台聚 (1304)-元大-東泰券商分點個股進出

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

台聚

(1304)

可現股當沖

股價
15.90
漲跌
▲0.05
漲幅
+0.32%
成交量
1,242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－元大-東泰券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-東泰券商分點個股進出
元大-東泰券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/30	10	15.90	0	0.00	15.85	10	2,455	0.41%
2024/05/29	1	15.95	1	16.05	16.05	0	2,452	0.00%
2024/05/28	6	15.89	0	0.00	16.15	6	2,433	0.25%
2024/05/27	6	15.58	0	0.00	15.70	6	2,391	0.25%
2024/05/24	1	15.70	2	15.80	15.75	-1	2,345	-0.04%
2024/05/23	38	15.84	20	15.80	15.85	18	2,326	0.77%
2024/05/22	2	16.15	0	0.00	16.15	2	2,283	0.09%
2024/05/21	27	16.09	0	0.00	16.10	27	2,275	1.19%
2024/05/20	7	16.41	12	16.55	16.40	-5	2,241	-0.22%
2024/05/17	0	0.00	3	16.47	16.45	-3	2,210	-0.14%
2024/05/16	1	16.30	0	0.00	16.30	1	2,189	0.05%
2024/05/15	0	16.35	2	16.20	16.20	-2	2,177	-0.09%
2024/05/13	12	15.91	0	0.00	16.15	12	2,120	0.57%
2024/05/10	1	15.65	0	0.00	15.95	1	2,081	0.05%
2024/05/09	2	15.68	2	15.80	15.60	0	2,060	0.00%
2024/05/08	6	15.73	0	0.00	15.70	6	2,038	0.29%
2024/05/07	27	15.84	2	15.75	15.75	25	2,000	1.25%
2024/05/06	9	16.07	0	0.00	16.00	9	1,923	0.47%
2024/05/03	0.2	16.30	2	16.15	16.10	-1.8	1,893	-0.09%
2024/05/02	5	16.20	0.2	16.20	16.15	4.9	1,865	0.26%
2024/04/30	49	15.98	0	0.00	15.85	49	1,825	2.68%
2024/04/29	1	16.25	0	0.00	16.40	1	1,653	0.06%
2024/04/26	1.2	16.06	1	16.05	16.10	0.2	1,588	0.01%
2024/04/25	5	16.05	0	0.00	16.05	5	1,578	0.32%
2024/04/24	6	16.21	0	0.00	16.20	6	1,575	0.38%
2024/04/22	0	0.00	24	16.18	16.25	-24	1,602	-1.50%
2024/04/19	4	16.29	1	16.05	16.00	3	1,572	0.19%
2024/04/18	21	16.15	20	16.20	16.35	1	1,538	0.06%
2024/04/17	1	16.20	0	0.00	16.20	1	1,514	0.07%
2024/04/16	4	16.20	0	0.00	16.20	4	1,501	0.27%
2024/04/15	40	16.63	30	16.23	16.70	10	1,452	0.69%
2024/04/11	6	16.22	1	16.25	16.20	5	1,329	0.38%
2024/04/10	20	16.60	0	0.00	16.50	20	1,313	1.52%
2024/04/09	0.1	16.50	24	16.40	16.60	-23.9	1,297	-1.84%
2024/04/08	8	15.98	0	0.00	16.00	8	1,257	0.64%
2024/04/02	4	16.13	0	0.00	16.15	4	1,224	0.33%
2024/04/01	0	0.00	16	16.21	16.30	-16	1,213	-1.32%
2024/03/29	0	16.15	0	0.00	16.05	0	1,204	0.00%
2024/03/28	1	16.05	2	15.95	15.95	-1	1,200	-0.08%
2024/03/27	19	15.96	0	0.00	15.95	19	1,211	1.57%
2024/03/26	17	16.02	1	16.00	16.05	16	1,197	1.34%
2024/03/25	4.2	15.98	1	15.95	16.05	3.2	1,166	0.27%
2024/03/22	3	16.28	0	0.00	16.20	3	1,142	0.26%
2024/03/21	1	16.20	0	0.00	16.40	1	1,175	0.09%
2024/03/19	2	16.55	1	16.55	16.50	1	1,162	0.09%
2024/03/18	4	16.33	0	0.00	16.55	4	1,153	0.35%
2024/03/15	3	16.90	0	0.00	16.75	3	1,121	0.27%
2024/03/12	2	17.45	3	17.50	17.40	-1	1,079	-0.09%
2024/03/11	0	0.00	1	17.25	17.30	-1	1,080	-0.09%
2024/03/08	0	0.00	5	17.20	17.00	-5	1,083	-0.46%
2024/03/07	3	17.50	2	17.55	17.55	1	1,055	0.09%
2024/03/06	2	17.95	1	17.90	17.90	1	1,026	0.10%
2024/03/05	2	17.85	0	0.00	17.85	2	1,041	0.19%
2024/03/01	0	0.00	0.1	18.20	18.10	-0.1	1,019	-0.01%
2024/02/29	0	0.00	1	18.20	18.20	-1	1,021	-0.10%
2024/02/27	1	18.30	0	0.00	18.20	1	1,022	0.10%
2024/02/23	1	18.65	0	0.00	18.55	1	1,027	0.10%
2024/02/20	5	18.60	0	0.00	18.60	5	1,042	0.48%
2024/02/19	1	18.70	0	0.00	18.75	1	1,047	0.10%
2024/02/15	1	18.00	0	0.00	18.05	1	1,070	0.09%
2024/01/29	15	18.85	1	18.75	18.75	14	1,107	1.27%
2024/01/25	0	0.00	5	18.35	18.15	-5	1,117	-0.45%
2024/01/24	0	0.00	1	18.50	18.50	-1	1,112	-0.09%
2024/01/23	0	18.10	1	18.15	18.25	-1	1,110	-0.09%
2024/01/22	2	18.00	17	18.05	17.95	-15	1,108	-1.35%
2024/01/19	1	17.90	0	0.00	17.90	1	1,108	0.09%
2024/01/18	2	18.00	0	0.00	17.90	2	1,101	0.18%
2024/01/17	0	0.00	4	18.18	18.05	-4	1,091	-0.37%
2024/01/16	0	0.00	4	18.88	18.80	-4	1,042	-0.38%
2024/01/15	0	0.00	5	19.10	19.10	-5	1,033	-0.48%
2024/01/12	0	0.00	0.1	19.30	19.15	-0.1	1,064	-0.01%
2024/01/05	2	19.80	0	0.00	19.75	2	1,246	0.16%
2024/01/03	0	0.00	2	19.70	19.65	-2	1,278	-0.16%
2023/12/22	0	0.00	2	20.00	19.95	-2	1,251	-0.16%
2023/12/19	1	20.25	0	0.00	20.15	1	1,229	0.08%
2023/12/18	4	20.73	0	0.00	20.75	4	1,220	0.33%
2023/12/15	1	19.85	21.1	20.01	20.20	-20.1	1,151	-1.74%
2023/12/07	3	19.50	0	0.00	19.50	3	1,166	0.26%
2023/12/05	0.1	19.85	0	0.00	19.75	0.1	1,226	0.01%
2023/12/01	0	0.00	2	19.85	19.80	-2	1,211	-0.17%
2023/11/30	1	19.65	0	0.00	19.65	1	1,216	0.08%
2023/11/29	0	0.00	13	19.80	19.75	-13	1,223	-1.06%
2023/11/21	3	20.05	0	0.00	20.05	3	1,249	0.24%
2023/11/17	0	0.00	10	19.70	19.90	-10	1,243	-0.80%
2023/11/15	0	0.00	1	19.60	19.75	-1	1,245	-0.08%
2023/11/03	1.2	19.30	1	19.40	19.30	0.2	1,361	0.02%
2023/11/02	0	0.00	4	19.38	19.40	-4	1,368	-0.29%
2023/10/31	0	0.00	1	19.40	19.25	-1	1,457	-0.07%
2023/10/30	2	19.23	0	0.00	19.25	2	1,581	0.13%
2023/10/25	0	0.00	1	19.55	19.55	-1	1,676	-0.06%
2023/10/24	38	19.17	0	0.00	19.25	38	1,709	2.22%
2023/10/23	2	19.25	0	0.00	19.20	2	1,735	0.12%
2023/10/19	2	19.48	0	0.00	19.45	2	1,748	0.11%
2023/10/18	11.6	19.96	0	0.00	20.30	11.6	1,730	0.67%
2023/10/16	1	20.35	0	0.00	20.45	1	1,618	0.06%
2023/10/12	1	20.20	0	0.00	20.45	1	1,664	0.06%
2023/09/25	2	21.25	0	0.00	21.20	2	1,959	0.10%
2023/09/22	0	0.00	4	21.05	21.20	-4	1,963	-0.20%
2023/09/21	10	21.20	0	0.00	21.10	10	1,967	0.51%
2023/09/19	0	0.00	1	21.80	21.75	-1	1,964	-0.05%
2023/09/15	2	21.68	0	0.00	21.80	2	1,981	0.10%
2023/09/14	5	21.75	0	0.00	21.85	5	1,968	0.25%
2023/09/13	1	21.80	0	0.00	21.85	1	1,988	0.05%
2023/09/12	1	21.20	0	0.00	21.35	1	2,011	0.05%
2023/09/11	3	22.00	0	0.00	21.45	3	2,004	0.15%
2023/09/08	13	21.92	4	21.98	21.85	9	1,980	0.45%
2023/09/07	3	21.05	0	0.00	21.10	3	1,933	0.16%
2023/09/06	1	21.15	0	0.00	21.10	1	1,934	0.05%
2023/09/05	4	21.56	0	0.00	21.45	4	1,927	0.21%
2023/09/04	9	21.86	1	21.80	21.75	8	1,922	0.42%
2023/09/01	2	21.20	0	0.00	21.25	2	1,911	0.10%
2023/08/31	8	21.22	1	21.30	21.25	7	1,912	0.37%
2023/08/29	2	20.93	0	0.00	21.00	2	1,921	0.10%
2023/08/28	1	20.80	0	0.00	20.55	1	1,932	0.05%
2023/08/24	1	20.70	0	0.00	20.60	1	1,925	0.05%
2023/08/23	1	20.60	0	0.00	20.60	1	1,928	0.05%
2023/08/21	3	21.08	0	0.00	21.10	3	1,949	0.15%
2023/08/18	1	20.90	2	21.00	21.00	-1	1,943	-0.05%
2023/08/17	2	20.75	0	0.00	20.85	2	1,924	0.10%
2023/08/16	4	21.30	0	0.00	21.25	4	1,882	0.21%
2023/08/15	1	22.25	0	0.00	22.25	1	1,837	0.05%
2023/08/14	4	22.68	0	0.00	22.55	4	1,830	0.22%
2023/08/11	2	23.73	0	0.00	23.55	2	1,820	0.11%
2023/08/10	0	0.00	1	24.25	23.85	-1	1,820	-0.05%
2023/08/09	0	0.00	11	24.54	24.10	-11	1,815	-0.61%
2023/08/08	2	24.48	1	24.55	24.45	1	1,801	0.06%
2023/08/07	3	24.32	1	24.40	24.50	2	1,781	0.11%
2023/08/04	5	24.10	1	24.70	24.30	4	1,743	0.23%
2023/08/02	17	24.37	22	24.50	24.30	-5	1,703	-0.29%
2023/08/01	0	0.00	1	23.60	23.60	-1	1,583	-0.06%
2023/07/31	6	23.29	7	23.45	23.30	-1	1,573	-0.06%
2023/07/27	1	22.35	4	22.78	22.55	-3	1,522	-0.20%
2023/07/26	1	22.85	1	22.90	22.90	0	1,496	0.00%
2023/07/25	1	22.80	1	22.55	22.85	0	1,475	0.00%
2023/07/21	0	0.00	4	22.75	22.80	-4	1,442	-0.28%
2023/07/20	15	22.68	1	22.75	22.70	14	1,447	0.97%
2023/07/18	1	22.60	0	0.00	22.20	1	1,456	0.07%
2023/07/17	5	22.26	0	0.00	22.30	5	1,441	0.35%
2023/07/14	1	22.30	0	0.00	22.30	1	1,443	0.07%
2023/07/13	1	22.35	0	0.00	22.30	1	1,447	0.07%
2023/07/12	1	22.60	0	0.00	22.60	1	1,475	0.07%
2023/07/07	9	23.18	0	0.00	23.15	9	1,469	0.61%
2023/07/06	8	23.70	10	24.50	23.65	-2	1,460	-0.14%
2023/07/05	3	24.60	0	0.00	24.70	3	1,445	0.21%
2023/07/04	1	24.55	5	24.43	24.50	-4	1,469	-0.27%
2023/07/03	5	24.26	19	24.17	24.05	-14	1,458	-0.96%
2023/06/29	0	23.25	0	0.00	23.15	0	1,387	0.00%
2023/06/21	3	23.25	0	0.00	23.25	3	1,496	0.20%
2023/06/20	11	23.45	0	0.00	23.40	11	1,517	0.73%
2023/06/19	3	23.67	0	0.00	23.45	3	1,579	0.19%
2023/06/16	5	23.57	2	23.55	23.80	3	1,603	0.19%
2023/06/15	1	23.15	0	0.00	23.20	1	1,704	0.06%
2023/06/09	1	23.25	2	23.30	23.30	-1	2,003	-0.05%
2023/06/08	0	0.00	0	23.30	23.20	0	2,026	0.00%
2023/06/02	3	22.93	0	0.00	23.00	3	2,043	0.15%
2023/05/29	1	22.90	1	23.00	22.85	0	2,082	0.00%
2023/05/26	1	22.75	1	22.95	22.80	0	2,086	0.00%
2023/05/25	2	23.40	0	0.00	23.30	2	2,069	0.10%
2023/05/24	2	23.73	1	23.75	23.75	1	2,080	0.05%
2023/05/19	1	23.60	0	0.00	23.50	1	2,161	0.05%
2023/05/18	1	23.60	0	0.00	23.65	1	2,174	0.05%
2023/05/17	0	0.00	1	23.65	23.90	-1	2,179	-0.05%
2023/05/15	1	23.00	0	0.00	23.00	1	2,162	0.05%
2023/05/10	1	23.80	0	0.00	23.90	1	2,205	0.05%
2023/05/09	4	23.70	0	0.00	23.70	4	2,229	0.18%
2023/05/08	0	0.00	1	24.20	24.25	-1	2,244	-0.04%
2023/05/05	2	24.58	0	0.00	24.45	2	2,280	0.09%
2023/05/03	2	25.10	0	0.00	25.05	2	2,326	0.09%
2023/04/28	2	25.73	0	0.00	25.50	2	2,438	0.08%
2023/04/27	1	25.70	0	0.00	25.55	1	2,465	0.04%
2023/04/26	0	0.00	2	25.05	25.55	-2	2,506	-0.08%
2023/04/25	0	0.00	1	25.35	25.10	-1	2,540	-0.04%
2023/04/24	7	25.90	7	25.90	25.75	0	2,555	0.00%
2023/04/21	0	0.00	4	25.46	25.40	-4	2,592	-0.16%
2023/04/20	2	25.70	0	0.00	25.35	2	2,690	0.07%
2023/04/18	1	25.85	2	26.08	26.00	-1	2,699	-0.04%
2023/04/17	3	26.18	1	25.85	25.80	2	2,689	0.07%
2023/04/14	0	0.00	30	26.45	26.55	-30	2,642	-1.14%
2023/04/13	1	26.75	2	26.60	26.60	-1	2,636	-0.04%
2023/04/12	5	26.90	0	0.00	26.85	5	2,630	0.19%
2023/04/11	1	26.90	2	27.00	26.90	-1	2,635	-0.04%
2023/04/10	4	27.00	2	26.85	26.95	2	2,662	0.08%
2023/04/07	3	26.93	9.7	26.98	27.05	-6.7	2,666	-0.25%
2023/04/06	2	26.88	0	0.00	26.55	2	2,665	0.08%
2023/03/31	1	26.50	0	0.00	26.50	1	2,707	0.04%
2023/03/30	1	26.50	3	26.47	26.45	-2	2,832	-0.07%
2023/03/29	0	0.00	6	26.60	26.50	-6	2,903	-0.21%
2023/03/28	4	26.40	0	0.00	26.45	4	2,953	0.14%
2023/03/24	2	25.95	5	25.86	25.75	-3	3,050	-0.10%
2023/03/22	1	26.25	4	26.40	26.05	-3	3,135	-0.10%
2023/03/21	2	26.73	20	26.85	26.55	-18	3,134	-0.57%
2023/03/20	7	27.01	7	27.03	26.90	0	3,101	0.00%
2023/03/17	4	26.45	32	25.88	26.30	-28	3,075	-0.91%
2023/03/15	21	25.39	1	25.45	25.10	20	2,865	0.70%
2023/03/13	0	0.00	3	24.40	24.90	-3	2,867	-0.10%
2023/03/10	20	24.95	0	0.00	24.80	20	2,868	0.70%
2023/03/08	5	24.80	0	0.00	24.95	5	3,079	0.16%
2023/03/07	0.5	24.90	0	0.00	24.85	0.5	3,081	0.02%
2023/03/03	2	24.58	2	24.50	24.40	0	3,099	0.00%
2023/03/02	2	24.75	0	0.00	24.60	2	3,081	0.06%
2023/02/23	0	0.00	6	25.13	25.10	-6	3,069	-0.20%
2023/02/22	3	24.80	2	25.15	25.20	1	3,084	0.03%
2023/02/21	0	0.00	5	24.90	25.05	-5	3,078	-0.16%
2023/02/20	10	24.60	1	25.00	25.10	9	3,082	0.29%
2023/02/17	0	0.00	5	24.45	24.40	-5	3,049	-0.16%
2023/02/10	0.3	24.20	0	0.00	23.80	0.3	3,078	0.01%
2023/02/09	0.8	24.30	0	0.00	24.05	0.8	3,059	0.03%
2023/02/03	0	0.00	1.2	24.31	24.35	-1.2	3,004	-0.04%
2023/01/30	0	0.00	2	23.75	23.70	-2	2,841	-0.07%
2023/01/17	0	0.00	70	23.45	23.45	-70	2,807	-2.49%
2023/01/12	3	23.23	1	23.10	23.20	2	2,804	0.07%
2023/01/10	1	22.80	10	22.85	22.85	-9	2,796	-0.32%
2023/01/09	0	0.00	2	22.45	22.40	-2	2,707	-0.07%
2022/12/30	12	22.24	0	0.00	22.10	12	2,705	0.44%
2022/12/29	0	0.00	1	21.90	22.20	-1	2,693	-0.04%
2022/12/28	0	22.15	0	0.00	22.10	0	2,682	0.00%
2022/12/23	2	22.05	4	22.13	22.10	-2	2,595	-0.08%
2022/12/22	1	21.85	4	21.86	21.75	-3	2,525	-0.12%
2022/12/21	0.1	21.00	0	0.00	20.95	0.1	2,424	0.00%
2022/12/19	4	21.16	0	0.00	21.10	4	2,302	0.17%
2022/12/16	2	21.60	0	0.00	21.50	2	2,245	0.09%
2022/12/15	1	22.00	1	22.30	21.75	0	2,152	0.00%
2022/12/14	0	0.00	21	21.91	21.70	-21	2,099	-1.00%
2022/12/13	2	20.90	2	21.80	21.40	0	2,046	0.00%
2022/12/07	1	20.75	0	0.00	20.75	1	1,869	0.05%
2022/12/02	0	0.00	1	22.25	21.90	-1	1,826	-0.05%
2022/12/01	0	0.00	2	22.33	22.25	-2	1,809	-0.11%
2022/11/30	70	22.46	3	22.50	22.40	67	1,749	3.83%
2022/11/29	1	20.95	0	0.00	20.90	1	1,582	0.06%
2022/11/28	1	20.80	0	0.00	20.80	1	1,595	0.06%
2022/11/24	0	0.00	1	20.70	20.55	-1	1,569	-0.06%
2022/11/23	0	0.00	2	20.55	20.45	-2	1,570	-0.13%
2022/11/22	1	20.55	0	0.00	20.45	1	1,584	0.06%
2022/11/16	1	20.80	0	0.00	20.60	1	1,726	0.06%
2022/11/15	0	0.00	20	20.87	20.95	-20	1,745	-1.15%
2022/11/14	0	0.00	3	20.97	21.00	-3	1,752	-0.17%
2022/11/10	0	0.00	10	20.55	20.60	-10	1,735	-0.58%
2022/11/09	10	20.55	0	0.00	20.60	10	1,789	0.56%
2022/11/08	0	0.00	2	20.45	20.40	-2	1,799	-0.11%
2022/11/04	2	19.95	0	0.00	20.20	2	1,849	0.11%
2022/10/27	0	0.00	1	20.65	20.70	-1	2,175	-0.05%
2022/10/26	3	20.30	0	0.00	20.40	3	2,216	0.14%
2022/10/25	1	20.40	0	0.00	20.10	1	2,227	0.04%
2022/10/24	2	20.88	0	0.00	20.60	2	2,234	0.09%
2022/10/21	3	21.25	0	0.00	21.10	3	2,335	0.13%
2022/10/20	2	20.63	7	21.36	21.60	-5	2,431	-0.21%
2022/10/19	2	21.10	6	21.43	21.05	-4	2,400	-0.17%
2022/10/18	1	20.95	2	20.58	21.00	-1	2,409	-0.04%
2022/10/17	1	20.10	0	0.00	20.10	1	2,454	0.04%
2022/10/13	0	0.00	1	19.60	19.15	-1	2,579	-0.04%
2022/10/12	0	0.00	1	20.00	20.15	-1	2,668	-0.04%
2022/10/06	1	20.60	0	0.00	20.70	1	2,829	0.04%
2022/10/04	2	20.80	0	0.00	20.75	2	2,964	0.07%
2022/09/30	1	19.75	1	20.35	20.55	0	2,985	0.00%
2022/09/29	1	20.15	0	0.00	20.15	1	3,007	0.03%
2022/09/28	1	20.15	1	19.75	19.70	0	3,026	0.00%
2022/09/27	15	20.55	0	0.00	20.75	15	2,998	0.50%
2022/09/26	4	20.63	0	0.00	20.80	4	3,003	0.13%
2022/09/21	1	22.20	0	0.00	22.10	1	3,066	0.03%
2022/09/20	0	0.00	10	22.65	22.75	-10	3,053	-0.33%
2022/09/16	0	23.20	1	22.85	22.85	-1	3,080	-0.03%
2022/09/15	1	23.20	0	0.00	23.20	1	3,093	0.03%
2022/09/13	5.1	23.10	0	0.00	23.15	5.1	3,142	0.16%
2022/09/12	1	22.85	0	0.00	22.90	1	3,161	0.03%
2022/09/07	0	0.00	1	22.30	22.30	-1	3,200	-0.03%
2022/09/06	0	0.00	1	23.00	22.60	-1	3,244	-0.03%
2022/09/05	0	0.00	1	22.80	22.80	-1	3,249	-0.03%
2022/09/02	0	0.00	5	23.10	23.05	-5	3,277	-0.15%
2022/09/01	0.3	23.40	0	0.00	23.40	0.3	3,267	0.01%
2022/08/31	0	0.00	1	23.75	23.75	-1	3,268	-0.03%
2022/08/30	0	0.00	1	23.55	23.70	-1	3,290	-0.03%
2022/08/26	1	24.15	0	0.00	24.15	1	3,283	0.03%
2022/08/24	2	24.30	2	24.90	24.00	0	3,264	0.00%
2022/08/23	0	24.00	0	0.00	23.65	0	3,179	0.00%
2022/08/22	1	24.15	2	24.10	24.10	-1	3,183	-0.03%
2022/08/17	2	23.45	0	0.00	23.50	2	3,233	0.06%
2022/08/16	0	23.45	3	23.40	23.55	-3	3,273	-0.09%
2022/08/15	0	0.00	2	23.75	23.65	-2	3,272	-0.06%
2022/08/12	0.1	23.70	0	0.00	23.70	0.1	3,279	0.00%
2022/08/11	1	23.60	3	23.80	23.80	-2	3,290	-0.06%
2022/08/10	0	0.00	19	23.14	23.40	-19	3,308	-0.57%
2022/08/09	0.1	22.50	5	22.65	22.65	-4.9	3,300	-0.15%
2022/08/08	5	21.80	4.5	21.71	22.00	0.5	3,300	0.02%
2022/08/05	1	21.15	0	0.00	21.30	1	3,297	0.03%
2022/08/04	8.5	21.16	2	21.50	21.25	6.5	3,337	0.19%
2022/08/03	3	21.97	0	0.00	22.00	3	3,357	0.09%
2022/08/02	4	22.38	0	0.00	22.35	4	3,461	0.12%
2022/08/01	6	22.78	0	0.00	22.75	6	3,702	0.16%
2022/07/29	7	22.84	1	22.95	22.85	6	3,934	0.15%
2022/07/27	5	24.65	5	24.88	24.80	0	3,814	0.00%
2022/07/26	0	0.00	12	25.24	25.15	-12	3,718	-0.32%
2022/07/25	1	25.40	0.4	25.35	25.35	0.7	3,706	0.02%
2022/07/22	12	25.33	7	25.22	25.10	5	3,773	0.13%
2022/07/21	1	25.55	0	0.00	25.70	1	3,762	0.03%
2022/07/20	4	25.71	3	25.85	25.85	1	3,744	0.03%
2022/07/19	0	0.00	7	25.71	25.95	-7	3,734	-0.19%
2022/07/18	2	24.85	4.5	24.93	25.35	-2.5	3,722	-0.07%
2022/07/15	0	24.30	3	24.77	24.85	-3	3,697	-0.08%
2022/07/14	0	0.00	12	23.65	24.35	-12	3,677	-0.33%
2022/07/13	0	0.00	2	23.70	23.60	-2	3,661	-0.05%
2022/07/12	4	22.60	0	0.00	22.40	4	3,630	0.11%
2022/07/11	0	24.15	0	0.00	23.95	0	3,584	0.00%
2022/07/08	3	24.35	1	24.40	24.25	2	3,605	0.06%
2022/07/07	0	0.00	1	24.10	24.10	-1	3,651	-0.03%
2022/07/06	13	23.85	0	0.00	23.60	13	3,705	0.35%
2022/07/05	0	0.00	12	24.18	24.35	-12	3,743	-0.32%
2022/07/04	0	0.00	1	23.50	23.75	-1	3,766	-0.03%
2022/07/01	6.5	23.88	2	23.95	23.70	4.5	3,809	0.12%
2022/06/30	3	24.55	0	0.00	24.75	3	3,803	0.08%
2022/06/29	3	25.30	0	0.00	25.15	3	3,799	0.08%
2022/06/28	5	25.70	0	0.00	25.70	5	3,826	0.13%
2022/06/24	0	0.00	2	25.20	25.30	-2	3,909	-0.05%
2022/06/22	2	24.80	0	0.00	24.55	2	4,065	0.05%
2022/06/21	0.1	25.00	2	25.30	25.25	-1.9	4,104	-0.05%
2022/06/20	2	25.08	0	0.00	24.60	2	4,131	0.05%
2022/06/17	4	25.40	5	25.55	25.50	-1	4,187	-0.02%
2022/06/16	5.2	25.96	1	26.60	25.90	4.2	4,297	0.10%
2022/06/15	0	0.00	12	26.29	26.55	-12	4,330	-0.28%
2022/06/14	2	25.50	1	25.80	25.80	1	4,349	0.02%
2022/06/13	5	25.72	1	25.70	25.90	4	4,398	0.09%
2022/06/10	0	26.30	0	0.00	26.30	0	4,424	0.00%
2022/06/06	0	25.80	1	26.05	26.00	-1	4,776	-0.02%
2022/06/02	0	25.80	0	0.00	25.65	0	4,916	0.00%
2022/06/01	2	26.05	1	25.90	25.75	1	5,046	0.02%
2022/05/31	3	25.58	1	25.75	25.50	2	5,219	0.04%
2022/05/30	1	25.80	0	0.00	25.75	1	5,806	0.02%
2022/05/27	1	25.55	0	0.00	25.30	1	6,241	0.02%
2022/05/25	0	0.00	15	25.45	25.65	-15	6,354	-0.24%
2022/05/24	8	25.11	2	24.95	24.90	6	6,374	0.09%
2022/05/23	5	25.66	0	0.00	25.50	5	6,346	0.08%
2022/05/20	0	0.00	1	26.25	26.15	-1	6,359	-0.02%
2022/05/19	8	25.28	9	25.78	26.05	-1	6,390	-0.02%
2022/05/18	0	0.00	6	25.93	26.00	-6	6,387	-0.09%
2022/05/17	6	25.36	21	25.39	25.35	-15	6,376	-0.24%
2022/05/16	0	0.00	9	24.56	24.65	-9	6,344	-0.14%
2022/05/13	4	24.03	0	0.00	24.00	4	6,361	0.06%
2022/05/12	7.1	23.53	1	23.35	23.50	6.1	6,452	0.09%
2022/05/11	4	23.78	0	0.00	23.90	4	6,429	0.06%
2022/05/10	4	24.24	8	24.28	24.45	-4	6,381	-0.06%
2022/05/09	18	24.91	0	0.00	24.55	18	6,286	0.29%
2022/05/06	46.1	27.08	3	27.05	27.05	43.1	6,097	0.71%
2022/05/03	2	28.68	1	28.75	28.75	1	6,064	0.02%
2022/04/29	10	29.24	0.2	29.00	28.95	9.8	6,120	0.16%
2022/04/28	1	28.85	11	28.94	28.95	-10	6,169	-0.16%
2022/04/27	13	27.60	0	0.00	27.70	13	6,091	0.21%
2022/04/25	7	28.99	0	0.00	28.75	7	6,183	0.11%
2022/04/22	3	29.50	6	29.78	29.85	-3	6,157	-0.05%
2022/04/21	1	29.45	70	29.30	29.45	-69	6,161	-1.12%
2022/04/20	9	28.59	0	0.00	28.65	9	6,124	0.15%
2022/04/19	0	0.00	6	28.72	28.75	-6	6,147	-0.10%
2022/04/18	1	28.45	16	28.48	28.40	-15	6,317	-0.24%
2022/04/15	0	0.00	12	29.00	28.95	-12	6,379	-0.19%
2022/04/14	0	0.00	31	28.92	28.95	-31	6,809	-0.46%
2022/04/13	5	28.75	10	28.66	28.80	-5	6,888	-0.07%
2022/04/12	35	27.90	0	0.00	27.80	35	6,890	0.51%
2022/04/11	1	28.30	6	28.47	28.30	-5	6,869	-0.07%
2022/04/08	1	29.10	0	29.20	29.15	1	6,842	0.01%
2022/04/07	42	29.20	0	0.00	29.05	42	6,870	0.61%
2022/04/06	8	29.62	0	0.00	29.65	8	6,909	0.12%
2022/04/01	1	29.80	0	0.00	30.00	1	6,930	0.01%
2022/03/31	3	30.08	2	30.10	30.10	1	6,932	0.01%
2022/03/30	190	30.05	2	30.00	30.00	188	6,948	2.71%	大買/鉅額交易
2022/03/29	1	29.85	4	29.95	29.85	-3	6,917	-0.04%
2022/03/28	29	29.71	3.2	30.14	30.20	25.8	6,913	0.37%
2022/03/25	0	0.00	10	30.51	30.40	-10	6,893	-0.15%
2022/03/24	3	30.20	0	0.00	30.20	3	6,796	0.04%
2022/03/23	4	30.11	0	0.00	30.20	4	6,799	0.06%
2022/03/22	5	30.10	5	30.08	30.20	0	6,782	0.00%
2022/03/21	2	29.88	24	29.91	29.95	-22	6,717	-0.33%
2022/03/18	0	0.00	6	29.15	29.00	-6	6,681	-0.09%
2022/03/17	0	28.80	5.2	28.84	28.90	-5.2	6,660	-0.08%
2022/03/16	21	28.11	9	28.10	28.20	12	6,651	0.18%
2022/03/15	1	28.45	2	28.40	28.40	-1	6,657	-0.02%
2022/03/14	7	28.80	2	28.80	28.85	5	6,692	0.07%
2022/03/11	36	28.73	0	0.00	28.55	36	6,705	0.54%
2022/03/10	4	28.55	9	28.41	28.50	-5	6,602	-0.08%
2022/03/09	14	28.03	0	0.00	28.00	14	6,603	0.21%
2022/03/08	12	28.58	0	0.00	28.05	12	6,583	0.18%
2022/03/07	19	29.91	8	30.12	29.65	11	6,537	0.17%
2022/03/04	8	30.79	3	30.53	30.50	5	6,564	0.08%
2022/03/03	91	31.80	29.1	31.79	31.45	61.9	6,548	0.95%
2022/03/02	9	30.56	86.3	30.96	31.05	-77.3	6,038	-1.28%
2022/03/01	2	29.28	13.1	29.19	29.70	-11.1	5,686	-0.20%
2022/02/25	2	28.40	2	28.55	28.40	0	5,692	0.00%
2022/02/24	16	28.69	4	28.45	28.45	12	5,737	0.21%
2022/02/23	5	29.29	10	29.27	29.30	-5	5,798	-0.09%
2022/02/22	7	29.52	4	29.60	29.10	3	5,841	0.05%
2022/02/21	3	29.60	8	29.76	29.75	-5	5,842	-0.09%
2022/02/18	1.2	28.96	28	29.19	29.35	-26.8	5,858	-0.46%
2022/02/17	1	28.95	0	0.00	29.00	1	6,010	0.02%
2022/02/16	0	0.00	2	29.00	29.00	-2	6,077	-0.03%
2022/02/15	1	29.10	0	0.00	29.00	1	6,105	0.02%
2022/02/14	7	29.54	5	29.33	29.20	2	6,166	0.03%
2022/02/11	6	29.25	1	29.45	29.20	5	6,342	0.08%
2022/02/10	19	29.44	1	29.35	29.45	18	6,355	0.28%
2022/02/09	1	29.25	2.3	29.21	29.45	-1.3	6,392	-0.02%
2022/02/08	13	29.04	4	29.15	29.20	9	6,392	0.14%
2022/02/07	8	28.26	4	28.51	28.75	4	6,372	0.06%
2022/01/26	2	27.60	8	27.55	27.55	-6	6,377	-0.09%
2022/01/25	4	27.34	1	27.25	27.20	3	6,429	0.05%
2022/01/21	3	28.30	0	0.00	28.10	3	6,530	0.05%
2022/01/20	2	28.73	0	0.00	28.60	2	6,595	0.03%
2022/01/19	22	29.23	6	29.18	28.65	16	6,694	0.24%
2022/01/18	12	29.03	0	0.00	28.70	12	6,689	0.18%
2022/01/17	1	28.55	0	0.00	28.90	1	6,772	0.01%
2022/01/14	9	28.80	0	0.00	28.75	9	6,950	0.13%
2022/01/13	1	29.45	1	29.40	29.35	0	7,102	0.00%
2022/01/12	4.2	29.44	3	29.05	29.10	1.2	7,191	0.02%
2022/01/11	41	29.53	2	29.63	29.30	39	7,293	0.53%
2022/01/10	27	30.21	1	30.15	30.20	26	7,483	0.35%
2022/01/07	7	31.56	9	31.61	30.80	-2	7,688	-0.03%
2022/01/06	12	30.42	0	0.00	30.25	12	7,697	0.16%
2022/01/05	14	30.63	2	30.65	30.60	12	8,095	0.15%
2022/01/04	5	30.83	0	0.00	30.85	5	8,689	0.06%
2022/01/03	1	31.15	0	0.00	31.20	1	9,127	0.01%
2021/12/30	3	31.80	0	0.00	31.55	3	9,556	0.03%
2021/12/29	25	31.63	22	31.86	31.90	3	10,138	0.03%
2021/12/28	0	0.00	4	31.34	31.35	-4	10,712	-0.04%
2021/12/27	0	0.00	2	31.05	31.00	-2	11,127	-0.02%
2021/12/24	10	31.30	2	31.53	31.20	8	11,950	0.07%
2021/12/22	3	31.27	2	31.23	31.05	1	14,973	0.01%
2021/12/21	2	30.85	4	31.06	31.05	-2	16,225	-0.01%
2021/12/20	3	31.03	16.1	31.05	31.00	-13.1	17,505	-0.07%
2021/12/17	0	0.00	3	30.85	30.80	-3	18,740	-0.02%
2021/12/16	16	30.88	0	0.00	30.90	16	19,854	0.08%
2021/12/15	2	31.00	0	0.00	31.05	2	20,506	0.01%
2021/12/14	6	31.23	2	31.90	31.10	4	21,861	0.02%
2021/12/13	0.1	31.60	6	31.65	31.45	-5.9	23,383	-0.03%
2021/12/10	6	31.50	0	0.00	31.50	6	23,910	0.03%
2021/12/09	3	32.13	10	32.20	32.05	-7	24,007	-0.03%
2021/12/08	7	32.40	1	32.50	32.45	6	24,107	0.02%
2021/12/07	0	0.00	2	32.28	32.10	-2	24,142	-0.01%
2021/12/06	3	31.57	0	0.00	31.65	3	24,095	0.01%
2021/12/02	4	31.46	0	0.00	31.35	4	24,161	0.02%
2021/12/01	1	31.60	0	0.00	31.95	1	24,094	0.00%
2021/11/30	5	31.40	1	32.10	31.40	4	24,052	0.02%
2021/11/29	31	31.84	6	31.88	31.90	25	23,964	0.10%
2021/11/26	3	33.35	3	33.37	33.40	0	23,829	0.00%
2021/11/25	11	33.09	3	33.18	33.05	8	23,805	0.03%
2021/11/24	1	32.55	3	33.00	33.55	-2	23,765	-0.01%
2021/11/23	5	32.45	2	32.55	32.35	3	23,794	0.01%
2021/11/22	8.1	32.53	114	32.55	32.70	-105.9	23,762	-0.45%	大賣/鉅額交易
2021/11/19	2	33.23	4	33.36	33.00	-2	23,672	-0.01%
2021/11/18	14	33.00	0	0.00	33.00	14	23,677	0.06%
2021/11/17	4	33.14	1	33.15	33.35	3	23,672	0.01%
2021/11/16	2	33.35	0	0.00	33.00	2	23,674	0.01%
2021/11/15	14	34.29	1	34.00	33.95	13	23,540	0.06%
2021/11/12	2	34.75	1	34.75	34.80	1	23,513	0.00%
2021/11/11	57	34.91	0	0.00	34.70	57	23,516	0.24%
2021/11/10	143	35.45	25	35.76	35.35	118	23,511	0.50%	大買/鉅額交易
2021/11/09	2	34.55	0	0.00	34.55	2	23,255	0.01%
2021/11/08	6	34.38	5.5	34.40	34.35	0.5	23,225	0.00%
2021/11/05	0	0.00	1.8	34.09	34.20	-1.8	23,213	-0.01%
2021/11/04	0	0.00	1.1	34.03	34.00	-1.1	23,204	0.00%
2021/11/03	1	33.75	3.1	34.65	34.40	-2.1	23,181	-0.01%
2021/11/02	1.1	33.76	3.2	34.28	33.75	-2.1	23,168	-0.01%
2021/11/01	0.3	34.57	0.2	34.65	34.45	0.1	23,137	0.00%
2021/10/29	1.1	34.14	8.1	34.32	34.40	-7	23,112	-0.03%
2021/10/28	9	34.66	2	34.65	34.60	7	23,013	0.03%
2021/10/27	3	35.23	3	35.02	35.40	0	22,954	0.00%
2021/10/26	14	35.62	6.4	35.88	35.40	7.6	22,876	0.03%
2021/10/25	10	35.80	21	36.23	36.25	-11	22,792	-0.05%
2021/10/22	12.2	36.74	11	36.65	36.00	1.2	22,749	0.01%
2021/10/21	16.3	37.79	17.1	37.66	37.45	-0.8	22,630	0.00%
2021/10/20	5.1	36.97	4.4	37.13	37.00	0.7	22,522	0.00%
2021/10/19	5.1	37.43	4.3	37.28	37.35	0.8	22,571	0.00%
2021/10/18	14.5	37.44	16	38.18	37.80	-1.5	22,550	-0.01%
2021/10/15	9	36.02	12	36.63	36.85	-3	22,358	-0.01%
2021/10/14	26	36.22	66	35.95	35.90	-40	22,261	-0.18%
2021/10/13	13	38.31	20	38.76	37.70	-7	21,920	-0.03%
2021/10/12	26	38.67	14	39.48	38.00	12	21,540	0.06%
2021/10/08	36	38.78	34	38.77	38.70	2	21,009	0.01%
2021/10/07	34.1	37.68	29.1	37.94	38.60	5	20,791	0.02%
2021/10/06	56.1	37.92	94	37.61	37.05	-37.9	20,704	-0.18%
2021/10/05	58.1	36.94	39	36.97	37.80	19.1	20,263	0.09%
2021/10/04	14	36.78	239	37.29	35.75	-225	19,806	-1.14%	大賣/鉅額交易
2021/10/01	39.5	37.77	38.1	37.83	36.85	1.4	19,614	0.01%
2021/09/30	70	38.94	62	38.61	37.70	8	19,341	0.04%
2021/09/29	192.7	40.98	185.9	41.35	39.90	6.8	18,976	0.04%	大買/大賣/
2021/09/28	40	40.67	82.4	40.75	41.20	-42.4	17,900	-0.24%
2021/09/27	312.5	39.88	27.1	40.18	39.70	285.4	20,273	1.41%	大買/鉅額交易
2021/09/24	121.1	38.96	112.2	39.15	38.95	8.9	20,095	0.04%	大買/大賣/
2021/09/23	35	37.43	54	37.44	37.90	-19	19,214	-0.10%
2021/09/22	8	35.91	15	36.06	36.45	-7	18,579	-0.04%
2021/09/17	49	36.47	38	36.79	35.65	11	18,086	0.06%
2021/09/16	40	35.90	78	36.36	37.15	-38	16,909	-0.22%
2021/09/15	120	34.11	138	34.24	34.00	-18	15,636	-0.12%	大買/大賣/
2021/09/14	3	33.55	8	33.81	34.00	-5	15,398	-0.03%
2021/09/13	3	33.37	9	34.09	34.00	-6	15,526	-0.04%
2021/09/10	1	32.60	17	32.78	33.10	-16	15,655	-0.10%
2021/09/09	5	31.69	0	0.00	32.00	5	15,754	0.03%
2021/09/08	15	32.25	1	31.55	31.60	14	15,992	0.09%
2021/09/07	1	32.15	0	0.00	32.95	1	16,689	0.01%
2021/09/03	5	32.55	0	0.00	32.35	5	16,864	0.03%
2021/09/02	1	32.05	0	0.00	32.00	1	17,089	0.01%
2021/09/01	5	33.11	0	0.00	32.65	5	17,361	0.03%
2021/08/31	0	0.00	2	32.98	32.95	-2	17,576	-0.01%
2021/08/30	6	32.70	0	0.00	32.55	6	17,926	0.03%
2021/08/27	4	32.36	15	32.66	32.75	-11	18,213	-0.06%
2021/08/26	1	31.75	2	31.78	31.70	-1	19,025	-0.01%
2021/08/25	0	0.00	1	31.75	31.35	-1	20,738	0.00%
2021/08/24	0	0.00	2	31.38	31.15	-2	21,035	-0.01%
2021/08/23	1	30.70	0	0.00	30.85	1	21,719	0.00%
2021/08/20	6.1	29.93	2	30.05	30.05	4.1	22,028	0.02%
2021/08/19	0.2	30.87	2	30.90	30.55	-1.8	22,234	-0.01%
2021/08/18	2	30.60	6	30.50	31.25	-4	22,947	-0.02%
2021/08/17	3	30.88	1	30.60	30.15	2	23,073	0.01%
2021/08/16	20	31.00	12	30.65	30.50	8	23,202	0.03%
2021/08/13	2	32.85	2	32.95	32.10	0	23,247	0.00%
2021/08/12	0	0.00	3	33.20	33.30	-3	23,400	-0.01%
2021/08/11	6	32.83	4	32.43	32.50	2	23,721	0.01%
2021/08/10	1	33.45	0	0.00	33.25	1	23,915	0.00%
2021/08/09	1	33.75	0	0.00	33.70	1	24,186	0.00%
2021/08/06	5	34.15	1	34.50	33.85	4	24,524	0.02%
2021/08/05	3	33.58	2	34.00	33.70	1	24,927	0.00%
2021/08/04	1	33.55	3	34.03	34.00	-2	25,165	-0.01%
2021/08/03	0	0.00	1	33.50	33.50	-1	25,522	0.00%
2021/08/02	10	33.75	1	33.80	33.75	9	25,844	0.03%
2021/07/30	5	32.79	1	32.85	32.75	4	26,439	0.02%
2021/07/29	2	32.40	0	0.00	32.75	2	26,948	0.01%
2021/07/28	7	31.97	6	32.32	32.10	1	27,428	0.00%
2021/07/27	2	32.75	5	33.20	32.65	-3	28,122	-0.01%
2021/07/26	15.2	34.49	4	34.35	34.25	11.2	29,395	0.04%
2021/07/23	0	0.00	16	34.84	34.95	-16	30,292	-0.05%
2021/07/22	12.1	33.97	39	34.25	33.55	-27	30,733	-0.09%
2021/07/21	9.1	34.35	4.5	34.07	33.90	4.6	31,155	0.01%
2021/07/20	23	35.20	1	35.75	34.80	22	31,290	0.07%
2021/07/19	12	35.83	13	36.11	36.50	-1	31,526	0.00%
2021/07/16	9.3	36.09	1	35.90	36.10	8.3	32,416	0.03%
2021/07/15	23	35.52	18	35.67	36.25	5	33,050	0.02%
2021/07/14	22	34.93	48	34.76	35.05	-26	34,334	-0.08%
2021/07/13	27.1	35.47	20	35.62	35.00	7.1	34,887	0.02%
2021/07/12	26	37.05	1	36.55	36.55	25	35,710	0.07%
2021/07/09	14	37.18	10	37.41	37.00	4	36,360	0.01%
2021/07/08	26.1	37.58	17	37.42	37.45	9.1	36,740	0.02%
2021/07/07	36.1	38.01	16	37.96	37.70	20.1	37,114	0.05%
2021/07/06	58	39.50	53	39.65	39.60	5	36,992	0.01%
2021/07/05	23	39.64	53.1	39.59	39.10	-30.1	36,582	-0.08%
2021/07/02	138.1	41.36	115.3	42.23	38.00	22.8	35,624	0.06%	大買/大賣/
2021/07/01	38	39.78	97.7	40.07	40.80	-59.7	32,131	-0.19%
2021/06/30	50	36.59	59	36.82	37.10	-9	31,205	-0.03%
2021/06/29	39.1	36.70	47	37.29	36.30	-7.9	30,938	-0.03%
2021/06/28	7	36.34	12	36.21	36.40	-5	30,515	-0.02%
2021/06/25	34	36.42	32.1	36.07	35.90	1.9	30,451	0.01%
2021/06/24	36	35.51	35	35.85	36.30	1	30,419	0.00%
2021/06/23	25	35.74	31	35.77	35.55	-6	30,216	-0.02%
2021/06/22	14.1	34.98	19	35.20	35.00	-4.9	29,952	-0.02%
2021/06/21	37	34.54	18	34.14	34.10	19	29,728	0.06%
2021/06/18	35.1	36.13	37	35.84	35.80	-2	29,486	-0.01%
2021/06/17	24	36.70	23	36.76	36.85	1	29,354	0.00%
2021/06/16	63.1	36.99	39.1	37.25	36.30	24	29,221	0.08%
2021/06/15	32	35.67	25	35.98	35.85	7	28,506	0.02%
2021/06/11	6	35.75	6	35.87	35.75	0	28,550	0.00%
2021/06/10	21.2	35.50	12.8	35.45	35.95	8.4	28,699	0.03%
2021/06/09	52	37.37	50	36.87	36.25	2	28,751	0.01%
2021/06/08	22	37.66	37.2	37.58	37.20	-15.1	28,929	-0.05%
2021/06/07	23	37.83	18	38.04	38.15	5	29,315	0.02%
2021/06/04	25	38.54	4	38.54	38.25	21	29,199	0.07%
2021/06/03	42	39.19	28	39.29	39.00	14	29,262	0.05%
2021/06/02	136	38.85	149.1	38.86	37.70	-13.1	28,922	-0.05%	大買/大賣/
2021/06/01	41	36.10	20	36.16	36.50	21	27,258	0.08%
2021/05/31	106	36.33	80.1	36.58	36.30	26	27,050	0.10%	大買/
2021/05/28	61	34.48	43	34.13	34.20	18	26,387	0.07%
2021/05/27	57.1	33.39	61	33.75	33.05	-4	26,125	-0.02%
2021/05/26	83	34.37	49	34.07	33.70	34	25,938	0.13%
2021/05/25	0	0.00	31	33.54	34.45	-31	25,343	-0.12%
2021/05/24	32	31.22	18	31.58	31.35	14	25,296	0.06%
2021/05/21	29	30.86	30	31.36	31.55	-1	25,265	0.00%
2021/05/20	22	30.82	14	30.60	30.40	8	25,212	0.03%
2021/05/19	122	31.38	91	31.66	31.60	31	25,136	0.12%	大買/
2021/05/18	44	30.16	39	30.13	30.90	5	24,986	0.02%
2021/05/17	24	28.48	25.4	28.95	28.10	-1.4	24,875	-0.01%
2021/05/14	28	31.52	27.2	31.07	31.20	0.8	24,620	0.00%
2021/05/13	34	28.46	32	29.48	29.80	2	24,303	0.01%
2021/05/12	9	31.33	34	31.87	30.50	-25	23,917	-0.10%
2021/05/11	27	34.61	23.1	34.84	33.85	3.9	23,736	0.02%
2021/05/10	22	36.43	42	36.17	36.25	-20	23,436	-0.09%
2021/05/07	44	36.86	39	35.99	36.10	5	23,217	0.02%
2021/05/06	80.1	37.65	71.3	37.65	37.00	8.8	22,688	0.04%
2021/05/05	38	35.97	45	36.60	35.90	-7	22,513	-0.03%
2021/05/04	57	36.98	15	35.74	35.10	42	22,098	0.19%
2021/05/03	100	41.18	43	40.58	39.00	57	21,523	0.26%
2021/04/29	23	39.03	33	38.94	41.35	-10	20,315	-0.05%
2021/04/28	13	38.05	36	37.65	37.60	-23	19,398	-0.12%
2021/04/27	37	36.02	13	36.58	37.15	24	19,018	0.13%
2021/04/26	1	37.00	12	37.11	37.40	-11	18,623	-0.06%
2021/04/23	29	35.49	157	35.07	36.05	-128	18,461	-0.69%	大賣/鉅額交易
2021/04/22	34.2	37.63	59	38.06	36.40	-24.8	18,361	-0.14%
2021/04/21	21	37.08	30	37.62	37.20	-9	17,484	-0.05%
2021/04/20	62.2	37.33	50.5	37.14	37.15	11.6	16,836	0.07%
2021/04/19	37	37.74	46.9	37.68	38.75	-9.9	15,642	-0.06%
2021/04/16	47	34.57	39.5	34.47	35.25	7.5	14,910	0.05%
2021/04/15	23	30.96	57.1	31.76	32.05	-34.1	13,874	-0.25%
2021/04/14	26	29.46	111	29.39	29.15	-85	13,338	-0.64%	大賣/
2021/04/13	63	29.33	67	28.94	28.80	-4	12,951	-0.03%
2021/04/12	4	28.50	10	28.52	28.75	-6	12,421	-0.05%
2021/04/09	10	26.03	9.5	25.89	26.15	0.5	12,234	0.00%
2021/04/08	15	25.63	6.9	25.50	25.65	8.1	12,313	0.07%
2021/04/07	30	25.92	54	25.77	25.85	-24	12,564	-0.19%
2021/04/06	4	26.33	31	26.31	26.40	-27	12,562	-0.22%
2021/04/01	4	25.65	0.2	25.25	25.60	3.8	12,538	0.03%
2021/03/31	5.2	25.25	7.2	25.36	25.50	-2	12,650	-0.02%
2021/03/30	92.2	25.10	5	25.13	25.20	87.2	12,840	0.68%
2021/03/29	19	24.64	21.4	24.85	24.95	-2.4	13,816	-0.02%
2021/03/26	2.4	24.05	9.4	24.39	24.65	-7	15,252	-0.05%
2021/03/25	54.4	24.10	1.9	24.15	24.00	52.5	15,354	0.34%
2021/03/24	1.6	23.92	11	23.88	24.10	-9.4	15,359	-0.06%
2021/03/23	8	23.94	16.7	23.91	23.80	-8.7	15,387	-0.06%
2021/03/22	3.3	24.08	4	24.23	24.15	-0.7	15,412	0.00%
2021/03/19	15	23.92	214.4	23.85	23.95	-199.4	15,544	-1.28%	大賣/鉅額交易
2021/03/18	0.8	24.20	205	24.27	24.20	-204.2	15,626	-1.31%	大賣/鉅額交易
2021/03/17	24.2	24.71	56	24.35	24.15	-31.8	15,673	-0.20%
2021/03/16	69.7	24.81	4	25.01	24.60	65.7	15,624	0.42%
2021/03/15	29	25.54	46.9	25.44	25.80	-17.9	15,413	-0.12%
2021/03/12	56.4	24.97	18	24.83	25.30	38.4	15,193	0.25%
2021/03/11	39	23.99	226	24.19	24.45	-187	15,074	-1.24%	大賣/鉅額交易
2021/03/10	8	23.10	143	23.17	23.30	-135	14,761	-0.91%	大賣/鉅額交易
2021/03/09	50	22.87	22	22.84	22.70	28	14,550	0.19%
2021/03/08	31	23.45	23.6	23.16	23.25	7.4	14,315	0.05%
2021/03/05	7	21.86	3	22.15	21.70	4	13,831	0.03%
2021/03/04	0.5	22.02	0.5	21.92	22.25	0	13,912	0.00%
2021/03/03	5.2	21.80	11	21.79	22.15	-5.8	14,011	-0.04%
2021/03/02	6.1	21.88	1	22.45	21.65	5.1	14,023	0.04%
2021/02/26	2.4	21.98	2.1	22.14	22.15	0.3	14,132	0.00%
2021/02/25	6	22.19	27	22.25	22.30	-21	14,487	-0.15%
2021/02/24	15	21.80	11	22.40	21.65	4	14,774	0.03%
2021/02/23	5	22.15	180.3	22.14	22.25	-175.3	14,872	-1.18%	大賣/鉅額交易
2021/02/22	12	21.83	13	21.91	21.90	-1	14,791	-0.01%
2021/02/19	5	21.59	6	21.85	21.90	-1	14,809	-0.01%
2021/02/18	8	21.98	7	21.79	21.75	1	14,865	0.01%
2021/02/17	6	21.14	6	21.27	21.50	0	15,052	0.00%
2021/02/05	4	20.79	0	0.00	20.70	4	15,126	0.03%
2021/02/04	6	20.91	10	21.12	20.80	-4	15,431	-0.03%
2021/02/03	1	20.90	0	0.00	21.05	1	15,936	0.01%
2021/02/02	1	20.85	232	20.82	20.95	-231	16,066	-1.44%	大賣/鉅額交易
2021/02/01	1	20.45	8	20.45	20.40	-7	16,283	-0.04%
2021/01/29	37	20.24	0	0.00	20.10	37	16,551	0.22%
2021/01/28	0	0.00	2	20.75	20.65	-2	16,527	-0.01%
2021/01/27	25	20.65	118	20.79	20.60	-93	16,551	-0.56%	大賣/
2021/01/26	15	19.65	1	19.60	19.75	14	16,437	0.09%
2021/01/25	1	19.90	3	19.97	20.15	-2	16,467	-0.01%
2021/01/22	2	19.05	1	19.20	19.30	1	16,400	0.01%
2021/01/21	2	18.65	5	18.71	18.70	-3	16,443	-0.02%
2021/01/20	21	19.35	133	18.93	18.65	-112	16,679	-0.67%	大賣/鉅額交易
2021/01/19	8	19.69	11	19.68	19.70	-3	16,937	-0.02%
2021/01/18	35	20.09	7	20.08	20.00	28	17,350	0.16%
2021/01/15	33	20.47	35	20.61	20.70	-2	17,316	-0.01%
2021/01/14	7	21.23	0	0.00	21.20	7	17,192	0.04%
2021/01/13	15	21.58	4	21.71	21.70	11	17,145	0.06%
2021/01/12	134	21.52	14	21.88	21.50	120	17,124	0.70%	大買/鉅額交易
2021/01/11	4	22.44	6	22.65	22.35	-2	16,962	-0.01%
2021/01/08	6	22.32	12.4	22.39	22.25	-6.4	17,133	-0.04%
2021/01/07	6	22.63	21.3	22.88	22.60	-15.3	17,083	-0.09%
2021/01/06	44	22.17	16.6	22.25	22.05	27.4	16,947	0.16%
2021/01/05	165	22.80	8	22.70	22.70	157	17,181	0.91%	大買/鉅額交易
2021/01/04	404	22.90	3	22.85	22.95	401	17,103	2.34%	大買/鉅額交易
2020/12/31	20	22.58	70	22.46	22.60	-50	16,890	-0.30%
2020/12/30	403	22.27	45	22.73	22.15	358	16,704	2.14%	大買/鉅額交易
2020/12/29	50	22.02	10	21.94	21.95	40	16,457	0.24%
2020/12/28	28	21.91	12	22.03	22.00	16	16,379	0.10%
2020/12/25	26	21.87	4	21.90	21.90	22	16,215	0.14%
2020/12/24	9	21.27	13.5	21.74	21.90	-4.5	16,067	-0.03%
2020/12/23	33	22.00	18	22.22	21.00	15	15,843	0.09%
2020/12/22	79	22.39	90	22.14	21.45	-11	15,000	-0.07%
2020/12/21	32	20.48	23	20.74	20.75	9	13,652	0.07%
2020/12/18	5	20.30	0	0.00	20.30	5	13,650	0.04%
2020/12/17	2	20.48	0	0.00	20.40	2	13,776	0.01%
2020/12/16	1	20.70	9	20.63	20.65	-8	13,962	-0.06%
2020/12/15	7	20.84	2	20.43	20.55	5	14,724	0.03%
2020/12/14	9	20.39	8	20.79	20.65	1	16,035	0.01%
2020/12/11	1	20.30	1	20.45	20.25	0	15,971	0.00%
2020/12/10	0	0.00	1	20.40	20.40	-1	16,052	-0.01%
2020/12/09	143	20.40	3	20.53	20.45	140	16,208	0.86%	大買/鉅額交易
2020/12/08	1	20.50	13	20.51	20.50	-12	16,748	-0.07%
2020/12/07	8	20.84	16	21.13	20.65	-8	17,595	-0.05%
2020/12/04	25	20.47	14.2	20.46	20.65	10.9	18,007	0.06%
2020/12/03	14	19.96	4	20.03	19.85	10	18,221	0.05%
2020/12/02	13.3	19.94	51.3	19.75	19.75	-38.1	18,883	-0.20%
2020/12/01	4	19.83	4	19.95	20.20	0	18,815	0.00%
2020/11/30	4	20.20	154	20.22	19.90	-150	18,901	-0.79%	大賣/鉅額交易
2020/11/27	15	19.98	30	20.00	19.85	-15	18,820	-0.08%
2020/11/26	7	20.13	2	20.10	20.20	5	18,621	0.03%
2020/11/25	12	20.31	10	20.20	20.10	2	18,576	0.01%
2020/11/24	77	20.54	54	20.25	20.20	23	18,379	0.13%
2020/11/23	9	20.29	40.8	20.56	20.90	-31.8	17,947	-0.18%
2020/11/20	5	19.85	6.3	19.47	19.80	-1.3	17,494	-0.01%
2020/11/19	10	19.12	12	19.09	19.00	-2	17,286	-0.01%
2020/11/18	5	19.08	15	19.17	19.00	-10	17,220	-0.06%
2020/11/17	3	19.02	83	18.56	19.10	-80	17,149	-0.47%
2020/11/16	14	18.61	12	18.71	18.70	2	17,023	0.01%
2020/11/13	38	19.30	4	19.38	19.25	34	16,657	0.20%
2020/11/12	43	19.90	5	20.10	19.60	38	16,513	0.23%
2020/11/11	6	19.59	34.8	20.21	20.00	-28.8	16,366	-0.18%
2020/11/10	18	19.15	31.3	19.39	19.10	-13.3	15,820	-0.08%
2020/11/09	10	19.02	5	19.10	19.10	5	15,591	0.03%
2020/11/06	0	0.00	9	18.66	19.00	-9	15,226	-0.06%
2020/11/05	0	0.00	35	18.29	18.30	-35	14,840	-0.24%
2020/11/04	15	18.30	4	18.10	18.10	11	14,739	0.07%
2020/11/03	18	18.45	63.3	18.62	18.60	-45.3	14,574	-0.31%
2020/11/02	6	17.91	38	17.94	17.95	-32	14,306	-0.22%
2020/10/30	33	17.81	4	17.65	17.65	29	14,143	0.21%
2020/10/29	33	18.06	23	18.13	17.95	10	13,990	0.07%
2020/10/28	32	18.29	13.5	18.09	18.20	18.5	13,767	0.13%
2020/10/27	27	18.41	21	18.58	18.50	6	13,405	0.04%
2020/10/26	37.1	17.87	37	17.95	17.95	0.1	12,908	0.00%
2020/10/23	3	17.10	3.5	17.09	17.15	-0.5	12,334	0.00%
2020/10/22	6	16.83	9	17.02	17.15	-3	12,219	-0.02%
2020/10/21	0	0.00	4	16.73	16.85	-4	12,048	-0.03%
2020/10/20	5	16.67	2	16.60	16.60	3	11,987	0.03%
2020/10/19	0	0.00	11	16.54	16.60	-11	11,907	-0.09%
2020/10/16	3	16.35	12	16.82	16.45	-9	11,877	-0.08%
2020/10/15	101	16.60	0	0.00	16.65	101	11,639	0.87%	大買/鉅額交易
2020/10/14	3	16.28	1	16.45	16.40	2	11,511	0.02%
2020/10/13	4	16.66	11	16.35	16.25	-7	11,336	-0.06%
2020/10/12	11	16.08	31.2	16.19	16.20	-20.2	10,910	-0.18%
2020/10/08	1	16.50	0	0.00	16.35	1	10,878	0.01%
2020/10/07	1	16.40	12	16.53	16.45	-11	10,815	-0.10%
2020/10/06	6	16.31	5	16.40	16.50	1	10,738	0.01%
2020/10/05	0	0.00	24.4	16.02	16.25	-24.4	10,644	-0.23%
2020/09/29	47	16.02	2	15.85	15.85	45	10,589	0.42%
2020/09/28	0	0.00	4	15.88	16.00	-4	10,516	-0.04%
2020/09/25	22	16.06	8	15.89	15.60	14	10,431	0.13%
2020/09/24	10	15.95	0	0.00	16.00	10	10,168	0.10%
2020/09/23	20	16.60	4	16.81	16.25	16	9,913	0.16%
2020/09/22	12	16.84	8	16.94	17.00	4	9,673	0.04%
2020/09/21	8	17.29	15	17.54	17.10	-7	9,469	-0.07%
2020/09/18	17	17.61	16.3	17.57	17.50	0.7	9,205	0.01%
2020/09/17	47	17.39	58	17.37	17.55	-11	8,368	-0.13%
2020/09/16	6	15.98	0	0.00	16.20	6	6,853	0.09%
2020/09/15	1	15.95	54.2	16.00	16.25	-53.2	6,847	-0.78%
2020/09/14	23	16.13	1	16.00	15.90	22	6,652	0.33%
2020/09/11	22	16.96	33	16.68	16.20	-11	6,375	-0.17%
2020/09/10	14	16.84	39	16.98	17.20	-25	5,752	-0.43%
2020/09/09	9	16.11	23.2	16.14	16.15	-14.2	4,808	-0.30%
2020/09/08	1	15.00	12	15.17	15.30	-11	4,004	-0.27%
2020/09/07	14	14.92	12	15.23	15.25	2	3,496	0.06%
2020/09/04	20	13.78	11	13.80	13.90	9	2,763	0.33%
2020/09/03	1	13.60	0.1	13.75	13.80	0.9	2,682	0.03%
2020/09/02	0	0.00	10	13.25	13.45	-10	2,510	-0.40%
2020/08/31	13	13.09	1	13.10	13.00	12	2,447	0.49%
2020/08/28	0	0.00	4	12.80	12.90	-4	2,420	-0.17%
2020/08/27	1	12.75	7	12.90	12.80	-6	2,448	-0.25%
2020/08/26	9	12.93	0	0.00	12.85	9	2,433	0.37%
2020/08/25	0	0.00	5	12.90	12.95	-5	2,440	-0.20%
2020/08/21	10	12.48	5	12.55	12.75	5	2,403	0.21%
2020/08/20	0	0.00	25.2	12.80	12.35	-25.2	2,368	-1.06%
2020/08/19	10	13.00	11	12.90	12.90	-1	2,326	-0.04%
2020/08/18	0.3	13.10	0	0.00	13.10	0.3	2,292	0.01%
2020/08/17	16	13.21	23	13.15	13.35	-7	2,223	-0.31%
2020/08/12	0	0.00	10	12.20	12.20	-10	2,117	-0.47%
2020/08/07	0	0.00	10	11.95	11.95	-10	2,110	-0.47%
2020/08/04	1	11.40	0	0.00	11.45	1	2,117	0.05%
2020/07/30	1	11.40	0	0.00	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	1	11.45	0	0.00	11.45	1	2,272	0.04%
2020/07/24	2	11.85	0	0.00	11.80	2	2,258	0.09%
2020/07/22	10	12.55	0	0.00	12.55	10	2,282	0.44%
2020/07/21	19	12.54	1	12.50	12.55	18	2,283	0.79%
2020/07/17	0	0.00	35	12.60	12.50	-35	2,338	-1.50%
2020/07/16	30	12.70	2	12.70	12.70	28	2,377	1.18%
2020/07/15	0	0.00	5	12.60	12.65	-5	2,366	-0.21%
2020/07/10	0	0.00	0.7	12.35	12.30	-0.7	2,420	-0.03%
2020/07/07	0	0.00	4	12.38	12.45	-4	2,404	-0.17%
2020/07/06	0	0.00	5	12.45	12.40	-5	2,404	-0.21%
2020/07/02	0	0.00	1	12.30	12.35	-1	2,459	-0.04%
2020/06/29	1	12.30	0	0.00	12.20	1	2,509	0.04%
2020/06/24	0	0.00	1	12.40	12.45	-1	2,518	-0.04%
2020/06/23	3	12.47	0	0.00	12.45	3	2,545	0.12%
2020/06/22	5	12.80	10.2	12.76	12.60	-5.2	2,547	-0.20%
2020/06/19	10	12.18	0	0.00	12.35	10	2,472	0.40%
2020/06/17	0	0.00	3.7	12.14	12.05	-3.7	2,586	-0.14%
2020/06/16	0	0.00	8	12.01	11.95	-8	2,661	-0.30%
2020/06/15	5	11.70	0	0.00	11.70	5	2,706	0.18%
2020/06/12	14	11.78	0	0.00	11.80	14	2,709	0.52%
2020/06/09	0	0.00	2.4	12.60	12.60	-2.4	2,721	-0.09%
2020/06/08	2	12.35	4	12.45	12.50	-2	2,713	-0.07%
2020/06/05	2	12.35	15	12.40	12.35	-13	2,686	-0.48%
2020/06/04	7	12.21	4	12.40	12.20	3	2,662	0.11%
2020/06/03	10	12.20	9	12.20	12.30	1	2,663	0.04%
2020/06/01	0	0.00	12	12.03	12.05	-12	2,646	-0.45%
2020/05/29	0	0.00	10	11.95	11.85	-10	2,628	-0.38%
2020/05/26	0	0.00	2	12.15	11.95	-2	2,603	-0.08%
2020/05/25	10	11.90	0	0.00	11.90	10	2,594	0.39%
2020/05/22	25	12.00	0	0.00	11.90	25	2,597	0.96%
2020/05/20	1	12.15	0	0.00	12.20	1	2,554	0.04%
2020/05/19	5	12.33	14.3	12.33	12.40	-9.3	2,509	-0.37%
2020/05/18	6	11.85	0	0.00	11.80	6	2,409	0.25%
2020/05/13	0	0.00	1	12.05	12.05	-1	2,390	-0.04%
2020/05/07	8	12.22	0	0.00	12.25	8	2,322	0.34%
2020/05/06	1	12.25	24	12.40	12.25	-23	2,309	-1.00%
2020/05/05	2	12.20	0	0.00	12.20	2	2,280	0.09%
2020/05/04	9	12.10	0	0.00	12.15	9	2,268	0.40%
2020/04/30	2	12.30	11	12.41	12.45	-9	2,244	-0.40%
2020/04/28	8	11.95	0	0.00	11.95	8	2,210	0.36%
2020/04/23	1	11.70	0	0.00	11.80	1	2,168	0.05%
2020/04/21	0	0.00	4	11.05	10.85	-4	2,070	-0.19%
2020/04/17	0	0.00	5	11.40	11.45	-5	2,022	-0.25%
2020/04/14	1	11.10	6	11.15	11.30	-5	1,957	-0.26%
2020/04/13	0	0.00	5	11.10	11.10	-5	1,947	-0.26%
2020/04/10	0	0.00	5	10.90	10.95	-5	1,922	-0.26%
2020/04/09	6	10.75	10	10.80	10.75	-4	1,925	-0.21%
2020/04/08	0	0.00	10	10.40	10.65	-10	1,908	-0.52%
2020/03/31	0	0.00	8	10.06	10.05	-8	1,818	-0.44%
2020/03/30	5	9.45	2	9.89	9.93	3	1,816	0.17%
2020/03/27	0	0.00	11	9.72	9.70	-11	1,795	-0.61%
2020/03/26	10	9.70	3	9.68	9.55	7	1,782	0.39%
2020/03/25	3	9.47	17	9.45	9.70	-14	1,788	-0.78%
2020/03/23	2.6	8.31	0	0.00	8.25	2.6	1,763	0.15%
2020/03/20	2	8.65	5	9.04	8.73	-3	1,761	-0.17%
2020/03/19	63	8.68	0	0.00	8.55	63	1,720	3.66%
2020/03/18	10	9.70	0	0.00	9.50	10	1,682	0.59%
2020/03/17	10	9.76	2	9.70	9.64	8	1,739	0.46%
2020/03/16	10	10.15	0	0.00	10.00	10	1,754	0.57%
2020/03/13	5	9.96	0	10.40	10.45	5	1,793	0.28%
2020/03/12	20	10.89	2	10.83	10.75	18	1,721	1.05%
2020/03/09	5	11.85	5	11.80	11.65	0	1,639	0.00%
2020/02/26	10	12.05	0	0.00	12.15	10	1,593	0.63%
2020/02/19	0	0.00	3	12.25	12.45	-3	1,616	-0.19%
2020/02/14	0	0.00	6.1	12.25	12.25	-6.1	1,678	-0.36%
2020/02/06	2	12.50	0	0.00	12.55	2	1,985	0.10%
2020/02/04	1	12.40	0	0.00	12.45	1	2,136	0.05%
2020/01/31	30	12.55	6	12.40	12.55	24	2,162	1.11%
2020/01/30	1	12.60	0	0.00	12.55	1	2,176	0.05%
2020/01/16	1	13.70	5	13.65	13.65	-4	2,160	-0.19%
2020/01/13	3	13.80	0	0.00	13.80	3	2,154	0.14%
2019/12/26	1	13.90	0	0.00	13.95	1	2,080	0.05%
2019/12/25	0	0.00	6	13.85	13.90	-6	2,087	-0.29%
2019/12/24	6	14.00	0	0.00	14.00	6	2,092	0.29%
2019/12/23	2	14.03	0	0.00	13.95	2	2,102	0.10%
2019/12/20	1	14.15	0	0.00	14.20	1	2,100	0.05%
2019/12/18	6	14.50	0.7	14.40	14.50	5.3	2,049	0.26%
2019/12/17	0	0.00	21	14.40	14.50	-21	2,011	-1.04%
2019/12/16	0	0.00	25	14.20	14.25	-25	1,936	-1.29%
2019/12/12	0	0.00	10	14.25	14.05	-10	1,941	-0.52%
2019/12/11	5	14.00	30	13.97	13.95	-25	2,083	-1.20%
2019/12/06	1	13.50	0	0.00	13.60	1	2,023	0.05%
2019/12/05	0	0.00	0.1	13.55	13.55	-0.1	2,030	0.00%
2019/11/29	1	13.65	0	0.00	13.70	1	2,127	0.05%
2019/11/22	4	13.45	4	13.35	13.40	0	2,144	0.00%
2019/11/21	0	0.00	30	13.47	13.45	-30	2,191	-1.37%
2019/11/20	0	0.00	15	13.47	13.60	-15	2,232	-0.67%
2019/11/19	20	13.45	0	0.00	13.50	20	2,226	0.90%
2019/11/18	3	13.60	3	13.65	13.65	0	2,211	0.00%
2019/11/11	15	13.93	0	0.00	13.55	15	2,256	0.66%
2019/11/08	5.9	14.00	7	14.00	14.00	-1.1	2,220	-0.05%
2019/11/07	0	0.00	21.1	14.02	14.25	-21.1	2,168	-0.97%
2019/11/06	15	13.98	2	13.75	14.00	13	2,083	0.62%
2019/11/05	5	13.85	0.3	13.80	13.90	4.7	2,008	0.23%
2019/11/04	1	13.85	8	13.90	13.90	-7	1,954	-0.36%
2019/11/01	0	0.00	0.2	13.50	13.60	-0.2	1,857	-0.01%
2019/10/31	2	13.40	17.4	13.23	13.40	-15.4	1,818	-0.85%
2019/10/30	5	13.15	0	0.00	13.25	5	1,781	0.28%
2019/10/29	5	13.20	0	0.00	13.20	5	1,765	0.28%
2019/10/24	0	0.00	0	12.90	13.00	0	1,725	0.00%
2019/10/23	20	12.75	0	0.00	12.75	20	1,708	1.17%
2019/10/21	0	0.00	1	12.75	12.80	-1	1,738	-0.06%
2019/10/18	1	12.95	0	0.00	12.55	1	1,739	0.06%
2019/10/17	1	13.00	5	13.00	13.05	-4	1,708	-0.23%
2019/10/16	0	0.00	22.2	12.89	12.95	-22.2	1,710	-1.30%
2019/09/27	0	0.00	20	13.00	12.90	-20	1,690	-1.18%
2019/09/25	0	0.00	30	13.05	13.15	-30	1,674	-1.79%
2019/09/20	3	13.05	0	0.00	13.15	3	1,630	0.18%
2019/09/19	0	0.00	1	13.10	13.10	-1	1,623	-0.06%
2019/09/18	0	0.00	0.3	13.20	13.20	-0.3	1,597	-0.02%
2019/09/16	19	13.65	3	13.82	13.55	16	1,520	1.05%
2019/09/10	5	12.90	6	12.90	12.95	-1	1,255	-0.08%
2019/09/06	0	0.00	2	12.80	12.80	-2	1,234	-0.16%
2019/09/05	1	13.05	0	0.00	13.05	1	1,186	0.08%
2019/09/04	0	0.00	10	12.85	13.00	-10	1,164	-0.86%
2019/09/02	0	0.00	2	12.70	12.85	-2	1,115	-0.18%
2019/08/28	10.1	12.45	0	0.00	12.50	10.1	1,046	0.97%
2019/08/27	0	0.00	2.1	12.69	12.55	-2.1	1,038	-0.20%
2019/08/26	52	12.55	0	0.00	12.60	52	1,018	5.11%
2019/08/23	0	0.00	5	12.30	12.60	-5	970	-0.52%
2019/08/22	0	0.00	2	12.30	12.30	-2	953	-0.21%
2019/08/21	0	0.00	2.1	12.25	12.25	-2.1	972	-0.22%
2019/08/19	0	0.00	8	12.27	12.35	-8	933	-0.86%
2019/08/15	6	11.65	0	0.00	11.80	6	853	0.70%
2019/08/02	0	0.00	7	11.85	11.90	-7	827	-0.85%
2019/08/01	0	0.00	0	11.95	11.95	0	825	0.00%
2019/07/29	20	12.11	0	0.00	12.10	20	817	2.45%
2019/07/26	0	0.00	3	11.85	11.95	-3	801	-0.37%
2019/07/19	0	0.00	2	12.15	12.15	-2	763	-0.26%
2019/07/17	0	0.00	2	12.15	12.15	-2	774	-0.26%
2019/07/11	0	0.00	20	12.05	12.05	-20	787	-2.54%
2019/07/10	0	0.00	21	12.05	12.05	-21	788	-2.66%
2019/07/09	0	0.00	80	12.03	12.05	-80	796	-10.04%
2019/07/03	0	0.00	2.2	12.04	12.05	-2.2	806	-0.28%
2019/06/27	20	11.80	0	0.00	11.80	20	793	2.52%
2019/06/19	0	0.00	40	11.90	11.80	-40	772	-5.18%
2019/06/18	41	11.70	0	0.00	11.75	41	777	5.27%
2019/06/17	9	11.70	20	11.75	11.80	-11	783	-1.40%
2019/06/12	10	11.75	0	0.00	11.75	10	799	1.25%
2019/06/10	50	11.70	0.2	11.65	11.70	49.8	819	6.08%
2019/05/29	20	12.10	0	0.00	12.00	20	828	2.41%
2019/05/28	1	11.80	2	12.35	12.35	-1	798	-0.13%
2019/05/24	0	0.00	1	11.80	11.80	-1	774	-0.13%
2019/05/13	0	0.00	8	11.60	11.60	-8	863	-0.93%
2019/05/07	10	11.85	0	0.00	11.80	10	840	1.19%
2019/05/06	3	11.75	0	0.00	11.75	3	841	0.36%
2019/04/26	10	11.95	0	0.00	11.95	10	831	1.20%
2019/04/22	0	0.00	10	11.95	11.95	-10	809	-1.23%
2019/04/19	0	0.00	2	11.85	11.95	-2	805	-0.25%
2019/04/17	0	0.00	0.2	11.95	12.00	-0.2	796	-0.02%
2019/04/15	0	0.00	31	12.00	12.05	-31	788	-3.93%
2019/04/02	2	11.95	0	0.00	11.90	2	758	0.26%
2019/03/25	0	0.00	3	12.00	12.00	-3	755	-0.40%
2019/03/21	0	0.00	5	12.00	12.05	-5	745	-0.67%
2019/03/19	3.5	12.05	0	0.00	12.05	3.5	729	0.48%
2019/03/11	0	0.00	2	12.15	12.10	-2	749	-0.27%
2019/03/05	5	12.25	0	0.00	12.20	5	797	0.63%
2019/02/26	0	0.00	1	12.35	12.35	-1	782	-0.13%
2019/02/25	2	12.38	0	0.00	12.30	2	771	0.26%
2019/02/20	0	0.00	10	12.35	12.40	-10	754	-1.33%
2019/02/18	10	12.20	0	0.00	12.20	10	784	1.27%
2019/02/15	30	12.23	0	0.00	12.20	30	775	3.87%
2019/02/14	1	12.35	1	12.45	12.35	0	769	0.00%
2019/02/13	0	0.00	14	12.15	12.40	-14	753	-1.86%
2019/02/11	10	11.95	0	0.00	11.85	10	721	1.39%
2019/01/29	0	0.00	4	11.80	11.90	-4	739	-0.54%
2019/01/24	7	11.74	4	11.85	11.70	3	744	0.40%
2019/01/23	7	11.76	0	0.00	11.85	7	742	0.94%
2019/01/22	4	11.88	0	0.00	11.90	4	744	0.54%
2019/01/21	1	12.00	0	0.00	11.95	1	745	0.13%
2019/01/18	10	11.95	0	0.00	11.95	10	748	1.34%
2019/01/17	0	0.00	21	11.80	11.85	-21	761	-2.76%
2019/01/16	1	11.75	0	0.00	11.80	1	767	0.13%
2019/01/10	11	11.80	10	11.90	11.85	1	799	0.13%
2019/01/02	5	11.80	0	0.00	11.80	5	857	0.58%
2018/12/25	1	11.85	0	0.00	11.85	1	894	0.11%
2018/12/19	10	11.95	0	0.00	12.00	10	905	1.10%
2018/12/11	0	0.00	3	12.10	12.10	-3	963	-0.31%
2018/12/07	0	0.00	3.3	12.21	12.30	-3.3	971	-0.34%
2018/12/05	1	12.30	0	0.00	12.35	1	960	0.10%
2018/12/04	1	12.50	0	0.00	12.50	1	961	0.10%
2018/11/30	2.4	12.29	1	12.45	11.70	1.4	931	0.15%
2018/11/23	10	12.55	0	0.00	12.55	10	879	1.14%
2018/11/21	1	12.65	50	12.65	12.80	-49	885	-5.53%
2018/11/19	3	12.83	0	0.00	12.85	3	878	0.34%
2018/11/15	2	12.75	0	0.00	12.80	2	890	0.22%
2018/11/13	0	0.00	12	12.54	12.60	-12	852	-1.41%
2018/11/12	0	0.00	1.3	12.61	12.65	-1.3	849	-0.16%
2018/11/06	4	12.48	0	0.00	12.50	4	846	0.47%
2018/10/31	0	0.00	11	11.75	11.80	-11	818	-1.34%
2018/10/30	1	11.60	5	11.60	11.55	-4	813	-0.49%
2018/10/26	2	11.70	0	0.00	11.50	2	811	0.25%
2018/10/24	5	11.90	0	0.00	11.95	5	790	0.63%
2018/10/18	0	0.00	55	12.31	12.25	-55	776	-7.09%
2018/10/17	0	0.00	90	12.45	12.40	-90	773	-11.64%
2018/10/08	2	13.60	0	0.00	13.60	2	702	0.28%
2018/10/04	4	13.80	0	0.00	13.80	4	676	0.59%
2018/10/01	0	0.00	3	14.10	14.10	-3	657	-0.46%
2018/09/28	0	0.00	0.1	14.00	14.00	-0.1	674	-0.02%
2018/09/25	2	14.15	6	14.13	14.10	-4	667	-0.60%
2018/09/21	0	0.00	10	13.88	14.00	-10	635	-1.57%
2018/09/18	2.6	13.73	0	0.00	13.75	2.6	625	0.42%
2018/09/17	0	0.00	94.3	13.70	13.70	-94.3	634	-14.85%
2018/09/10	0	0.00	2	13.60	13.60	-2	674	-0.30%
2018/09/07	0	0.00	2	13.70	13.70	-2	660	-0.30%
2018/09/03	0	0.00	5	13.75	13.75	-5	699	-0.71%
2018/08/24	1	13.65	0	0.00	13.65	1	740	0.14%
2018/08/23	0.8	13.80	0	0.00	13.80	0.8	756	0.11%
2018/08/22	10	13.70	0	0.00	13.75	10	763	1.31%
2018/08/13	1	13.65	0	0.00	13.65	1	798	0.13%
2018/08/03	10	13.75	0	0.00	13.85	10	916	1.09%
2018/08/02	10	13.80	0	0.00	13.80	10	933	1.07%
2018/07/30	0.4	13.75	2	13.80	13.80	-1.6	946	-0.17%
2018/07/26	0	0.00	2	13.70	13.80	-2	946	-0.21%
2018/07/25	1	14.05	0	0.00	14.05	1	940	0.11%
2018/07/23	1	13.95	0	0.00	13.90	1	928	0.11%
2018/07/20	20	13.95	0	0.00	14.00	20	932	2.15%
2018/07/18	0	0.00	10	13.95	13.95	-10	948	-1.05%
2018/07/11	0	0.00	0.4	13.75	13.75	-0.4	990	-0.04%
2018/07/10	1	13.80	0	0.00	13.75	1	995	0.10%
2018/07/09	0	0.00	10	13.80	13.80	-10	1,007	-0.99%
2018/07/06	1	13.65	0	0.00	13.65	1	1,064	0.09%
2018/06/27	14	14.00	2	14.00	14.00	12	1,089	1.10%
2018/06/26	1	14.15	0	0.00	14.10	1	1,076	0.09%
2018/06/25	0	0.00	7.1	14.30	14.25	-7.1	1,064	-0.67%
2018/06/22	1	14.40	0	0.00	14.30	1	1,065	0.09%
2018/06/20	10	14.50	0	0.00	14.50	10	1,061	0.94%
2018/06/12	0	0.00	2	14.85	14.80	-2	1,072	-0.19%
2018/06/11	2	14.78	0	0.00	14.65	2	1,068	0.19%
2018/06/08	0.5	14.80	9	14.75	14.80	-8.5	1,088	-0.78%
2018/06/05	3	14.70	0	0.00	14.65	3	1,104	0.27%
2018/06/04	0	0.00	2	14.90	14.90	-2	1,102	-0.18%
2018/06/01	0	0.00	22	14.81	14.90	-22	1,101	-2.00%
2018/05/30	1	14.55	0	0.00	14.65	1	1,092	0.09%
2018/05/29	2	14.65	0	0.00	14.65	2	1,092	0.18%
2018/05/25	3	14.95	0	0.00	14.85	3	1,129	0.27%
2018/05/22	0	0.00	2	15.00	15.00	-2	1,138	-0.18%
2018/05/18	8	15.16	8	15.06	15.15	0	1,158	0.00%
2018/05/16	0	0.00	6	14.70	14.65	-6	1,091	-0.55%
2018/05/14	0	0.00	2	14.70	14.65	-2	1,180	-0.17%
2018/05/11	6	14.85	1	14.75	14.80	5	1,195	0.42%
2018/05/10	2	14.75	0	0.00	14.75	2	1,194	0.17%
2018/04/27	0	0.00	0.1	14.35	14.35	-0.1	1,361	-0.01%
2018/04/26	2	14.35	0	0.00	14.35	2	1,431	0.14%
2018/04/24	13.2	14.45	0	0.00	14.45	13.2	1,505	0.88%
2018/04/23	2	14.50	8	14.60	14.50	-6	1,515	-0.40%
2018/04/19	1	14.60	40	14.65	14.60	-39	1,571	-2.48%
2018/04/12	0	0.00	2	14.85	14.90	-2	1,897	-0.11%
2018/04/10	0.4	14.50	5	14.60	14.55	-4.6	1,930	-0.24%
2018/03/31	0	0.00	10.2	14.55	14.55	-10.2	2,302	-0.44%
2018/03/30	10	14.50	0	0.00	14.60	10	2,442	0.41%
2018/03/29	5	14.55	0	0.00	14.55	5	2,480	0.20%
2018/03/28	0	0.00	5	14.55	14.60	-5	2,519	-0.20%
2018/03/26	2	14.55	0	0.00	14.55	2	2,619	0.08%
2018/03/23	0	0.00	10	14.70	14.60	-10	2,683	-0.37%
2018/03/21	20	14.90	0	0.00	14.80	20	2,733	0.73%
2018/03/20	0	0.00	10	14.95	14.95	-10	2,870	-0.35%
2018/03/19	10	15.00	0	0.00	14.90	10	3,024	0.33%
2018/03/15	10	14.90	0	0.00	14.90	10	3,072	0.33%
2018/03/08	10	14.90	0.3	14.85	14.85	9.7	3,337	0.29%
2018/03/05	0	0.00	1	15.00	14.85	-1	3,573	-0.03%
2018/03/02	10	15.10	2.5	15.08	15.00	7.5	3,570	0.21%
2018/03/01	20	15.15	0	0.00	15.20	20	3,576	0.56%
2018/02/26	20	15.10	0	0.00	15.10	20	3,561	0.56%
2018/02/23	2	15.00	10	15.00	15.00	-8	3,592	-0.22%
2018/02/22	0	0.00	2	14.90	14.95	-2	3,597	-0.06%
2018/02/21	0	0.00	2	14.95	14.95	-2	3,614	-0.06%
2018/02/09	16	14.52	0	0.00	14.55	16	3,595	0.44%
2018/02/08	6	14.63	2	14.80	14.70	4	3,598	0.11%
2018/02/07	2	14.70	0	0.00	14.50	2	3,602	0.06%
2018/02/06	6	14.63	17	14.54	14.55	-11	3,611	-0.30%
2018/02/05	0	0.00	2	15.15	15.30	-2	3,632	-0.06%
2018/02/02	2	15.50	0	0.00	15.40	2	3,664	0.05%
2018/01/31	3	15.40	0	0.00	15.55	3	3,706	0.08%
2018/01/30	2	15.55	0	0.00	15.60	2	3,701	0.05%
2018/01/29	2	15.75	0	0.00	15.75	2	3,750	0.05%
2018/01/26	0	0.00	1	15.75	15.85	-1	3,738	-0.03%
2018/01/25	3	15.85	2	15.90	15.90	1	3,725	0.03%
2018/01/24	0	0.00	6	15.80	15.80	-6	3,705	-0.16%
2018/01/23	30	15.62	0	0.00	15.65	30	3,685	0.81%
2018/01/22	6	15.78	0	0.00	15.85	6	3,632	0.17%
2018/01/19	43	15.98	0	0.00	15.90	43	3,588	1.20%
2018/01/18	2	16.15	1	16.15	16.15	1	3,543	0.03%
2018/01/17	2	16.20	0	0.00	16.15	2	3,522	0.06%
2018/01/15	30	16.45	0	0.00	16.35	30	3,471	0.86%
2018/01/12	25	16.46	0	0.00	16.45	25	3,455	0.72%
2018/01/11	6	16.50	30	16.55	16.55	-24	3,407	-0.70%
2018/01/10	10	16.80	15	16.78	16.70	-5	3,365	-0.15%
2018/01/09	10	16.50	23	16.53	16.55	-13	3,197	-0.41%
2018/01/08	5	16.45	0	0.00	16.50	5	3,156	0.16%
2018/01/04	0	0.00	35	16.50	16.40	-35	3,086	-1.13%
2018/01/02	0	0.00	10	16.50	16.50	-10	2,973	-0.34%