台聚 (1304)-元大-歸仁券商分點個股進出

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

台聚

(1304)

可現股當沖

股價
14.00
漲跌
▼0.15
漲幅
-1.06%
成交量
739張
產業
上市塑膠類股
803人加入追蹤

立即追蹤
本地時間:13:30

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-歸仁券商分點個股進出

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-歸仁券商分點個股進出
元大-歸仁券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/10/22	3	14.25	0	0.00	14.30	3	2,572	0.12%
2024/10/18	0	0.00	0.2	14.70	14.60	-0.2	2,715	-0.01%
2024/10/17	1	14.70	1	14.70	14.65	0	2,913	0.00%
2024/10/16	1	14.30	0	0.00	14.35	1	2,997	0.03%
2024/10/15	1	14.60	0	0.00	14.40	1	3,011	0.03%
2024/10/14	2	14.60	0	0.00	14.55	2	3,156	0.06%
2024/10/09	20	14.81	2	14.70	14.80	18	3,414	0.53%
2024/10/08	10	15.50	0	0.00	15.35	10	3,376	0.30%
2024/10/07	7	15.80	1	15.90	15.75	6	3,386	0.18%
2024/10/04	68	16.15	65.1	16.00	16.00	2.9	3,417	0.09%
2024/10/01	35	15.75	36	15.91	16.25	-1	3,534	-0.03%
2024/09/27	0	0.00	42.1	16.32	16.30	-42.1	3,513	-1.20%
2024/09/26	20	15.43	0	0.00	15.40	20	3,347	0.60%
2024/09/24	0	0.00	1	15.50	15.45	-1	3,318	-0.03%
2024/09/20	2	15.40	0.3	15.50	15.55	1.7	3,292	0.05%
2024/09/18	20	15.50	20.3	15.56	15.30	-0.3	3,273	-0.01%
2024/09/16	0	0.00	1	15.00	15.05	-1	3,275	-0.03%
2024/09/13	0	0.00	1	13.70	14.40	-1	3,213	-0.03%
2024/09/11	0	0.00	1	13.40	13.40	-1	3,167	-0.03%
2024/09/09	0	0.00	2	13.55	13.60	-2	3,146	-0.06%
2024/09/06	0	0.00	5	13.75	13.75	-5	3,131	-0.16%
2024/09/05	6	13.89	0	0.00	13.85	6	3,123	0.19%
2024/09/04	0	13.85	0	0.00	13.70	0	3,121	0.00%
2024/09/02	0	0.00	3	14.80	14.80	-3	3,155	-0.10%
2024/08/30	3	15.00	2	15.05	15.00	1	3,181	0.03%
2024/08/26	0	0.00	2	15.30	15.10	-2	3,240	-0.06%
2024/08/21	2	14.55	0	0.00	14.60	2	3,280	0.06%
2024/08/16	0	0.00	0	14.85	14.80	0	3,301	0.00%
2024/08/13	1.2	14.56	0	0.00	14.75	1.2	3,356	0.04%
2024/08/07	7	14.58	0	0.00	14.70	7	3,370	0.21%
2024/08/06	4	14.28	1	13.85	14.20	3	3,352	0.09%
2024/08/05	3	14.30	0	0.00	14.30	3	3,305	0.09%
2024/07/30	1	16.20	1	16.05	15.90	0	3,271	0.00%
2024/07/26	6	15.97	0	0.00	15.90	6	3,425	0.18%
2024/07/23	1.4	16.49	2	16.60	16.45	-0.7	3,437	-0.02%
2024/07/22	1.2	16.73	0	0.00	16.80	1.2	3,365	0.04%
2024/07/19	1.2	16.91	5	16.80	16.85	-3.8	3,314	-0.11%
2024/07/18	20	17.55	1	17.45	17.55	19	3,235	0.59%
2024/07/17	5	17.08	4	17.06	17.10	1	3,047	0.03%
2024/07/16	3	16.87	1	16.80	16.70	2	2,975	0.07%
2024/07/15	0.2	17.00	10	17.05	17.15	-9.9	2,941	-0.33%
2024/07/12	5	16.98	4	16.59	16.90	1	2,801	0.04%
2024/07/11	0	0.00	1	15.55	15.95	-1	2,554	-0.04%
2024/07/09	0	0.00	1	15.85	15.85	-1	2,659	-0.04%
2024/07/08	0	0.00	1	16.20	16.15	-1	2,639	-0.04%
2024/07/05	6	15.82	26	16.07	16.05	-20	2,603	-0.77%
2024/07/04	0.6	15.50	0	0.00	15.45	0.6	2,472	0.02%
2024/07/02	0	15.15	0	0.00	15.05	0	2,491	0.00%
2024/07/01	1	15.30	0	0.00	15.20	1	2,487	0.04%
2024/06/27	1	15.20	0	0.00	15.15	1	2,505	0.04%
2024/06/26	0	0.00	1	15.25	15.30	-1	2,518	-0.04%
2024/06/24	15	15.75	0	0.00	15.70	15	2,492	0.60%
2024/06/21	5	15.70	2	15.70	15.75	3	2,495	0.12%
2024/06/20	0	0.00	9	15.26	15.35	-9	2,450	-0.37%
2024/06/19	0	15.25	0	0.00	15.10	0	2,476	0.00%
2024/06/18	1	15.15	0	0.00	15.10	1	2,496	0.04%
2024/06/14	3	15.20	0	0.00	15.20	3	2,513	0.12%
2024/06/13	10	15.10	0	0.00	15.05	10	2,540	0.39%
2024/06/12	2	15.20	0	0.00	15.10	2	2,561	0.08%
2024/06/11	11	15.25	0	0.00	15.20	11	2,561	0.43%
2024/06/07	1	15.55	0	0.00	15.55	1	2,556	0.04%
2024/06/05	2.1	15.40	0	0.00	15.40	2.1	2,476	0.08%
2024/06/04	20	15.53	0	0.00	15.55	20	2,483	0.81%
2024/05/31	1	15.95	0	0.00	15.90	1	2,459	0.04%
2024/05/30	7	15.90	1	15.85	15.85	6	2,455	0.24%
2024/05/29	1	16.05	10	16.00	16.05	-9	2,452	-0.37%
2024/05/28	0	16.15	1	16.15	16.15	-1	2,433	-0.04%
2024/05/27	11	15.65	1	15.60	15.70	10	2,391	0.42%
2024/05/24	3	15.70	1	15.75	15.75	2	2,345	0.09%
2024/05/23	66	15.85	0	0.00	15.85	66	2,326	2.84%
2024/05/22	40	16.11	9	16.10	16.15	31	2,283	1.36%
2024/05/21	50	16.10	0	0.00	16.10	50	2,275	2.20%
2024/05/20	20	16.40	0	0.00	16.40	20	2,241	0.89%
2024/05/17	22	16.45	0	0.00	16.45	22	2,210	1.00%
2024/05/16	10	16.20	2	16.20	16.30	8	2,189	0.37%
2024/05/15	0	0.00	28	16.20	16.20	-28	2,177	-1.29%
2024/05/14	0	0.00	20	16.10	16.05	-20	2,150	-0.93%
2024/05/13	0	0.00	30	16.00	16.15	-30	2,120	-1.41%
2024/05/10	1	15.70	0	0.00	15.95	1	2,081	0.05%
2024/05/09	12	15.84	0	0.00	15.60	12	2,060	0.58%
2024/05/08	36	15.70	0	0.00	15.70	36	2,038	1.77%
2024/05/07	15	15.79	0	0.00	15.75	15	2,000	0.75%
2024/05/03	5	16.14	0	0.00	16.10	5	1,893	0.26%
2024/05/02	71	16.13	0	0.00	16.15	71	1,865	3.81%
2024/04/30	10	16.20	0	0.00	15.85	10	1,825	0.55%
2024/04/26	0	0.00	4	16.05	16.10	-4	1,588	-0.25%
2024/04/25	0	0.00	1	16.00	16.05	-1	1,578	-0.06%
2024/04/17	0	0.00	2	16.25	16.20	-2	1,514	-0.13%
2024/04/15	2.1	16.85	0	0.00	16.70	2.1	1,452	0.14%
2024/04/11	2	16.28	0	0.00	16.20	2	1,329	0.15%
2024/04/10	3	16.57	0	0.00	16.50	3	1,313	0.23%
2024/04/08	0	0.00	11	15.90	16.00	-11	1,257	-0.87%
2024/04/03	1	16.00	2	16.10	15.95	-1	1,238	-0.08%
2024/04/02	1	16.20	0	16.20	16.15	1	1,224	0.08%
2024/04/01	2.2	16.29	0	0.00	16.30	2.2	1,213	0.18%
2024/03/29	0.2	16.20	0	0.00	16.05	0.2	1,204	0.02%
2024/03/28	10.1	16.00	0	0.00	15.95	10.1	1,200	0.84%
2024/03/27	5	15.97	0	0.00	15.95	5	1,211	0.41%
2024/03/26	2	16.13	0	0.00	16.05	2	1,197	0.17%
2024/03/22	11	16.19	0	0.00	16.20	11	1,142	0.96%
2024/03/21	0.2	16.45	0	0.00	16.40	0.2	1,175	0.02%
2024/03/18	0	0.00	5	16.40	16.55	-5	1,153	-0.43%
2024/03/15	16.1	16.84	0	0.00	16.75	16.1	1,121	1.44%
2024/03/14	0.2	17.25	0	0.00	17.10	0.2	1,089	0.02%
2024/03/11	5	17.30	0	0.00	17.30	5	1,080	0.46%
2024/03/08	3	17.18	0	0.00	17.00	3	1,083	0.28%
2024/03/07	0	0.00	4	17.54	17.55	-4	1,055	-0.38%
2024/03/06	1.1	17.96	0	0.00	17.90	1.1	1,026	0.11%
2024/03/05	0	0.00	29.6	17.85	17.85	-29.6	1,041	-2.84%
2024/03/01	1	18.15	0	0.00	18.10	1	1,019	0.10%
2024/02/29	0	0.00	5	18.25	18.20	-5	1,021	-0.49%
2024/02/26	0	0.00	1	18.45	18.40	-1	1,027	-0.10%
2024/02/23	1	18.70	0	0.00	18.55	1	1,027	0.10%
2024/02/16	1	18.30	2	18.30	18.20	-1	1,075	-0.09%
2024/02/15	1	18.00	2	18.05	18.05	-1	1,070	-0.09%
2024/02/05	2	18.10	0	0.00	18.10	2	1,072	0.19%
2024/02/01	1	18.45	0	0.00	18.50	1	1,085	0.09%
2024/01/31	0	0.00	1	18.35	18.30	-1	1,094	-0.09%
2024/01/30	1	18.35	0	0.00	18.35	1	1,094	0.09%
2024/01/24	21	18.43	0	0.00	18.50	21	1,112	1.89%
2024/01/12	1	19.10	0	0.00	19.15	1	1,064	0.09%
2024/01/09	1	19.45	0	0.00	19.25	1	1,243	0.08%
2024/01/08	1	19.70	1	19.70	19.60	0	1,244	0.00%
2024/01/05	0	0.00	5	19.70	19.75	-5	1,246	-0.40%
2024/01/04	0	0.00	1	19.60	19.60	-1	1,251	-0.08%
2023/12/29	0	0.00	10	19.83	19.75	-10	1,255	-0.80%
2023/12/26	3	19.93	0	0.00	19.90	3	1,278	0.23%
2023/12/22	0	0.00	2	19.95	19.95	-2	1,251	-0.16%
2023/12/20	0	0.00	1	20.25	20.45	-1	1,234	-0.08%
2023/12/19	1	20.20	5	20.20	20.15	-4	1,229	-0.33%
2023/12/18	6	20.78	0	0.00	20.75	6	1,220	0.49%
2023/12/15	11	20.00	12	19.95	20.20	-1	1,151	-0.09%
2023/12/14	0	0.00	20	19.55	19.45	-20	1,113	-1.80%
2023/12/13	10	19.30	0	0.00	19.20	10	1,107	0.90%
2023/12/07	10	19.60	0	0.00	19.50	10	1,166	0.86%
2023/12/05	9	19.80	0	0.00	19.75	9	1,226	0.73%
2023/12/01	3	19.80	0	0.00	19.80	3	1,211	0.25%
2023/11/28	1	19.80	0	0.00	19.85	1	1,222	0.08%
2023/11/22	0	0.00	10	20.15	20.20	-10	1,239	-0.81%
2023/11/15	1	19.65	10	19.65	19.75	-9	1,245	-0.72%
2023/11/14	0	0.00	11	18.95	19.00	-11	1,228	-0.90%
2023/11/10	1	19.00	0	0.00	19.00	1	1,304	0.08%
2023/11/09	1	19.15	0	0.00	19.15	1	1,307	0.08%
2023/11/08	12	19.25	0	0.00	19.25	12	1,332	0.90%
2023/11/07	1	19.45	0	0.00	19.45	1	1,339	0.07%
2023/11/06	3	19.60	12	19.56	19.55	-9	1,358	-0.66%
2023/11/03	20	19.30	2	19.25	19.30	18	1,361	1.32%
2023/11/02	0	0.00	5	19.35	19.40	-5	1,368	-0.37%
2023/10/24	0	0.00	1	19.10	19.25	-1	1,709	-0.06%
2023/10/23	2	19.30	0	0.00	19.20	2	1,735	0.12%
2023/10/20	1	19.05	0	0.00	19.10	1	1,762	0.06%
2023/10/19	3	19.50	0	0.00	19.45	3	1,748	0.17%
2023/10/18	3	19.40	1	19.90	20.30	2	1,730	0.12%
2023/10/17	2	20.10	0	0.00	20.10	2	1,607	0.12%
2023/10/06	10	20.45	0	0.00	20.40	10	1,679	0.60%
2023/10/04	0.5	20.45	1	20.35	20.30	-0.5	1,727	-0.03%
2023/09/26	5	20.85	0	0.00	20.80	5	1,860	0.27%
2023/09/20	0	0.00	3	21.50	21.50	-3	1,959	-0.15%
2023/09/13	3	21.85	1	21.75	21.85	2	1,988	0.10%
2023/09/12	2	21.28	0	0.00	21.35	2	2,011	0.10%
2023/09/11	2	21.95	2	22.20	21.45	0	2,004	0.00%
2023/09/08	2	21.73	6	22.06	21.85	-4	1,980	-0.20%
2023/09/07	0	0.00	1	21.05	21.10	-1	1,933	-0.05%
2023/09/06	2	21.05	1	21.35	21.10	1	1,934	0.05%
2023/08/31	7	21.08	0	0.00	21.25	7	1,912	0.37%
2023/08/30	5	21.10	0	0.00	21.10	5	1,919	0.26%
2023/08/25	1	21.00	3	21.05	20.90	-2	1,933	-0.10%
2023/08/21	3	20.95	0	0.00	21.10	3	1,949	0.15%
2023/08/18	1	21.05	0	0.00	21.00	1	1,943	0.05%
2023/08/17	5	20.54	0	0.00	20.85	5	1,924	0.26%
2023/08/16	9	21.37	12	21.25	21.25	-3	1,882	-0.16%
2023/08/10	0	0.00	3	23.85	23.85	-3	1,820	-0.16%
2023/08/08	0	0.00	4	24.56	24.45	-4	1,801	-0.22%
2023/08/07	1	24.10	22	24.35	24.50	-21	1,781	-1.18%
2023/08/04	1	24.55	0	0.00	24.30	1	1,743	0.06%
2023/08/02	2	24.35	14	23.98	24.30	-12	1,703	-0.70%
2023/08/01	5	23.60	0	0.00	23.60	5	1,583	0.32%
2023/07/31	0	0.00	3	23.33	23.30	-3	1,573	-0.19%
2023/07/28	0	0.00	5	22.75	22.75	-5	1,538	-0.32%
2023/07/26	6	22.71	0	0.00	22.90	6	1,496	0.40%
2023/07/25	0	0.00	6	22.93	22.85	-6	1,475	-0.41%
2023/07/24	2	22.40	0	0.00	22.50	2	1,450	0.14%
2023/07/21	2	22.70	0	0.00	22.80	2	1,442	0.14%
2023/07/19	11	22.37	0	0.00	22.35	11	1,461	0.75%
2023/07/14	8	22.29	0	0.00	22.30	8	1,443	0.55%
2023/07/13	0	0.00	3	22.60	22.30	-3	1,447	-0.21%
2023/07/12	10	22.73	0	0.00	22.60	10	1,475	0.68%
2023/07/11	1	23.10	0	0.00	23.10	1	1,450	0.07%
2023/07/10	1	23.05	0	0.00	23.10	1	1,463	0.07%
2023/07/07	2	23.20	0	0.00	23.15	2	1,469	0.14%
2023/07/06	0	0.00	1	24.35	23.65	-1	1,460	-0.07%
2023/07/05	1	24.55	1	24.75	24.70	0	1,445	0.00%
2023/07/04	3	24.55	11	24.55	24.50	-8	1,469	-0.54%
2023/07/03	6	24.12	4	24.30	24.05	2	1,458	0.14%
2023/06/28	4	23.25	0	0.00	23.20	4	1,419	0.28%
2023/06/27	1	23.10	1	23.30	23.30	0	1,485	0.00%
2023/06/19	0	0.00	1	23.40	23.45	-1	1,579	-0.06%
2023/06/16	0	0.00	1	23.80	23.80	-1	1,603	-0.06%
2023/06/13	0	0.00	1	23.10	23.20	-1	1,953	-0.05%
2023/06/09	1	23.25	0	0.00	23.30	1	2,003	0.05%
2023/06/08	10	23.30	1	23.20	23.20	9	2,026	0.44%
2023/06/02	1	22.95	0	0.00	23.00	1	2,043	0.05%
2023/06/01	1	22.70	0	0.00	22.80	1	2,054	0.05%
2023/05/26	3	22.87	10	22.90	22.80	-7	2,086	-0.34%
2023/05/25	2	23.28	0	0.00	23.30	2	2,069	0.10%
2023/05/22	0	0.00	2	23.65	23.70	-2	2,138	-0.09%
2023/05/16	1	23.35	15	23.30	23.20	-14	2,166	-0.65%
2023/05/15	10	22.90	0	0.00	23.00	10	2,162	0.46%
2023/05/10	0	0.00	1	23.70	23.90	-1	2,205	-0.05%
2023/05/09	1	24.00	0	0.00	23.70	1	2,229	0.04%
2023/05/03	1	25.05	1	25.10	25.05	0	2,326	0.00%
2023/04/25	4	25.25	0	0.00	25.10	4	2,540	0.16%
2023/04/20	2	25.75	0	0.00	25.35	2	2,690	0.07%
2023/04/17	0	0.00	4.1	26.17	25.80	-4.1	2,689	-0.15%
2023/04/13	1	26.60	0	0.00	26.60	1	2,636	0.04%
2023/04/11	0.6	26.90	0	0.00	26.90	0.6	2,635	0.02%
2023/04/07	0	0.00	5	27.07	27.05	-5	2,666	-0.19%
2023/04/06	1	26.80	1	26.60	26.55	0	2,665	0.00%
2023/03/30	0	0.00	1	26.50	26.45	-1	2,832	-0.04%
2023/03/29	11	26.59	2	26.68	26.50	9	2,903	0.31%
2023/03/28	0	0.00	5	26.51	26.45	-5	2,953	-0.17%
2023/03/27	3	25.77	0	0.00	25.65	3	2,956	0.10%
2023/03/24	1	25.85	0	0.00	25.75	1	3,050	0.03%
2023/03/23	13	26.17	11	26.20	26.10	2	3,104	0.06%
2023/03/22	3	26.17	0	0.00	26.05	3	3,135	0.10%
2023/03/21	5	26.99	1	26.65	26.55	4	3,134	0.13%
2023/03/20	5	26.90	6	26.84	26.90	-1	3,101	-0.03%
2023/03/17	2	26.88	23	26.56	26.30	-21	3,075	-0.68%
2023/03/15	8	25.39	0	0.00	25.10	8	2,865	0.28%
2023/03/13	0	0.00	3	24.50	24.90	-3	2,867	-0.10%
2023/03/10	1	24.80	1	25.05	24.80	0	2,868	0.00%
2023/03/09	0	0.00	1	24.95	24.90	-1	2,919	-0.03%
2023/03/06	0	0.00	19	24.90	24.85	-19	3,098	-0.61%
2023/03/03	1	24.25	0	0.00	24.40	1	3,099	0.03%
2023/03/02	10	24.70	0	0.00	24.60	10	3,081	0.32%
2023/03/01	0	0.00	18	24.78	24.75	-18	3,075	-0.59%
2023/02/24	6	24.93	9	25.05	25.10	-3	3,065	-0.10%
2023/02/23	6	25.11	0	0.00	25.10	6	3,069	0.20%
2023/02/20	4	24.98	2	25.10	25.10	2	3,082	0.06%
2023/02/17	4	24.33	2	24.30	24.40	2	3,049	0.07%
2023/02/16	1	24.00	0	0.00	23.95	1	3,063	0.03%
2023/02/13	0	0.00	5	23.86	23.95	-5	3,074	-0.16%
2023/02/10	1	23.60	0	0.00	23.80	1	3,078	0.03%
2023/02/09	3	24.35	1	24.30	24.05	2	3,059	0.07%
2023/02/07	2	24.40	0	0.00	24.40	2	3,051	0.07%
2023/02/06	1	24.45	1.6	24.37	24.60	-0.6	3,034	-0.02%
2023/02/03	3.6	24.36	0.4	24.45	24.35	3.2	3,004	0.11%
2023/02/02	2.4	24.13	1	24.15	24.30	1.4	2,963	0.05%
2023/02/01	0	0.00	20	24.03	23.90	-20	2,926	-0.68%
2023/01/31	1	24.20	15	23.70	23.75	-14	2,906	-0.48%
2023/01/30	0	0.00	1	23.80	23.70	-1	2,841	-0.04%
2023/01/17	0	0.00	2	23.50	23.45	-2	2,807	-0.07%
2023/01/16	0	23.25	1	23.60	23.30	-1	2,796	-0.04%
2023/01/13	1	23.35	1	23.40	23.35	0	2,759	0.00%
2023/01/11	10	22.85	2	22.93	23.30	8	2,812	0.28%
2023/01/10	34	22.86	3	23.12	22.85	31	2,796	1.11%
2023/01/09	1	22.20	7	22.41	22.40	-6	2,707	-0.22%
2023/01/06	0	0.00	2	21.95	21.90	-2	2,677	-0.07%
2023/01/05	0	0.00	5	22.17	22.10	-5	2,697	-0.19%
2023/01/03	0	0.00	1	22.20	22.10	-1	2,712	-0.04%
2022/12/30	0	0.00	1	22.20	22.10	-1	2,705	-0.04%
2022/12/29	0	0.00	1	22.05	22.20	-1	2,693	-0.04%
2022/12/28	0	0.00	2	22.23	22.10	-2	2,682	-0.07%
2022/12/27	1	22.15	0	0.00	22.20	1	2,646	0.04%
2022/12/26	5	22.05	2	22.25	22.35	3	2,630	0.11%
2022/12/23	2	21.95	3	21.98	22.10	-1	2,595	-0.04%
2022/12/22	3	21.73	2	21.85	21.75	1	2,525	0.04%
2022/12/21	1	21.10	0	0.00	20.95	1	2,424	0.04%
2022/12/20	1	20.70	3	20.92	20.70	-2	2,354	-0.08%
2022/12/19	1	21.20	0	0.00	21.10	1	2,302	0.04%
2022/12/16	6	21.54	0	0.00	21.50	6	2,245	0.27%
2022/12/15	5	21.91	3	22.07	21.75	2	2,152	0.09%
2022/12/14	2	21.70	0	0.00	21.70	2	2,099	0.10%
2022/12/13	8	21.36	22	21.61	21.40	-14	2,046	-0.68%
2022/12/12	7	20.81	1	20.90	20.90	6	1,987	0.30%
2022/12/09	24	21.27	15	21.70	21.05	9	1,987	0.45%
2022/12/08	7	20.42	1	20.50	20.50	6	1,881	0.32%
2022/12/07	11	21.10	0	0.00	20.75	11	1,869	0.59%
2022/12/06	1	21.55	1	21.05	21.05	0	1,862	0.00%
2022/12/05	2	21.88	1	21.80	21.80	1	1,835	0.05%
2022/12/02	1	21.95	1	22.25	21.90	0	1,826	0.00%
2022/12/01	9	22.29	10	22.28	22.25	-1	1,809	-0.06%
2022/11/30	5	22.25	29.4	22.00	22.40	-24.4	1,749	-1.40%
2022/11/29	2	20.95	0	0.00	20.90	2	1,582	0.13%
2022/11/28	1	20.40	0	0.00	20.80	1	1,595	0.06%
2022/11/25	0	0.00	10	20.60	20.50	-10	1,582	-0.63%
2022/11/17	1	20.75	2	20.78	20.80	-1	1,711	-0.06%
2022/11/16	11	20.70	4	20.73	20.60	7	1,726	0.41%
2022/11/14	11	20.75	23	20.96	21.00	-12	1,752	-0.68%
2022/11/11	10	20.75	1	20.70	20.60	9	1,726	0.52%
2022/11/10	0	0.00	1	20.65	20.60	-1	1,735	-0.06%
2022/11/09	0	0.00	1	20.65	20.60	-1	1,789	-0.06%
2022/11/08	0	0.00	6	20.50	20.40	-6	1,799	-0.33%
2022/11/07	11	20.16	16	20.34	20.25	-5	1,819	-0.27%
2022/11/04	0	0.00	2	20.10	20.20	-2	1,849	-0.11%
2022/10/31	2	20.35	1	20.45	20.25	1	2,054	0.05%
2022/10/28	0	0.00	3	20.55	20.20	-3	2,138	-0.14%
2022/10/27	2	20.50	1	20.65	20.70	1	2,175	0.05%
2022/10/26	0	0.00	1	20.40	20.40	-1	2,216	-0.05%
2022/10/25	0.1	20.27	0	0.00	20.10	0.1	2,227	0.00%
2022/10/24	1	21.10	2	20.85	20.60	-1	2,234	-0.04%
2022/10/21	14	21.41	3	21.45	21.10	11	2,335	0.47%
2022/10/20	13	20.59	14	21.12	21.60	-1	2,431	-0.04%
2022/10/19	21.1	21.17	13	21.37	21.05	8.1	2,400	0.34%
2022/10/18	10	20.45	10	20.60	21.00	0	2,409	0.00%
2022/10/17	1	19.95	1	19.40	20.10	0	2,454	0.00%
2022/10/13	2	20.05	12	19.11	19.15	-10	2,579	-0.39%
2022/10/12	2.2	20.04	3	20.02	20.15	-0.8	2,668	-0.03%
2022/10/11	0	0.00	1	20.25	20.20	-1	2,749	-0.04%
2022/10/06	3	20.60	3	20.70	20.70	0	2,829	0.00%
2022/10/04	2	20.60	2	20.78	20.75	0	2,964	0.00%
2022/10/03	0	0.00	10	20.50	20.40	-10	2,968	-0.34%
2022/09/30	11	20.25	1	20.30	20.55	10	2,985	0.33%
2022/09/29	8	19.94	8	20.10	20.15	0	3,007	0.00%
2022/09/28	4	20.18	6	19.68	19.70	-2	3,026	-0.07%
2022/09/27	3	20.68	2	20.75	20.75	1	2,998	0.03%
2022/09/26	2	21.05	2	20.80	20.80	0	3,003	0.00%
2022/09/23	1	21.85	0	0.00	21.70	1	3,033	0.03%
2022/09/22	2	21.90	0	0.00	21.95	2	3,058	0.07%
2022/09/21	2	22.10	0	0.00	22.10	2	3,066	0.07%
2022/09/20	1	22.75	0	0.00	22.75	1	3,053	0.03%
2022/09/19	3	22.70	0	0.00	22.55	3	3,056	0.10%
2022/09/16	5	22.88	0	0.00	22.85	5	3,080	0.16%
2022/09/15	10	23.05	10	23.35	23.20	0	3,093	0.00%
2022/09/14	5	22.95	0	0.00	23.00	5	3,120	0.16%
2022/09/08	0	0.00	13	22.55	22.85	-13	3,175	-0.41%
2022/09/07	2	22.10	0	0.00	22.30	2	3,200	0.06%
2022/09/02	0	0.00	4	23.03	23.05	-4	3,277	-0.12%
2022/09/01	1	23.35	0	0.00	23.40	1	3,267	0.03%
2022/08/31	1	23.75	3	23.70	23.75	-2	3,268	-0.06%
2022/08/29	1	23.40	2	23.40	23.45	-1	3,286	-0.03%
2022/08/26	0	0.00	3	24.20	24.15	-3	3,283	-0.09%
2022/08/25	0	0.00	1	24.10	24.15	-1	3,271	-0.03%
2022/08/24	14	24.46	1	24.05	24.00	13	3,264	0.40%
2022/08/22	0	0.00	1	24.20	24.10	-1	3,183	-0.03%
2022/08/19	0	0.00	3	23.60	23.85	-3	3,164	-0.09%
2022/08/17	0	0.00	8	23.55	23.50	-8	3,233	-0.25%
2022/08/16	0	0.00	2	23.33	23.55	-2	3,273	-0.06%
2022/08/15	0	0.00	1	23.70	23.65	-1	3,272	-0.03%
2022/08/12	5	23.77	0	0.00	23.70	5	3,279	0.15%
2022/08/11	3	23.75	1	23.80	23.80	2	3,290	0.06%
2022/08/10	5	23.43	0	0.00	23.40	5	3,308	0.15%
2022/08/09	0	0.00	1	22.30	22.65	-1	3,300	-0.03%
2022/08/08	1	21.90	0	0.00	22.00	1	3,300	0.03%
2022/08/05	0	0.00	12	21.28	21.30	-12	3,297	-0.36%
2022/08/04	10	21.20	8	21.34	21.25	2	3,337	0.06%
2022/08/03	2	22.08	6	22.17	22.00	-4	3,357	-0.12%
2022/08/02	3	22.42	0	0.00	22.35	3	3,461	0.09%
2022/08/01	1	22.75	0	0.00	22.75	1	3,702	0.03%
2022/07/29	2	22.85	0	0.00	22.85	2	3,934	0.05%
2022/07/28	4	22.66	3	22.95	22.75	1	3,928	0.03%
2022/07/27	2	24.60	0	0.00	24.80	2	3,814	0.05%
2022/07/26	1	25.20	0	0.00	25.15	1	3,718	0.03%
2022/07/25	10	25.35	0	0.00	25.35	10	3,706	0.27%
2022/07/21	0	0.00	1	25.70	25.70	-1	3,762	-0.03%
2022/07/20	1	25.95	0	0.00	25.85	1	3,744	0.03%
2022/07/19	34	25.75	33	25.45	25.95	1	3,734	0.03%
2022/07/18	98	25.19	97.2	24.56	25.35	0.9	3,722	0.02%
2022/07/15	0.2	24.60	1.1	24.66	24.85	-0.9	3,697	-0.02%
2022/07/14	0	0.00	6	24.09	24.35	-6	3,677	-0.16%
2022/07/13	0	0.00	11	23.69	23.60	-11	3,661	-0.30%
2022/07/12	11	22.64	0	0.00	22.40	11	3,630	0.30%
2022/07/08	1	24.45	4	24.59	24.25	-3	3,605	-0.08%
2022/07/05	0	0.00	1	24.15	24.35	-1	3,743	-0.03%
2022/07/04	1	23.80	1	23.75	23.75	0	3,766	0.00%
2022/07/01	1	24.00	0	0.00	23.70	1	3,809	0.03%
2022/06/30	0.1	24.75	0	0.00	24.75	0.1	3,803	0.00%
2022/06/29	0	0.00	3	25.45	25.15	-3	3,799	-0.08%
2022/06/23	1	24.55	0	0.00	24.55	1	3,954	0.03%
2022/06/22	2	24.65	0	0.00	24.55	2	4,065	0.05%
2022/06/20	1	25.00	0	0.00	24.60	1	4,131	0.02%
2022/06/17	1	25.65	0	0.00	25.50	1	4,187	0.02%
2022/06/16	5	26.80	0	0.00	25.90	5	4,297	0.12%
2022/06/15	0	0.00	6	26.39	26.55	-6	4,330	-0.14%
2022/06/13	5	25.89	5	25.85	25.90	0	4,398	0.00%
2022/06/10	0	0.00	1	26.20	26.30	-1	4,424	-0.02%
2022/06/09	1	26.30	2	26.38	26.35	-1	4,468	-0.02%
2022/06/08	0	0.00	14	26.30	26.30	-14	4,600	-0.30%
2022/06/07	2	26.00	0	0.00	26.00	2	4,654	0.04%
2022/06/02	1	25.60	0	0.00	25.65	1	4,916	0.02%
2022/06/01	0	0.00	2	25.95	25.75	-2	5,046	-0.04%
2022/05/30	1	25.75	0	0.00	25.75	1	5,806	0.02%
2022/05/27	0	0.00	0.1	25.55	25.30	-0.1	6,241	0.00%
2022/05/24	10	25.05	0	0.00	24.90	10	6,374	0.16%
2022/05/23	16.1	25.63	9	25.62	25.50	7.1	6,346	0.11%
2022/05/20	5	26.25	2	26.20	26.15	3	6,359	0.05%
2022/05/19	2.1	25.63	3	25.83	26.05	-1	6,390	-0.01%
2022/05/18	3	25.65	5	25.70	26.00	-2	6,387	-0.03%
2022/05/17	1	25.45	0	0.00	25.35	1	6,376	0.02%
2022/05/16	7	24.60	3	24.47	24.65	4	6,344	0.06%
2022/05/13	3	23.90	0.1	24.00	24.00	2.9	6,361	0.05%
2022/05/12	1	23.40	1	23.45	23.50	0	6,452	0.00%
2022/05/11	1.1	23.89	1	23.75	23.90	0.1	6,429	0.00%
2022/05/10	2	24.30	10	24.40	24.45	-8	6,381	-0.13%
2022/05/09	33.2	25.37	12.1	24.96	24.55	21.1	6,286	0.34%
2022/05/06	27	27.06	1	26.95	27.05	26	6,097	0.43%
2022/05/05	2	29.10	0	0.00	29.00	2	5,944	0.03%
2022/05/04	1	28.80	2	28.88	28.85	-1	5,999	-0.02%
2022/05/03	3	28.63	0	0.00	28.75	3	6,064	0.05%
2022/04/29	3	29.22	1.2	28.96	28.95	1.9	6,120	0.03%
2022/04/28	1	27.95	4	28.53	28.95	-3	6,169	-0.05%
2022/04/27	1	27.60	1	27.60	27.70	0	6,091	0.00%
2022/04/26	2.9	28.63	0	0.00	28.40	2.9	6,176	0.05%
2022/04/25	7	28.89	0	0.00	28.75	7	6,183	0.11%
2022/04/22	3	29.57	1.2	29.62	29.85	1.8	6,157	0.03%
2022/04/21	2	28.95	0	0.00	29.45	2	6,161	0.03%
2022/04/20	1	28.50	1	28.55	28.65	0	6,124	0.00%
2022/04/19	1	28.75	0	0.00	28.75	1	6,147	0.02%
2022/04/18	2	28.50	0	0.00	28.40	2	6,317	0.03%
2022/04/15	1	29.00	3	29.02	28.95	-2	6,379	-0.03%
2022/04/14	1	28.95	1.5	28.97	28.95	-0.5	6,809	-0.01%
2022/04/13	2.5	28.61	0	0.00	28.80	2.5	6,888	0.04%
2022/04/12	2	27.93	0	0.00	27.80	2	6,890	0.03%
2022/04/11	13	28.32	1	28.30	28.30	12	6,869	0.18%
2022/04/08	2	29.20	0	0.00	29.15	2	6,842	0.03%
2022/04/07	1	29.55	0.2	29.37	29.05	0.9	6,870	0.01%
2022/04/06	3.1	29.65	0.2	29.80	29.65	2.9	6,909	0.04%
2022/04/01	3	29.90	0	0.00	30.00	3	6,930	0.04%
2022/03/31	1	30.20	2	30.13	30.10	-1	6,932	-0.01%
2022/03/30	0	0.00	2	30.08	30.00	-2	6,948	-0.03%
2022/03/29	1	30.00	0	0.00	29.85	1	6,917	0.01%
2022/03/28	8	29.72	5	30.05	30.20	3	6,913	0.04%
2022/03/25	1	30.65	6	30.63	30.40	-5	6,893	-0.07%
2022/03/24	2.1	30.15	0	0.00	30.20	2.1	6,796	0.03%
2022/03/23	4.1	30.09	5	30.11	30.20	-1	6,799	-0.01%
2022/03/22	9	30.18	0.2	30.20	30.20	8.8	6,782	0.13%
2022/03/21	1	29.75	12	29.70	29.95	-11	6,717	-0.16%
2022/03/18	11	29.15	16	29.06	29.00	-5	6,681	-0.07%
2022/03/17	7	28.76	7	28.79	28.90	0	6,660	0.00%
2022/03/16	4	28.10	151	28.38	28.20	-147	6,651	-2.21%	大賣/鉅額交易
2022/03/15	6.2	28.59	4	28.45	28.40	2.2	6,657	0.03%
2022/03/14	11	28.70	6	28.85	28.85	5	6,692	0.07%
2022/03/11	13	28.65	7	28.92	28.55	6	6,705	0.09%
2022/03/10	9	28.57	1	28.55	28.50	8	6,602	0.12%
2022/03/09	3.1	28.03	13	27.98	28.00	-9.9	6,603	-0.15%
2022/03/08	20.2	28.54	8	28.29	28.05	12.2	6,583	0.18%
2022/03/07	2	30.03	0	0.00	29.65	2	6,537	0.03%
2022/03/04	6	30.89	1	30.50	30.50	5	6,564	0.08%
2022/03/03	17	31.63	27.2	31.87	31.45	-10.2	6,548	-0.16%
2022/03/02	17	30.46	25	30.47	31.05	-8	6,038	-0.13%
2022/03/01	8	28.79	2	29.60	29.70	6	5,686	0.11%
2022/02/25	0	0.00	5	28.60	28.40	-5	5,692	-0.09%
2022/02/24	5.2	28.59	1	29.00	28.45	4.2	5,737	0.07%
2022/02/23	1	29.15	1	29.35	29.30	0	5,798	0.00%
2022/02/22	3	29.29	0	0.00	29.10	3	5,841	0.05%
2022/02/21	0	0.00	1	29.80	29.75	-1	5,842	-0.02%
2022/02/17	2	29.00	4	28.98	29.00	-2	6,010	-0.03%
2022/02/16	2	28.80	0	0.00	29.00	2	6,077	0.03%
2022/02/14	0	0.00	2	30.00	29.20	-2	6,166	-0.03%
2022/02/11	3	29.35	1	29.45	29.20	2	6,342	0.03%
2022/02/10	5	29.50	11	29.25	29.45	-6	6,355	-0.09%
2022/02/09	1.1	29.20	1	29.10	29.45	0.1	6,392	0.00%
2022/02/08	0	0.00	1	29.10	29.20	-1	6,392	-0.02%
2022/02/07	0	0.00	1	27.90	28.75	-1	6,372	-0.02%
2022/01/26	1	27.50	0	0.00	27.55	1	6,377	0.02%
2022/01/25	1	27.50	0	0.00	27.20	1	6,429	0.02%
2022/01/24	2	27.60	2	27.65	27.85	0	6,458	0.00%
2022/01/21	5	28.40	0	0.00	28.10	5	6,530	0.08%
2022/01/20	5	28.68	0	0.00	28.60	5	6,595	0.08%
2022/01/19	9	29.29	1	29.60	28.65	8	6,694	0.12%
2022/01/18	7	28.89	6	28.75	28.70	1	6,689	0.01%
2022/01/17	30	28.85	2	28.70	28.90	28	6,772	0.41%
2022/01/14	1	28.75	5	29.15	28.75	-4	6,950	-0.06%
2022/01/13	0	0.00	2	29.45	29.35	-2	7,102	-0.03%
2022/01/12	5	29.45	6	29.13	29.10	-1	7,191	-0.01%
2022/01/11	13	29.53	0	0.00	29.30	13	7,293	0.18%
2022/01/10	8	30.23	0	0.00	30.20	8	7,483	0.11%
2022/01/07	13	31.59	19	31.77	30.80	-6	7,688	-0.08%
2022/01/06	40	30.35	0	0.00	30.25	40	7,697	0.52%
2022/01/05	2	30.68	9	30.64	30.60	-7	8,095	-0.09%
2022/01/04	7	31.14	7	30.85	30.85	0	8,689	0.00%
2022/01/03	9	31.66	162	31.42	31.20	-153	9,127	-1.68%	大賣/鉅額交易
2021/12/30	3	31.75	0	0.00	31.55	3	9,556	0.03%
2021/12/29	0	0.00	2	31.73	31.90	-2	10,138	-0.02%
2021/12/28	0	0.00	5	31.33	31.35	-5	10,712	-0.05%
2021/12/27	2	31.00	0	0.00	31.00	2	11,127	0.02%
2021/12/24	63	31.30	0	0.00	31.20	63	11,950	0.53%
2021/12/23	1	31.05	3	31.25	31.25	-2	12,855	-0.02%
2021/12/22	0.1	31.20	0.4	31.25	31.05	-0.3	14,973	0.00%
2021/12/21	0.1	31.15	0	0.00	31.05	0.1	16,225	0.00%
2021/12/20	2	30.93	2	31.18	31.00	0	17,505	0.00%
2021/12/17	163	30.92	0	0.00	30.80	163	18,740	0.87%	大買/鉅額交易
2021/12/16	9	31.05	0	0.00	30.90	9	19,854	0.05%
2021/12/15	1	30.95	0	0.00	31.05	1	20,506	0.00%
2021/12/14	3	31.05	0	0.00	31.10	3	21,861	0.01%
2021/12/13	1	31.60	0	0.00	31.45	1	23,383	0.00%
2021/12/10	8	31.59	3	31.80	31.50	5	23,910	0.02%
2021/12/09	7	32.12	150	32.18	32.05	-143	24,007	-0.60%	大賣/鉅額交易
2021/12/08	0	0.00	1	32.50	32.45	-1	24,107	0.00%
2021/12/07	3	32.15	15	32.10	32.10	-12	24,142	-0.05%
2021/12/06	3	31.65	11.1	31.65	31.65	-8.1	24,095	-0.03%
2021/12/03	10	31.65	2	31.85	31.85	8	24,149	0.03%
2021/12/02	87	31.48	2	31.58	31.35	85	24,161	0.35%
2021/12/01	8	31.48	3	31.62	31.95	5	24,094	0.02%
2021/11/30	16.1	31.50	4	31.40	31.40	12.1	24,052	0.05%
2021/11/29	78	31.59	7	32.35	31.90	71	23,964	0.30%
2021/11/26	10	33.35	0	0.00	33.40	10	23,829	0.04%
2021/11/25	3	33.03	2	33.50	33.05	1	23,805	0.00%
2021/11/24	1	32.75	4	33.28	33.55	-3	23,765	-0.01%
2021/11/23	4	32.60	6	32.35	32.35	-2	23,794	-0.01%
2021/11/22	5	32.47	0	0.00	32.70	5	23,762	0.02%
2021/11/19	2	33.23	0	0.00	33.00	2	23,672	0.01%
2021/11/18	9.4	33.05	0	0.00	33.00	9.4	23,677	0.04%
2021/11/16	11	33.28	0	0.00	33.00	11	23,674	0.05%
2021/11/15	8.4	34.26	13	34.10	33.95	-4.6	23,540	-0.02%
2021/11/12	3	34.72	5	34.85	34.80	-2	23,513	-0.01%
2021/11/11	6	34.96	13	34.83	34.70	-7	23,516	-0.03%
2021/11/10	54	35.56	23	35.48	35.35	31	23,511	0.13%
2021/11/09	0	0.00	2	34.60	34.55	-2	23,255	-0.01%
2021/11/08	150	34.80	0	0.00	34.35	150	23,225	0.65%	大買/鉅額交易
2021/11/05	0	0.00	2	34.25	34.20	-2	23,213	-0.01%
2021/11/04	13	34.08	0	0.00	34.00	13	23,204	0.06%
2021/11/03	10	34.42	0	0.00	34.40	10	23,181	0.04%
2021/11/02	5	34.35	6	34.32	33.75	-1	23,168	0.00%
2021/11/01	6	34.52	2	34.35	34.45	4	23,137	0.02%
2021/10/29	7	34.36	6	34.36	34.40	1	23,112	0.00%
2021/10/28	9	34.72	17	34.51	34.60	-8	23,013	-0.03%
2021/10/27	6	35.13	8	35.21	35.40	-2	22,954	-0.01%
2021/10/26	18	35.72	14	35.35	35.40	4	22,876	0.02%
2021/10/25	8	36.26	2	36.48	36.25	6	22,792	0.03%
2021/10/22	25	35.99	13	36.03	36.00	12	22,749	0.05%
2021/10/21	14	37.61	15	37.83	37.45	-1	22,630	0.00%
2021/10/20	2	36.93	0	0.00	37.00	2	22,522	0.01%
2021/10/19	10	37.50	0	0.00	37.35	10	22,571	0.04%
2021/10/18	5	37.75	28	38.22	37.80	-23	22,550	-0.10%
2021/10/15	10	36.35	11	36.72	36.85	-1	22,358	0.00%
2021/10/14	39	36.34	30	35.55	35.90	9	22,261	0.04%
2021/10/13	49	38.61	56	38.41	37.70	-7	21,920	-0.03%
2021/10/12	33	38.66	19	38.34	38.00	14	21,540	0.06%
2021/10/08	24	38.62	28	38.70	38.70	-4	21,009	-0.02%
2021/10/07	6	38.02	23.2	38.01	38.60	-17.2	20,791	-0.08%
2021/10/06	13.2	37.82	9	38.12	37.05	4.2	20,704	0.02%
2021/10/05	9	36.45	13	36.65	37.80	-4	20,263	-0.02%
2021/10/04	25	36.93	18	36.56	35.75	7	19,806	0.04%
2021/10/01	43	37.88	18	38.17	36.85	25	19,614	0.13%
2021/09/30	64	38.77	65	38.83	37.70	-1	19,341	-0.01%
2021/09/29	166	41.60	142	41.62	39.90	24	18,976	0.13%	大買/大賣/
2021/09/28	17	40.36	58	40.36	41.20	-41	17,900	-0.23%
2021/09/27	168	40.18	197.5	40.45	39.70	-29.5	20,273	-0.15%	大買/大賣/
2021/09/24	105	38.94	95	38.90	38.95	10	20,095	0.05%	大買/
2021/09/23	80	37.27	97.4	37.46	37.90	-17.4	19,214	-0.09%
2021/09/22	10.6	35.92	16	36.36	36.45	-5.4	18,579	-0.03%
2021/09/17	44.3	36.63	43	36.16	35.65	1.3	18,086	0.01%
2021/09/16	52	35.82	139.1	36.56	37.15	-87.1	16,909	-0.52%	大賣/
2021/09/15	28	34.29	16	35.11	34.00	12	15,636	0.08%
2021/09/14	61	33.90	54	34.05	34.00	7	15,398	0.05%
2021/09/13	1	33.30	2	33.83	34.00	-1	15,526	-0.01%
2021/09/10	1	32.95	2.2	32.98	33.10	-1.2	15,655	-0.01%
2021/09/08	14	32.70	13	31.68	31.60	1	15,992	0.01%
2021/09/07	2	32.55	9.6	32.90	32.95	-7.6	16,689	-0.05%
2021/09/06	2.1	32.03	2	31.88	31.80	0.1	16,738	0.00%
2021/09/03	0	0.00	1	32.30	32.35	-1	16,864	-0.01%
2021/09/02	6	32.38	13	32.21	32.00	-7	17,089	-0.04%
2021/09/01	17	32.66	4	32.81	32.65	13	17,361	0.07%
2021/08/31	0	0.00	2	32.80	32.95	-2	17,576	-0.01%
2021/08/27	12	32.46	8	32.67	32.75	4	18,213	0.02%
2021/08/26	1	31.30	4	31.46	31.70	-3	19,025	-0.02%
2021/08/25	11	31.44	1.1	31.51	31.35	9.9	20,738	0.05%
2021/08/24	2	31.38	2	31.40	31.15	0	21,035	0.00%
2021/08/23	1	30.90	1	31.00	30.85	0	21,719	0.00%
2021/08/20	2	29.95	5	29.85	30.05	-3	22,028	-0.01%
2021/08/19	8.1	30.72	0	0.00	30.55	8.1	22,234	0.04%
2021/08/18	3	30.20	8	30.32	31.25	-5	22,947	-0.02%
2021/08/17	6	30.74	6.1	30.79	30.15	-0.1	23,073	0.00%
2021/08/16	5.1	31.08	6.1	30.58	30.50	-1	23,202	0.00%
2021/08/13	14.2	32.38	6	32.83	32.10	8.2	23,247	0.04%
2021/08/12	0	0.00	6	33.08	33.30	-6	23,400	-0.03%
2021/08/11	2	32.38	0	0.00	32.50	2	23,721	0.01%
2021/08/10	0.3	33.36	6	33.37	33.25	-5.7	23,915	-0.02%
2021/08/09	1	33.70	1	34.20	33.70	0	24,186	0.00%
2021/08/06	13	34.13	13.1	34.16	33.85	-0.1	24,524	0.00%
2021/08/05	2	33.75	0	0.00	33.70	2	24,927	0.01%
2021/08/04	0.3	33.85	6	34.00	34.00	-5.8	25,165	-0.02%
2021/08/03	5.2	33.53	0	0.00	33.50	5.2	25,522	0.02%
2021/08/02	7.2	33.59	10	33.30	33.75	-2.8	25,844	-0.01%
2021/07/30	2.1	32.80	1	32.90	32.75	1.1	26,439	0.00%
2021/07/29	3.4	32.40	3	32.77	32.75	0.4	26,948	0.00%
2021/07/28	16	31.84	6	32.15	32.10	10	27,428	0.04%
2021/07/27	11	32.97	4	32.78	32.65	7	28,122	0.02%
2021/07/26	12	34.45	1.3	34.61	34.25	10.8	29,395	0.04%
2021/07/23	10	34.23	12	34.68	34.95	-2	30,292	-0.01%
2021/07/22	11.4	34.32	10	33.77	33.55	1.4	30,733	0.00%
2021/07/21	12	34.04	7	34.49	33.90	5	31,155	0.02%
2021/07/20	25	35.14	4	35.70	34.80	21	31,290	0.07%
2021/07/19	6	35.98	3	36.27	36.50	3	31,526	0.01%
2021/07/16	5	36.11	9	36.15	36.10	-4	32,416	-0.01%
2021/07/15	1.3	35.97	13.5	36.05	36.25	-12.2	33,050	-0.04%
2021/07/14	16.8	34.80	17.8	34.80	35.05	-1.1	34,334	0.00%
2021/07/13	29.3	35.68	28	35.46	35.00	1.3	34,887	0.00%
2021/07/12	22	37.08	3	36.55	36.55	19	35,710	0.05%
2021/07/09	7	37.30	6	37.23	37.00	1	36,360	0.00%
2021/07/08	17	37.46	13	37.51	37.45	4	36,740	0.01%
2021/07/07	27.4	38.20	11	38.12	37.70	16.4	37,114	0.04%
2021/07/06	18	39.11	17	39.49	39.60	1	36,992	0.00%
2021/07/05	29	39.60	46	39.41	39.10	-17	36,582	-0.05%
2021/07/02	203	41.35	197.2	41.16	38.00	5.8	35,624	0.02%	大買/大賣/
2021/07/01	26	39.30	96	40.28	40.80	-70	32,131	-0.22%
2021/06/30	38	36.75	29.3	36.81	37.10	8.7	31,205	0.03%
2021/06/29	11	36.43	21	37.25	36.30	-10	30,938	-0.03%
2021/06/28	2	36.20	4	36.35	36.40	-2	30,515	-0.01%
2021/06/25	12.1	36.21	16	36.05	35.90	-3.9	30,451	-0.01%
2021/06/24	14.9	35.94	12	36.10	36.30	2.9	30,419	0.01%
2021/06/23	20.1	35.94	18	35.89	35.55	2.1	30,216	0.01%
2021/06/22	27.1	35.01	40	35.15	35.00	-12.9	29,952	-0.04%
2021/06/21	19.5	34.34	15.8	34.26	34.10	3.7	29,728	0.01%
2021/06/18	8.2	36.00	2	36.03	35.80	6.2	29,486	0.02%
2021/06/17	5.2	36.70	4	36.58	36.85	1.2	29,354	0.00%
2021/06/16	59.1	36.71	54	37.74	36.30	5.1	29,221	0.02%
2021/06/15	7	35.54	5	35.90	35.85	2	28,506	0.01%
2021/06/11	3	35.72	8	35.54	35.75	-5	28,550	-0.02%
2021/06/10	29.3	35.90	48	35.59	35.95	-18.8	28,699	-0.07%
2021/06/09	29	37.19	24	36.60	36.25	5	28,751	0.02%
2021/06/08	38	37.67	32	37.53	37.20	6	28,929	0.02%
2021/06/07	43	38.08	26	37.77	38.15	17	29,315	0.06%
2021/06/04	53	38.77	29.5	38.61	38.25	23.5	29,199	0.08%
2021/06/03	50	39.01	57	39.15	39.00	-7	29,262	-0.02%
2021/06/02	92	38.78	112.1	38.94	37.70	-20.1	28,922	-0.07%	大賣/
2021/06/01	26	36.23	29	36.20	36.50	-3	27,258	-0.01%
2021/05/31	53	36.50	62	36.49	36.30	-9	27,050	-0.03%
2021/05/28	39	33.91	27	34.34	34.20	12	26,387	0.05%
2021/05/27	13.1	33.49	360	33.40	33.05	-347	26,125	-1.33%	大賣/鉅額交易
2021/05/26	62	34.37	16	34.00	33.70	46	25,938	0.18%
2021/05/25	1	33.30	55	34.43	34.45	-54	25,343	-0.21%
2021/05/24	23	31.63	7	31.66	31.35	16	25,296	0.06%
2021/05/21	13	31.38	7	31.29	31.55	6	25,265	0.02%
2021/05/20	32	31.28	15	31.30	30.40	17	25,212	0.07%
2021/05/19	378	31.59	39	31.44	31.60	339	25,136	1.35%	大買/鉅額交易
2021/05/18	19	30.28	18	30.15	30.90	1	24,986	0.00%
2021/05/17	78.2	29.09	85	29.08	28.10	-6.8	24,875	-0.03%
2021/05/14	38	31.08	35	31.15	31.20	3	24,620	0.01%
2021/05/13	61	28.38	105	29.27	29.80	-44	24,303	-0.18%	大賣/
2021/05/12	54.2	32.58	46	31.23	30.50	8.2	23,917	0.03%
2021/05/11	45.1	35.75	76	33.59	33.85	-30.9	23,736	-0.13%
2021/05/10	55	36.31	103	36.13	36.25	-48	23,436	-0.20%	大賣/
2021/05/07	98.2	36.17	107	35.88	36.10	-8.9	23,217	-0.04%	大賣/
2021/05/06	19.3	37.26	12	37.54	37.00	7.3	22,688	0.03%
2021/05/05	123.1	36.08	142.1	36.38	35.90	-19	22,513	-0.08%	大買/大賣/
2021/05/04	182	37.90	128	36.14	35.10	54	22,098	0.24%	大買/大賣/
2021/05/03	145	41.19	79.1	40.01	39.00	66	21,523	0.31%	大買/
2021/04/29	59	40.53	56.3	39.87	41.35	2.7	20,315	0.01%
2021/04/28	43.1	37.88	63	37.42	37.60	-20	19,398	-0.10%
2021/04/27	42.1	36.53	14.6	36.49	37.15	27.5	19,018	0.14%
2021/04/26	11.7	36.88	10	37.06	37.40	1.7	18,623	0.01%
2021/04/23	16.5	35.09	9	35.47	36.05	7.5	18,461	0.04%
2021/04/22	54	37.94	29	38.18	36.40	25	18,361	0.14%
2021/04/21	17	37.34	40	37.39	37.20	-23	17,484	-0.13%
2021/04/20	160	37.25	99	37.29	37.15	61	16,836	0.36%	大買/
2021/04/19	77	37.40	79	37.83	38.75	-2	15,642	-0.01%
2021/04/16	97	33.27	96.7	34.14	35.25	0.3	14,910	0.00%
2021/04/15	14	30.51	23.4	31.62	32.05	-9.4	13,874	-0.07%
2021/04/14	8.4	29.56	19	29.84	29.15	-10.7	13,338	-0.08%
2021/04/13	24	29.01	10	28.59	28.80	14	12,951	0.11%
2021/04/12	15	28.00	25	28.30	28.75	-10	12,421	-0.08%
2021/04/09	8.8	25.62	1	26.10	26.15	7.8	12,234	0.06%
2021/04/08	1.1	25.57	0.2	25.55	25.65	0.9	12,313	0.01%
2021/04/07	18.1	25.86	0	0.00	25.85	18.1	12,564	0.14%
2021/04/06	75	26.62	73	26.40	26.40	2	12,562	0.02%
2021/04/01	0.3	25.33	6	25.43	25.60	-5.7	12,538	-0.05%
2021/03/31	1.7	25.19	0	0.00	25.50	1.7	12,650	0.01%
2021/03/30	5	25.02	5	25.07	25.20	0	12,840	0.00%
2021/03/29	10	24.79	4	24.81	24.95	6	13,816	0.04%
2021/03/26	3	24.45	0	0.00	24.65	3	15,252	0.02%
2021/03/25	0.5	24.08	1	24.05	24.00	-0.5	15,354	0.00%
2021/03/24	1	23.60	3	23.55	24.10	-2	15,359	-0.01%
2021/03/23	6	23.92	0	0.00	23.80	6	15,387	0.04%
2021/03/22	3	23.90	2	23.85	24.15	1	15,412	0.01%
2021/03/19	3	23.82	8	23.84	23.95	-5	15,544	-0.03%
2021/03/18	0.4	24.24	106	24.20	24.20	-105.6	15,626	-0.68%	大賣/鉅額交易
2021/03/17	3.2	24.38	5	24.44	24.15	-1.9	15,673	-0.01%
2021/03/16	6.2	24.88	3	24.70	24.60	3.2	15,624	0.02%
2021/03/15	4.1	25.41	27.6	25.34	25.80	-23.5	15,413	-0.15%
2021/03/12	14	25.04	13	24.82	25.30	1	15,193	0.01%
2021/03/11	16.7	24.11	43	24.22	24.45	-26.4	15,074	-0.17%
2021/03/10	13	23.03	9.5	23.24	23.30	3.5	14,761	0.02%
2021/03/09	13.5	22.70	4	22.51	22.70	9.5	14,550	0.07%
2021/03/08	17	23.32	54	23.02	23.25	-37	14,315	-0.26%
2021/03/05	21.5	22.20	4	22.35	21.70	17.5	13,831	0.13%
2021/03/04	1	22.20	18	22.20	22.25	-17	13,912	-0.12%
2021/03/03	0.5	21.92	3	22.00	22.15	-2.5	14,011	-0.02%
2021/03/02	1.8	21.81	124	21.88	21.65	-122.2	14,023	-0.87%	大賣/鉅額交易
2021/02/26	1.2	22.01	57	22.00	22.15	-55.8	14,132	-0.39%
2021/02/25	0	0.00	20	22.26	22.30	-20	14,487	-0.14%
2021/02/24	6	21.86	6	21.73	21.65	0	14,774	0.00%
2021/02/23	4	22.16	98	22.15	22.25	-94	14,872	-0.63%
2021/02/22	0	0.00	3	21.78	21.90	-3	14,791	-0.02%
2021/02/19	3	21.75	2	21.75	21.90	1	14,809	0.01%
2021/02/18	1	21.70	22	21.75	21.75	-21	14,865	-0.14%
2021/02/17	1	21.05	18	21.39	21.50	-17	15,052	-0.11%
2021/02/05	0	0.00	42.2	20.71	20.70	-42.2	15,126	-0.28%
2021/02/03	1	21.05	3	21.02	21.05	-2	15,936	-0.01%
2021/02/02	8	20.72	6.4	20.89	20.95	1.6	16,066	0.01%
2021/02/01	100.3	20.50	5	20.50	20.40	95.3	16,283	0.58%
2021/01/29	27.1	20.26	45	20.11	20.10	-17.9	16,551	-0.11%
2021/01/28	19	20.54	7	20.59	20.65	12	16,527	0.07%
2021/01/27	16	20.54	51	20.79	20.60	-35	16,551	-0.21%
2021/01/26	43	19.74	20.3	19.78	19.75	22.8	16,437	0.14%
2021/01/25	4	19.74	5	20.07	20.15	-1	16,467	-0.01%
2021/01/22	11	18.97	11	19.10	19.30	0	16,400	0.00%
2021/01/21	12.1	18.81	6	18.84	18.70	6.1	16,443	0.04%
2021/01/20	38	18.91	2	18.90	18.65	36	16,679	0.22%
2021/01/19	7	19.89	253	19.69	19.70	-246	16,937	-1.45%	大賣/鉅額交易
2021/01/18	46.4	19.91	10.4	20.06	20.00	36	17,350	0.21%
2021/01/15	66.3	20.43	113	20.07	20.70	-46.7	17,316	-0.27%	大賣/
2021/01/14	36	21.34	15	21.15	21.20	21	17,192	0.12%
2021/01/13	14	21.61	3	21.70	21.70	11	17,145	0.06%
2021/01/12	12	21.55	5.2	21.94	21.50	6.8	17,124	0.04%
2021/01/11	0	0.00	5.3	22.69	22.35	-5.3	16,962	-0.03%
2021/01/08	18.4	22.36	2	22.25	22.25	16.4	17,133	0.10%
2021/01/07	26	22.76	12	22.76	22.60	14	17,083	0.08%
2021/01/06	44.2	22.48	0	0.00	22.05	44.2	16,947	0.26%
2021/01/05	28	22.70	17	22.77	22.70	11	17,181	0.06%
2021/01/04	45	22.94	43	22.85	22.95	2	17,103	0.01%
2020/12/31	8	22.43	16	22.42	22.60	-8	16,890	-0.05%
2020/12/30	108	22.26	39	22.18	22.15	69	16,704	0.41%	大買/
2020/12/29	9.4	21.91	2	21.93	21.95	7.4	16,457	0.04%
2020/12/28	14.2	21.97	11	22.01	22.00	3.2	16,379	0.02%
2020/12/25	12.4	21.83	10	22.14	21.90	2.4	16,215	0.01%
2020/12/24	2	21.53	31	21.57	21.90	-29	16,067	-0.18%
2020/12/23	42.2	21.56	12	21.50	21.00	30.2	15,843	0.19%
2020/12/22	80	22.09	143.5	22.49	21.45	-63.5	15,000	-0.42%	大賣/
2020/12/21	30	20.23	13	20.57	20.75	17	13,652	0.12%
2020/12/18	3.3	20.23	0	0.00	20.30	3.3	13,650	0.02%
2020/12/17	6	20.39	0.2	20.35	20.40	5.8	13,776	0.04%
2020/12/16	42.1	20.59	19	20.71	20.65	23.1	13,962	0.17%
2020/12/15	17.1	20.60	1	20.65	20.55	16.1	14,724	0.11%
2020/12/14	11	20.67	52	20.66	20.65	-41	16,035	-0.26%
2020/12/11	62.2	20.20	27.3	20.55	20.25	34.9	15,971	0.22%
2020/12/10	51	20.43	7	20.70	20.40	44	16,052	0.27%
2020/12/09	6	20.32	6	20.42	20.45	0	16,208	0.00%
2020/12/08	22	20.61	0	0.00	20.50	22	16,748	0.13%
2020/12/07	26	20.65	7.8	20.93	20.65	18.3	17,595	0.10%
2020/12/04	28.3	20.38	19	20.45	20.65	9.3	18,007	0.05%
2020/12/03	11	19.86	3	19.97	19.85	8	18,221	0.04%
2020/12/02	15.7	19.89	12	19.79	19.75	3.7	18,883	0.02%
2020/12/01	8.1	19.92	12	20.10	20.20	-3.9	18,815	-0.02%
2020/11/30	16	20.11	0	0.00	19.90	16	18,901	0.08%
2020/11/27	15.2	20.02	21	20.06	19.85	-5.8	18,820	-0.03%
2020/11/26	2.2	20.14	0	0.00	20.20	2.2	18,621	0.01%
2020/11/25	8.4	20.13	5	20.18	20.10	3.4	18,576	0.02%
2020/11/24	23	20.35	8.7	20.36	20.20	14.3	18,379	0.08%
2020/11/23	23.1	20.75	33.5	20.62	20.90	-10.5	17,947	-0.06%
2020/11/20	19.1	19.44	14	19.51	19.80	5.1	17,494	0.03%
2020/11/19	10	19.05	1	19.15	19.00	9	17,286	0.05%
2020/11/18	11	19.02	8	19.11	19.00	3	17,220	0.02%
2020/11/17	13.3	18.94	3	18.62	19.10	10.3	17,149	0.06%
2020/11/16	21.8	18.76	40	18.56	18.70	-18.2	17,023	-0.11%
2020/11/13	12.2	19.32	2	19.60	19.25	10.2	16,657	0.06%
2020/11/12	39.4	19.80	7.4	20.08	19.60	32	16,513	0.19%
2020/11/11	24	20.22	61	20.03	20.00	-37	16,366	-0.23%
2020/11/10	2.8	19.08	22	19.19	19.10	-19.2	15,820	-0.12%
2020/11/09	56.5	18.95	11	19.09	19.10	45.5	15,591	0.29%
2020/11/06	2	18.83	103	19.03	19.00	-101	15,226	-0.66%	大賣/鉅額交易
2020/11/05	2	18.15	2	18.40	18.30	0	14,840	0.00%
2020/11/04	7.1	18.11	8	18.48	18.10	-0.9	14,739	-0.01%
2020/11/03	0.4	18.10	21	18.50	18.60	-20.6	14,574	-0.14%
2020/11/02	5	17.79	10.2	18.02	17.95	-5.2	14,306	-0.04%
2020/10/30	32.1	17.82	1	18.35	17.65	31.1	14,143	0.22%
2020/10/29	16.5	17.94	13.5	18.25	17.95	3	13,990	0.02%
2020/10/28	217	18.59	99	18.31	18.20	118	13,767	0.86%	大買/鉅額交易
2020/10/27	58	18.47	8.1	18.38	18.50	49.9	13,405	0.37%
2020/10/26	204	18.08	121	17.98	17.95	83	12,908	0.64%	大買/大賣/
2020/10/23	2	17.20	9	17.18	17.15	-7	12,334	-0.06%
2020/10/22	9	16.89	11	16.97	17.15	-2	12,219	-0.02%
2020/10/21	0	0.00	5	16.66	16.85	-5	12,048	-0.04%
2020/10/20	1	16.60	4	16.70	16.60	-3	11,987	-0.03%
2020/10/19	0	0.00	1	16.50	16.60	-1	11,907	-0.01%
2020/10/16	42	16.48	1	16.90	16.45	41	11,877	0.35%
2020/10/15	7.5	16.51	0	0.00	16.65	7.5	11,639	0.06%
2020/10/14	21	16.40	6	16.41	16.40	15	11,511	0.13%
2020/10/13	6	16.55	7	16.66	16.25	-1	11,336	-0.01%
2020/10/12	1	16.05	0	0.00	16.20	1	10,910	0.01%
2020/10/08	3.3	16.30	0	0.00	16.35	3.3	10,878	0.03%
2020/10/07	1	16.45	5	16.38	16.45	-4	10,815	-0.04%
2020/10/06	1	16.20	1	16.45	16.50	0	10,738	0.00%
2020/10/05	3	16.25	1	16.15	16.25	2	10,644	0.02%
2020/09/30	1.3	15.70	1	15.70	15.70	0.3	10,605	0.00%
2020/09/29	4.3	15.73	2	15.85	15.85	2.3	10,589	0.02%
2020/09/28	2	15.75	0	0.00	16.00	2	10,516	0.02%
2020/09/25	7.3	16.21	7	15.73	15.60	0.3	10,431	0.00%
2020/09/24	3	16.22	3	16.17	16.00	0	10,168	0.00%
2020/09/23	11.8	16.68	0	0.00	16.25	11.8	9,913	0.12%
2020/09/22	26.3	16.89	5	16.85	17.00	21.3	9,673	0.22%
2020/09/21	19.5	17.38	15	17.29	17.10	4.5	9,469	0.05%
2020/09/18	84	17.57	61	17.58	17.50	23	9,205	0.25%
2020/09/17	14	17.65	33.1	17.29	17.55	-19.1	8,368	-0.23%
2020/09/16	0	0.00	1	15.85	16.20	-1	6,853	-0.01%
2020/09/15	17	15.89	34	15.93	16.25	-17	6,847	-0.25%
2020/09/14	29	16.03	12	16.16	15.90	17	6,652	0.26%
2020/09/11	111.7	16.84	62	16.24	16.20	49.7	6,375	0.78%	大買/
2020/09/10	49	16.69	47.1	17.04	17.20	1.9	5,752	0.03%
2020/09/09	11	15.95	14.2	16.17	16.15	-3.2	4,808	-0.07%
2020/09/08	16	15.18	4.1	15.19	15.30	11.9	4,004	0.30%
2020/09/07	11	15.20	5.2	15.11	15.25	5.8	3,496	0.17%
2020/09/04	31	13.78	1	13.70	13.90	30	2,763	1.09%
2020/09/03	9	13.74	11.3	13.69	13.80	-2.3	2,682	-0.09%
2020/09/02	0	0.00	2	13.30	13.45	-2	2,510	-0.08%
2020/08/31	5	13.10	0	0.00	13.00	5	2,447	0.20%
2020/08/28	1	13.05	1	12.90	12.90	0	2,420	0.00%
2020/08/25	0.1	12.90	3	13.00	12.95	-2.9	2,440	-0.12%
2020/08/21	8	12.78	9	12.69	12.75	-1	2,403	-0.04%
2020/08/20	3	12.45	0	0.00	12.35	3	2,368	0.13%
2020/08/19	0	0.00	3	12.98	12.90	-3	2,326	-0.13%
2020/08/17	8	13.19	17	13.12	13.35	-9	2,223	-0.40%
2020/08/11	5	12.30	10	12.25	12.20	-5	2,127	-0.23%
2020/08/10	1	12.05	2	12.13	12.20	-1	2,124	-0.05%
2020/08/07	4	11.95	1	11.85	11.95	3	2,110	0.14%
2020/08/03	12	11.36	0	0.00	11.40	12	2,134	0.56%
2020/07/31	1.2	11.42	0	0.00	11.50	1.2	2,149	0.06%
2020/07/29	0.3	11.35	2	11.45	11.35	-1.7	2,204	-0.08%
2020/07/28	0.1	11.25	0	0.00	11.20	0.1	2,231	0.01%
2020/07/27	1	11.75	0	0.00	11.45	1	2,272	0.04%
2020/07/24	1	11.95	0.6	11.85	11.80	0.4	2,258	0.02%
2020/07/22	0	0.00	8	12.52	12.55	-8	2,282	-0.35%
2020/07/21	0	0.00	2	12.55	12.55	-2	2,283	-0.09%
2020/07/14	0	0.00	2	12.45	12.40	-2	2,367	-0.08%
2020/07/10	1	12.40	0	0.00	12.30	1	2,420	0.04%
2020/07/09	0	0.00	2	12.60	12.60	-2	2,418	-0.08%
2020/07/06	0	0.00	1	12.40	12.40	-1	2,404	-0.04%
2020/07/03	2	12.30	0	0.00	12.30	2	2,429	0.08%
2020/06/30	3	12.25	0	0.00	12.30	3	2,485	0.12%
2020/06/24	1	12.40	2	12.43	12.45	-1	2,518	-0.04%
2020/06/23	0	0.00	5	12.60	12.45	-5	2,545	-0.20%
2020/06/22	3	12.83	11	12.80	12.60	-8	2,547	-0.31%
2020/06/17	7	12.17	0	0.00	12.05	7	2,586	0.27%
2020/06/16	2	12.10	75	12.10	11.95	-73	2,661	-2.74%
2020/06/15	1.2	11.70	0	0.00	11.70	1.2	2,706	0.04%
2020/06/12	0.2	11.80	0	0.00	11.80	0.2	2,709	0.01%
2020/06/10	80	12.50	0	0.00	12.45	80	2,681	2.98%
2020/06/08	10	12.45	0	0.00	12.50	10	2,713	0.37%
2020/06/05	5	12.38	2	12.35	12.35	3	2,686	0.11%
2020/05/27	0.2	11.95	0	0.00	11.95	0.2	2,596	0.01%
2020/05/22	1	11.95	0	0.00	11.90	1	2,597	0.04%
2020/05/19	0	0.00	75	12.15	12.40	-75	2,509	-2.99%
2020/05/12	75	12.00	8	11.95	12.05	67	2,380	2.81%
2020/05/11	0.2	12.15	2.4	12.15	12.15	-2.2	2,353	-0.09%
2020/05/08	1.1	12.24	0	0.00	12.15	1.1	2,336	0.05%
2020/05/07	0	0.00	0.1	12.25	12.25	-0.1	2,322	-0.01%
2020/05/06	10	12.40	2	12.20	12.25	8	2,309	0.35%
2020/05/05	1	12.15	9	12.15	12.20	-8	2,280	-0.35%
2020/05/04	1	12.15	2	12.15	12.15	-1	2,268	-0.04%
2020/04/30	0	0.00	2	12.35	12.45	-2	2,244	-0.09%
2020/04/27	2	12.00	3	11.95	12.05	-1	2,235	-0.04%
2020/04/24	4	11.89	1	11.80	11.80	3	2,197	0.14%
2020/04/23	6	11.85	0	0.00	11.80	6	2,168	0.28%
2020/04/20	0	0.00	5	11.35	11.40	-5	2,023	-0.25%
2020/04/14	0	0.00	2	11.10	11.30	-2	1,957	-0.10%
2020/04/13	14	11.11	12	11.18	11.10	2	1,947	0.10%
2020/04/09	1	10.65	0	0.00	10.75	1	1,925	0.05%
2020/04/07	0	0.00	2	10.20	10.30	-2	1,874	-0.11%
2020/04/06	1	9.95	0	0.00	10.00	1	1,846	0.05%
2020/03/31	0	0.00	1	10.05	10.05	-1	1,818	-0.05%
2020/03/30	0	0.00	2	9.48	9.93	-2	1,816	-0.11%
2020/03/25	2	9.47	0.7	9.70	9.70	1.3	1,788	0.07%
2020/03/24	1	8.74	0	0.00	8.90	1	1,767	0.06%
2020/03/23	8	8.23	0	0.00	8.25	8	1,763	0.45%
2020/03/19	0	0.00	0.2	8.56	8.55	-0.2	1,720	-0.01%
2020/03/17	10	9.64	0	0.00	9.64	10	1,739	0.57%
2020/03/16	0.1	10.00	0	0.00	10.00	0.1	1,754	0.01%
2020/03/12	10.1	10.97	0	0.00	10.75	10.1	1,721	0.59%
2020/03/11	2	11.60	0	0.00	11.50	2	1,676	0.12%
2020/03/10	1.1	11.46	0	0.00	11.60	1.1	1,664	0.06%
2020/03/09	1.2	11.78	2	11.95	11.65	-0.8	1,639	-0.05%
2020/03/06	2	12.20	0	0.00	12.10	2	1,595	0.13%
2020/03/02	0.2	11.90	0	0.00	11.90	0.2	1,608	0.01%
2020/02/27	0	0.00	2	12.05	11.95	-2	1,613	-0.12%
2020/02/24	2	12.23	0	0.00	12.25	2	1,582	0.13%
2020/02/21	0	0.00	3	12.45	12.40	-3	1,591	-0.19%
2020/02/18	0	0.00	3	12.25	12.25	-3	1,629	-0.18%
2020/02/14	0.2	12.25	0	0.00	12.25	0.2	1,678	0.01%
2020/02/13	3	12.40	0	0.00	12.35	3	1,688	0.18%
2020/02/06	5	12.40	5	12.55	12.55	0	1,985	0.00%
2020/02/05	3	12.35	0	0.00	12.35	3	2,088	0.14%
2020/02/03	1	12.65	1	12.35	12.30	0	2,168	0.00%
2020/01/31	2	12.45	0	0.00	12.55	2	2,162	0.09%
2020/01/30	0.2	12.55	0	0.00	12.55	0.2	2,176	0.01%
2020/01/20	0.1	13.55	0	0.00	13.60	0.1	2,156	0.00%
2020/01/17	0	0.00	31	13.65	13.70	-31	2,155	-1.44%
2020/01/16	0.1	13.60	0	0.00	13.65	0.1	2,160	0.00%
2020/01/15	0	0.00	1	13.80	13.75	-1	2,157	-0.05%
2020/01/14	0	0.00	5	13.85	13.90	-5	2,153	-0.23%
2020/01/13	5	13.75	0	0.00	13.80	5	2,154	0.23%
2020/01/08	3	13.75	3	14.00	13.70	0	2,182	0.00%
2020/01/07	3	14.05	4	14.05	14.00	-1	2,160	-0.05%
2020/01/06	4	14.08	1	14.05	14.10	3	2,146	0.14%
2019/12/30	1	13.85	32	13.90	13.95	-31	2,091	-1.48%
2019/12/26	5	13.90	0	0.00	13.95	5	2,080	0.24%
2019/12/23	1.1	14.04	0	0.00	13.95	1.1	2,102	0.05%
2019/12/19	0	0.00	1	14.25	14.25	-1	2,079	-0.05%
2019/12/18	10	14.53	1	14.50	14.50	9	2,049	0.44%
2019/12/17	0	0.00	3.2	14.48	14.50	-3.2	2,011	-0.16%
2019/12/16	1	14.20	0	0.00	14.25	1	1,936	0.05%
2019/12/11	1	13.95	3	13.95	13.95	-2	2,083	-0.10%
2019/12/10	0	0.00	3.2	13.95	13.95	-3.2	2,068	-0.15%
2019/12/09	3	13.55	0	0.00	13.60	3	2,023	0.15%
2019/12/05	0	0.00	10	13.60	13.55	-10	2,030	-0.49%
2019/12/02	1	13.65	2	13.55	13.65	-1	2,117	-0.05%
2019/11/26	0	0.00	1	13.50	13.50	-1	2,134	-0.05%
2019/11/25	0	0.00	0.3	13.30	13.35	-0.3	2,119	-0.01%
2019/11/22	0	0.00	1	13.45	13.40	-1	2,144	-0.05%
2019/11/21	0	0.00	1	13.45	13.45	-1	2,191	-0.05%
2019/11/19	1	13.45	0	0.00	13.50	1	2,226	0.04%
2019/11/15	1	13.50	1	13.55	13.60	0	2,246	0.00%
2019/11/14	1.3	13.33	0	0.00	13.30	1.3	2,290	0.06%
2019/11/13	1	13.60	15	13.65	13.65	-14	2,259	-0.62%
2019/11/08	3	14.12	1	14.05	14.00	2	2,220	0.09%
2019/11/07	1	13.95	1	14.25	14.25	0	2,168	0.00%
2019/11/06	1	14.00	0	0.00	14.00	1	2,083	0.05%
2019/11/04	1	13.80	3.2	13.89	13.90	-2.2	1,954	-0.11%
2019/11/01	1	13.55	2	13.35	13.60	-1	1,857	-0.05%
2019/10/31	10	13.20	0	0.00	13.40	10	1,818	0.55%
2019/10/25	0	0.00	1	12.85	12.95	-1	1,724	-0.06%
2019/10/24	1	13.00	0	0.00	13.00	1	1,725	0.06%
2019/10/03	2	12.65	0	0.00	12.75	2	1,698	0.12%
2019/09/20	0	0.00	0.2	13.10	13.15	-0.2	1,630	-0.01%
2019/09/16	0	0.00	8	13.85	13.55	-8	1,520	-0.53%
2019/09/12	1	12.90	3	13.05	13.10	-2	1,298	-0.15%
2019/09/11	1	12.95	1	12.90	12.90	0	1,273	0.00%
2019/09/09	0	0.00	2	12.85	12.90	-2	1,246	-0.16%
2019/09/06	1	12.85	0	12.80	12.80	1	1,234	0.08%
2019/09/04	0	0.00	4	12.90	13.00	-4	1,164	-0.34%
2019/09/02	0.6	12.80	40.3	12.65	12.85	-39.7	1,115	-3.56%
2019/08/26	10	12.40	2	12.50	12.60	8	1,018	0.79%
2019/08/23	1	12.50	4	12.41	12.60	-3	970	-0.31%
2019/08/20	1	12.25	1	12.25	12.35	0	972	0.00%
2019/08/19	5	12.25	2	12.23	12.35	3	933	0.32%
2019/07/30	2	12.00	1	12.00	12.05	1	811	0.12%
2019/07/24	0	0.00	2	12.10	12.05	-2	795	-0.25%
2019/07/15	1	12.10	1	12.05	12.05	0	759	0.00%
2019/07/09	0	0.00	2	12.05	12.05	-2	796	-0.25%
2019/06/26	0	0.00	1	11.75	11.75	-1	791	-0.13%
2019/06/24	0	0.00	1	11.75	11.80	-1	796	-0.13%
2019/06/21	1	11.85	1	11.80	11.65	0	789	0.00%
2019/06/20	2	11.85	3	11.80	11.80	-1	771	-0.13%
2019/06/18	1	11.80	0	0.00	11.75	1	777	0.13%
2019/05/30	1	12.00	0	0.00	11.95	1	817	0.12%
2019/05/29	1	12.00	0	0.00	12.00	1	828	0.12%
2019/05/14	1.5	11.53	0	0.00	11.50	1.5	853	0.17%
2019/05/06	0.3	11.75	0	0.00	11.75	0.3	841	0.04%
2019/04/23	1	11.90	0	0.00	11.95	1	814	0.12%
2019/04/18	0.7	11.85	0	0.00	11.85	0.7	807	0.09%
2019/04/12	1	12.05	1	11.95	11.95	0	779	0.00%
2019/04/11	0	0.00	1	12.00	12.00	-1	785	-0.13%
2019/04/08	5	12.00	0	0.00	11.90	5	765	0.65%
2019/03/26	1	12.05	0	0.00	12.00	1	752	0.13%
2019/03/25	2	11.95	0	0.00	12.00	2	755	0.26%
2019/03/22	2	12.05	0	0.00	12.10	2	749	0.27%
2019/03/21	2	12.10	0	0.00	12.05	2	745	0.27%
2019/03/18	2	12.05	0	0.00	12.10	2	723	0.28%
2019/02/25	2	12.30	0	0.00	12.30	2	771	0.26%
2019/02/20	0	0.00	18	12.34	12.40	-18	754	-2.39%
2019/01/30	0	0.00	1	11.90	11.90	-1	711	-0.14%
2019/01/21	1	11.95	0	0.00	11.95	1	745	0.13%
2019/01/16	3	11.77	0	0.00	11.80	3	767	0.39%
2019/01/15	1	11.75	0	0.00	11.75	1	771	0.13%
2019/01/11	1	11.80	0	0.00	11.80	1	794	0.13%
2019/01/08	1	11.75	0	0.00	11.75	1	802	0.12%
2019/01/04	0.3	11.65	0	0.00	11.65	0.3	821	0.04%
2019/01/03	1	11.65	0	0.00	11.65	1	853	0.12%
2018/12/19	3.1	11.95	0	0.00	12.00	3.1	905	0.34%
2018/12/18	0	0.00	0.2	12.95	12.05	-0.2	926	-0.02%
2018/12/13	0	0.00	1	12.15	12.20	-1	960	-0.10%
2018/12/11	10	12.20	0	0.00	12.10	10	963	1.04%
2018/12/05	0	0.00	1	12.35	12.35	-1	960	-0.10%
2018/12/04	2	12.55	0	0.00	12.50	2	961	0.21%
2018/12/03	3	12.25	0	0.00	12.30	3	949	0.32%
2018/11/30	0.2	12.00	0	0.00	11.70	0.2	931	0.02%
2018/11/27	3	12.48	1	12.60	12.40	2	880	0.23%
2018/11/21	0	0.00	2	12.90	12.80	-2	885	-0.23%
2018/11/20	2	12.75	0	0.00	12.75	2	875	0.23%
2018/11/16	2	12.70	0	0.00	12.80	2	879	0.23%
2018/11/15	0	0.00	5.1	12.89	12.80	-5.1	890	-0.57%
2018/11/14	3	12.52	0	0.00	12.45	3	851	0.35%
2018/11/13	1	12.30	2	12.45	12.60	-1	852	-0.12%
2018/11/12	2	12.60	0	0.00	12.65	2	849	0.24%
2018/11/08	1	12.55	0.1	12.75	12.60	0.9	847	0.11%
2018/11/07	1	12.35	20	12.40	12.45	-19	839	-2.26%
2018/10/25	0.2	11.70	0	0.00	11.65	0.2	805	0.02%
2018/10/24	2	11.95	0	0.00	11.95	2	790	0.25%
2018/10/23	10	12.10	0	0.00	12.00	10	783	1.28%
2018/10/22	10	12.19	0	0.00	12.20	10	776	1.29%
2018/10/19	0.2	12.25	0	0.00	12.10	0.2	780	0.03%
2018/10/15	8	12.48	0	0.00	12.40	8	763	1.05%
2018/10/11	0.4	12.80	0	0.00	12.40	0.4	744	0.05%
2018/10/05	1	13.85	1	13.60	13.60	0	698	0.00%
2018/10/04	0	0.00	1	13.85	13.80	-1	676	-0.15%
2018/10/03	1	14.10	0	0.00	14.00	1	668	0.15%
2018/10/01	2	14.05	0	0.00	14.10	2	657	0.30%
2018/09/27	0	0.00	1	14.10	14.10	-1	668	-0.15%
2018/09/26	0	0.00	2	14.15	14.20	-2	664	-0.30%
2018/09/25	32	14.14	1	14.15	14.10	31	667	4.65%
2018/09/21	1	13.95	0	0.00	14.00	1	635	0.16%
2018/09/20	1	13.80	0	0.00	13.75	1	606	0.16%
2018/09/19	3	13.80	0	0.00	13.75	3	612	0.49%
2018/09/17	2	13.80	0	0.00	13.70	2	634	0.32%
2018/08/29	15	13.82	0	0.00	13.80	15	720	2.08%
2018/08/24	0	0.00	1	13.65	13.65	-1	740	-0.14%
2018/08/23	1	13.75	0	0.00	13.80	1	756	0.13%
2018/08/16	6	13.60	0	0.00	13.60	6	766	0.78%
2018/08/13	1	13.60	0	0.00	13.65	1	798	0.13%
2018/08/10	5	13.90	0	0.00	13.80	5	881	0.57%
2018/08/03	0.5	13.80	0	0.00	13.85	0.5	916	0.05%
2018/08/02	1	13.80	0	0.00	13.80	1	933	0.11%
2018/07/27	0	0.00	4	13.80	13.75	-4	947	-0.42%
2018/07/24	0	0.00	3.2	13.95	14.00	-3.2	928	-0.34%
2018/07/10	1	13.80	0	0.00	13.75	1	995	0.10%
2018/07/06	1.3	13.80	0	0.00	13.65	1.3	1,064	0.12%
2018/07/03	0	0.00	0.2	14.00	14.05	-0.2	1,070	-0.02%
2018/07/02	1	14.20	1	14.05	14.05	0	1,084	0.00%
2018/06/27	0.5	14.00	0	0.00	14.00	0.5	1,089	0.05%
2018/06/25	0.1	14.25	0	0.00	14.25	0.1	1,064	0.01%
2018/06/13	0	0.00	1	14.80	14.75	-1	1,057	-0.09%
2018/06/11	1	14.85	0	0.00	14.65	1	1,068	0.09%
2018/06/07	10	14.75	0	0.00	14.70	10	1,086	0.92%
2018/05/29	5	14.70	1	14.75	14.65	4	1,092	0.37%
2018/05/22	1	15.10	1	15.05	15.00	0	1,138	0.00%
2018/05/21	0	0.00	1	15.10	15.10	-1	1,147	-0.09%
2018/05/18	11	14.80	12	15.13	15.15	-1	1,158	-0.09%
2018/05/17	1	14.70	0	0.00	14.70	1	1,079	0.09%
2018/05/10	0	0.00	20	14.80	14.75	-20	1,194	-1.67%
2018/05/03	0	0.00	0.1	14.45	14.50	-0.1	1,252	-0.01%
2018/05/02	20	14.55	0	0.00	14.55	20	1,281	1.56%
2018/04/30	0	0.00	10	14.45	14.45	-10	1,305	-0.77%
2018/04/26	1.2	14.39	0	0.00	14.35	1.2	1,431	0.08%
2018/04/18	0	0.00	0.1	14.50	14.50	-0.1	1,610	-0.01%
2018/04/17	0.5	14.55	0	0.00	14.55	0.5	1,645	0.03%
2018/04/16	0	0.00	1	14.80	14.80	-1	1,808	-0.06%
2018/04/13	0	0.00	1	14.95	14.85	-1	1,861	-0.05%
2018/04/12	0	0.00	3	14.77	14.90	-3	1,897	-0.16%
2018/04/11	0	0.00	15	14.65	14.70	-15	1,869	-0.80%
2018/04/10	2	14.63	0	0.00	14.55	2	1,930	0.10%
2018/04/09	5	14.55	0	0.00	14.55	5	2,002	0.25%
2018/04/03	4	14.40	0	0.00	14.55	4	2,062	0.19%
2018/04/02	3	14.55	0	0.00	14.60	3	2,110	0.14%
2018/03/31	1	14.55	0	0.00	14.55	1	2,302	0.04%
2018/03/30	3	14.55	12	14.55	14.60	-9	2,442	-0.37%
2018/03/27	0.1	14.60	0	0.00	14.55	0.1	2,568	0.00%
2018/03/26	0.2	14.60	0	0.00	14.55	0.2	2,619	0.01%
2018/03/15	1	14.90	20	15.00	14.90	-19	3,072	-0.62%
2018/03/14	1	15.20	0	0.00	15.10	1	3,114	0.03%
2018/03/09	0.3	14.90	0	0.00	15.00	0.3	3,253	0.01%
2018/03/05	0	0.00	6	14.90	14.85	-6	3,573	-0.17%
2018/03/02	0	0.00	1	15.05	15.00	-1	3,570	-0.03%
2018/03/01	0	0.00	1	15.15	15.20	-1	3,576	-0.03%
2018/02/27	6	15.32	0	0.00	15.30	6	3,584	0.17%
2018/02/26	2	15.13	0	0.00	15.10	2	3,561	0.06%
2018/02/09	2	14.50	0	0.00	14.55	2	3,595	0.06%
2018/02/06	0	0.00	0.5	14.60	14.55	-0.5	3,611	-0.01%
2018/02/05	1	15.25	0	0.00	15.30	1	3,632	0.03%
2018/01/24	1	15.65	0	0.00	15.80	1	3,705	0.03%
2018/01/19	0	0.00	1	16.00	15.90	-1	3,588	-0.03%
2018/01/18	0	0.00	1	16.20	16.15	-1	3,543	-0.03%
2018/01/11	0	0.00	1	16.50	16.55	-1	3,407	-0.03%
2018/01/10	1	16.85	5	16.80	16.70	-4	3,365	-0.12%
2018/01/02	10	16.50	0	0.00	16.50	10	2,973	0.34%