台聚 (1304)-富邦-台南券商分點個股進出

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

台聚

(1304)

可現股當沖

股價
16.40
漲跌
▲0.30
漲幅
+1.86%
成交量
4,640張
產業
上市塑膠類股
800人加入追蹤

立即追蹤
本地時間:14:30

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

台聚 (1304)籌碼相關－富邦-台南券商分點個股進出

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

富邦-台南券商分點個股進出
富邦-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	70	16.20	0	0.00	16.20	70	1,575	4.44%
2024/04/23	0	0.00	2	16.35	16.35	-2	1,604	-0.12%
2024/04/22	1	16.45	0	0.00	16.25	1	1,602	0.06%
2024/04/19	0	0.00	25	16.14	16.00	-25	1,572	-1.59%
2024/04/18	10.1	16.35	10	16.35	16.35	0.1	1,538	0.00%
2024/04/16	100.1	16.41	0	0.00	16.20	100.1	1,501	6.67%
2024/04/15	13	16.83	1	16.90	16.70	12	1,452	0.83%
2024/04/10	0	0.00	1	16.55	16.50	-1	1,313	-0.08%
2024/04/09	0	0.00	32.6	16.51	16.60	-32.6	1,297	-2.52%
2024/04/08	2	15.95	0	0.00	16.00	2	1,257	0.16%
2024/04/03	1	15.95	0	0.00	15.95	1	1,238	0.08%
2024/04/02	5.5	16.18	0	0.00	16.15	5.5	1,224	0.45%
2024/03/28	1	16.00	0.1	16.05	15.95	0.9	1,200	0.08%
2024/03/26	0	0.00	2	16.18	16.05	-2	1,197	-0.17%
2024/03/25	1.1	15.91	10	15.90	16.05	-8.9	1,166	-0.77%
2024/03/22	1	16.60	0	0.00	16.20	1	1,142	0.09%
2024/03/21	0	0.00	3	16.40	16.40	-3	1,175	-0.26%
2024/03/20	1	16.20	2	16.25	16.10	-1	1,184	-0.08%
2024/03/18	0	0.00	2	16.55	16.55	-2	1,153	-0.17%
2024/03/15	14	16.84	2	16.85	16.75	12	1,121	1.07%
2024/03/13	1	17.30	10	17.10	17.15	-9	1,079	-0.83%
2024/03/12	1	17.40	1	17.45	17.40	0	1,079	0.00%
2024/03/08	2	17.05	1	17.10	17.00	1	1,083	0.09%
2024/03/07	1	17.50	3	17.75	17.55	-2	1,055	-0.19%
2024/03/05	0	17.95	20	17.85	17.85	-20	1,041	-1.92%
2024/03/04	10	17.90	0	0.00	17.95	10	1,036	0.96%
2024/03/01	0	0.00	1	18.15	18.10	-1	1,019	-0.10%
2024/02/29	0	0.00	1	18.20	18.20	-1	1,021	-0.10%
2024/02/27	1	18.10	2	18.23	18.20	-1	1,022	-0.10%
2024/02/23	1	18.55	5	18.60	18.55	-4	1,027	-0.39%
2024/02/22	0	0.00	13	18.65	18.65	-13	1,043	-1.25%
2024/02/21	0	0.00	2	18.75	18.75	-2	1,043	-0.19%
2024/02/19	2	18.80	0	18.75	18.75	2	1,047	0.19%
2024/02/16	0	0.00	0.6	18.35	18.20	-0.6	1,075	-0.05%
2024/02/15	0	0.00	0.1	18.05	18.05	-0.1	1,070	-0.01%
2024/02/02	0	0.00	5	18.40	18.40	-5	1,079	-0.46%
2024/01/31	10	18.30	10	18.30	18.30	0	1,094	0.00%
2024/01/29	15	18.83	0	0.00	18.75	15	1,107	1.35%
2024/01/26	0	0.00	2	18.55	18.50	-2	1,118	-0.18%
2024/01/25	0	18.50	0.7	18.35	18.15	-0.6	1,117	-0.06%
2024/01/24	0.3	18.45	0	0.00	18.50	0.3	1,112	0.02%
2024/01/23	0.1	18.25	10.2	18.20	18.25	-10.1	1,110	-0.91%
2024/01/22	10	17.95	0	0.00	17.95	10	1,108	0.90%
2024/01/19	3	17.90	0	0.00	17.90	3	1,108	0.27%
2024/01/18	12	17.90	0	0.00	17.90	12	1,101	1.09%
2024/01/17	6	18.10	2	18.08	18.05	4	1,091	0.37%
2024/01/16	31	18.80	1	18.80	18.80	30	1,042	2.88%
2024/01/10	0	0.00	0	19.25	19.10	0	1,236	0.00%
2024/01/09	15	19.47	0	19.70	19.25	15	1,243	1.21%
2024/01/08	0	0.00	0	19.78	19.60	0	1,244	0.00%
2024/01/03	5.2	19.70	0	0.00	19.65	5.2	1,278	0.41%
2024/01/02	6	19.72	0	0.00	19.75	6	1,271	0.47%
2023/12/29	0	0.00	0	19.90	19.75	0	1,255	0.00%
2023/12/28	0	0.00	0	19.95	19.90	0	1,271	0.00%
2023/12/25	0	0.00	1	19.60	19.60	-1	1,265	-0.08%
2023/12/22	0	0.00	3	20.15	19.95	-3	1,251	-0.24%
2023/12/21	3	20.40	0	0.00	20.30	3	1,242	0.24%
2023/12/18	0	0.00	2	20.80	20.75	-2	1,220	-0.16%
2023/12/15	1	19.95	1	20.00	20.20	0	1,151	0.00%
2023/12/14	0	0.00	1	19.55	19.45	-1	1,113	-0.09%
2023/12/13	0	0.00	25	19.30	19.20	-25	1,107	-2.26%
2023/12/08	10	19.55	30	19.60	19.55	-20	1,152	-1.74%
2023/12/07	0	0.00	43	19.60	19.50	-43	1,166	-3.69%
2023/12/06	1	19.75	2	19.80	19.70	-1	1,181	-0.08%
2023/12/05	3	19.75	0	0.00	19.75	3	1,226	0.24%
2023/12/04	0	0.00	10	19.80	19.95	-10	1,212	-0.82%
2023/11/30	10	19.60	0	0.00	19.65	10	1,216	0.82%
2023/11/29	1.1	19.70	0	0.00	19.75	1.1	1,223	0.09%
2023/11/28	0	0.00	20	19.85	19.85	-20	1,222	-1.64%
2023/11/24	5	19.90	0	0.00	19.90	5	1,236	0.40%
2023/11/22	0	0.00	10	20.20	20.20	-10	1,239	-0.81%
2023/11/21	1	20.10	0	0.00	20.05	1	1,249	0.08%
2023/11/17	0	0.00	1	19.70	19.90	-1	1,243	-0.08%
2023/11/14	0	0.00	4	18.90	19.00	-4	1,228	-0.33%
2023/11/08	1	19.30	0	0.00	19.25	1	1,332	0.08%
2023/11/03	1	19.40	0	0.00	19.30	1	1,361	0.07%
2023/10/26	1	19.35	0	0.00	19.25	1	1,654	0.06%
2023/10/25	0	19.60	0	0.00	19.55	0	1,676	0.00%
2023/10/24	0	0.00	1	19.25	19.25	-1	1,709	-0.06%
2023/10/23	2	19.23	0	0.00	19.20	2	1,735	0.12%
2023/10/20	13	18.98	5	18.94	19.10	8	1,762	0.46%
2023/10/19	22.1	19.67	0	0.00	19.45	22.1	1,748	1.26%
2023/10/18	27	19.66	46	20.27	20.30	-19	1,730	-1.10%
2023/10/17	6	20.10	0	0.00	20.10	6	1,607	0.37%
2023/10/16	11	20.03	10	20.45	20.45	1	1,618	0.06%
2023/10/13	10	20.20	0	0.00	20.25	10	1,643	0.61%
2023/10/12	2	20.25	0	0.00	20.45	2	1,664	0.12%
2023/10/11	1	20.10	0	0.00	20.10	1	1,676	0.06%
2023/10/06	1	20.40	0	0.00	20.40	1	1,679	0.06%
2023/10/02	0	0.00	10	20.73	20.70	-10	1,736	-0.58%
2023/09/25	0	0.00	10	21.25	21.20	-10	1,959	-0.51%
2023/09/20	1	21.55	0	0.00	21.50	1	1,959	0.05%
2023/09/08	0	0.00	2	21.75	21.85	-2	1,980	-0.10%
2023/09/07	0	0.00	20.5	21.05	21.10	-20.5	1,933	-1.06%
2023/09/05	1	21.40	0	0.00	21.45	1	1,927	0.05%
2023/09/04	0	0.00	20	21.68	21.75	-20	1,922	-1.04%
2023/08/31	5	21.25	0	0.00	21.25	5	1,912	0.26%
2023/08/17	1	20.45	3	20.65	20.85	-2	1,924	-0.10%
2023/08/16	7	21.39	15	21.40	21.25	-8	1,882	-0.42%
2023/08/15	0	0.00	1	22.25	22.25	-1	1,837	-0.05%
2023/08/14	0	0.00	3.8	22.96	22.55	-3.8	1,830	-0.21%
2023/08/11	1	23.45	2	23.55	23.55	-1	1,820	-0.05%
2023/08/10	0.2	23.90	0	0.00	23.85	0.2	1,820	0.01%
2023/08/09	21.2	24.54	2	24.40	24.10	19.2	1,815	1.06%
2023/08/08	2.3	24.50	0	0.00	24.45	2.3	1,801	0.13%
2023/08/07	0.1	24.50	0	0.00	24.50	0.1	1,781	0.01%
2023/08/04	0	0.00	15	24.50	24.30	-15	1,743	-0.86%
2023/08/02	37	24.41	2	24.80	24.30	35	1,703	2.05%
2023/08/01	1	23.50	0	0.00	23.60	1	1,583	0.06%
2023/07/31	9	23.27	0	0.00	23.30	9	1,573	0.57%
2023/07/28	1	22.45	0	0.00	22.75	1	1,538	0.06%
2023/07/26	2	22.63	0	0.00	22.90	2	1,496	0.13%
2023/07/18	20	22.30	0	0.00	22.20	20	1,456	1.37%
2023/07/14	10.3	22.30	8	22.33	22.30	2.3	1,443	0.16%
2023/07/13	0	0.00	1	22.60	22.30	-1	1,447	-0.07%
2023/07/12	4	22.75	1	22.75	22.60	3	1,475	0.20%
2023/07/11	26	23.10	0	0.00	23.10	26	1,450	1.79%
2023/07/07	1	23.10	1	23.25	23.15	0	1,469	0.00%
2023/07/06	1	24.35	0	0.00	23.65	1	1,460	0.07%
2023/07/04	2	24.25	0	0.00	24.50	2	1,469	0.14%
2023/07/03	1	24.05	0	0.00	24.05	1	1,458	0.07%
2023/06/29	1	23.20	2	23.15	23.15	-1	1,387	-0.07%
2023/06/28	1	23.30	0	0.00	23.20	1	1,419	0.07%
2023/06/27	1	23.35	0	0.00	23.30	1	1,485	0.07%
2023/06/15	0	0.00	5	23.20	23.20	-5	1,704	-0.29%
2023/06/12	0	0.00	1	23.00	23.05	-1	1,983	-0.05%
2023/05/31	3	23.10	1	23.15	23.00	2	2,069	0.10%
2023/05/30	0	0.00	1	22.85	22.85	-1	2,069	-0.05%
2023/05/29	2	22.90	3	22.98	22.85	-1	2,082	-0.05%
2023/05/26	0	0.00	1	22.85	22.80	-1	2,086	-0.05%
2023/05/25	0.1	23.50	2	23.40	23.30	-1.9	2,069	-0.09%
2023/05/19	3.1	23.57	0	0.00	23.50	3.1	2,161	0.14%
2023/05/15	0.1	23.05	0	0.00	23.00	0.1	2,162	0.00%
2023/05/10	0	0.00	3	23.80	23.90	-3	2,205	-0.14%
2023/05/09	0	0.00	1	24.05	23.70	-1	2,229	-0.04%
2023/05/08	0	0.00	20	24.20	24.25	-20	2,244	-0.89%
2023/04/28	0	0.00	1	25.50	25.50	-1	2,438	-0.04%
2023/04/25	0	0.00	5	25.28	25.10	-5	2,540	-0.20%
2023/04/24	2	26.20	1	26.10	25.75	1	2,555	0.04%
2023/04/19	0.2	25.85	1	26.00	25.85	-0.9	2,716	-0.03%
2023/04/18	0.1	26.05	0	0.00	26.00	0.1	2,699	0.00%
2023/04/17	0	0.00	8	25.95	25.80	-8	2,689	-0.30%
2023/04/14	3.2	26.53	2	26.73	26.55	1.2	2,642	0.05%
2023/04/13	0.1	26.75	5	26.65	26.60	-5	2,636	-0.19%
2023/04/12	0.1	26.75	5	26.85	26.85	-5	2,630	-0.19%
2023/04/10	1	26.85	1	26.80	26.95	0	2,662	0.00%
2023/04/07	6	27.08	3	26.98	27.05	3	2,666	0.11%
2023/04/06	18.1	26.99	14	27.09	26.55	4.1	2,665	0.15%
2023/03/31	6	26.65	1	26.70	26.50	5	2,707	0.18%
2023/03/30	0.1	26.25	0	0.00	26.45	0.1	2,832	0.00%
2023/03/29	1	26.65	2	26.68	26.50	-1	2,903	-0.03%
2023/03/28	5	26.45	5	26.50	26.45	0	2,953	0.00%
2023/03/27	8	25.74	3	25.70	25.65	5	2,956	0.17%
2023/03/24	2	25.75	0	0.00	25.75	2	3,050	0.07%
2023/03/22	15	26.32	0	0.00	26.05	15	3,135	0.48%
2023/03/21	0	26.70	3	26.70	26.55	-3	3,134	-0.10%
2023/03/20	2	26.68	21	26.92	26.90	-19	3,101	-0.61%
2023/03/17	3	26.22	30	26.17	26.30	-27	3,075	-0.88%
2023/03/16	0	0.00	6	24.95	24.90	-6	2,861	-0.21%
2023/03/15	6	25.27	1	25.15	25.10	5	2,865	0.17%
2023/03/13	2	24.90	2	24.93	24.90	0	2,867	0.00%
2023/03/10	0	0.00	1.7	25.01	24.80	-1.7	2,868	-0.06%
2023/03/09	1	24.85	1	25.00	24.90	0	2,919	0.00%
2023/03/07	2	24.90	0	0.00	24.85	2	3,081	0.06%
2023/03/06	2	24.85	0	0.00	24.85	2	3,098	0.06%
2023/03/03	2	24.40	0	0.00	24.40	2	3,099	0.06%
2023/03/02	2	24.65	7	24.64	24.60	-5	3,081	-0.16%
2023/03/01	3	24.75	5	24.86	24.75	-2	3,075	-0.07%
2023/02/24	3	25.07	1	25.00	25.10	2	3,065	0.07%
2023/02/23	2	25.13	5	25.11	25.10	-3	3,069	-0.10%
2023/02/22	1	25.20	9	24.99	25.20	-8	3,084	-0.26%
2023/02/21	0	0.00	9	24.89	25.05	-9	3,078	-0.29%
2023/02/20	0	0.00	12	25.09	25.10	-12	3,082	-0.39%
2023/02/17	7.5	24.23	1	24.30	24.40	6.5	3,049	0.21%
2023/02/14	2	24.10	0	0.00	24.10	2	3,060	0.07%
2023/02/13	1	23.95	0	23.95	23.95	1	3,074	0.03%
2023/02/10	3	24.00	8	23.70	23.80	-5	3,078	-0.16%
2023/02/09	1	24.05	1	24.25	24.05	0	3,059	0.00%
2023/02/08	2	24.35	1	24.55	24.30	1	3,057	0.03%
2023/02/07	4	24.43	3	24.50	24.40	1	3,051	0.03%
2023/02/06	1	24.50	3	24.52	24.60	-2	3,034	-0.07%
2023/02/03	2	24.30	22	24.37	24.35	-20	3,004	-0.67%
2023/02/02	1	24.30	7	24.18	24.30	-6	2,963	-0.20%
2023/02/01	2	23.90	79	23.96	23.90	-77	2,926	-2.63%
2023/01/31	14	23.73	12	23.75	23.75	2	2,906	0.07%
2023/01/30	1	23.65	5	23.79	23.70	-4	2,841	-0.14%
2023/01/17	0	0.00	1	23.45	23.45	-1	2,807	-0.04%
2023/01/16	14	23.23	5	23.53	23.30	9	2,796	0.32%
2023/01/12	0	0.00	1	23.20	23.20	-1	2,804	-0.04%
2023/01/11	0	23.15	2	22.93	23.30	-2	2,812	-0.07%
2023/01/10	23	22.86	4	23.23	22.85	19	2,796	0.68%
2023/01/09	0	0.00	3	22.33	22.40	-3	2,707	-0.11%
2023/01/06	0	0.00	2	21.98	21.90	-2	2,677	-0.07%
2023/01/05	1	22.15	2	22.20	22.10	-1	2,697	-0.04%
2023/01/04	0	0.00	15	22.07	22.05	-15	2,705	-0.55%
2023/01/03	10	22.14	11	22.12	22.10	-1	2,712	-0.04%
2022/12/30	0	0.00	20	22.15	22.10	-20	2,705	-0.74%
2022/12/29	1	22.10	16	22.06	22.20	-15	2,693	-0.56%
2022/12/28	20	22.25	4	22.20	22.10	16	2,682	0.60%
2022/12/27	16	22.32	0	0.00	22.20	16	2,646	0.60%
2022/12/26	3	22.03	0	0.00	22.35	3	2,630	0.11%
2022/12/23	3	22.18	1	22.15	22.10	2	2,595	0.08%
2022/12/22	97	21.68	2	21.45	21.75	95	2,525	3.76%
2022/12/21	5	21.05	6	21.10	20.95	-1	2,424	-0.04%
2022/12/20	2	20.80	0	0.00	20.70	2	2,354	0.08%
2022/12/19	2	21.25	0	0.00	21.10	2	2,302	0.09%
2022/12/16	3	21.63	0	0.00	21.50	3	2,245	0.13%
2022/12/15	4	21.84	0	0.00	21.75	4	2,152	0.19%
2022/12/13	1	21.40	0	0.00	21.40	1	2,046	0.05%
2022/12/12	3	20.75	0	0.00	20.90	3	1,987	0.15%
2022/12/09	31	21.36	26	21.58	21.05	5	1,987	0.25%
2022/12/08	4	20.50	0	0.00	20.50	4	1,881	0.21%
2022/12/07	2	20.90	0	0.00	20.75	2	1,869	0.11%
2022/12/06	5	21.47	63	21.37	21.05	-58	1,862	-3.11%
2022/12/05	1	21.95	0	0.00	21.80	1	1,835	0.05%
2022/12/02	3	22.02	0	0.00	21.90	3	1,826	0.16%
2022/12/01	7	22.20	5	22.25	22.25	2	1,809	0.11%
2022/11/30	13	22.29	2	22.40	22.40	11	1,749	0.63%
2022/11/29	0	0.00	5	20.91	20.90	-5	1,582	-0.32%
2022/11/28	1	20.30	1	20.30	20.80	0	1,595	0.00%
2022/11/25	2	20.60	3	20.55	20.50	-1	1,582	-0.06%
2022/11/24	0	0.00	1	20.65	20.55	-1	1,569	-0.06%
2022/11/23	1	20.45	1	20.40	20.45	0	1,570	0.00%
2022/11/18	5	20.84	5	20.70	20.60	0	1,623	0.00%
2022/11/17	0.2	20.80	0.2	20.75	20.80	0	1,711	0.00%
2022/11/16	0	0.00	0	20.80	20.60	0	1,726	0.00%
2022/11/14	2	20.90	0	0.00	21.00	2	1,752	0.11%
2022/11/11	10	20.60	0	0.00	20.60	10	1,726	0.58%
2022/11/10	0	0.00	26	20.55	20.60	-26	1,735	-1.50%
2022/11/04	0	0.00	3	19.92	20.20	-3	1,849	-0.16%
2022/10/28	1	20.20	0	0.00	20.20	1	2,138	0.05%
2022/10/25	0	0.00	12	20.45	20.10	-12	2,227	-0.54%
2022/10/24	1	20.85	0	0.00	20.60	1	2,234	0.04%
2022/10/21	5	21.40	1	21.25	21.10	4	2,335	0.17%
2022/10/20	2	21.35	4	21.16	21.60	-2	2,431	-0.08%
2022/10/19	2	21.00	1	21.40	21.05	1	2,400	0.04%
2022/10/18	0	0.00	1	20.90	21.00	-1	2,409	-0.04%
2022/10/17	10	19.70	12	19.62	20.10	-2	2,454	-0.08%
2022/10/14	0.2	20.20	0	0.00	19.95	0.2	2,503	0.01%
2022/10/13	0	0.00	20	19.60	19.15	-20	2,579	-0.78%
2022/10/12	0	0.00	15	20.10	20.15	-15	2,668	-0.56%
2022/10/05	1	20.75	0	0.00	20.80	1	2,895	0.03%
2022/10/04	0	0.00	2	20.60	20.75	-2	2,964	-0.07%
2022/10/03	0.2	20.45	0	0.00	20.40	0.2	2,968	0.01%
2022/09/30	4	20.21	0	0.00	20.55	4	2,985	0.13%
2022/09/29	1	20.05	0	0.00	20.15	1	3,007	0.03%
2022/09/28	7	19.72	2	19.90	19.70	5	3,026	0.17%
2022/09/27	0	0.00	50	20.64	20.75	-50	2,998	-1.67%
2022/09/26	6	20.94	2	20.80	20.80	4	3,003	0.13%
2022/09/23	9	21.67	0	0.00	21.70	9	3,033	0.30%
2022/09/21	21	22.17	0	0.00	22.10	21	3,066	0.68%
2022/09/19	1	22.55	3	22.65	22.55	-2	3,056	-0.07%
2022/09/16	2	22.85	0	0.00	22.85	2	3,080	0.06%
2022/09/15	2	23.10	0	0.00	23.20	2	3,093	0.06%
2022/09/13	0	0.00	4	23.05	23.15	-4	3,142	-0.13%
2022/09/08	1	22.40	4	22.70	22.85	-3	3,175	-0.09%
2022/09/02	1	23.20	0	0.00	23.05	1	3,277	0.03%
2022/09/01	1	23.30	0	0.00	23.40	1	3,267	0.03%
2022/08/31	6.3	23.75	0	0.00	23.75	6.3	3,268	0.19%
2022/08/24	2	24.45	0	0.00	24.00	2	3,264	0.06%
2022/08/22	0	0.00	0	24.00	24.10	0	3,183	0.00%
2022/08/16	1	23.35	1	23.55	23.55	0	3,273	0.00%
2022/08/15	0.1	23.80	0	0.00	23.65	0.1	3,272	0.00%
2022/08/12	0	0.00	4	23.88	23.70	-4	3,279	-0.12%
2022/08/11	10	23.80	2	23.68	23.80	8	3,290	0.24%
2022/08/10	2	23.50	5	23.47	23.40	-3	3,308	-0.09%
2022/08/09	1	22.30	19	22.29	22.65	-18	3,300	-0.55%
2022/08/08	7	21.54	25	21.72	22.00	-18	3,300	-0.55%
2022/08/05	12	21.19	3	21.20	21.30	9	3,297	0.27%
2022/08/04	32	21.36	21	21.48	21.25	11	3,337	0.33%
2022/08/03	13	22.05	1	22.05	22.00	12	3,357	0.36%
2022/08/02	2.2	22.41	0	0.00	22.35	2.2	3,461	0.06%
2022/08/01	2	22.80	0	0.00	22.75	2	3,702	0.05%
2022/07/28	10	22.95	0	0.00	22.75	10	3,928	0.25%
2022/07/27	26	24.78	10	24.81	24.80	16	3,814	0.42%
2022/07/26	6	25.23	1	25.35	25.15	5	3,718	0.13%
2022/07/25	2	25.35	0	0.00	25.35	2	3,706	0.05%
2022/07/22	2.3	25.21	0	0.00	25.10	2.3	3,773	0.06%
2022/07/21	2	25.63	0	0.00	25.70	2	3,762	0.05%
2022/07/20	5	26.01	0	0.00	25.85	5	3,744	0.13%
2022/07/18	1	24.55	1	25.35	25.35	0	3,722	0.00%
2022/07/15	1	24.80	0	0.00	24.85	1	3,697	0.03%
2022/07/13	1	23.25	0	0.00	23.60	1	3,661	0.03%
2022/07/12	10	22.30	0	0.00	22.40	10	3,630	0.28%
2022/07/06	10	23.64	3.6	23.99	23.60	6.4	3,705	0.17%
2022/07/01	3.3	23.77	1	23.90	23.70	2.3	3,809	0.06%
2022/06/28	0	0.00	1	25.75	25.70	-1	3,826	-0.03%
2022/06/24	0	0.00	35	25.12	25.30	-35	3,909	-0.90%
2022/06/23	0	0.00	12	24.18	24.55	-12	3,954	-0.30%
2022/06/22	5	24.55	1	24.60	24.55	4	4,065	0.10%
2022/06/20	7	24.90	0	0.00	24.60	7	4,131	0.17%
2022/06/17	1	25.40	15	25.55	25.50	-14	4,187	-0.33%
2022/06/16	30	26.75	10	26.15	25.90	20	4,297	0.47%
2022/06/14	0	0.00	2	25.70	25.80	-2	4,349	-0.05%
2022/06/08	2	26.23	2	26.33	26.30	0	4,600	0.00%
2022/06/07	1	25.90	2	26.08	26.00	-1	4,654	-0.02%
2022/06/06	0	0.00	12	25.96	26.00	-12	4,776	-0.25%
2022/06/02	2	25.65	0	0.00	25.65	2	4,916	0.04%
2022/06/01	1	26.00	0	0.00	25.75	1	5,046	0.02%
2022/05/31	1	25.50	0	0.00	25.50	1	5,219	0.02%
2022/05/30	0	0.00	47	25.75	25.75	-47	5,806	-0.81%
2022/05/24	1	25.20	0	0.00	24.90	1	6,374	0.02%
2022/05/23	2	25.65	27	25.62	25.50	-25	6,346	-0.39%
2022/05/20	0	0.00	1	26.20	26.15	-1	6,359	-0.02%
2022/05/19	30	25.53	14	26.01	26.05	16	6,390	0.25%
2022/05/18	31	25.81	0	0.00	26.00	31	6,387	0.49%
2022/05/17	0	0.00	50	25.29	25.35	-50	6,376	-0.78%
2022/05/16	20	24.55	13	24.70	24.65	7	6,344	0.11%
2022/05/13	7	23.81	69	23.62	24.00	-62	6,361	-0.97%
2022/05/12	114	23.49	2	23.50	23.50	112	6,452	1.74%	大買/鉅額交易
2022/05/11	65	23.74	27	23.84	23.90	38	6,429	0.59%
2022/05/10	3	24.05	0	0.00	24.45	3	6,381	0.05%
2022/05/09	27.1	24.59	2	24.90	24.55	25.1	6,286	0.40%
2022/05/06	15.2	27.00	2	26.95	27.05	13.2	6,097	0.22%
2022/05/05	1	29.20	0	0.00	29.00	1	5,944	0.02%
2022/05/04	1	28.80	0	0.00	28.85	1	5,999	0.02%
2022/05/03	1	28.65	10	28.70	28.75	-9	6,064	-0.15%
2022/04/29	3	29.00	0	0.00	28.95	3	6,120	0.05%
2022/04/28	0	0.00	3	29.05	28.95	-3	6,169	-0.05%
2022/04/27	3	27.65	0	0.00	27.70	3	6,091	0.05%
2022/04/26	0.1	28.50	3	28.42	28.40	-2.9	6,176	-0.05%
2022/04/25	2	29.20	0	0.00	28.75	2	6,183	0.03%
2022/04/22	0	0.00	1	29.90	29.85	-1	6,157	-0.02%
2022/04/21	1	29.25	6	29.36	29.45	-5	6,161	-0.08%
2022/04/20	2	28.63	0	0.00	28.65	2	6,124	0.03%
2022/04/19	2	28.78	0	0.00	28.75	2	6,147	0.03%
2022/04/18	0	0.00	2	28.45	28.40	-2	6,317	-0.03%
2022/04/15	1	29.00	4.2	28.97	28.95	-3.2	6,379	-0.05%
2022/04/14	0	0.00	10	28.95	28.95	-10	6,809	-0.15%
2022/04/13	1	28.70	10	28.50	28.80	-9	6,888	-0.13%
2022/04/12	8	27.88	3	27.98	27.80	5	6,890	0.07%
2022/04/11	1.1	28.50	1	28.95	28.30	0.1	6,869	0.00%
2022/04/08	0	0.00	0	29.30	29.15	0	6,842	0.00%
2022/04/06	2	29.78	1	29.70	29.65	1	6,909	0.01%
2022/04/01	1	29.85	8	29.84	30.00	-7	6,930	-0.10%
2022/03/30	0	30.10	0.1	30.05	30.00	-0.1	6,948	0.00%
2022/03/29	2	29.98	0	0.00	29.85	2	6,917	0.03%
2022/03/28	5	30.17	0	0.00	30.20	5	6,913	0.07%
2022/03/25	3.4	30.49	0	0.00	30.40	3.4	6,893	0.05%
2022/03/24	6	30.16	3	30.18	30.20	3	6,796	0.04%
2022/03/23	2	30.10	1	30.20	30.20	1	6,799	0.01%
2022/03/22	0.6	30.20	50	30.15	30.20	-49.4	6,782	-0.73%
2022/03/21	0.3	30.00	51	29.95	29.95	-50.7	6,717	-0.75%
2022/03/18	0	0.00	20.1	29.05	29.00	-20.1	6,681	-0.30%
2022/03/17	0	0.00	6.3	28.75	28.90	-6.3	6,660	-0.09%
2022/03/16	8.1	28.20	4	28.10	28.20	4.1	6,651	0.06%
2022/03/15	7.1	28.49	1	28.50	28.40	6.1	6,657	0.09%
2022/03/14	12	28.77	2	28.75	28.85	10	6,692	0.15%
2022/03/11	36	28.75	18	28.68	28.55	18	6,705	0.27%
2022/03/10	2	28.58	0	0.00	28.50	2	6,602	0.03%
2022/03/09	28	27.87	35	27.88	28.00	-7	6,603	-0.11%
2022/03/08	8	28.78	4	29.28	28.05	4	6,583	0.06%
2022/03/07	56	30.40	7	30.11	29.65	49	6,537	0.75%
2022/03/04	26.2	30.68	2	30.75	30.50	24.2	6,564	0.37%
2022/03/03	35	31.74	37	31.75	31.45	-2	6,548	-0.03%
2022/03/02	26.1	30.33	9	31.02	31.05	17.1	6,038	0.28%
2022/03/01	0	0.00	3	29.25	29.70	-3	5,686	-0.05%
2022/02/24	5	28.99	0	0.00	28.45	5	5,737	0.09%
2022/02/23	0	0.00	1	29.15	29.30	-1	5,798	-0.02%
2022/02/22	2	29.38	0	0.00	29.10	2	5,841	0.03%
2022/02/18	0	0.00	1	29.00	29.35	-1	5,858	-0.02%
2022/02/17	0	0.00	1	29.20	29.00	-1	6,010	-0.02%
2022/02/16	0	0.00	3	29.05	29.00	-3	6,077	-0.05%
2022/02/14	17	30.00	13	29.50	29.20	4	6,166	0.06%
2022/02/11	0	0.00	10	29.30	29.20	-10	6,342	-0.16%
2022/02/10	10	29.55	0	0.00	29.45	10	6,355	0.16%
2022/02/09	0	29.05	10	29.05	29.45	-10	6,392	-0.16%
2022/02/08	7	29.03	0	0.00	29.20	7	6,392	0.11%
2022/02/07	0	0.00	4	28.35	28.75	-4	6,372	-0.06%
2022/01/26	2	27.20	2	27.35	27.55	0	6,377	0.00%
2022/01/25	2	27.60	14	27.21	27.20	-12	6,429	-0.19%
2022/01/24	2	27.55	2	27.85	27.85	0	6,458	0.00%
2022/01/21	2	28.30	5	28.37	28.10	-3	6,530	-0.05%
2022/01/20	8	28.68	6	28.83	28.60	2	6,595	0.03%
2022/01/19	69	29.32	54	29.48	28.65	15	6,694	0.22%
2022/01/18	8	28.86	5	28.70	28.70	3	6,689	0.04%
2022/01/17	1	28.45	1	28.90	28.90	0	6,772	0.00%
2022/01/14	6	28.69	0	0.00	28.75	6	6,950	0.09%
2022/01/13	11	29.41	0	0.00	29.35	11	7,102	0.15%
2022/01/12	23.2	29.09	0	0.00	29.10	23.2	7,191	0.32%
2022/01/11	23	29.34	23	29.81	29.30	0	7,293	0.00%
2022/01/10	5	30.27	0	0.00	30.20	5	7,483	0.07%
2022/01/07	184	31.87	143.2	31.94	30.80	40.9	7,688	0.53%	大買/大賣/
2022/01/06	9	30.35	10	30.10	30.25	-1	7,697	-0.01%
2022/01/05	13	30.65	4	30.59	30.60	9	8,095	0.11%
2022/01/04	14	30.94	3	30.85	30.85	11	8,689	0.13%
2022/01/03	1	31.55	10	31.30	31.20	-9	9,127	-0.10%
2021/12/30	5	31.78	2	31.55	31.55	3	9,556	0.03%
2021/12/29	4	31.46	29.5	31.63	31.90	-25.5	10,138	-0.25%
2021/12/28	23	31.29	4	31.33	31.35	19	10,712	0.18%
2021/12/27	2	31.05	1	31.00	31.00	1	11,127	0.01%
2021/12/24	14	31.37	7.1	31.21	31.20	6.9	11,950	0.06%
2021/12/23	1.1	31.11	0	0.00	31.25	1.1	12,855	0.01%
2021/12/22	14	31.12	2	31.05	31.05	12	14,973	0.08%
2021/12/21	6	30.83	4	31.10	31.05	2	16,225	0.01%
2021/12/20	21	31.00	4	31.09	31.00	17	17,505	0.10%
2021/12/17	16	30.84	2	30.90	30.80	14	18,740	0.07%
2021/12/16	3.1	30.97	1	30.90	30.90	2.1	19,854	0.01%
2021/12/15	0.1	31.00	4	30.99	31.05	-3.9	20,506	-0.02%
2021/12/14	23	31.14	0	0.00	31.10	23	21,861	0.11%
2021/12/13	0.1	31.65	40	31.55	31.45	-40	23,383	-0.17%
2021/12/10	5	31.54	0	0.00	31.50	5	23,910	0.02%
2021/12/09	22	32.12	0.8	32.40	32.05	21.2	24,007	0.09%
2021/12/08	7	32.48	25.2	32.58	32.45	-18.2	24,107	-0.08%
2021/12/07	10	32.00	20	32.05	32.10	-10	24,142	-0.04%
2021/12/03	2	31.80	2	31.85	31.85	0	24,149	0.00%
2021/12/02	33	31.37	2	31.35	31.35	31	24,161	0.13%
2021/12/01	5	31.55	3	31.80	31.95	2	24,094	0.01%
2021/11/30	39.1	31.42	0	0.00	31.40	39.1	24,052	0.16%
2021/11/29	71.1	31.51	25	31.86	31.90	46.1	23,964	0.19%
2021/11/26	0	0.00	28	33.24	33.40	-28	23,829	-0.12%
2021/11/25	10.2	33.27	2	33.05	33.05	8.2	23,805	0.03%
2021/11/24	2	33.45	1	33.10	33.55	1	23,765	0.00%
2021/11/23	1	32.40	30	32.38	32.35	-29	23,794	-0.12%
2021/11/22	26	32.40	0	0.00	32.70	26	23,762	0.11%
2021/11/19	3	33.37	1	33.15	33.00	2	23,672	0.01%
2021/11/18	2	33.00	2	33.10	33.00	0	23,677	0.00%
2021/11/17	14	33.10	7	33.28	33.35	7	23,672	0.03%
2021/11/16	27	33.54	1	33.70	33.00	26	23,674	0.11%
2021/11/15	14	34.03	23	34.24	33.95	-9	23,540	-0.04%
2021/11/12	3.2	34.61	0	0.00	34.80	3.2	23,513	0.01%
2021/11/11	3	35.00	9	34.95	34.70	-6	23,516	-0.03%
2021/11/10	78	35.60	20	35.79	35.35	58	23,511	0.25%
2021/11/09	5	34.55	2	34.75	34.55	3	23,255	0.01%
2021/11/08	5	34.54	11	34.38	34.35	-6	23,225	-0.03%
2021/11/05	5	34.20	4	34.20	34.20	1	23,213	0.00%
2021/11/04	35	34.38	29	34.06	34.00	6	23,204	0.03%
2021/11/03	14	34.47	7	33.80	34.40	7	23,181	0.03%
2021/11/02	18	33.98	0	0.00	33.75	18	23,168	0.08%
2021/11/01	15	34.52	17	34.46	34.45	-2	23,137	-0.01%
2021/10/29	5.1	34.40	25	34.35	34.40	-20	23,112	-0.09%
2021/10/28	7	34.83	5	34.60	34.60	2	23,013	0.01%
2021/10/27	34	35.33	42	35.25	35.40	-8	22,954	-0.03%
2021/10/26	8	35.41	2	35.45	35.40	6	22,876	0.03%
2021/10/25	7	36.10	9	36.49	36.25	-2	22,792	-0.01%
2021/10/22	32	36.71	8	36.06	36.00	24	22,749	0.11%
2021/10/21	22	37.61	22	37.73	37.45	0	22,630	0.00%
2021/10/20	7	37.04	8	37.11	37.00	-1	22,522	0.00%
2021/10/19	9	37.19	2	37.33	37.35	7	22,571	0.03%
2021/10/18	45	37.73	13	37.73	37.80	32	22,550	0.14%
2021/10/15	46	36.20	40	36.45	36.85	6	22,358	0.03%
2021/10/14	32	36.15	29	36.19	35.90	3	22,261	0.01%
2021/10/13	18	38.37	15.1	38.65	37.70	2.9	21,920	0.01%
2021/10/12	60.4	39.18	34	39.60	38.00	26.4	21,540	0.12%
2021/10/08	24	38.81	17	39.04	38.70	7	21,009	0.03%
2021/10/07	34	38.41	45	38.18	38.60	-11	20,791	-0.05%
2021/10/06	29	37.72	21	38.03	37.05	8	20,704	0.04%
2021/10/05	102	37.24	96.1	37.41	37.80	6	20,263	0.03%	大買/
2021/10/04	22	36.30	18	36.42	35.75	4	19,806	0.02%
2021/10/01	89	38.08	116	37.73	36.85	-27	19,614	-0.14%	大賣/
2021/09/30	95	38.59	68.1	38.60	37.70	26.9	19,341	0.14%
2021/09/29	216	41.65	221.6	41.33	39.90	-5.6	18,976	-0.03%	大買/大賣/
2021/09/28	27.5	40.43	43.3	40.74	41.20	-15.8	17,900	-0.09%
2021/09/27	124	40.39	112.1	40.33	39.70	11.9	20,273	0.06%	大買/大賣/
2021/09/24	93.1	39.08	97	39.03	38.95	-3.9	20,095	-0.02%
2021/09/23	122	37.57	85	37.77	37.90	37	19,214	0.19%	大買/
2021/09/22	19.3	36.10	20	36.24	36.45	-0.7	18,579	0.00%
2021/09/17	91	36.66	90	36.39	35.65	1	18,086	0.01%
2021/09/16	370.1	35.87	450.7	35.89	37.15	-80.6	16,909	-0.48%	大買/大賣/
2021/09/15	371	35.07	332	35.18	34.00	39	15,636	0.25%	大買/大賣/
2021/09/14	12	33.45	1	34.10	34.00	11	15,398	0.07%
2021/09/13	36	33.64	14	33.60	34.00	22	15,526	0.14%
2021/09/10	17	32.94	37	32.93	33.10	-20	15,655	-0.13%
2021/09/09	15	31.62	16	32.00	32.00	-1	15,754	-0.01%
2021/09/08	6	32.21	23	32.37	31.60	-17	15,992	-0.11%
2021/09/07	5	32.48	68	32.64	32.95	-63	16,689	-0.38%
2021/09/06	0	0.00	0.1	32.00	31.80	-0.1	16,738	0.00%
2021/09/03	0	0.00	16	32.50	32.35	-16	16,864	-0.09%
2021/09/02	32	32.36	12	32.02	32.00	20	17,089	0.12%
2021/09/01	8	32.65	0	0.00	32.65	8	17,361	0.05%
2021/08/31	0	0.00	21	32.95	32.95	-21	17,576	-0.12%
2021/08/30	55	32.68	2	32.63	32.55	53	17,926	0.30%
2021/08/27	15	32.44	45	32.61	32.75	-30	18,213	-0.16%
2021/08/26	25	31.26	1	31.65	31.70	24	19,025	0.13%
2021/08/25	2	31.63	0	0.00	31.35	2	20,738	0.01%
2021/08/24	10	31.40	16	31.30	31.15	-6	21,035	-0.03%
2021/08/23	1	31.10	1	30.95	30.85	0	21,719	0.00%
2021/08/20	10	29.65	2	30.00	30.05	8	22,028	0.04%
2021/08/19	13	30.80	1	30.75	30.55	12	22,234	0.05%
2021/08/18	0	30.55	8	30.03	31.25	-8	22,947	-0.03%
2021/08/17	2	30.90	11	30.98	30.15	-9	23,073	-0.04%
2021/08/16	7	30.91	3	30.57	30.50	4	23,202	0.02%
2021/08/13	1	32.75	10	32.35	32.10	-9	23,247	-0.04%
2021/08/11	2	32.40	10	32.25	32.50	-8	23,721	-0.03%
2021/08/10	4	33.40	1	33.50	33.25	3	23,915	0.01%
2021/08/09	0	33.75	1	33.65	33.70	-1	24,186	0.00%
2021/08/06	0	0.00	46	34.48	33.85	-46	24,524	-0.19%
2021/08/05	5	33.74	3	33.65	33.70	2	24,927	0.01%
2021/08/04	0	0.00	7	34.04	34.00	-7	25,165	-0.03%
2021/08/03	1	33.65	12	33.52	33.50	-11	25,522	-0.04%
2021/08/02	5	33.75	0	0.00	33.75	5	25,844	0.02%
2021/07/30	5	32.81	3	32.93	32.75	2	26,439	0.01%
2021/07/29	12	32.41	1	32.85	32.75	11	26,948	0.04%
2021/07/28	2.1	32.25	8	31.54	32.10	-6	27,428	-0.02%
2021/07/27	2	32.85	13	32.83	32.65	-11	28,122	-0.04%
2021/07/26	41	34.29	19	34.44	34.25	22	29,395	0.07%
2021/07/23	5	34.64	3.1	34.64	34.95	1.9	30,292	0.01%
2021/07/22	4.1	34.05	35	33.79	33.55	-30.9	30,733	-0.10%
2021/07/21	15	34.11	7	34.44	33.90	8	31,155	0.03%
2021/07/20	26	35.04	7	35.26	34.80	19	31,290	0.06%
2021/07/19	6	36.08	8	36.23	36.50	-2	31,526	-0.01%
2021/07/16	2	35.78	16	36.29	36.10	-14	32,416	-0.04%
2021/07/15	5	35.81	1	35.90	36.25	4	33,050	0.01%
2021/07/14	45	34.75	8	34.81	35.05	37	34,334	0.11%
2021/07/13	33	35.54	31	35.67	35.00	2	34,887	0.01%
2021/07/12	1	37.30	2	36.55	36.55	-1	35,710	0.00%
2021/07/09	8.1	36.95	24	37.31	37.00	-15.9	36,360	-0.04%
2021/07/08	29	37.93	7	37.58	37.45	22	36,740	0.06%
2021/07/07	175	38.12	10	37.90	37.70	165	37,114	0.44%	大買/鉅額交易
2021/07/06	46	39.33	37	39.59	39.60	9	36,992	0.02%
2021/07/05	48.1	39.70	51.1	39.57	39.10	-3	36,582	-0.01%
2021/07/02	2,113	44.12	2,096.2	43.62	38.00	16.8	35,624	0.05%	大買/大賣/
2021/07/01	612	39.27	645.3	39.78	40.80	-33.3	32,131	-0.10%	大買/大賣/
2021/06/30	103.1	36.80	32	36.80	37.10	71.1	31,205	0.23%	大買/
2021/06/29	31	36.59	9.1	36.65	36.30	21.9	30,938	0.07%
2021/06/28	5	36.28	16.3	36.33	36.40	-11.3	30,515	-0.04%
2021/06/25	9	35.98	6	36.14	35.90	3	30,451	0.01%
2021/06/24	32	35.43	42	35.81	36.30	-10	30,419	-0.03%
2021/06/23	23	35.68	18	35.73	35.55	5	30,216	0.02%
2021/06/22	42	34.96	21	34.99	35.00	21	29,952	0.07%
2021/06/21	22	34.12	26	34.20	34.10	-4	29,728	-0.01%
2021/06/18	2	35.93	5	35.99	35.80	-3	29,486	-0.01%
2021/06/17	28	36.77	18	36.73	36.85	10	29,354	0.03%
2021/06/16	27.6	37.79	25	37.40	36.30	2.6	29,221	0.01%
2021/06/15	8.2	35.62	8	35.69	35.85	0.2	28,506	0.00%
2021/06/11	4	35.58	2	35.65	35.75	2	28,550	0.01%
2021/06/10	6	35.44	11	35.46	35.95	-5	28,699	-0.02%
2021/06/09	9.1	37.16	20.4	37.10	36.25	-11.3	28,751	-0.04%
2021/06/08	17.6	37.97	12.5	37.28	37.20	5.1	28,929	0.02%
2021/06/07	29.4	38.42	20	38.46	38.15	9.4	29,315	0.03%
2021/06/04	13.2	38.41	12	38.54	38.25	1.2	29,199	0.00%
2021/06/03	44.4	39.03	38	39.10	39.00	6.4	29,262	0.02%
2021/06/02	756	39.66	768.2	39.28	37.70	-12.2	28,922	-0.04%	大買/大賣/
2021/06/01	34	36.20	23	36.28	36.50	11	27,258	0.04%
2021/05/31	176	36.96	190	37.05	36.30	-14	27,050	-0.05%	大買/大賣/
2021/05/28	65	34.11	37	34.12	34.20	28	26,387	0.11%
2021/05/27	14.1	33.19	32	33.23	33.05	-17.9	26,125	-0.07%
2021/05/26	39	34.09	19	33.82	33.70	20	25,938	0.08%
2021/05/25	0	0.00	6	34.45	34.45	-6	25,343	-0.02%
2021/05/24	13	31.53	14	31.45	31.35	-1	25,296	0.00%
2021/05/21	3	31.18	6	31.32	31.55	-3	25,265	-0.01%
2021/05/20	4	31.01	11	31.58	30.40	-7	25,212	-0.03%
2021/05/19	46	31.83	12	31.78	31.60	34	25,136	0.14%
2021/05/18	26	30.41	43	30.51	30.90	-17	24,986	-0.07%
2021/05/17	42	29.00	32	29.24	28.10	10	24,875	0.04%
2021/05/14	36	31.44	38	30.71	31.20	-2	24,620	-0.01%
2021/05/13	20	28.92	55	29.27	29.80	-35	24,303	-0.14%
2021/05/12	23	32.20	28	31.65	30.50	-5	23,917	-0.02%
2021/05/11	28.1	34.53	38	33.77	33.85	-9.9	23,736	-0.04%
2021/05/10	9	36.13	5	36.22	36.25	4	23,436	0.02%
2021/05/07	79	36.23	57.2	36.15	36.10	21.9	23,217	0.09%
2021/05/06	52	37.30	47	37.71	37.00	5	22,688	0.02%
2021/05/05	70	36.15	76.5	36.15	35.90	-6.5	22,513	-0.03%
2021/05/04	44	35.87	48	35.49	35.10	-4	22,098	-0.02%
2021/05/03	98.5	40.87	101.3	41.10	39.00	-2.8	21,523	-0.01%	大賣/
2021/04/29	288.9	40.31	229	40.54	41.35	59.9	20,315	0.30%	大買/大賣/
2021/04/28	20	37.93	32	37.79	37.60	-12	19,398	-0.06%
2021/04/27	30	36.34	75	36.45	37.15	-45	19,018	-0.24%
2021/04/26	11	36.79	6	37.08	37.40	5	18,623	0.03%
2021/04/23	6	34.94	10.2	35.36	36.05	-4.2	18,461	-0.02%
2021/04/22	18	38.44	29.1	37.79	36.40	-11.1	18,361	-0.06%
2021/04/21	44.1	37.54	107	36.96	37.20	-62.9	17,484	-0.36%	大賣/
2021/04/20	185.2	37.26	41	37.29	37.15	144.1	16,836	0.86%	大買/鉅額交易
2021/04/19	27	37.33	77.5	37.88	38.75	-50.5	15,642	-0.32%
2021/04/16	84	34.48	31	35.00	35.25	53	14,910	0.36%
2021/04/15	285	31.56	303.2	31.60	32.05	-18.2	13,874	-0.13%	大買/大賣/
2021/04/14	50	30.16	65.9	29.70	29.15	-15.9	13,338	-0.12%
2021/04/13	31	29.44	18	28.85	28.80	13	12,951	0.10%
2021/04/12	15	28.11	24	28.40	28.75	-9	12,421	-0.07%
2021/04/09	15	26.03	12	26.16	26.15	3	12,234	0.02%
2021/04/08	2	25.58	16	25.57	25.65	-14	12,313	-0.11%
2021/04/07	7	25.89	0	0.00	25.85	7	12,564	0.06%
2021/04/06	9	26.03	31	26.30	26.40	-22	12,562	-0.18%
2021/04/01	1	25.40	5	25.52	25.60	-4	12,538	-0.03%
2021/03/31	11	25.26	1	25.35	25.50	10	12,650	0.08%
2021/03/30	0	0.00	7	25.06	25.20	-7	12,840	-0.05%
2021/03/29	14	24.71	1	24.85	24.95	13	13,816	0.09%
2021/03/26	0	0.00	2	24.53	24.65	-2	15,252	-0.01%
2021/03/25	6.1	24.25	11	24.18	24.00	-5	15,354	-0.03%
2021/03/24	0	0.00	3	24.02	24.10	-3	15,359	-0.02%
2021/03/23	0	0.00	2	24.20	23.80	-2	15,387	-0.01%
2021/03/22	32	24.05	2	24.15	24.15	30	15,412	0.19%
2021/03/19	10.1	23.81	0	0.00	23.95	10.1	15,544	0.06%
2021/03/18	4	24.21	9	24.30	24.20	-5	15,626	-0.03%
2021/03/17	14	24.27	1	24.45	24.15	13	15,673	0.08%
2021/03/16	15.5	25.06	3	24.77	24.60	12.5	15,624	0.08%
2021/03/15	4	25.39	5.2	25.42	25.80	-1.2	15,413	-0.01%
2021/03/12	22	24.96	31	25.09	25.30	-9	15,193	-0.06%
2021/03/11	19	24.08	38.1	24.32	24.45	-19.1	15,074	-0.13%
2021/03/10	6	23.23	10	23.25	23.30	-4	14,761	-0.03%
2021/03/09	23	22.73	26	23.02	22.70	-3	14,550	-0.02%
2021/03/08	233	23.35	242	23.38	23.25	-9	14,315	-0.06%	大買/大賣/
2021/03/05	20	21.98	3	22.25	21.70	17	13,831	0.12%
2021/03/04	4	22.28	5	22.26	22.25	-1	13,912	-0.01%
2021/03/03	0	21.90	1	22.00	22.15	-1	14,011	-0.01%
2021/03/02	1	21.65	0	0.00	21.65	1	14,023	0.01%
2021/02/26	1	22.00	0	0.00	22.15	1	14,132	0.01%
2021/02/25	0	0.00	11.2	22.11	22.30	-11.2	14,487	-0.08%
2021/02/24	6	22.33	12	21.99	21.65	-6	14,774	-0.04%
2021/02/23	14	22.09	13.3	22.17	22.25	0.7	14,872	0.00%
2021/02/22	2	21.85	10	21.92	21.90	-8	14,791	-0.05%
2021/02/19	7	21.78	5	21.66	21.90	2	14,809	0.01%
2021/02/18	13	21.73	7	21.64	21.75	6	14,865	0.04%
2021/02/17	3	21.30	9	21.37	21.50	-6	15,052	-0.04%
2021/02/05	5	20.82	11	20.95	20.70	-6	15,126	-0.04%
2021/02/04	7	21.04	1	21.30	20.80	6	15,431	0.04%
2021/02/03	9	20.86	7	21.04	21.05	2	15,936	0.01%
2021/02/02	3	20.80	17	20.91	20.95	-14	16,066	-0.09%
2021/02/01	1	20.40	11	20.30	20.40	-10	16,283	-0.06%
2021/01/29	9	20.34	3	20.10	20.10	6	16,551	0.04%
2021/01/28	10	20.74	10	20.63	20.65	0	16,527	0.00%
2021/01/27	10	20.89	11	20.64	20.60	-1	16,551	-0.01%
2021/01/26	6	19.65	2	19.55	19.75	4	16,437	0.02%
2021/01/25	10	19.84	8	19.98	20.15	2	16,467	0.01%
2021/01/22	1	19.00	6	19.08	19.30	-5	16,400	-0.03%
2021/01/21	0	0.00	22.1	18.67	18.70	-22.1	16,443	-0.13%
2021/01/20	4	18.76	3.1	18.65	18.65	0.9	16,679	0.01%
2021/01/19	2.1	19.91	5	19.69	19.70	-2.9	16,937	-0.02%
2021/01/18	4	20.03	37	20.05	20.00	-33	17,350	-0.19%
2021/01/15	7.3	20.50	6	20.27	20.70	1.3	17,316	0.01%
2021/01/14	10	21.20	0	21.20	21.20	10	17,192	0.06%
2021/01/13	6	21.70	115	21.60	21.70	-109	17,145	-0.64%	大賣/鉅額交易
2021/01/12	8	21.74	10	22.00	21.50	-2	17,124	-0.01%
2021/01/11	4	22.64	13	22.48	22.35	-9	16,962	-0.05%
2021/01/08	15	22.46	8	22.24	22.25	7	17,133	0.04%
2021/01/07	24	22.83	24.3	22.78	22.60	-0.3	17,083	0.00%
2021/01/06	15.1	22.22	10	22.37	22.05	5.1	16,947	0.03%
2021/01/05	13	22.73	12	22.71	22.70	1	17,181	0.01%
2021/01/04	6	22.76	18.2	22.93	22.95	-12.2	17,103	-0.07%
2020/12/31	11	22.34	10	22.50	22.60	1	16,890	0.01%
2020/12/30	38	22.30	39	22.48	22.15	-1	16,704	-0.01%
2020/12/29	25	22.00	16	21.92	21.95	9	16,457	0.05%
2020/12/28	26	21.83	1.1	21.91	22.00	24.9	16,379	0.15%
2020/12/25	15	21.79	0	0.00	21.90	15	16,215	0.09%
2020/12/24	41	21.64	93	21.87	21.90	-52	16,067	-0.32%
2020/12/23	212	21.24	20	22.54	21.00	192	15,843	1.21%	大買/鉅額交易
2020/12/22	227.3	22.41	313.5	22.41	21.45	-86.2	15,000	-0.57%	大買/大賣/
2020/12/21	8	20.81	13	20.68	20.75	-5	13,652	-0.04%
2020/12/18	27	20.25	19	20.25	20.30	8	13,650	0.06%
2020/12/17	6	20.40	0	0.00	20.40	6	13,776	0.04%
2020/12/16	2	20.55	1	20.50	20.65	1	13,962	0.01%
2020/12/15	30	20.54	3	20.67	20.55	27	14,724	0.18%
2020/12/14	7	20.64	34	20.85	20.65	-27	16,035	-0.17%
2020/12/11	0	0.00	14	20.41	20.25	-14	15,971	-0.09%
2020/12/10	2	20.53	32	20.45	20.40	-30	16,052	-0.19%
2020/12/09	0	0.00	5	20.39	20.45	-5	16,208	-0.03%
2020/12/08	29	20.58	22	20.50	20.50	7	16,748	0.04%
2020/12/07	17	20.91	28.2	20.83	20.65	-11.2	17,595	-0.06%
2020/12/04	20	20.43	28.4	20.46	20.65	-8.4	18,007	-0.05%
2020/12/03	3.2	19.87	1	20.00	19.85	2.2	18,221	0.01%
2020/12/02	13	19.87	5	19.87	19.75	8	18,883	0.04%
2020/12/01	12.5	19.99	2	20.15	20.20	10.5	18,815	0.06%
2020/11/30	18	19.97	12	20.27	19.90	6	18,901	0.03%
2020/11/27	15	19.98	0	0.00	19.85	15	18,820	0.08%
2020/11/26	5	20.12	7	20.14	20.20	-2	18,621	-0.01%
2020/11/25	36	20.17	32	20.35	20.10	4	18,576	0.02%
2020/11/24	80	20.39	31	20.21	20.20	49	18,379	0.27%
2020/11/23	45	20.40	10	20.73	20.90	35	17,947	0.20%
2020/11/20	12	19.75	19.8	19.41	19.80	-7.8	17,494	-0.04%
2020/11/19	1	19.05	0	0.00	19.00	1	17,286	0.01%
2020/11/18	11	19.01	0	0.00	19.00	11	17,220	0.06%
2020/11/17	8	18.93	4.1	18.90	19.10	3.9	17,149	0.02%
2020/11/16	18	18.68	10	18.70	18.70	8	17,023	0.05%
2020/11/13	11	19.47	8	19.29	19.25	3	16,657	0.02%
2020/11/12	16	19.53	3	19.58	19.60	13	16,513	0.08%
2020/11/11	10	20.22	59.4	20.12	20.00	-49.4	16,366	-0.30%
2020/11/10	14.5	19.44	19.5	19.22	19.10	-5	15,820	-0.03%
2020/11/09	52.2	19.07	27	19.26	19.10	25.2	15,591	0.16%
2020/11/06	32.3	18.83	17.3	18.81	19.00	15	15,226	0.10%
2020/11/05	22	18.30	27	18.29	18.30	-5	14,840	-0.03%
2020/11/04	45	18.31	0	0.00	18.10	45	14,739	0.31%
2020/11/03	12	18.41	15	18.53	18.60	-3	14,574	-0.02%
2020/11/02	4	17.84	19	17.94	17.95	-15	14,306	-0.10%
2020/10/30	19	17.91	4	18.00	17.65	15	14,143	0.11%
2020/10/29	9	17.78	10.4	17.72	17.95	-1.4	13,990	-0.01%
2020/10/28	46	18.52	2	18.08	18.20	44	13,767	0.32%
2020/10/27	5	18.31	7	18.41	18.50	-2	13,405	-0.01%
2020/10/26	9	17.93	60.1	18.02	17.95	-51.1	12,908	-0.40%
2020/10/23	7	17.16	20	17.17	17.15	-13	12,334	-0.11%
2020/10/22	10	17.02	2	17.00	17.15	8	12,219	0.07%
2020/10/21	7	16.54	52	16.67	16.85	-45	12,048	-0.37%
2020/10/20	5	16.62	9	16.71	16.60	-4	11,987	-0.03%
2020/10/19	5	16.56	35.4	16.64	16.60	-30.4	11,907	-0.26%
2020/10/16	55	16.75	5	16.69	16.45	50	11,877	0.42%
2020/10/15	30	16.47	17	16.56	16.65	13	11,639	0.11%
2020/10/14	19	16.31	6	16.43	16.40	13	11,511	0.11%
2020/10/13	19	16.32	16	16.61	16.25	3	11,336	0.03%
2020/10/12	2	16.20	0	0.00	16.20	2	10,910	0.02%
2020/10/08	5	16.28	2	16.25	16.35	3	10,878	0.03%
2020/10/06	0	0.00	1	16.45	16.50	-1	10,738	-0.01%
2020/10/05	3	15.80	4	15.93	16.25	-1	10,644	-0.01%
2020/09/30	6	15.65	6	15.70	15.70	0	10,605	0.00%
2020/09/25	2	16.00	0	0.00	15.60	2	10,431	0.02%
2020/09/24	8	16.09	0	0.00	16.00	8	10,168	0.08%
2020/09/23	9	16.65	3	16.92	16.25	6	9,913	0.06%
2020/09/22	14	16.90	6	16.92	17.00	8	9,673	0.08%
2020/09/21	19	17.41	15	17.18	17.10	4	9,469	0.04%
2020/09/18	27	17.42	8	17.66	17.50	19	9,205	0.21%
2020/09/17	169	17.66	186	17.54	17.55	-17	8,368	-0.20%	大買/大賣/
2020/09/15	1	15.70	3	16.00	16.25	-2	6,847	-0.03%
2020/09/14	29	15.83	34	16.03	15.90	-5	6,652	-0.08%
2020/09/11	19	16.46	8	16.75	16.20	11	6,375	0.17%
2020/09/10	16	16.81	16.6	17.09	17.20	-0.6	5,752	-0.01%
2020/09/09	39	15.86	33	16.00	16.15	6	4,808	0.12%
2020/09/08	3	15.17	4	15.30	15.30	-1	4,004	-0.02%
2020/09/07	151	15.25	175.1	15.20	15.25	-24.1	3,496	-0.69%	大買/大賣/
2020/09/03	2	13.85	11	13.56	13.80	-9	2,682	-0.34%
2020/09/02	1	13.25	2	13.50	13.45	-1	2,510	-0.04%
2020/08/31	0	0.00	15	13.11	13.00	-15	2,447	-0.61%
2020/08/28	0	0.00	3.7	12.97	12.90	-3.7	2,420	-0.15%
2020/08/26	3	12.95	0	0.00	12.85	3	2,433	0.12%
2020/08/25	0	0.00	6	12.92	12.95	-6	2,440	-0.25%
2020/08/24	2	12.70	0	0.00	12.70	2	2,423	0.08%
2020/08/21	6	12.44	0	0.00	12.75	6	2,403	0.25%
2020/08/20	2	12.50	0	0.00	12.35	2	2,368	0.08%
2020/08/19	2	13.00	0	0.00	12.90	2	2,326	0.09%
2020/08/18	10	13.04	15	13.10	13.10	-5	2,292	-0.22%
2020/08/17	9	13.11	19	13.20	13.35	-10	2,223	-0.45%
2020/08/14	0	0.00	7	12.45	12.45	-7	2,021	-0.35%
2020/08/12	0	0.00	2	12.20	12.20	-2	2,117	-0.09%
2020/08/11	0	0.00	10	12.25	12.20	-10	2,127	-0.47%
2020/07/27	1	11.60	0	0.00	11.45	1	2,272	0.04%
2020/07/24	0	0.00	4.6	11.81	11.80	-4.6	2,258	-0.20%
2020/07/22	0	0.00	2	12.50	12.55	-2	2,282	-0.09%
2020/07/20	10	12.50	0	0.00	12.55	10	2,331	0.43%
2020/07/15	0	0.00	5	12.55	12.65	-5	2,366	-0.21%
2020/07/09	0	0.00	4	12.70	12.60	-4	2,418	-0.17%
2020/06/29	10	12.25	0	0.00	12.20	10	2,509	0.40%
2020/06/23	15	12.55	5	12.80	12.45	10	2,545	0.39%
2020/06/22	10	12.65	5	12.85	12.60	5	2,547	0.20%
2020/06/19	0	0.00	1	12.35	12.35	-1	2,472	-0.04%
2020/06/12	3	11.90	0	0.00	11.80	3	2,709	0.11%
2020/06/11	5	12.10	4	12.18	12.10	1	2,687	0.04%
2020/06/09	0	0.00	2	12.60	12.60	-2	2,721	-0.07%
2020/06/04	1	12.35	0	0.00	12.20	1	2,662	0.04%
2020/06/02	0	0.00	1	12.00	12.00	-1	2,645	-0.04%
2020/05/27	0	0.00	3	11.93	11.95	-3	2,596	-0.12%
2020/05/21	0	0.00	2.7	12.20	12.25	-2.7	2,576	-0.10%
2020/05/20	2	12.15	0	0.00	12.20	2	2,554	0.08%
2020/05/19	4	12.33	0	0.00	12.40	4	2,509	0.16%
2020/05/18	1	11.85	1	11.80	11.80	0	2,409	0.00%
2020/05/15	5	11.75	0	0.00	11.85	5	2,397	0.21%
2020/05/12	0	0.00	1	11.90	12.05	-1	2,380	-0.04%
2020/05/11	3	12.25	0	0.00	12.15	3	2,353	0.13%
2020/05/06	3	12.25	0	0.00	12.25	3	2,309	0.13%
2020/04/30	1	12.40	5	12.35	12.45	-4	2,244	-0.18%
2020/04/28	0	0.00	20	11.90	11.95	-20	2,210	-0.90%
2020/04/24	20	11.90	0	0.00	11.80	20	2,197	0.91%
2020/04/23	0	0.00	5	11.60	11.80	-5	2,168	-0.23%
2020/04/21	1	10.90	0	0.00	10.85	1	2,070	0.05%
2020/04/17	1	11.50	0	0.00	11.45	1	2,022	0.05%
2020/04/16	0	0.00	9.4	11.33	11.30	-9.4	1,987	-0.47%
2020/04/15	10	11.40	5	11.40	11.45	5	1,974	0.25%
2020/04/08	0	10.65	0	0.00	10.65	0	1,908	0.00%
2020/04/06	0	0.00	10	10.05	10.00	-10	1,846	-0.54%
2020/04/01	0	0.00	30	10.00	10.10	-30	1,822	-1.65%
2020/03/31	0	10.10	0	0.00	10.05	0	1,818	0.00%
2020/03/27	0	0.00	2	9.73	9.70	-2	1,795	-0.11%
2020/03/25	2	9.46	0	0.00	9.70	2	1,788	0.11%
2020/03/24	0	0.00	0	8.90	8.90	0	1,767	0.00%
2020/03/23	11	8.24	10	8.40	8.25	1	1,763	0.06%
2020/03/12	2	10.80	1	11.05	10.75	1	1,721	0.06%
2020/03/06	5	12.15	0	0.00	12.10	5	1,595	0.31%
2020/03/03	1	12.05	0	0.00	12.00	1	1,607	0.06%
2020/02/26	1	12.05	0	0.00	12.15	1	1,593	0.06%
2020/02/24	4	12.23	0	0.00	12.25	4	1,582	0.25%
2020/02/20	1	12.50	0	0.00	12.40	1	1,611	0.06%
2020/02/19	0	0.00	2	12.45	12.45	-2	1,616	-0.12%
2020/02/17	2	12.20	0	0.00	12.25	2	1,674	0.12%
2020/02/11	1	12.25	0	0.00	12.35	1	1,771	0.06%
2020/02/04	0	0.00	5	12.40	12.45	-5	2,136	-0.23%
2020/02/03	16	12.49	10	12.43	12.30	6	2,168	0.28%
2020/01/30	1	12.80	0	0.00	12.55	1	2,176	0.05%
2020/01/20	1	13.60	0	0.00	13.60	1	2,156	0.05%
2020/01/16	2	13.70	2	13.75	13.65	0	2,160	0.00%
2020/01/08	1.3	13.74	0	0.00	13.70	1.3	2,182	0.06%
2020/01/06	1	14.00	0	0.00	14.10	1	2,146	0.05%
2019/12/31	0.2	13.80	0	0.00	13.85	0.2	2,096	0.01%
2019/12/30	2	13.90	0	0.00	13.95	2	2,091	0.10%
2019/12/27	2	14.00	1	13.95	14.00	1	2,082	0.05%
2019/12/26	10	13.85	0	0.00	13.95	10	2,080	0.48%
2019/12/25	0	0.00	1	13.85	13.90	-1	2,087	-0.05%
2019/12/24	2	14.00	0	0.00	14.00	2	2,092	0.10%
2019/12/23	10	13.95	0	0.00	13.95	10	2,102	0.48%
2019/12/19	2	14.30	0	0.00	14.25	2	2,079	0.10%
2019/12/18	1	14.50	2	14.55	14.50	-1	2,049	-0.05%
2019/12/17	1	14.40	4.2	14.38	14.50	-3.2	2,011	-0.16%
2019/12/16	0	0.00	4	14.20	14.25	-4	1,936	-0.21%
2019/12/13	1	14.10	0	0.00	14.05	1	1,923	0.05%
2019/12/12	2	14.00	2	14.25	14.05	0	1,941	0.00%
2019/12/11	0	0.00	3	13.95	13.95	-3	2,083	-0.14%
2019/12/10	0	0.00	5	13.90	13.95	-5	2,068	-0.24%
2019/12/06	0	0.00	0.2	13.50	13.60	-0.2	2,023	-0.01%
2019/12/05	2	13.53	0	0.00	13.55	2	2,030	0.10%
2019/11/27	1	13.55	0	0.00	13.60	1	2,129	0.05%
2019/11/22	0	0.00	2	13.45	13.40	-2	2,144	-0.09%
2019/11/19	2	13.45	0	0.00	13.50	2	2,226	0.09%
2019/11/14	4	13.35	0	0.00	13.30	4	2,290	0.17%
2019/11/12	0	0.00	0.4	13.70	13.75	-0.4	2,274	-0.02%
2019/11/11	0	0.00	2	13.85	13.55	-2	2,256	-0.09%
2019/11/08	2	13.90	2	13.95	14.00	0	2,220	0.00%
2019/11/07	0	0.00	2	14.20	14.25	-2	2,168	-0.09%
2019/11/06	2	13.75	2	13.85	14.00	0	2,083	0.00%
2019/11/04	0	0.00	42	13.96	13.90	-42	1,954	-2.15%
2019/11/01	0	0.00	2	13.40	13.60	-2	1,857	-0.11%
2019/10/31	3	13.25	0	0.00	13.40	3	1,818	0.16%
2019/10/29	1	13.05	0	0.00	13.20	1	1,765	0.06%
2019/10/18	2	12.55	0	0.00	12.55	2	1,739	0.11%
2019/10/14	3	12.72	0	0.00	12.70	3	1,716	0.17%
2019/10/03	1	12.65	0	0.00	12.75	1	1,698	0.06%
2019/09/24	2	13.05	0	0.00	13.00	2	1,656	0.12%
2019/09/23	0	0.00	8	13.14	13.10	-8	1,643	-0.49%
2019/09/18	1	13.20	0	0.00	13.20	1	1,597	0.06%
2019/09/17	1	13.45	2	13.60	13.45	-1	1,555	-0.06%
2019/09/16	0	0.00	63	13.89	13.55	-63	1,520	-4.14%
2019/09/02	0	0.00	2	12.75	12.85	-2	1,115	-0.18%
2019/08/27	0	0.00	0.7	12.50	12.55	-0.7	1,038	-0.07%
2019/08/26	0	0.00	5	12.48	12.60	-5	1,018	-0.49%
2019/08/23	0	0.00	2	12.60	12.60	-2	970	-0.21%
2019/08/20	0	0.00	3	12.25	12.35	-3	972	-0.31%
2019/08/19	0	0.00	6	12.25	12.35	-6	933	-0.64%
2019/08/16	0	0.00	7	12.00	12.05	-7	872	-0.80%
2019/08/08	100	11.68	0	0.00	11.70	100	836	11.95%
2019/08/05	2	11.60	3	11.70	11.70	-1	839	-0.12%
2019/07/30	1	12.10	0	0.00	12.05	1	811	0.12%
2019/07/24	0	0.00	1	12.05	12.05	-1	795	-0.13%
2019/07/22	4	12.15	0	0.00	12.10	4	765	0.52%
2019/07/12	3	12.10	24	12.05	12.05	-21	777	-2.70%
2019/07/11	2	12.00	0	0.00	12.05	2	787	0.25%
2019/07/02	0	0.00	14	12.02	12.05	-14	797	-1.76%
2019/07/01	0	0.00	20	12.00	11.90	-20	789	-2.53%
2019/06/26	4	11.75	0	0.00	11.75	4	791	0.51%
2019/06/20	0	0.00	2	11.80	11.80	-2	771	-0.26%
2019/06/14	0	0.00	0	11.70	11.75	0	788	0.00%
2019/06/10	0	0.00	1	11.70	11.70	-1	819	-0.12%
2019/05/31	0	0.00	1	12.05	12.00	-1	832	-0.12%
2019/05/29	32	12.09	2	11.95	12.00	30	828	3.62%
2019/05/28	0	0.00	32	12.35	12.35	-32	798	-4.01%
2019/05/17	1	11.75	0	0.00	11.70	1	807	0.12%
2019/05/15	3	11.75	0	0.00	11.75	3	825	0.36%
2019/05/14	10	11.50	0	0.00	11.50	10	853	1.17%
2019/05/08	0	0.00	3	11.75	11.75	-3	840	-0.36%
2019/05/06	0	0.00	3	11.80	11.75	-3	841	-0.36%
2019/05/02	3	11.85	0	0.00	11.95	3	830	0.36%
2019/04/24	3	12.05	0	0.00	12.00	3	830	0.36%
2019/04/15	2	12.00	10	11.95	12.05	-8	788	-1.02%
2019/04/11	31	11.97	0	0.00	12.00	31	785	3.95%
2019/04/10	5.7	11.95	11.8	11.95	12.00	-6.1	769	-0.80%
2019/04/09	0	0.00	5	11.95	12.00	-5	763	-0.66%
2019/04/02	2	11.93	0	0.00	11.90	2	758	0.26%
2019/04/01	3	11.97	0	0.00	12.00	3	750	0.40%
2019/03/29	4	11.98	0	0.00	12.05	4	739	0.54%
2019/03/26	0	12.00	0	0.00	12.00	0	752	0.00%
2019/03/25	10	12.00	0	0.00	12.00	10	755	1.32%
2019/03/15	0	0.00	1	12.05	12.00	-1	721	-0.14%
2019/03/07	1	12.30	0	0.00	12.20	1	799	0.13%
2019/03/06	0	0.00	0.1	12.25	12.25	-0.1	798	-0.01%
2019/03/05	1	12.20	5	12.20	12.20	-4	797	-0.50%
2019/03/04	5	12.25	0	0.00	12.25	5	799	0.63%
2019/02/26	2	12.35	0.2	12.35	12.35	1.8	782	0.23%
2019/02/22	5	12.35	0	0.00	12.35	5	774	0.65%
2019/02/13	0	0.00	5	12.40	12.40	-5	753	-0.66%
2019/01/21	0	0.00	0	11.90	11.95	0	745	0.00%
2019/01/17	4	11.80	0	0.00	11.85	4	761	0.53%
2019/01/15	5	11.80	0	0.00	11.75	5	771	0.65%
2019/01/07	1	11.80	0	0.00	11.75	1	813	0.12%
2018/12/21	0	0.00	3	11.85	11.75	-3	901	-0.33%
2018/12/19	0	0.00	6	11.95	12.00	-6	905	-0.66%
2018/12/18	0	0.00	6	12.00	12.05	-6	926	-0.65%
2018/12/14	15	12.23	0	0.00	12.20	15	956	1.57%
2018/11/30	2	11.70	0	0.00	11.70	2	931	0.21%
2018/11/29	2	12.40	0	0.00	12.40	2	891	0.22%
2018/11/06	1	12.55	5	12.35	12.50	-4	846	-0.47%
2018/10/26	0	0.00	17	11.75	11.50	-17	811	-2.10%
2018/10/25	2	11.60	0	0.00	11.65	2	805	0.25%
2018/10/23	2	12.05	0	0.00	12.00	2	783	0.26%
2018/10/11	1	12.70	0	0.00	12.40	1	744	0.13%
2018/09/25	1	14.25	6	14.15	14.10	-5	667	-0.75%
2018/09/21	6	13.95	0	0.00	14.00	6	635	0.94%
2018/09/14	0	0.00	0.1	13.80	13.75	-0.1	637	-0.02%
2018/09/13	0	0.00	0.8	13.80	13.75	-0.8	672	-0.12%
2018/09/12	1	13.60	40.8	13.55	13.60	-39.8	660	-6.02%
2018/09/07	2	13.75	0	0.00	13.70	2	660	0.30%
2018/09/04	1	13.80	0	0.00	13.85	1	686	0.15%
2018/08/31	0	0.00	1	13.85	13.80	-1	713	-0.14%
2018/08/29	5	13.80	0	0.00	13.80	5	720	0.69%
2018/08/27	2	13.70	0	0.00	13.75	2	730	0.27%
2018/08/14	0	0.00	10	13.70	13.70	-10	787	-1.27%
2018/08/10	5	13.90	0	0.00	13.80	5	881	0.57%
2018/08/08	2	13.80	0	0.00	13.85	2	883	0.23%
2018/07/20	3	13.95	0	0.00	14.00	3	932	0.32%
2018/07/19	2	13.95	0	0.00	13.90	2	936	0.21%
2018/07/05	0	0.00	0.2	13.95	13.95	-0.2	1,056	-0.02%
2018/06/28	0	0.00	1	13.95	14.00	-1	1,085	-0.09%
2018/06/12	0	0.00	3	14.77	14.80	-3	1,072	-0.28%
2018/05/23	5	15.05	0	0.00	15.00	5	1,144	0.44%
2018/05/22	0	0.00	21	14.90	15.00	-21	1,138	-1.84%
2018/05/18	0	0.00	12	15.19	15.15	-12	1,158	-1.04%
2018/05/11	0	0.00	10	14.80	14.80	-10	1,195	-0.84%
2018/05/07	10	14.50	0	0.00	14.50	10	1,224	0.82%
2018/05/04	10	14.50	0	0.00	14.50	10	1,240	0.81%
2018/04/25	0	0.00	1	14.35	14.40	-1	1,481	-0.07%
2018/04/16	0	0.00	10.2	14.80	14.80	-10.2	1,808	-0.56%
2018/04/10	1	14.55	0	0.00	14.55	1	1,930	0.05%
2018/04/03	0	0.00	10	14.40	14.55	-10	2,062	-0.48%
2018/03/30	2	14.55	0	0.00	14.60	2	2,442	0.08%
2018/03/23	5	14.60	0	0.00	14.60	5	2,683	0.19%
2018/03/14	2	15.20	0	0.00	15.10	2	3,114	0.06%
2018/03/05	1	14.85	9	15.00	14.85	-8	3,573	-0.22%
2018/03/02	0	0.00	1	15.00	15.00	-1	3,570	-0.03%
2018/03/01	1	15.15	0	0.00	15.20	1	3,576	0.03%
2018/02/27	10	15.29	10	15.25	15.30	0	3,584	0.00%
2018/02/26	0	0.00	10	15.15	15.10	-10	3,561	-0.28%
2018/02/21	0	0.00	10	14.90	14.95	-10	3,614	-0.28%
2018/02/12	0	0.00	10	14.55	14.60	-10	3,608	-0.28%
2018/02/09	1	14.55	5	14.50	14.55	-4	3,595	-0.11%
2018/02/07	2	14.65	0	0.00	14.50	2	3,602	0.06%
2018/02/06	30	14.83	1	15.00	14.55	29	3,611	0.80%
2018/02/05	10	15.10	10	15.30	15.30	0	3,632	0.00%
2018/01/31	10	15.40	0	0.00	15.55	10	3,706	0.27%
2018/01/30	0	0.00	12	15.60	15.60	-12	3,701	-0.32%
2018/01/29	1	15.75	0	0.00	15.75	1	3,750	0.03%
2018/01/25	0	0.00	20	15.90	15.90	-20	3,725	-0.54%
2018/01/23	11	15.65	3	15.75	15.65	8	3,685	0.22%
2018/01/22	11	15.80	1	15.90	15.85	10	3,632	0.28%
2018/01/19	5	15.95	0	0.00	15.90	5	3,588	0.14%
2018/01/18	3	16.15	0	0.00	16.15	3	3,543	0.08%
2018/01/12	10	16.50	1	16.50	16.45	9	3,455	0.26%
2018/01/11	7	16.49	0	0.00	16.55	7	3,407	0.21%
2018/01/10	1	16.80	2	16.78	16.70	-1	3,365	-0.03%
2018/01/09	5	16.55	0	0.00	16.55	5	3,197	0.16%
2018/01/08	0	0.00	3	16.50	16.50	-3	3,156	-0.10%
2018/01/05	1	16.45	0.7	16.40	16.45	0.3	3,110	0.01%
2018/01/04	0	0.00	1	16.50	16.40	-1	3,086	-0.03%
2018/01/03	5	16.36	3.2	16.29	16.30	1.8	3,047	0.06%
2018/01/02	5	16.50	0	0.00	16.50	5	2,973	0.17%