2	1,450	-0.14%
2023/07/21	0	0.00	3	22.82	22.80	-3	1,442	-0.21%
2023/07/20	0	0.00	1	22.65	22.70	-1	1,447	-0.07%
2023/07/19	0	0.00	2	22.45	22.35	-2	1,461	-0.14%
2023/07/18	4	22.50	5	22.32	22.20	-1	1,456	-0.07%
2023/07/14	1	22.15	0	0.00	22.30	1	1,443	0.07%
2023/07/13	1	22.55	0	0.00	22.30	1	1,447	0.07%
2023/07/12	2.1	22.76	3	22.87	22.60	-0.9	1,475	-0.06%
2023/07/11	1	23.10	0	0.00	23.10	1	1,450	0.07%
2023/07/10	0.1	23.15	0	0.00	23.10	0.1	1,463	0.00%
2023/07/07	1	23.20	0	0.00	23.15	1	1,469	0.07%
2023/07/06	4	23.78	3	23.80	23.65	1	1,460	0.07%
2023/07/05	0.1	24.75	11	24.69	24.70	-10.9	1,445	-0.75%
2023/07/04	1.3	24.30	7.3	24.45	24.50	-6.1	1,469	-0.41%
2023/07/03	13	24.13	6	24.18	24.05	7	1,458	0.48%
2023/06/29	1	23.15	0	0.00	23.15	1	1,387	0.07%
2023/06/28	2	23.15	0	0.00	23.20	2	1,419	0.14%
2023/06/27	1	23.15	0	0.00	23.30	1	1,485	0.07%
2023/06/26	1	23.05	0	0.00	23.10	1	1,484	0.07%
2023/06/21	0	0.00	0.4	23.25	23.25	-0.4	1,496	-0.02%
2023/06/20	1	23.45	1	23.45	23.40	0	1,517	0.00%
2023/06/19	2.1	23.48	0	0.00	23.45	2.1	1,579	0.13%
2023/06/16	2.3	23.65	5	23.61	23.80	-2.8	1,603	-0.17%
2023/06/15	2	23.10	0	0.00	23.20	2	1,704	0.12%
2023/06/14	2.1	23.10	10	23.20	23.10	-7.9	1,935	-0.41%
2023/06/12	2	23.15	0	0.00	23.05	2	1,983	0.10%
2023/06/09	0	0.00	1	23.35	23.30	-1	2,003	-0.05%
2023/06/08	2	23.32	3	23.25	23.20	-1	2,026	-0.05%
2023/06/07	0.1	23.50	0.2	23.50	23.40	0	2,047	0.00%
2023/06/06	0.2	23.51	0	0.00	23.45	0.2	2,044	0.01%
2023/06/02	0	22.95	0	0.00	23.00	0	2,043	0.00%
2023/06/01	0	22.90	0	0.00	22.80	0	2,054	0.00%
2023/05/31	0	23.05	0	0.00	23.00	0	2,069	0.00%
2023/05/30	0	22.93	0	0.00	22.85	0	2,069	0.00%
2023/05/29	1	22.85	0	0.00	22.85	1	2,082	0.05%
2023/05/26	1.1	22.86	5	22.75	22.80	-3.9	2,086	-0.19%
2023/05/25	0.1	23.50	0	0.00	23.30	0.1	2,069	0.01%
2023/05/24	0	23.75	0	0.00	23.75	0	2,080	0.00%
2023/05/23	0	23.75	0	0.00	23.65	0	2,096	0.00%
2023/05/22	0	23.80	0	0.00	23.70	0	2,138	0.00%
2023/05/18	1	23.60	0	0.00	23.65	1	2,174	0.05%
2023/05/15	0	23.18	0	0.00	23.00	0	2,162	0.00%
2023/05/10	2	23.80	0	0.00	23.90	2	2,205	0.09%
2023/05/09	1	23.90	0	0.00	23.70	1	2,229	0.05%
2023/05/05	2	24.52	0	0.00	24.45	2	2,280	0.09%
2023/05/04	1	24.65	0	0.00	24.70	1	2,310	0.04%
2023/05/03	0	25.25	0	0.00	25.05	0	2,326	0.00%
2023/04/28	0	0.00	5	25.65	25.50	-5	2,438	-0.21%
2023/04/26	0	25.15	2	25.15	25.55	-2	2,506	-0.08%
2023/04/25	0.1	25.28	0	0.00	25.10	0.1	2,540	0.00%
2023/04/24	0	0.00	20	25.75	25.75	-20	2,555	-0.78%
2023/04/21	0	25.45	0	0.00	25.40	0	2,592	0.00%
2023/04/19	1.1	25.95	0	0.00	25.85	1.1	2,716	0.04%
2023/04/18	0.1	25.90	0	0.00	26.00	0.1	2,699	0.00%
2023/04/17	2.2	26.21	0	0.00	25.80	2.2	2,689	0.08%
2023/04/14	0	26.56	5	26.62	26.55	-5	2,642	-0.19%
2023/04/13	5	26.70	0	0.00	26.60	5	2,636	0.19%
2023/04/12	0	0.00	3	26.80	26.85	-3	2,630	-0.11%
2023/04/11	0	0.00	2	26.88	26.90	-2	2,635	-0.08%
2023/04/07	0	0.00	5.4	27.03	27.05	-5.4	2,666	-0.20%
2023/04/06	5.1	26.87	2	27.23	26.55	3.1	2,665	0.12%
2023/03/31	0	0.00	0.3	26.55	26.50	-0.3	2,707	-0.01%
2023/03/28	0	0.00	6	26.43	26.45	-6	2,953	-0.20%
2023/03/27	2.1	25.65	0	0.00	25.65	2.1	2,956	0.07%
2023/03/24	2	25.80	0	0.00	25.75	2	3,050	0.07%
2023/03/23	2.3	26.14	1	26.00	26.10	1.3	3,104	0.04%
2023/03/22	3.2	26.09	1	26.15	26.05	2.2	3,135	0.07%
2023/03/21	5	27.05	0	0.00	26.55	5	3,134	0.16%
2023/03/20	0.2	26.65	2	27.08	26.90	-1.8	3,101	-0.06%
2023/03/17	3	26.62	9	26.07	26.30	-6	3,075	-0.20%
2023/03/16	1	25.10	4	24.90	24.90	-3	2,861	-0.10%
2023/03/15	0	0.00	1	25.40	25.10	-1	2,865	-0.03%
2023/03/14	0	0.00	2	24.90	24.85	-2	2,869	-0.07%
2023/03/13	0	0.00	4	25.00	24.90	-4	2,867	-0.14%
2023/03/09	0	0.00	0.1	24.90	24.90	-0.1	2,919	0.00%
2023/03/08	0	0.00	1	24.85	24.95	-1	3,079	-0.03%
2023/03/07	1	24.80	0	0.00	24.85	1	3,081	0.03%
2023/03/03	1	24.25	80	24.40	24.40	-79	3,099	-2.55%
2023/03/02	3	24.57	2	24.55	24.60	1	3,081	0.03%
2023/02/23	1	25.10	0	0.00	25.10	1	3,069	0.03%
2023/02/22	5	25.20	7	25.11	25.20	-2	3,084	-0.06%
2023/02/21	0	0.00	1	25.10	25.05	-1	3,078	-0.03%
2023/02/20	0	0.00	18	24.83	25.10	-18	3,082	-0.58%
2023/02/17	0	0.00	1	24.35	24.40	-1	3,049	-0.03%
2023/02/16	2	23.95	1	23.90	23.95	1	3,063	0.03%
2023/02/15	0	0.00	4	24.10	23.95	-4	3,064	-0.13%
2023/02/14	2	24.10	1	24.10	24.10	1	3,060	0.03%
2023/02/13	0	0.00	1	23.95	23.95	-1	3,074	-0.03%
2023/02/10	10	23.75	0	24.20	23.80	10	3,078	0.32%
2023/02/08	2	24.30	0	0.00	24.30	2	3,057	0.07%
2023/02/07	1	24.45	0	0.00	24.40	1	3,051	0.03%
2023/02/06	1	24.35	3	24.52	24.60	-2	3,034	-0.07%
2023/02/03	5	24.54	1	24.30	24.35	4	3,004	0.13%
2023/02/02	0	0.00	4.1	24.00	24.30	-4.1	2,963	-0.14%
2023/02/01	4	23.96	1	23.95	23.90	3	2,926	0.10%
2023/01/31	1	24.20	1.2	23.96	23.75	-0.2	2,906	-0.01%
2023/01/30	0	0.00	3	23.60	23.70	-3	2,841	-0.11%
2023/01/17	1	23.45	3	23.43	23.45	-2	2,807	-0.07%
2023/01/16	1	23.30	1	23.35	23.30	0	2,796	0.00%
2023/01/13	1	22.95	11	23.21	23.35	-10	2,759	-0.36%
2023/01/12	1	23.00	1	23.30	23.20	0	2,804	0.00%
2023/01/11	0	0.00	26	23.24	23.30	-26	2,812	-0.92%
2023/01/10	7	22.84	11	23.00	22.85	-4	2,796	-0.14%
2023/01/09	0	0.00	4	22.41	22.40	-4	2,707	-0.15%
2023/01/05	0.6	22.25	0	0.00	22.10	0.6	2,697	0.02%
2023/01/04	0	0.00	0	22.10	22.05	0	2,705	0.00%
2023/01/03	2	22.10	0	0.00	22.10	2	2,712	0.07%
2022/12/29	0	0.00	0.2	21.85	22.20	-0.2	2,693	-0.01%
2022/12/28	0	0.00	3.2	22.39	22.10	-3.2	2,682	-0.12%
2022/12/27	0	0.00	5.1	22.43	22.20	-5.1	2,646	-0.19%
2022/12/26	0	0.00	3.2	22.32	22.35	-3.2	2,630	-0.12%
2022/12/23	0	0.00	4.2	21.93	22.10	-4.2	2,595	-0.16%
2022/12/22	2	21.80	5.1	21.81	21.75	-3.1	2,525	-0.12%
2022/12/20	5	21.06	7.1	21.03	20.70	-2.1	2,354	-0.09%
2022/12/19	3	21.18	2	21.15	21.10	1	2,302	0.04%
2022/12/16	1.2	21.61	3	21.77	21.50	-1.8	2,245	-0.08%
2022/12/15	6	21.77	5.3	21.93	21.75	0.7	2,152	0.03%
2022/12/14	5	21.54	6.4	21.85	21.70	-1.4	2,099	-0.07%
2022/12/13	0	0.00	16.2	21.41	21.40	-16.2	2,046	-0.79%
2022/12/12	2	20.80	0	0.00	20.90	2	1,987	0.10%
2022/12/09	13	21.25	4.3	21.53	21.05	8.7	1,987	0.44%
2022/12/07	3	20.87	1.1	20.71	20.75	2	1,869	0.10%
2022/12/06	1.1	21.54	3	21.30	21.05	-1.9	1,862	-0.10%
2022/12/05	6.2	21.87	2	21.95	21.80	4.2	1,835	0.23%
2022/12/02	3.1	22.00	0	0.00	21.90	3.1	1,826	0.17%
2022/12/01	21	22.21	20	22.20	22.25	1	1,809	0.06%
2022/11/30	25	22.69	57	22.25	22.40	-32	1,749	-1.83%
2022/11/29	10	20.95	17.1	20.89	20.90	-7.1	1,582	-0.45%
2022/11/25	4	20.65	0	0.00	20.50	4	1,582	0.25%
2022/11/23	3	20.45	0	0.00	20.45	3	1,570	0.19%
2022/11/21	0	0.00	1	20.45	20.50	-1	1,601	-0.06%
2022/11/17	0	0.00	3	20.65	20.80	-3	1,711	-0.18%
2022/11/16	1	20.60	0	0.00	20.60	1	1,726	0.06%
2022/11/15	7	20.89	5	20.97	20.95	2	1,745	0.11%
2022/11/14	4	20.80	34	21.00	21.00	-30	1,752	-1.71%
2022/11/11	2	20.73	0	0.00	20.60	2	1,726	0.12%
2022/11/10	0	0.00	2	20.65	20.60	-2	1,735	-0.12%
2022/11/08	0	0.00	3	20.35	20.40	-3	1,799	-0.17%
2022/11/04	2	20.10	0	0.00	20.20	2	1,849	0.11%
2022/11/03	2	20.45	2	20.38	20.30	0	1,921	0.00%
2022/11/02	0	0.00	1.4	20.64	20.45	-1.4	1,963	-0.07%
2022/11/01	0	0.00	0.2	20.55	20.50	-0.2	2,007	-0.01%
2022/10/27	0	0.00	1	20.70	20.70	-1	2,175	-0.05%
2022/10/26	3	20.50	0	0.00	20.40	3	2,216	0.14%
2022/10/24	1.1	20.86	0	0.00	20.60	1.1	2,234	0.05%
2022/10/21	11	21.27	6	21.34	21.10	5	2,335	0.21%
2022/10/20	0	0.00	1	21.30	21.60	-1	2,431	-0.04%
2022/10/18	3	20.40	1	20.65	21.00	2	2,409	0.08%
2022/10/14	1	20.25	1.2	20.04	19.95	-0.2	2,503	-0.01%
2022/10/13	0	0.00	0.1	19.70	19.15	-0.1	2,579	0.00%
2022/10/12	0	0.00	1	20.05	20.15	-1	2,668	-0.04%
2022/10/11	0	0.00	3	20.12	20.20	-3	2,749	-0.11%
2022/10/07	0	0.00	0	20.80	20.55	0	2,792	0.00%
2022/10/06	0.1	20.65	0	0.00	20.70	0.1	2,829	0.00%
2022/10/05	2	20.80	0	0.00	20.80	2	2,895	0.07%
2022/10/04	2	20.60	0	0.00	20.75	2	2,964	0.07%
2022/10/03	0.2	20.55	0	0.00	20.40	0.2	2,968	0.01%
2022/09/30	0	0.00	0.2	20.25	20.55	-0.2	2,985	-0.01%
2022/09/29	0	0.00	0.1	20.10	20.15	-0.1	3,007	0.00%
2022/09/28	0	0.00	61.1	19.71	19.70	-61.1	3,026	-2.02%
2022/09/23	0.1	22.00	1	21.85	21.70	-0.9	3,033	-0.03%
2022/09/20	0	0.00	0.2	22.65	22.75	-0.2	3,053	-0.01%
2022/09/16	3	22.97	1	22.85	22.85	2	3,080	0.06%
2022/09/15	0	0.00	0.3	23.28	23.20	-0.3	3,093	-0.01%
2022/09/14	4	22.73	0	0.00	23.00	4	3,120	0.13%
2022/09/13	144	23.14	2.3	23.06	23.15	141.7	3,142	4.51%	大買/鉅額交易
2022/09/12	2	22.95	1.2	22.84	22.90	0.8	3,161	0.03%
2022/09/08	0	22.80	1.2	22.71	22.85	-1.2	3,175	-0.04%
2022/09/07	1	22.15	0	0.00	22.30	1	3,200	0.03%
2022/09/06	0	0.00	1	22.40	22.60	-1	3,244	-0.03%
2022/09/02	2	23.00	21	23.08	23.05	-19	3,277	-0.58%
2022/08/30	0	0.00	2	23.57	23.70	-2	3,290	-0.06%
2022/08/29	0	0.00	2	23.55	23.45	-2	3,286	-0.06%
2022/08/26	3	24.12	12	24.22	24.15	-9	3,283	-0.27%
2022/08/25	1	24.15	0	0.00	24.15	1	3,271	0.03%
2022/08/24	18	24.09	61	24.11	24.00	-43	3,264	-1.32%
2022/08/23	1	23.65	4	23.95	23.65	-3	3,179	-0.09%
2022/08/22	0	0.00	10	24.01	24.10	-10	3,183	-0.31%
2022/08/19	2	23.75	3	23.80	23.85	-1	3,164	-0.03%
2022/08/18	0	0.00	2	23.55	23.65	-2	3,187	-0.06%
2022/08/17	0	0.00	10	23.50	23.50	-10	3,233	-0.31%
2022/08/16	2	23.40	0	0.00	23.55	2	3,273	0.06%
2022/08/15	0	0.00	2	23.75	23.65	-2	3,272	-0.06%
2022/08/11	0	0.00	14	23.73	23.80	-14	3,290	-0.43%
2022/08/10	3	23.05	15	23.24	23.40	-12	3,308	-0.36%
2022/08/09	1	22.30	4	22.40	22.65	-3	3,300	-0.09%
2022/08/08	0	0.00	10	22.00	22.00	-10	3,300	-0.30%
2022/08/04	14	21.22	0.1	21.30	21.25	14	3,337	0.42%
2022/08/03	1	21.90	0.2	22.20	22.00	0.9	3,357	0.03%
2022/08/02	0	0.00	0.3	22.50	22.35	-0.3	3,461	-0.01%
2022/08/01	2	22.40	1	22.65	22.75	1	3,702	0.03%
2022/07/29	10	22.98	0	0.00	22.85	10	3,934	0.25%
2022/07/28	1	22.65	1.7	22.91	22.75	-0.7	3,928	-0.02%
2022/07/27	24	24.72	1	24.85	24.80	23	3,814	0.60%
2022/07/26	1.4	25.40	0	0.00	25.15	1.4	3,718	0.04%
2022/07/25	61	25.35	11	25.12	25.35	50	3,706	1.35%
2022/07/22	2	25.33	0	0.00	25.10	2	3,773	0.05%
2022/07/21	3	25.58	0	0.00	25.70	3	3,762	0.08%
2022/07/20	2	25.80	0	0.00	25.85	2	3,744	0.05%
2022/07/19	2	25.90	0	0.00	25.95	2	3,734	0.05%
2022/07/18	1	24.60	18	24.99	25.35	-17	3,722	-0.46%
2022/07/15	30.4	24.30	0	0.00	24.85	30.4	3,697	0.82%
2022/07/14	9.2	24.24	0	0.00	24.35	9.2	3,677	0.25%
2022/07/13	8	23.58	2	23.80	23.60	6	3,661	0.16%
2022/07/12	7	22.77	9	22.70	22.40	-2	3,630	-0.06%
2022/07/11	1	23.95	0	0.00	23.95	1	3,584	0.03%
2022/07/06	5	23.60	0	0.00	23.60	5	3,705	0.13%
2022/07/05	0	0.00	1	24.35	24.35	-1	3,743	-0.03%
2022/07/01	4	23.99	1	23.90	23.70	3	3,809	0.08%
2022/06/30	2	24.60	1	24.75	24.75	1	3,803	0.03%
2022/06/29	4	25.51	0	0.00	25.15	4	3,799	0.11%
2022/06/28	0.3	25.80	0	0.00	25.70	0.3	3,826	0.01%
2022/06/24	0	0.00	4	25.39	25.30	-4	3,909	-0.10%
2022/06/23	0	0.00	1	24.55	24.55	-1	3,954	-0.03%
2022/06/22	3	24.77	0	0.00	24.55	3	4,065	0.07%
2022/06/21	1	24.70	1	25.25	25.25	0	4,104	0.00%
2022/06/20	1	25.05	2	24.60	24.60	-1	4,131	-0.02%
2022/06/17	2	25.58	9	25.54	25.50	-7	4,187	-0.17%
2022/06/16	0	0.00	4	26.10	25.90	-4	4,297	-0.09%
2022/06/15	0	0.00	31	26.55	26.55	-31	4,330	-0.72%
2022/06/14	0	0.00	8	25.58	25.80	-8	4,349	-0.18%
2022/06/13	2	25.85	0	0.00	25.90	2	4,398	0.05%
2022/06/09	3	26.35	1	26.30	26.35	2	4,468	0.04%
2022/06/08	1	26.30	1	26.40	26.30	0	4,600	0.00%
2022/06/07	2.3	25.88	3	25.95	26.00	-0.8	4,654	-0.02%
2022/06/06	1	25.95	1	26.05	26.00	0	4,776	0.00%
2022/06/02	1	25.60	0	0.00	25.65	1	4,916	0.02%
2022/06/01	7	26.13	4	25.76	25.75	3	5,046	0.06%
2022/05/30	0	0.00	27	25.76	25.75	-27	5,806	-0.47%
2022/05/27	2	25.45	0	0.00	25.30	2	6,241	0.03%
2022/05/26	2	25.30	0	0.00	25.25	2	6,344	0.03%
2022/05/25	0	0.00	3	25.50	25.65	-3	6,354	-0.05%
2022/05/23	8	25.48	11	25.60	25.50	-3	6,346	-0.05%
2022/05/20	1	26.10	2	26.15	26.15	-1	6,359	-0.02%
2022/05/19	2	25.58	0	0.00	26.05	2	6,390	0.03%
2022/05/18	5	25.80	3	26.10	26.00	2	6,387	0.03%
2022/05/17	0	0.00	6	25.43	25.35	-6	6,376	-0.09%
2022/05/16	0	0.00	4	24.48	24.65	-4	6,344	-0.06%
2022/05/12	2	23.50	0	0.00	23.50	2	6,452	0.03%
2022/05/11	8	23.85	3	23.78	23.90	5	6,429	0.08%
2022/05/10	3	24.12	2	24.15	24.45	1	6,381	0.02%
2022/05/09	63	25.09	223	24.69	24.55	-160	6,286	-2.55%	大賣/鉅額交易
2022/05/06	20	27.11	0	0.00	27.05	20	6,097	0.33%
2022/05/05	0	0.00	6	29.07	29.00	-6	5,944	-0.10%
2022/04/29	10	28.80	0	0.00	28.95	10	6,120	0.16%
2022/04/28	0	0.00	1.3	29.17	28.95	-1.3	6,169	-0.02%
2022/04/27	4.3	27.73	4	27.50	27.70	0.3	6,091	0.00%
2022/04/25	23	29.11	9	29.22	28.75	14	6,183	0.23%
2022/04/22	12	29.66	1	29.70	29.85	11	6,157	0.18%
2022/04/21	6	28.99	1	29.35	29.45	5	6,161	0.08%
2022/04/20	3	28.50	0	0.00	28.65	3	6,124	0.05%
2022/04/18	5	28.50	2	28.45	28.40	3	6,317	0.05%
2022/04/15	0	0.00	3	29.03	28.95	-3	6,379	-0.05%
2022/04/14	1	28.95	2	29.03	28.95	-1	6,809	-0.01%
2022/04/13	2	28.50	0	0.00	28.80	2	6,888	0.03%
2022/04/12	1.3	27.84	3	27.97	27.80	-1.8	6,890	-0.03%
2022/04/11	9	28.53	40	28.60	28.30	-31	6,869	-0.45%
2022/04/08	0	0.00	2	29.30	29.15	-2	6,842	-0.03%
2022/04/07	4.1	29.38	10	29.15	29.05	-5.9	6,870	-0.09%
2022/04/06	3	29.75	1	29.65	29.65	2	6,909	0.03%
2022/04/01	0	0.00	2	29.90	30.00	-2	6,930	-0.03%
2022/03/31	0	0.00	6	30.13	30.10	-6	6,932	-0.09%
2022/03/30	4	30.03	2	30.08	30.00	2	6,948	0.03%
2022/03/29	10	29.95	0	0.00	29.85	10	6,917	0.14%
2022/03/28	3	30.15	10	29.70	30.20	-7	6,913	-0.10%
2022/03/25	5	30.50	27	30.49	30.40	-22	6,893	-0.32%
2022/03/24	3	30.25	0	0.00	30.20	3	6,796	0.04%
2022/03/23	6	30.06	1	30.25	30.20	5	6,799	0.07%
2022/03/22	10	30.13	0.5	30.20	30.20	9.5	6,782	0.14%
2022/03/21	14.3	29.90	16	29.81	29.95	-1.7	6,717	-0.02%
2022/03/18	28	29.06	15	29.21	29.00	13	6,681	0.19%
2022/03/17	5	28.73	10	28.74	28.90	-5	6,660	-0.08%
2022/03/16	12	28.28	3	28.10	28.20	9	6,651	0.14%
2022/03/15	0	0.00	5	28.35	28.40	-5	6,657	-0.08%
2022/03/14	0	0.00	14	28.81	28.85	-14	6,692	-0.21%
2022/03/11	9.5	28.79	1	29.15	28.55	8.5	6,705	0.13%
2022/03/10	0.1	28.60	0	0.00	28.50	0.1	6,602	0.00%
2022/03/09	6.5	27.93	7	27.81	28.00	-0.6	6,603	-0.01%
2022/03/08	30.1	28.89	18	29.03	28.05	12.1	6,583	0.18%
2022/03/07	14	30.08	7.1	30.33	29.65	6.9	6,537	0.11%
2022/03/04	19.1	30.69	25.4	30.69	30.50	-6.3	6,564	-0.10%
2022/03/03	134	31.54	96	31.93	31.45	38	6,548	0.58%	大買/
2022/03/02	59	30.74	142	30.44	31.05	-83	6,038	-1.37%	大賣/
2022/03/01	0	0.00	1	29.70	29.70	-1	5,686	-0.02%
2022/02/25	1	28.65	2	28.45	28.40	-1	5,692	-0.02%
2022/02/24	4	29.05	20	29.00	28.45	-16	5,737	-0.28%
2022/02/23	0	0.00	1	29.25	29.30	-1	5,798	-0.02%
2022/02/22	11	29.90	10	29.32	29.10	1	5,841	0.02%
2022/02/21	18	29.71	12	29.77	29.75	6	5,842	0.10%
2022/02/16	7	28.91	12	28.93	29.00	-5	6,077	-0.08%
2022/02/15	3	29.03	2	28.95	29.00	1	6,105	0.02%
2022/02/14	24	29.41	11	29.58	29.20	13	6,166	0.21%
2022/02/11	5	29.33	18	29.49	29.20	-13	6,342	-0.20%
2022/02/10	3	29.45	0	0.00	29.45	3	6,355	0.05%
2022/02/09	3	29.37	2	29.35	29.45	1	6,392	0.02%
2022/02/08	5	29.15	19	29.15	29.20	-14	6,392	-0.22%
2022/02/07	17	28.79	20	28.16	28.75	-3	6,372	-0.05%
2022/01/26	4	27.59	19	27.70	27.55	-15	6,377	-0.24%
2022/01/25	16	27.46	6	27.27	27.20	10	6,429	0.16%
2022/01/24	13	27.79	27	27.71	27.85	-14	6,458	-0.22%
2022/01/21	23	28.36	1	28.55	28.10	22	6,530	0.34%
2022/01/20	13	28.74	20	28.79	28.60	-7	6,595	-0.11%
2022/01/19	42	28.95	41	29.16	28.65	1	6,694	0.01%
2022/01/18	6	28.77	0	0.00	28.70	6	6,689	0.09%
2022/01/17	12	28.53	10	28.68	28.90	2	6,772	0.03%
2022/01/14	11.3	28.82	33	28.77	28.75	-21.8	6,950	-0.31%
2022/01/13	1	29.55	0	0.00	29.35	1	7,102	0.01%
2022/01/12	3	29.05	0	0.00	29.10	3	7,191	0.04%
2022/01/11	21	29.52	6	29.63	29.30	15	7,293	0.21%
2022/01/10	16	30.22	9	30.39	30.20	7	7,483	0.09%
2022/01/07	27	31.41	28	31.49	30.80	-1	7,688	-0.01%
2022/01/06	11	30.31	29.5	30.26	30.25	-18.5	7,697	-0.24%
2022/01/05	7	30.59	0	0.00	30.60	7	8,095	0.09%
2022/01/04	13	30.92	0	0.00	30.85	13	8,689	0.15%
2022/01/03	19	31.54	3	31.22	31.20	16	9,127	0.18%
2021/12/30	3	31.78	2.1	31.78	31.55	0.9	9,556	0.01%
2021/12/29	4.1	31.73	20.5	31.70	31.90	-16.4	10,138	-0.16%
2021/12/28	10.3	31.35	4	31.34	31.35	6.3	10,712	0.06%
2021/12/27	23	31.04	10	31.05	31.00	13	11,127	0.12%
2021/12/24	10.3	31.50	1	31.55	31.20	9.3	11,950	0.08%
2021/12/23	0	0.00	3	31.15	31.25	-3	12,855	-0.02%
2021/12/21	2	30.70	0	0.00	31.05	2	16,225	0.01%
2021/12/20	1	30.90	4	31.15	31.00	-3	17,505	-0.02%
2021/12/17	10	30.89	0	0.00	30.80	10	18,740	0.05%
2021/12/16	1	31.05	0	0.00	30.90	1	19,854	0.01%
2021/12/15	7	30.95	0	0.00	31.05	7	20,506	0.03%
2021/12/14	14	31.19	23	31.94	31.10	-9	21,861	-0.04%
2021/12/13	5	31.45	10	31.55	31.45	-5	23,383	-0.02%
2021/12/10	43	31.60	5	31.60	31.50	38	23,910	0.16%
2021/12/09	121	32.10	10	32.05	32.05	111	24,007	0.46%	大買/鉅額交易
2021/12/08	1	32.55	2	32.63	32.45	-1	24,107	0.00%
2021/12/07	5.3	31.91	7	32.06	32.10	-1.8	24,142	-0.01%
2021/12/06	10	31.58	0	0.00	31.65	10	24,095	0.04%
2021/12/03	0	0.00	21	31.97	31.85	-21	24,149	-0.09%
2021/12/02	29.6	31.35	2	31.40	31.35	27.6	24,161	0.11%
2021/12/01	8	31.44	5	31.71	31.95	3	24,094	0.01%
2021/11/30	8.5	31.51	10	31.42	31.40	-1.6	24,052	-0.01%
2021/11/29	15.1	31.72	2	31.88	31.90	13.1	23,964	0.05%
2021/11/26	1	33.30	7	33.29	33.40	-6	23,829	-0.03%
2021/11/25	21	33.22	0	0.00	33.05	21	23,805	0.09%
2021/11/24	4.3	33.34	15	32.99	33.55	-10.8	23,765	-0.05%
2021/11/23	1.3	32.50	0	0.00	32.35	1.3	23,794	0.01%
2021/11/22	12.2	32.44	0	0.00	32.70	12.2	23,762	0.05%
2021/11/19	15.1	33.19	1	33.50	33.00	14.1	23,672	0.06%
2021/11/18	5.1	33.01	2	33.05	33.00	3.1	23,677	0.01%
2021/11/17	8	33.15	0	0.00	33.35	8	23,672	0.03%
2021/11/16	28.3	33.41	22	33.15	33.00	6.3	23,674	0.03%
2021/11/15	13.3	34.17	9	34.04	33.95	4.3	23,540	0.02%
2021/11/12	12.1	34.77	8	34.86	34.80	4.1	23,513	0.02%
2021/11/11	12.1	34.83	22.1	34.85	34.70	-10	23,516	-0.04%
2021/11/10	26.1	35.50	13	35.67	35.35	13.1	23,511	0.06%
2021/11/09	10.4	34.53	1	34.70	34.55	9.4	23,255	0.04%
2021/11/08	22	34.49	8	34.63	34.35	14	23,225	0.06%
2021/11/05	13	34.17	12	34.18	34.20	1	23,213	0.00%
2021/11/04	3	34.08	0	0.00	34.00	3	23,204	0.01%
2021/11/03	2	34.55	6	34.26	34.40	-4	23,181	-0.02%
2021/11/02	20	34.22	9	33.80	33.75	11	23,168	0.05%
2021/11/01	8	34.46	11	34.55	34.45	-3	23,137	-0.01%
2021/10/29	7.3	34.12	15	34.19	34.40	-7.8	23,112	-0.03%
2021/10/28	19.3	34.70	2	34.63	34.60	17.3	23,013	0.07%
2021/10/27	14.3	35.16	1	35.25	35.40	13.3	22,954	0.06%
2021/10/26	25	35.99	12	35.54	35.40	13	22,876	0.06%
2021/10/25	4.1	36.07	7.7	36.13	36.25	-3.6	22,792	-0.02%
2021/10/22	23	36.22	9	37.01	36.00	14	22,749	0.06%
2021/10/21	15	37.64	58	37.60	37.45	-43	22,630	-0.19%
2021/10/20	9	36.93	20	37.18	37.00	-11	22,522	-0.05%
2021/10/19	9	37.30	13	37.23	37.35	-4	22,571	-0.02%
2021/10/18	30.1	37.65	52.2	37.76	37.80	-22.2	22,550	-0.10%
2021/10/15	31	36.59	35	36.43	36.85	-4	22,358	-0.02%
2021/10/14	52	36.45	14	36.71	35.90	38	22,261	0.17%
2021/10/13	68	38.48	76.2	38.37	37.70	-8.2	21,920	-0.04%
2021/10/12	60	38.65	49	39.22	38.00	11	21,540	0.05%
2021/10/08	38.1	38.64	63	38.57	38.70	-24.9	21,009	-0.12%
2021/10/07	51	37.56	42	37.97	38.60	9	20,791	0.04%
2021/10/06	62.1	37.63	59	38.16	37.05	3.1	20,704	0.02%
2021/10/05	63	37.23	69	37.26	37.80	-6	20,263	-0.03%
2021/10/04	64.2	36.73	52	36.56	35.75	12.2	19,806	0.06%
2021/10/01	95	37.83	85	37.94	36.85	10	19,614	0.05%
2021/09/30	119.1	38.59	161	38.93	37.70	-41.9	19,341	-0.22%	大買/大賣/
2021/09/29	165	41.19	201	41.34	39.90	-36	18,976	-0.19%	大買/大賣/
2021/09/28	42	40.59	140.1	40.66	41.20	-98.1	17,900	-0.55%	大賣/
2021/09/27	531	40.13	434	40.48	39.70	97	20,273	0.48%	大買/大賣/
2021/09/24	186	38.87	186	38.85	38.95	0	20,095	0.00%	大買/大賣/
2021/09/23	71	37.36	61.1	37.41	37.90	9.9	19,214	0.05%
2021/09/22	22.1	36.16	22.7	36.15	36.45	-0.6	18,579	0.00%
2021/09/17	110.2	36.32	99	36.75	35.65	11.2	18,086	0.06%	大買/
2021/09/16	45	36.08	195.9	36.11	37.15	-150.9	16,909	-0.89%	大賣/鉅額交易
2021/09/15	27.1	34.56	61	34.91	34.00	-33.9	15,636	-0.22%
2021/09/14	17	33.78	9	33.88	34.00	8	15,398	0.05%
2021/09/13	14	33.91	25	34.04	34.00	-11	15,526	-0.07%
2021/09/10	6	32.90	12	32.70	33.10	-6	15,655	-0.04%
2021/09/09	5	32.00	1	31.95	32.00	4	15,754	0.03%
2021/09/08	14.4	31.70	13	32.05	31.60	1.4	15,992	0.01%
2021/09/07	4	32.43	6	32.54	32.95	-2	16,689	-0.01%
2021/09/06	3	31.98	2.7	31.85	31.80	0.3	16,738	0.00%
2021/09/03	17	32.49	1	32.65	32.35	16	16,864	0.09%
2021/09/02	4	32.46	14	32.08	32.00	-10	17,089	-0.06%
2021/09/01	0.2	32.65	0	0.00	32.65	0.2	17,361	0.00%
2021/08/31	10	33.14	2	33.03	32.95	8	17,576	0.05%
2021/08/30	6.5	32.88	0	0.00	32.55	6.5	17,926	0.04%
2021/08/27	2.4	32.58	26	32.70	32.75	-23.6	18,213	-0.13%
2021/08/26	1	31.75	20.7	31.70	31.70	-19.7	19,025	-0.10%
2021/08/25	20	31.39	3	31.43	31.35	17	20,738	0.08%
2021/08/24	21	31.15	1	31.50	31.15	20	21,035	0.10%
2021/08/23	7	30.83	2	30.75	30.85	5	21,719	0.02%
2021/08/20	4.2	29.82	4.6	29.87	30.05	-0.4	22,028	0.00%
2021/08/19	10	30.85	11	30.71	30.55	-1	22,234	0.00%
2021/08/18	5	31.10	8	29.98	31.25	-3	22,947	-0.01%
2021/08/17	2	30.80	3	31.00	30.15	-1	23,073	0.00%
2021/08/16	9.3	30.76	5	30.76	30.50	4.3	23,202	0.02%
2021/08/13	4.3	32.32	4	32.45	32.10	0.3	23,247	0.00%
2021/08/12	1	32.95	1	32.95	33.30	0	23,400	0.00%
2021/08/11	2	32.60	1	32.30	32.50	1	23,721	0.00%
2021/08/10	1	33.55	3	33.55	33.25	-2	23,915	-0.01%
2021/08/09	5.3	33.63	0	0.00	33.70	5.3	24,186	0.02%
2021/08/06	13.3	34.28	20	34.38	33.85	-6.7	24,524	-0.03%
2021/08/05	2	33.90	12	33.74	33.70	-10	24,927	-0.04%
2021/08/04	0	0.00	2	34.03	34.00	-2	25,165	-0.01%
2021/08/03	4.2	33.48	0	0.00	33.50	4.2	25,522	0.02%
2021/08/02	3	33.38	9	33.32	33.75	-6	25,844	-0.02%
2021/07/30	1	32.80	0	0.00	32.75	1	26,439	0.00%
2021/07/29	7	32.51	14	32.81	32.75	-7	26,948	-0.03%
2021/07/28	4	31.73	18	31.88	32.10	-14	27,428	-0.05%
2021/07/27	14	33.03	0	0.00	32.65	14	28,122	0.05%
2021/07/26	7	34.46	10	34.50	34.25	-3	29,395	-0.01%
2021/07/23	9.4	34.51	12	34.95	34.95	-2.6	30,292	-0.01%
2021/07/22	13.1	33.59	1	34.40	33.55	12.1	30,733	0.04%
2021/07/21	17	34.30	8.1	33.88	33.90	8.9	31,155	0.03%
2021/07/20	22.2	35.11	12	35.30	34.80	10.2	31,290	0.03%
2021/07/19	37	36.08	6	35.92	36.50	31	31,526	0.10%
2021/07/16	12	36.13	1	36.30	36.10	11	32,416	0.03%
2021/07/15	13	35.86	2	36.23	36.25	11	33,050	0.03%
2021/07/14	52	35.09	17	34.84	35.05	35	34,334	0.10%
2021/07/13	45	35.46	38	35.47	35.00	7	34,887	0.02%
2021/07/12	16	36.99	30	36.66	36.55	-14	35,710	-0.04%
2021/07/09	56	37.17	9	37.19	37.00	47	36,360	0.13%
2021/07/08	37	37.58	10	37.75	37.45	27	36,740	0.07%
2021/07/07	72	38.07	181	37.80	37.70	-109	37,114	-0.29%	大賣/鉅額交易
2021/07/06	67	39.29	45	39.52	39.60	22	36,992	0.06%
2021/07/05	165.3	39.64	69	39.58	39.10	96.3	36,582	0.26%	大買/
2021/07/02	317	41.67	274.4	42.13	38.00	42.6	35,624	0.12%	大買/大賣/
2021/07/01	26	39.78	210.9	40.63	40.80	-184.9	32,131	-0.58%	大賣/鉅額交易
2021/06/30	32	36.58	26.4	36.67	37.10	5.6	31,205	0.02%
2021/06/29	181.3	36.87	101	36.99	36.30	80.3	30,938	0.26%	大買/大賣/
2021/06/28	5	36.18	24	36.22	36.40	-19	30,515	-0.06%
2021/06/25	76	36.20	17	36.24	35.90	59	30,451	0.19%
2021/06/24	67	35.56	99	35.95	36.30	-32	30,419	-0.11%
2021/06/23	3.4	35.73	19	35.92	35.55	-15.6	30,216	-0.05%
2021/06/22	43	35.17	30	34.97	35.00	13	29,952	0.04%
2021/06/21	53	34.33	36	34.47	34.10	17	29,728	0.06%
2021/06/18	69	36.02	4	35.99	35.80	65	29,486	0.22%
2021/06/17	42	36.64	18.2	36.87	36.85	23.8	29,354	0.08%
2021/06/16	62	36.95	72	37.39	36.30	-10	29,221	-0.03%
2021/06/15	12	35.44	27	35.72	35.85	-15	28,506	-0.05%
2021/06/11	20	35.89	9.2	35.97	35.75	10.8	28,550	0.04%
2021/06/10	19	35.31	74	35.59	35.95	-55	28,699	-0.19%
2021/06/09	39	36.97	14	37.43	36.25	25	28,751	0.09%
2021/06/08	49	37.46	7	38.05	37.20	42	28,929	0.15%
2021/06/07	42	38.33	23	37.60	38.15	19	29,315	0.06%
2021/06/04	67	38.49	77	38.43	38.25	-10	29,199	-0.03%
2021/06/03	115	39.05	186	39.20	39.00	-71	29,262	-0.24%	大買/大賣/
2021/06/02	270.1	38.79	156	39.20	37.70	114.1	28,922	0.39%	大買/大賣/鉅額交易
2021/06/01	45.5	36.16	39	35.95	36.50	6.5	27,258	0.02%
2021/05/31	71.5	36.80	40.2	36.56	36.30	31.3	27,050	0.12%
2021/05/28	15	34.21	14.8	34.31	34.20	0.2	26,387	0.00%
2021/05/27	33	33.37	17	33.54	33.05	16	26,125	0.06%
2021/05/26	84.3	33.96	16	34.44	33.70	68.3	25,938	0.26%
2021/05/25	24	33.37	13	34.37	34.45	11	25,343	0.04%
2021/05/24	39	31.66	33.1	32.07	31.35	6	25,296	0.02%
2021/05/21	1	31.70	4.5	31.33	31.55	-3.5	25,265	-0.01%
2021/05/20	1	30.71	28	30.78	30.40	-27	25,212	-0.11%
2021/05/19	23	31.46	1	31.40	31.60	22	25,136	0.09%
2021/05/18	8	30.55	13	29.97	30.90	-5	24,986	-0.02%
2021/05/17	65	28.36	25	28.77	28.10	40	24,875	0.16%
2021/05/14	24.1	31.56	61	30.94	31.20	-37	24,620	-0.15%
2021/05/13	16	29.31	13	29.42	29.80	3	24,303	0.01%
2021/05/12	34	30.85	36.3	31.23	30.50	-2.3	23,917	-0.01%
2021/05/11	56.6	34.42	27	34.22	33.85	29.6	23,736	0.12%
2021/05/10	109	36.23	95	36.40	36.25	14	23,436	0.06%	大買/
2021/05/07	98	35.72	105	36.15	36.10	-7	23,217	-0.03%	大賣/
2021/05/06	33	37.04	6	37.83	37.00	27	22,688	0.12%
2021/05/05	35	35.89	35.2	36.35	35.90	-0.2	22,513	0.00%
2021/05/04	111.4	36.41	18	35.76	35.10	93.4	22,098	0.42%	大買/
2021/05/03	139	40.51	85.2	40.70	39.00	53.8	21,523	0.25%	大買/
2021/04/29	40	38.63	80.2	39.80	41.35	-40.2	20,315	-0.20%
2021/04/28	56	37.92	108	38.04	37.60	-52	19,398	-0.27%	大賣/
2021/04/27	78	36.34	17	36.46	37.15	61	19,018	0.32%
2021/04/26	53	37.09	26.1	37.07	37.40	26.9	18,623	0.14%
2021/04/23	26	36.02	33	35.30	36.05	-7	18,461	-0.04%
2021/04/22	73	38.32	170.5	38.94	36.40	-97.5	18,361	-0.53%	大賣/
2021/04/21	188	37.54	61.3	37.55	37.20	126.7	17,484	0.72%	大買/鉅額交易
2021/04/20	149	37.26	127.4	37.09	37.15	21.6	16,836	0.13%	大買/大賣/
2021/04/19	71	37.61	104.6	38.02	38.75	-33.6	15,642	-0.21%	大賣/
2021/04/16	127	33.99	116.6	34.54	35.25	10.4	14,910	0.07%	大買/大賣/
2021/04/15	79	30.81	81.2	31.90	32.05	-2.2	13,874	-0.02%
2021/04/14	31	29.60	45	29.90	29.15	-14	13,338	-0.10%
2021/04/13	34	29.54	11	29.39	28.80	23	12,951	0.18%
2021/04/12	19	28.52	51	27.92	28.75	-32	12,421	-0.26%
2021/04/09	6	25.71	0	0.00	26.15	6	12,234	0.05%
2021/04/08	9	25.61	3.1	25.60	25.65	5.9	12,313	0.05%
2021/04/07	18	25.84	0	0.00	25.85	18	12,564	0.14%
2021/04/06	17	26.32	4.3	26.54	26.40	12.7	12,562	0.10%
2021/04/01	10	25.25	27	25.56	25.60	-17	12,538	-0.14%
2021/03/31	32	25.18	79	25.37	25.50	-47	12,650	-0.37%
2021/03/30	51	25.05	11	25.20	25.20	40	12,840	0.31%
2021/03/29	22	24.87	18	24.90	24.95	4	13,816	0.03%
2021/03/26	0	0.00	7	24.47	24.65	-7	15,252	-0.05%
2021/03/25	1	24.35	0	0.00	24.00	1	15,354	0.01%
2021/03/24	1	24.10	0	0.00	24.10	1	15,359	0.01%
2021/03/23	2	24.08	5	24.05	23.80	-3	15,387	-0.02%
2021/03/22	2	24.20	2	24.18	24.15	0	15,412	0.00%
2021/03/19	2	23.75	3	23.75	23.95	-1	15,544	-0.01%
2021/03/18	3	24.30	0	0.00	24.20	3	15,626	0.02%
2021/03/17	4	24.31	6	24.34	24.15	-2	15,673	-0.01%
2021/03/16	10	25.01	2	24.73	24.60	8	15,624	0.05%
2021/03/15	39	25.60	44.9	25.41	25.80	-5.9	15,413	-0.04%
2021/03/12	37.1	24.82	42.4	24.64	25.30	-5.3	15,193	-0.03%
2021/03/11	73	24.18	61	24.24	24.45	12	15,074	0.08%
2021/03/10	3	23.40	23	23.21	23.30	-20	14,761	-0.14%
2021/03/09	20	23.01	12	22.62	22.70	8	14,550	0.05%
2021/03/08	24	23.03	32	22.99	23.25	-8	14,315	-0.06%
2021/03/05	3	21.87	0	0.00	21.70	3	13,831	0.02%
2021/03/03	0	0.00	2	21.85	22.15	-2	14,011	-0.01%
2021/03/02	1	22.15	0	0.00	21.65	1	14,023	0.01%
2021/02/26	5	21.97	0	0.00	22.15	5	14,132	0.04%
2021/02/25	0	0.00	2	22.00	22.30	-2	14,487	-0.01%
2021/02/24	2	21.98	2	22.15	21.65	0	14,774	0.00%
2021/02/23	4	22.28	11	22.21	22.25	-7	14,872	-0.05%
2021/02/22	5	21.90	1	22.10	21.90	4	14,791	0.03%
2021/02/19	11	21.86	16	21.78	21.90	-5	14,809	-0.03%
2021/02/18	1	21.70	0	0.00	21.75	1	14,865	0.01%
2021/02/17	20	21.03	13	21.35	21.50	7	15,052	0.05%
2021/02/05	1	20.65	1	20.95	20.70	0	15,126	0.00%
2021/02/04	3	21.00	11	21.26	20.80	-8	15,431	-0.05%
2021/02/01	0	0.00	1	20.25	20.40	-1	16,283	-0.01%
2021/01/28	10	20.25	241	20.65	20.65	-231	16,527	-1.40%	大賣/鉅額交易
2021/01/27	108	20.83	6	21.01	20.60	102	16,551	0.62%	大買/鉅額交易
2021/01/26	8	19.61	1	19.55	19.75	7	16,437	0.04%
2021/01/25	142	19.65	25	20.01	20.15	117	16,467	0.71%	大買/鉅額交易
2021/01/22	2	18.90	2	19.20	19.30	0	16,400	0.00%
2021/01/21	1	18.90	1.7	18.85	18.70	-0.7	16,443	0.00%
2021/01/20	12	19.13	3	18.82	18.65	9	16,679	0.05%
2021/01/19	18	19.95	28	20.18	19.70	-10	16,937	-0.06%
2021/01/18	10	20.08	11	20.07	20.00	-1	17,350	-0.01%
2021/01/15	3	20.48	90	20.03	20.70	-87	17,316	-0.50%
2021/01/14	11.1	21.25	0	0.00	21.20	11.1	17,192	0.06%
2021/01/13	1.1	21.70	5	21.75	21.70	-3.9	17,145	-0.02%
2021/01/12	4.2	21.74	30	21.54	21.50	-25.8	17,124	-0.15%
2021/01/11	6	22.52	7.4	22.50	22.35	-1.4	16,962	-0.01%
2021/01/08	11	22.36	6	22.28	22.25	5	17,133	0.03%
2021/01/07	20	22.86	5	22.95	22.60	15	17,083	0.09%
2021/01/06	15	22.43	40	22.23	22.05	-25	16,947	-0.15%
2021/01/05	39	22.66	28	22.68	22.70	11	17,181	0.06%
2021/01/04	57	23.05	9	23.02	22.95	48	17,103	0.28%
2020/12/31	2	22.40	39	22.57	22.60	-37	16,890	-0.22%
2020/12/30	24	22.27	28	22.44	22.15	-4	16,704	-0.02%
2020/12/29	26	22.01	13	21.98	21.95	13	16,457	0.08%
2020/12/28	18	21.92	85.2	21.99	22.00	-67.2	16,379	-0.41%
2020/12/25	40	21.93	28	21.73	21.90	12	16,215	0.07%
2020/12/24	4.3	21.84	70	21.76	21.90	-65.7	16,067	-0.41%
2020/12/23	162	22.08	41.4	21.65	21.00	120.6	15,843	0.76%	大買/鉅額交易
2020/12/22	69	22.45	120.2	22.60	21.45	-51.2	15,000	-0.34%	大賣/
2020/12/21	53	20.71	10.6	20.19	20.75	42.4	13,652	0.31%
2020/12/18	11	20.20	2	20.30	20.30	9	13,650	0.07%
2020/12/17	1	20.75	0	0.00	20.40	1	13,776	0.01%
2020/12/16	0	0.00	17	20.67	20.65	-17	13,962	-0.12%
2020/12/15	1	20.85	5	20.85	20.55	-4	14,724	-0.03%
2020/12/14	0	0.00	11	20.49	20.65	-11	16,035	-0.07%
2020/12/11	7	20.30	17	20.49	20.25	-10	15,971	-0.06%
2020/12/10	12	20.39	60	20.61	20.40	-48	16,052	-0.30%
2020/12/09	2	20.40	87	20.37	20.45	-85	16,208	-0.52%
2020/12/08	11	20.65	0	0.00	20.50	11	16,748	0.07%
2020/12/07	61	20.91	36	20.87	20.65	25	17,595	0.14%
2020/12/04	24.5	20.32	84	20.47	20.65	-59.5	18,007	-0.33%
2020/12/03	2	19.93	11	19.99	19.85	-9	18,221	-0.05%
2020/12/02	27	19.84	16	19.72	19.75	11	18,883	0.06%
2020/12/01	14	19.88	28.2	20.08	20.20	-14.2	18,815	-0.08%
2020/11/30	80	20.12	36	20.12	19.90	44	18,901	0.23%
2020/11/27	47	19.99	2	20.30	19.85	45	18,820	0.24%
2020/11/26	51	20.08	1	20.20	20.20	50	18,621	0.27%
2020/11/25	12	20.22	78	20.24	20.10	-66	18,576	-0.36%
2020/11/24	49	20.30	6	20.30	20.20	43	18,379	0.23%
2020/11/23	83	20.24	27	20.66	20.90	56	17,947	0.31%
2020/11/20	3	19.53	21	19.39	19.80	-18	17,494	-0.10%
2020/11/19	2	19.10	0	0.00	19.00	2	17,286	0.01%
2020/11/18	0	0.00	7	19.10	19.00	-7	17,220	-0.04%
2020/11/16	9.6	18.61	9	18.81	18.70	0.6	17,023	0.00%
2020/11/13	11	19.36	2	19.20	19.25	9	16,657	0.05%
2020/11/12	9	19.84	1	20.00	19.60	8	16,513	0.05%
2020/11/11	12	19.93	1.7	19.58	20.00	10.3	16,366	0.06%
2020/11/10	24	19.06	15.7	19.13	19.10	8.3	15,820	0.05%
2020/11/09	14	19.19	3	19.10	19.10	11	15,591	0.07%
2020/11/06	9	18.77	17	18.89	19.00	-8	15,226	-0.05%
2020/11/05	1	18.25	3	18.28	18.30	-2	14,840	-0.01%
2020/11/04	4	18.34	33	18.19	18.10	-29	14,739	-0.20%
2020/11/03	19	18.51	21	18.54	18.60	-2	14,574	-0.01%
2020/11/02	11	17.86	0	0.00	17.95	11	14,306	0.08%
2020/10/30	10	18.00	26	17.95	17.65	-16	14,143	-0.11%
2020/10/29	20	17.81	27	17.91	17.95	-7	13,990	-0.05%
2020/10/28	19	18.43	21	18.32	18.20	-2	13,767	-0.01%
2020/10/27	137	18.19	48	18.50	18.50	89	13,405	0.66%	大買/
2020/10/26	20	17.74	77	18.02	17.95	-57	12,908	-0.44%
2020/10/23	19	17.16	3	17.15	17.15	16	12,334	0.13%
2020/10/22	5	17.05	4.4	16.78	17.15	0.6	12,219	0.00%
2020/10/21	0	0.00	11.2	16.57	16.85	-11.2	12,048	-0.09%
2020/10/20	2	16.70	25	16.70	16.60	-23	11,987	-0.19%
2020/10/19	2	16.55	6	16.54	16.60	-4	11,907	-0.03%
2020/10/16	24	16.84	11	16.36	16.45	13	11,877	0.11%
2020/10/15	16	16.55	32	16.54	16.65	-16	11,639	-0.14%
2020/10/14	3	16.35	14	16.39	16.40	-11	11,511	-0.10%
2020/10/13	84	16.45	68	16.34	16.25	16	11,336	0.14%
2020/10/08	2	16.28	0	0.00	16.35	2	10,878	0.02%
2020/10/07	12	16.49	9	16.46	16.45	3	10,815	0.03%
2020/10/06	15	16.30	11	16.45	16.50	4	10,738	0.04%
2020/10/05	7	15.83	8	16.17	16.25	-1	10,644	-0.01%
2020/09/30	4	15.65	7	15.74	15.70	-3	10,605	-0.03%
2020/09/29	10	15.65	8	16.24	15.85	2	10,589	0.02%
2020/09/28	7	15.94	9	15.94	16.00	-2	10,516	-0.02%
2020/09/25	44	16.09	7.4	15.96	15.60	36.6	10,431	0.35%
2020/09/24	8	16.00	10	16.13	16.00	-2	10,168	-0.02%
2020/09/23	4	16.40	19	16.59	16.25	-15	9,913	-0.15%
2020/09/22	9	16.84	9	16.85	17.00	0	9,673	0.00%
2020/09/21	20	17.21	22	17.27	17.10	-2	9,469	-0.02%
2020/09/18	84	17.69	83.1	17.53	17.50	0.9	9,205	0.01%
2020/09/17	99	17.44	222	17.43	17.55	-123	8,368	-1.47%	大賣/鉅額交易
2020/09/16	4	16.03	11.8	15.96	16.20	-7.8	6,853	-0.11%
2020/09/15	7	16.11	5	15.80	16.25	2	6,847	0.03%
2020/09/14	47.3	16.08	25	16.05	15.90	22.3	6,652	0.34%
2020/09/11	55.2	16.57	78	17.01	16.20	-22.8	6,375	-0.36%
2020/09/10	93	16.65	56	16.98	17.20	37	5,752	0.64%
2020/09/09	48	15.92	54	15.99	16.15	-6	4,808	-0.12%
2020/09/08	21	15.18	18	15.23	15.30	3	4,004	0.07%
2020/09/07	9	15.14	17.4	14.84	15.25	-8.4	3,496	-0.24%
2020/09/04	1	13.85	2	13.85	13.90	-1	2,763	-0.04%
2020/09/03	5	13.65	50	13.45	13.80	-45	2,682	-1.68%
2020/09/02	3	13.35	20	13.20	13.45	-17	2,510	-0.68%
2020/08/31	20	13.08	0	0.00	13.00	20	2,447	0.82%
2020/08/25	0	0.00	1	12.95	12.95	-1	2,440	-0.04%
2020/08/24	40	12.73	0	0.00	12.70	40	2,423	1.65%
2020/08/20	4	12.05	1	12.70	12.35	3	2,368	0.13%
2020/08/19	0	0.00	20	13.00	12.90	-20	2,326	-0.86%
2020/08/18	22	13.01	22	13.05	13.10	0	2,292	0.00%
2020/08/17	70	13.11	2	12.50	13.35	68	2,223	3.06%
2020/08/10	1	12.15	3	12.12	12.20	-2	2,124	-0.10%
2020/08/07	2	11.95	2	12.05	11.95	0	2,110	0.00%
2020/08/05	0	0.00	1	11.50	11.55	-1	2,107	-0.05%
2020/08/03	1	11.40	0	0.00	11.40	1	2,134	0.05%
2020/07/30	0	0.00	1	11.40	11.45	-1	2,188	-0.05%
2020/07/28	1	11.25	0	0.00	11.20	1	2,231	0.04%
2020/07/27	2	11.45	1	11.75	11.45	1	2,272	0.04%
2020/07/17	1	12.55	0	0.00	12.50	1	2,338	0.04%
2020/07/15	10	12.60	0	0.00	12.65	10	2,366	0.42%
2020/07/13	0	0.00	10	12.45	12.50	-10	2,390	-0.42%
2020/07/06	0	0.00	14	12.45	12.40	-14	2,404	-0.58%
2020/07/03	0	0.00	7.5	12.30	12.30	-7.5	2,429	-0.31%
2020/07/02	9	12.35	0	0.00	12.35	9	2,459	0.37%
2020/07/01	0	0.00	0.3	12.25	12.25	-0.3	2,481	-0.01%
2020/06/30	0	0.00	1	12.25	12.30	-1	2,485	-0.04%
2020/06/29	0	0.00	1	12.25	12.20	-1	2,509	-0.04%
2020/06/24	1	12.45	0	0.00	12.45	1	2,518	0.04%
2020/06/23	0	0.00	1	12.70	12.45	-1	2,545	-0.04%
2020/06/22	8	12.69	12	12.66	12.60	-4	2,547	-0.16%
2020/06/17	0	0.00	2	12.10	12.05	-2	2,586	-0.08%
2020/06/16	1	11.90	0	0.00	11.95	1	2,661	0.04%
2020/06/15	0	0.00	1	11.85	11.70	-1	2,706	-0.04%
2020/06/12	2	11.75	0	0.00	11.80	2	2,709	0.07%
2020/06/10	2	12.48	21.2	12.45	12.45	-19.2	2,681	-0.72%
2020/06/09	1	12.60	0	0.00	12.60	1	2,721	0.04%
2020/06/08	0	0.00	24	12.45	12.50	-24	2,713	-0.88%
2020/06/05	1	12.35	0	0.00	12.35	1	2,686	0.04%
2020/06/04	0	0.00	2	12.35	12.20	-2	2,662	-0.08%
2020/06/03	6	12.15	1	12.20	12.30	5	2,663	0.19%
2020/06/02	0.2	12.00	0	0.00	12.00	0.2	2,645	0.01%
2020/05/29	1	11.85	0	0.00	11.85	1	2,628	0.04%
2020/05/26	12	11.96	0	0.00	11.95	12	2,603	0.46%
2020/05/25	12	11.91	11	11.95	11.90	1	2,594	0.04%
2020/05/22	1	12.05	0	0.00	11.90	1	2,597	0.04%
2020/05/20	1	12.05	0	0.00	12.20	1	2,554	0.04%
2020/05/19	0	0.00	1	12.30	12.40	-1	2,509	-0.04%
2020/05/18	0.2	11.80	1.1	11.85	11.80	-0.8	2,409	-0.03%
2020/05/15	1	11.80	0	0.00	11.85	1	2,397	0.04%
2020/05/14	11	11.90	0	0.00	11.85	11	2,390	0.46%
2020/05/12	1	12.00	0	0.00	12.05	1	2,380	0.04%
2020/05/11	0	0.00	5	12.15	12.15	-5	2,353	-0.21%
2020/05/07	11	12.25	0	0.00	12.25	11	2,322	0.47%
2020/05/05	0.2	12.15	0	0.00	12.20	0.2	2,280	0.01%
2020/05/04	0	0.00	1	12.05	12.15	-1	2,268	-0.04%
2020/04/30	4	12.35	7	12.31	12.45	-3	2,244	-0.13%
2020/04/29	6	12.08	5	12.00	12.10	1	2,217	0.05%
2020/04/27	1	11.85	2	12.00	12.05	-1	2,235	-0.04%
2020/04/24	3	11.90	2	11.78	11.80	1	2,197	0.05%
2020/04/23	3	11.80	15	11.74	11.80	-12	2,168	-0.55%
2020/04/22	0	0.00	13	10.75	11.00	-13	2,081	-0.62%
2020/04/21	5	10.95	5	11.19	10.85	0	2,070	0.00%
2020/04/20	0	0.00	10	11.35	11.40	-10	2,023	-0.49%
2020/04/15	10	11.35	1	11.40	11.45	9	1,974	0.46%
2020/04/14	6	11.24	0	0.00	11.30	6	1,957	0.31%
2020/04/10	1	10.80	2	10.90	10.95	-1	1,922	-0.05%
2020/04/09	0	0.00	2	10.60	10.75	-2	1,925	-0.10%
2020/04/08	10	10.45	0	0.00	10.65	10	1,908	0.52%
2020/04/06	0	0.00	40	10.00	10.00	-40	1,846	-2.17%
2020/03/31	0	0.00	2	10.00	10.05	-2	1,818	-0.11%
2020/03/30	0	0.00	3	9.82	9.93	-3	1,816	-0.17%
2020/03/27	6	9.72	0	0.00	9.70	6	1,795	0.33%
2020/03/26	0	0.00	0	9.60	9.55	0	1,782	0.00%
2020/03/25	16	9.62	6	9.75	9.70	10	1,788	0.56%
2020/03/24	10	8.57	5	8.91	8.90	5	1,767	0.28%
2020/03/23	12	8.25	0	0.00	8.25	12	1,763	0.68%
2020/03/20	4	8.66	0	0.00	8.73	4	1,761	0.23%
2020/03/18	10	9.66	0	0.00	9.50	10	1,682	0.59%
2020/03/17	5	9.78	0	0.00	9.64	5	1,739	0.29%
2020/03/16	3	10.05	0	0.00	10.00	3	1,754	0.17%
2020/03/13	5	9.95	0	0.00	10.45	5	1,793	0.28%
2020/03/12	7	11.14	192	11.20	10.75	-185	1,721	-10.74%	大賣/鉅額交易
2020/03/11	6	11.60	0	0.00	11.50	6	1,676	0.36%
2020/03/10	3	11.60	0	0.00	11.60	3	1,664	0.18%
2020/03/06	36	12.23	5	12.30	12.10	31	1,595	1.94%
2020/03/05	4	12.20	0	0.00	12.25	4	1,569	0.25%
2020/03/04	0	0.00	3	12.05	12.05	-3	1,570	-0.19%
2020/03/02	1	11.80	0	0.00	11.90	1	1,608	0.06%
2020/02/27	2	11.90	0	0.00	11.95	2	1,613	0.12%
2020/02/25	1	12.15	0	0.00	12.15	1	1,583	0.06%
2020/02/21	14	12.40	0	0.00	12.40	14	1,591	0.88%
2020/02/20	0	0.00	1	12.45	12.40	-1	1,611	-0.06%
2020/02/19	1	12.35	1	12.45	12.45	0	1,616	0.00%
2020/02/18	1	12.25	0	0.00	12.25	1	1,629	0.06%
2020/02/17	0	0.00	9	12.22	12.25	-9	1,674	-0.54%
2020/02/13	23	12.43	0	0.00	12.35	23	1,688	1.36%
2020/02/11	0	0.00	5	12.35	12.35	-5	1,771	-0.28%
2020/02/07	6	12.35	3	12.35	12.35	3	1,931	0.16%
2020/02/06	0	0.00	2	12.45	12.55	-2	1,985	-0.10%
2020/02/04	10	12.30	2	12.38	12.45	8	2,136	0.37%
2020/02/03	11	12.57	2	12.05	12.30	9	2,168	0.42%
2020/01/30	40	12.80	2	13.00	12.55	38	2,176	1.75%
2020/01/20	5	13.60	0	0.00	13.60	5	2,156	0.23%
2020/01/16	5	13.65	50	13.75	13.65	-45	2,160	-2.08%
2020/01/10	0	0.00	50	13.75	13.80	-50	2,180	-2.29%
2020/01/09	0	0.00	162	13.78	13.85	-162	2,182	-7.42%	大賣/鉅額交易
2020/01/08	20	14.00	292	13.79	13.70	-272	2,182	-12.46%	大賣/鉅額交易
2020/01/07	0	13.95	0	0.00	14.00	0	2,160	0.00%
2020/01/06	0	0.00	10	14.10	14.10	-10	2,146	-0.47%
2020/01/03	4	14.05	0	0.00	14.05	4	2,119	0.19%
2020/01/02	2	14.00	0	0.00	14.00	2	2,107	0.09%
2019/12/30	30	13.97	0.4	13.90	13.95	29.6	2,091	1.42%
2019/12/27	2	14.00	2	14.00	14.00	0	2,082	0.00%
2019/12/25	1	13.95	1	13.85	13.90	0	2,087	0.00%
2019/12/23	1	14.00	0	0.00	13.95	1	2,102	0.05%
2019/12/20	30	14.10	1	14.10	14.20	29	2,100	1.38%
2019/12/19	2	14.23	6	14.20	14.25	-4	2,079	-0.19%
2019/12/18	25	14.50	5	14.50	14.50	20	2,049	0.98%
2019/12/17	26	14.39	40	14.46	14.50	-14	2,011	-0.70%
2019/12/16	0	0.00	10	14.25	14.25	-10	1,936	-0.52%
2019/12/12	0	0.00	4	14.20	14.05	-4	1,941	-0.21%
2019/12/11	8	13.94	0	0.00	13.95	8	2,083	0.38%
2019/12/06	0	0.00	6	13.50	13.60	-6	2,023	-0.30%
2019/12/05	0	0.00	9	13.60	13.55	-9	2,030	-0.44%
2019/12/02	0	0.00	45	13.64	13.65	-45	2,117	-2.13%
2019/11/28	0	0.00	10	13.75	13.70	-10	2,145	-0.47%
2019/11/27	7	13.55	0	0.00	13.60	7	2,129	0.33%
2019/11/26	0	0.00	1	13.55	13.50	-1	2,134	-0.05%
2019/11/25	1	13.30	0	0.00	13.35	1	2,119	0.05%
2019/11/20	0	0.00	0	13.50	13.60	0	2,232	0.00%
2019/11/19	2	13.45	3	13.48	13.50	-1	2,226	-0.04%
2019/11/18	1	13.65	0	0.00	13.65	1	2,211	0.05%
2019/11/14	25	13.42	1	13.30	13.30	24	2,290	1.05%
2019/11/12	1.4	13.77	1	13.70	13.75	0.4	2,274	0.02%
2019/11/11	1	13.70	1	13.60	13.55	0	2,256	0.00%
2019/11/08	12	13.99	8.2	14.05	14.00	3.8	2,220	0.17%
2019/11/07	9	14.17	0	0.00	14.25	9	2,168	0.42%
2019/11/06	0	0.00	1	13.80	14.00	-1	2,083	-0.05%
2019/11/05	0	0.00	2	13.85	13.90	-2	2,008	-0.10%
2019/11/04	6	13.93	2	13.90	13.90	4	1,954	0.20%
2019/10/31	1	13.45	6	13.36	13.40	-5	1,818	-0.27%
2019/10/30	1	13.25	0	0.00	13.25	1	1,781	0.06%
2019/10/29	0	0.00	5	13.20	13.20	-5	1,765	-0.28%
2019/10/28	0	0.00	1	13.10	13.15	-1	1,735	-0.06%
2019/10/25	4	12.85	0	0.00	12.95	4	1,724	0.23%
2019/10/24	0	0.00	0.8	12.90	13.00	-0.8	1,725	-0.05%
2019/10/23	4	12.70	0.4	12.75	12.75	3.6	1,708	0.21%
2019/10/18	3	12.78	0	0.00	12.55	3	1,739	0.17%
2019/10/16	0	0.00	5	12.80	12.95	-5	1,710	-0.29%
2019/10/14	4	12.65	0	0.00	12.70	4	1,716	0.23%
2019/10/07	5	12.69	0	0.00	12.70	5	1,704	0.29%
2019/09/26	50	13.15	12	13.16	13.25	38	1,678	2.26%
2019/09/25	0	0.00	3	13.05	13.15	-3	1,674	-0.18%
2019/09/20	0	0.00	4	13.08	13.15	-4	1,630	-0.25%
2019/09/19	0	0.00	1	13.10	13.10	-1	1,623	-0.06%
2019/09/18	0	0.00	2	13.20	13.20	-2	1,597	-0.13%
2019/09/16	64	13.56	35	13.67	13.55	29	1,520	1.91%
2019/09/11	30	12.90	2	12.85	12.90	28	1,273	2.20%
2019/09/03	0	0.00	10	12.75	12.75	-10	1,132	-0.88%
2019/08/21	0	0.00	50	12.20	12.25	-50	972	-5.14%
2019/08/20	0	0.00	1	12.30	12.35	-1	972	-0.10%
2019/08/16	0	0.00	30	11.88	12.05	-30	872	-3.44%
2019/08/15	0	0.00	11	11.80	11.80	-11	853	-1.29%
2019/08/13	0	0.00	0.1	11.45	11.45	-0.1	835	-0.01%
2019/08/05	0	0.00	8	11.70	11.70	-8	839	-0.95%
2019/07/24	20	12.10	0	0.00	12.05	20	795	2.51%
2019/07/23	30	12.10	0	0.00	12.10	30	778	3.85%
2019/07/22	5	12.15	0	0.00	12.10	5	765	0.65%
2019/07/16	0	0.00	1.6	12.08	12.10	-1.6	762	-0.21%
2019/07/05	0	0.00	9	12.10	12.15	-9	805	-1.12%
2019/07/02	0	0.00	10	12.00	12.05	-10	797	-1.25%
2019/06/26	18	11.75	0	0.00	11.75	18	791	2.28%
2019/06/21	2	11.65	0	0.00	11.65	2	789	0.25%
2019/06/10	30	11.72	0	0.00	11.70	30	819	3.66%
2019/06/06	50	11.81	0	0.00	11.80	50	813	6.15%
2019/05/24	15	11.80	0	0.00	11.80	15	774	1.94%
2019/05/23	10	11.75	0.2	11.85	11.85	9.8	773	1.27%
2019/05/22	2	11.95	0	0.00	11.95	2	787	0.25%
2019/05/14	17	11.50	0	0.00	11.50	17	853	1.99%
2019/05/13	20	11.60	0	0.00	11.60	20	863	2.32%
2019/05/10	3	11.67	0	0.00	11.75	3	864	0.35%
2019/05/09	0.4	11.75	0	0.00	11.75	0.4	855	0.04%
2019/05/08	20	11.75	5	11.75	11.75	15	840	1.78%
2019/05/07	20	11.80	0	0.00	11.80	20	840	2.38%
2019/05/03	40	11.87	0	0.00	11.90	40	835	4.79%
2019/04/30	0	0.00	40	11.90	11.85	-40	824	-4.85%
2019/04/29	0	0.00	20	11.90	11.90	-20	830	-2.41%
2019/04/25	30	11.95	0	0.00	12.00	30	831	3.61%
2019/04/24	80	12.04	0	0.00	12.00	80	830	9.63%
2019/04/23	40	11.90	0	0.00	11.95	40	814	4.91%
2019/04/22	20	11.95	0	0.00	11.95	20	809	2.47%
2019/04/18	32	11.93	0	0.00	11.85	32	807	3.96%
2019/04/17	19	11.99	0	0.00	12.00	19	796	2.39%
2019/04/16	25	12.05	0	0.00	12.05	25	787	3.18%
2019/04/15	20	12.00	0	12.00	12.05	20	788	2.54%
2019/04/12	2	11.95	0	0.00	11.95	2	779	0.26%
2019/04/03	10	11.90	0.4	11.90	11.90	9.6	754	1.27%
2019/04/02	20	11.95	0	0.00	11.90	20	758	2.64%
2019/04/01	0.6	11.95	0	0.00	12.00	0.6	750	0.08%
2019/03/29	0	0.00	4	12.00	12.05	-4	739	-0.54%
2019/03/28	25	12.00	0	0.00	12.00	25	742	3.37%
2019/03/21	0.9	12.05	0	0.00	12.05	0.9	745	0.12%
2019/03/19	20	12.05	0	0.00	12.05	20	729	2.74%
2019/03/14	16	12.09	0	0.00	12.10	16	713	2.24%
2019/03/13	10	12.10	0.2	12.10	12.10	9.8	717	1.37%
2019/03/11	0	0.00	3	12.10	12.10	-3	749	-0.40%
2019/03/06	19	12.25	0	0.00	12.25	19	798	2.38%
2019/03/05	8	12.25	0	0.00	12.20	8	797	1.00%
2019/02/21	3	12.40	0	0.00	12.35	3	769	0.39%
2019/02/19	30	12.30	0	0.00	12.30	30	750	4.00%
2019/02/18	1	12.20	0	0.00	12.20	1	784	0.13%
2019/02/13	0	0.00	1	12.15	12.40	-1	753	-0.13%
2019/01/30	0	0.00	0.1	11.90	11.90	-0.1	711	-0.01%
2019/01/23	1	11.80	0	0.00	11.85	1	742	0.13%
2019/01/17	1	11.85	0	0.00	11.85	1	761	0.13%
2019/01/16	0	0.00	5.2	11.80	11.80	-5.2	767	-0.68%
2019/01/14	0	0.00	8	11.75	11.80	-8	773	-1.03%
2019/01/09	1	11.80	0	0.00	11.85	1	797	0.13%
2019/01/03	0	0.00	6	11.65	11.65	-6	853	-0.70%
2018/12/26	0	0.00	2	11.80	11.85	-2	885	-0.23%
2018/12/12	0	0.00	2	12.13	12.15	-2	964	-0.21%
2018/12/04	0	0.00	2.1	12.50	12.50	-2.1	961	-0.22%
2018/12/03	10	12.20	10	12.35	12.30	0	949	0.00%
2018/11/30	4	11.85	0	0.00	11.70	4	931	0.43%
2018/11/22	0.4	12.80	0	0.00	12.65	0.4	880	0.04%
2018/11/21	0	0.00	3	12.60	12.80	-3	885	-0.34%
2018/11/20	0	0.00	3	12.75	12.75	-3	875	-0.34%
2018/11/15	6	13.02	0	0.00	12.80	6	890	0.67%
2018/11/08	0	0.00	5	12.60	12.60	-5	847	-0.59%
2018/11/07	5	12.35	0	0.00	12.45	5	839	0.60%
2018/11/06	5	12.35	5	12.40	12.50	0	846	0.00%
2018/10/31	1	11.75	0	0.00	11.80	1	818	0.12%
2018/10/29	0	0.00	2	11.60	11.55	-2	809	-0.25%
2018/10/25	1	11.60	0	0.00	11.65	1	805	0.12%
2018/10/22	0	0.00	10.2	12.05	12.20	-10.2	776	-1.31%
2018/10/17	1	12.50	0	0.00	12.40	1	773	0.13%
2018/10/09	3	13.50	0	0.00	13.50	3	712	0.42%
2018/10/01	0	0.00	3	14.05	14.10	-3	657	-0.46%
2018/09/28	0	0.00	0.1	14.00	14.00	-0.1	674	-0.01%
2018/09/26	2	14.10	0	0.00	14.20	2	664	0.30%
2018/09/25	3	14.15	3	14.25	14.10	0	667	0.00%
2018/09/20	0	0.00	20	13.80	13.75	-20	606	-3.30%
2018/09/13	0	0.00	0.3	13.80	13.75	-0.3	672	-0.04%
2018/09/07	0	0.00	1	13.75	13.70	-1	660	-0.15%
2018/08/29	1	13.85	0	0.00	13.80	1	720	0.14%
2018/08/27	6	13.70	0	0.00	13.75	6	730	0.82%
2018/08/23	0	0.00	0.2	13.80	13.80	-0.2	756	-0.02%
2018/08/22	10	13.55	0	0.00	13.75	10	763	1.31%
2018/08/17	4	13.65	0	0.00	13.75	4	760	0.53%
2018/08/16	10	13.60	0	0.00	13.60	10	766	1.30%
2018/08/13	20	13.65	0	0.00	13.65	20	798	2.50%
2018/08/10	0	0.00	10	13.90	13.80	-10	881	-1.13%
2018/08/07	10	13.75	0	0.00	13.80	10	893	1.12%
2018/07/25	10	14.00	0	0.00	14.05	10	940	1.06%
2018/07/20	30	13.95	0	0.00	14.00	30	932	3.22%
2018/07/19	10	13.95	0	0.00	13.90	10	936	1.07%
2018/07/17	10	13.95	1	13.90	13.95	9	941	0.96%
2018/07/13	1	13.95	0	0.00	13.90	1	964	0.10%
2018/07/09	0.1	13.80	3	13.73	13.80	-2.9	1,007	-0.28%
2018/07/04	1	13.95	0.3	13.95	14.00	0.7	1,060	0.06%
2018/07/03	0	0.00	1	13.95	14.05	-1	1,070	-0.09%
2018/06/21	0	0.00	5	14.55	14.55	-5	1,040	-0.48%
2018/06/15	1	14.65	0	0.00	14.70	1	1,064	0.09%
2018/06/13	0	0.00	0.3	14.70	14.75	-0.3	1,057	-0.02%
2018/06/11	0	0.00	1	14.65	14.65	-1	1,068	-0.10%
2018/06/07	0.3	14.70	0	0.00	14.70	0.3	1,086	0.02%
2018/06/05	1	14.80	0	0.00	14.65	1	1,104	0.09%
2018/06/04	0	0.00	1	14.85	14.90	-1	1,102	-0.09%
2018/06/01	2	14.80	1	14.80	14.90	1	1,101	0.09%
2018/05/29	0	0.00	7.8	14.69	14.65	-7.8	1,092	-0.72%
2018/05/28	7	14.74	27	14.80	14.70	-20	1,099	-1.82%
2018/05/25	3	14.93	0	0.00	14.85	3	1,129	0.27%
2018/05/24	3	14.93	0	0.00	14.90	3	1,135	0.26%
2018/05/23	3	14.93	0	0.00	15.00	3	1,144	0.26%
2018/05/22	7	14.94	0	0.00	15.00	7	1,138	0.61%
2018/05/21	6	15.13	0	0.00	15.10	6	1,147	0.52%
2018/05/09	0.4	14.45	0	0.00	14.50	0.4	1,182	0.03%
2018/04/20	0	0.00	2.2	14.74	14.65	-2.2	1,551	-0.14%
2018/04/17	1	14.65	2	14.60	14.55	-1	1,645	-0.06%
2018/04/13	1	14.90	0	0.00	14.85	1	1,861	0.05%
2018/04/10	0	0.00	0	14.50	14.55	0	1,930	0.00%
2018/04/09	0	0.00	10	14.55	14.55	-10	2,002	-0.50%
2018/03/23	0	0.00	10	14.60	14.60	-10	2,683	-0.37%
2018/03/21	1	14.85	0	0.00	14.80	1	2,733	0.04%
2018/03/16	0	0.00	0	14.90	14.85	0	3,054	0.00%
2018/03/14	1	15.00	0	0.00	15.10	1	3,114	0.03%
2018/03/09	1	14.95	0	0.00	15.00	1	3,253	0.03%
2018/03/07	0	0.00	0	14.85	14.85	0	3,490	0.00%
2018/02/27	0	0.00	1	15.30	15.30	-1	3,584	-0.03%
2018/02/23	2	15.03	0	0.00	15.00	2	3,592	0.06%
2018/02/21	0	0.00	1	14.85	14.95	-1	3,614	-0.03%
2018/02/08	1	14.55	0	0.00	14.70	1	3,598	0.03%
2018/02/07	0	0.00	1.5	14.68	14.50	-1.5	3,602	-0.04%
2018/02/05	0	0.00	4	15.23	15.30	-4	3,632	-0.11%
2018/02/02	0	0.00	10	15.45	15.40	-10	3,664	-0.27%
2018/01/29	0	0.00	3	15.80	15.75	-3	3,750	-0.08%
2018/01/26	1	15.85	0	0.00	15.85	1	3,738	0.03%
2018/01/25	0	0.00	2	15.90	15.90	-2	3,725	-0.05%
2018/01/24	2	15.73	0	0.00	15.80	2	3,705	0.05%
2018/01/19	17	16.00	8	15.99	15.90	9	3,588	0.25%
2018/01/18	1	16.15	10	16.15	16.15	-9	3,543	-0.25%
2018/01/17	2	16.20	1	16.20	16.15	1	3,522	0.03%
2018/01/16	10	16.20	1.3	16.29	16.30	8.7	3,500	0.25%
2018/01/15	10	16.42	0	0.00	16.35	10	3,471	0.29%
2018/01/12	3	16.43	0	0.00	16.45	3	3,455	0.09%
2018/01/10	16	16.83	61	16.69	16.70	-45	3,365	-1.34%
2018/01/09	20.2	16.50	0.7	16.50	16.55	19.6	3,197	0.61%
2018/01/08	0	0.00	20	16.45	16.50	-20	3,156	-0.63%
2018/01/05	0	0.00	10	16.40	16.45	-10	3,110	-0.32%
2018/01/04	0	0.00	5	16.46	16.40	-5	3,086	-0.16%
2018/01/03	15	16.32	3	16.25	16.30	12	3,047	0.39%
2018/01/02	3	16.45	0	0.00	16.50	3	2,973	0.10%