台聚 (1304)-元大-蘆洲券商分點個股進出

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
15.20
漲跌
▼0.35
漲幅
-2.25%
成交量
1,526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-蘆洲券商分點個股進出

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-蘆洲券商分點個股進出
元大-蘆洲券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/07	0	0.00	1	15.50	15.55	-1	2,556	-0.04%
2024/06/06	2	15.15	4	15.10	15.20	-2	2,525	-0.08%
2024/06/05	3	15.35	0	0.00	15.40	3	2,476	0.12%
2024/06/04	1.1	15.50	0	0.00	15.55	1.1	2,483	0.04%
2024/06/03	6.2	15.78	0	0.00	15.75	6.2	2,471	0.25%
2024/05/31	3	15.90	0	0.00	15.90	3	2,459	0.12%
2024/05/30	5	15.91	0	0.00	15.85	5	2,455	0.20%
2024/05/29	1	16.05	0	0.00	16.05	1	2,452	0.04%
2024/05/27	2	15.70	0	0.00	15.70	2	2,391	0.08%
2024/05/24	2	15.70	0	0.00	15.75	2	2,345	0.09%
2024/05/23	0.2	16.00	0	0.00	15.85	0.2	2,326	0.01%
2024/05/21	3	16.02	3	16.05	16.10	0	2,275	0.00%
2024/05/17	4	16.45	1	16.40	16.45	3	2,210	0.14%
2024/05/16	0	0.00	2	16.25	16.30	-2	2,189	-0.09%
2024/05/15	0	0.00	1	16.30	16.20	-1	2,177	-0.05%
2024/05/14	1	16.20	2	16.20	16.05	-1	2,150	-0.05%
2024/05/13	1	16.05	8	16.07	16.15	-7	2,120	-0.33%
2024/05/10	0	0.00	1	15.85	15.95	-1	2,081	-0.05%
2024/05/09	2	15.70	0	0.00	15.60	2	2,060	0.10%
2024/05/08	0	0.00	60	15.65	15.70	-60	2,038	-2.94%
2024/05/07	28	15.77	3	15.75	15.75	25	2,000	1.25%
2024/05/06	1	16.05	0	0.00	16.00	1	1,923	0.05%
2024/04/30	7	16.20	3	16.25	15.85	4	1,825	0.22%
2024/04/29	1	16.30	0	0.00	16.40	1	1,653	0.06%
2024/04/25	0	0.00	0.5	16.10	16.05	-0.5	1,578	-0.03%
2024/04/24	0	0.00	3	16.20	16.20	-3	1,575	-0.19%
2024/04/22	1	16.45	0	0.00	16.25	1	1,602	0.06%
2024/04/19	3.5	16.06	10	16.23	16.00	-6.5	1,572	-0.42%
2024/04/15	4	16.75	0	0.00	16.70	4	1,452	0.28%
2024/04/11	1	16.20	0	0.00	16.20	1	1,329	0.08%
2024/04/10	4	16.64	0	0.00	16.50	4	1,313	0.30%
2024/04/09	0	0.00	6	16.42	16.60	-6	1,297	-0.46%
2024/04/08	2	16.00	0	0.00	16.00	2	1,257	0.16%
2024/04/02	3	16.15	1	16.10	16.15	2	1,224	0.16%
2024/04/01	1.1	16.35	6	16.25	16.30	-4.9	1,213	-0.40%
2024/03/28	0.2	16.05	0	0.00	15.95	0.2	1,200	0.02%
2024/03/26	4	16.06	0	0.00	16.05	4	1,197	0.33%
2024/03/25	5	15.90	0	0.00	16.05	5	1,166	0.43%
2024/03/22	11	16.31	0	0.00	16.20	11	1,142	0.96%
2024/03/21	2	16.20	0	0.00	16.40	2	1,175	0.17%
2024/03/19	0.2	16.65	0	0.00	16.50	0.2	1,162	0.02%
2024/03/15	1.5	16.92	0	0.00	16.75	1.5	1,121	0.13%
2024/03/11	3	17.32	1	17.30	17.30	2	1,080	0.19%
2024/03/08	1	17.05	5	17.20	17.00	-4	1,083	-0.37%
2024/03/07	1.1	17.52	5	17.55	17.55	-3.9	1,055	-0.37%
2024/03/06	0	0.00	8	17.94	17.90	-8	1,026	-0.78%
2024/03/05	4	17.83	0	0.00	17.85	4	1,041	0.38%
2024/02/27	3	18.18	1	18.15	18.20	2	1,022	0.20%
2024/02/26	1	18.45	0	0.00	18.40	1	1,027	0.10%
2024/02/23	0.1	18.65	0	0.00	18.55	0.1	1,027	0.01%
2024/02/21	1	18.70	0	0.00	18.75	1	1,043	0.10%
2024/02/20	1	18.65	0	0.00	18.60	1	1,042	0.10%
2024/02/16	1	18.35	0	0.00	18.20	1	1,075	0.09%
2024/02/15	1	18.00	10	18.00	18.05	-9	1,070	-0.84%
2024/02/05	0	0.00	1	18.10	18.10	-1	1,072	-0.09%
2024/01/31	0	0.00	3	18.35	18.30	-3	1,094	-0.27%
2024/01/30	2	18.40	0	0.00	18.35	2	1,094	0.18%
2024/01/29	1	18.80	0	0.00	18.75	1	1,107	0.09%
2024/01/24	20	18.45	0	0.00	18.50	20	1,112	1.80%
2024/01/22	1.2	18.02	0	0.00	17.95	1.2	1,108	0.11%
2024/01/19	5	17.85	0	0.00	17.90	5	1,108	0.45%
2024/01/18	3	17.95	0	0.00	17.90	3	1,101	0.27%
2024/01/17	3	18.25	15	18.05	18.05	-12	1,091	-1.10%
2024/01/16	5	18.85	3	18.80	18.80	2	1,042	0.19%
2024/01/15	1	19.05	0	0.00	19.10	1	1,033	0.10%
2024/01/10	5	19.15	0	0.00	19.10	5	1,236	0.40%
2024/01/09	5	19.33	0	0.00	19.25	5	1,243	0.40%
2024/01/05	0	19.80	0	0.00	19.75	0	1,246	0.00%
2024/01/04	5	19.65	0	0.00	19.60	5	1,251	0.40%
2024/01/03	2	19.70	0	0.00	19.65	2	1,278	0.16%
2023/12/28	2	19.78	1	19.90	19.90	1	1,271	0.08%
2023/12/26	1	19.90	0	0.00	19.90	1	1,278	0.08%
2023/12/25	3	19.70	0	0.00	19.60	3	1,265	0.24%
2023/12/22	0	0.00	1	20.00	19.95	-1	1,251	-0.08%
2023/12/19	10	20.25	0	0.00	20.15	10	1,229	0.81%
2023/12/18	0	0.00	10	20.75	20.75	-10	1,220	-0.82%
2023/12/13	1	19.30	0	0.00	19.20	1	1,107	0.09%
2023/12/11	0.1	19.50	0	0.00	19.45	0.1	1,130	0.00%
2023/12/07	2	19.50	0	0.00	19.50	2	1,166	0.17%
2023/12/05	1	19.85	1	19.80	19.75	0	1,226	0.00%
2023/12/01	50	19.86	0	0.00	19.80	50	1,211	4.13%
2023/11/30	0.1	19.75	0	0.00	19.65	0.1	1,216	0.00%
2023/11/22	10	20.25	0	0.00	20.20	10	1,239	0.81%
2023/11/17	0	0.00	10	19.90	19.90	-10	1,243	-0.80%
2023/11/16	1	19.70	0	0.00	19.90	1	1,250	0.08%
2023/11/15	10	19.65	1	19.45	19.75	9	1,245	0.72%
2023/11/13	1	18.80	0	0.00	18.80	1	1,269	0.08%
2023/11/08	1	19.30	0	0.00	19.25	1	1,332	0.08%
2023/11/01	1	19.25	1	19.35	19.20	0	1,400	0.00%
2023/10/31	1	19.20	0	0.00	19.25	1	1,457	0.07%
2023/10/30	2	19.20	0	0.00	19.25	2	1,581	0.13%
2023/10/27	0	0.00	1	19.20	19.20	-1	1,610	-0.06%
2023/10/26	1	19.35	0	0.00	19.25	1	1,654	0.06%
2023/10/25	0	0.00	2	19.50	19.55	-2	1,676	-0.12%
2023/10/24	2	19.00	3	19.17	19.25	-1	1,709	-0.06%
2023/10/20	3	19.05	0	0.00	19.10	3	1,762	0.17%
2023/10/19	1	19.40	0	0.00	19.45	1	1,748	0.06%
2023/10/18	27	19.51	1	19.90	20.30	26	1,730	1.50%
2023/10/17	1	20.10	0	0.00	20.10	1	1,607	0.06%
2023/10/12	2	20.15	0	0.00	20.45	2	1,664	0.12%
2023/10/06	0	0.00	1	20.40	20.40	-1	1,679	-0.06%
2023/10/05	4	20.41	0	0.00	20.40	4	1,722	0.23%
2023/10/04	1	20.50	0	0.00	20.30	1	1,727	0.06%
2023/09/28	1	20.75	1	20.75	20.75	0	1,769	0.00%
2023/09/26	13	20.90	0	0.00	20.80	13	1,860	0.70%
2023/09/21	1	21.15	0	0.00	21.10	1	1,967	0.05%
2023/09/14	1	21.70	1	21.90	21.85	0	1,968	0.00%
2023/09/13	3	21.75	0	0.00	21.85	3	1,988	0.15%
2023/09/08	15	21.90	0	0.00	21.85	15	1,980	0.76%
2023/09/07	3	20.95	0	0.00	21.10	3	1,933	0.16%
2023/09/04	10	21.85	3.2	21.76	21.75	6.8	1,922	0.35%
2023/08/28	0.1	20.70	0	0.00	20.55	0.1	1,932	0.01%
2023/08/22	1	20.75	0	0.00	20.70	1	1,949	0.05%
2023/08/21	1	21.15	0	0.00	21.10	1	1,949	0.05%
2023/08/17	2	21.00	0	0.00	20.85	2	1,924	0.10%
2023/08/16	5	21.46	2	21.60	21.25	3	1,882	0.16%
2023/08/15	18	22.30	0	0.00	22.25	18	1,837	0.98%
2023/08/11	1	23.50	3	23.75	23.55	-2	1,820	-0.11%
2023/08/08	0	0.00	1	24.55	24.45	-1	1,801	-0.06%
2023/08/07	0	0.00	1	24.30	24.50	-1	1,781	-0.06%
2023/08/04	0	0.00	1	24.40	24.30	-1	1,743	-0.06%
2023/08/02	4	24.66	9	24.56	24.30	-5	1,703	-0.29%
2023/08/01	2	23.73	5	23.60	23.60	-3	1,583	-0.19%
2023/07/31	1	23.05	1	23.40	23.30	0	1,573	0.00%
2023/07/28	1	22.80	3	22.85	22.75	-2	1,538	-0.13%
2023/07/26	1	22.95	5	22.95	22.90	-4	1,496	-0.27%
2023/07/20	0	0.00	5	22.60	22.70	-5	1,447	-0.35%
2023/07/17	0	0.00	1	22.25	22.30	-1	1,441	-0.07%
2023/07/14	6	22.25	0	0.00	22.30	6	1,443	0.42%
2023/07/13	3	22.47	0	0.00	22.30	3	1,447	0.21%
2023/07/12	1	22.70	1	22.90	22.60	0	1,475	0.00%
2023/07/07	1	23.20	0	0.00	23.15	1	1,469	0.07%
2023/07/06	2	23.88	0	0.00	23.65	2	1,460	0.14%
2023/07/05	0	0.00	0.4	24.60	24.70	-0.4	1,445	-0.03%
2023/07/04	0	0.00	2	24.43	24.50	-2	1,469	-0.14%
2023/07/03	1	24.40	1	23.95	24.05	0	1,458	0.00%
2023/06/30	0	0.00	20	23.15	23.10	-20	1,376	-1.45%
2023/06/20	0	0.00	1	23.40	23.40	-1	1,517	-0.07%
2023/06/16	0	0.00	5	23.60	23.80	-5	1,603	-0.31%
2023/06/07	1	23.25	1	23.25	23.40	0	2,047	0.00%
2023/06/02	0	0.00	3	22.93	23.00	-3	2,043	-0.15%
2023/06/01	0.1	22.95	0	0.00	22.80	0.1	2,054	0.00%
2023/05/31	0	0.00	0.7	23.10	23.00	-0.7	2,069	-0.04%
2023/05/29	0	0.00	4.2	22.90	22.85	-4.2	2,082	-0.20%
2023/05/26	6	22.75	0	0.00	22.80	6	2,086	0.29%
2023/05/25	0.2	23.60	0	0.00	23.30	0.2	2,069	0.01%
2023/05/24	2	23.73	0	0.00	23.75	2	2,080	0.10%
2023/05/19	0	0.00	15	23.55	23.50	-15	2,161	-0.69%
2023/05/17	0	0.00	2	23.60	23.90	-2	2,179	-0.09%
2023/05/15	7	22.90	0	0.00	23.00	7	2,162	0.32%
2023/05/10	0	0.00	5	23.80	23.90	-5	2,205	-0.23%
2023/05/09	1.1	23.92	0	0.00	23.70	1.1	2,229	0.05%
2023/05/08	3	24.20	4.1	24.25	24.25	-1.1	2,244	-0.05%
2023/05/05	0	0.00	15	24.58	24.45	-15	2,280	-0.66%
2023/05/04	1	24.50	0	0.00	24.70	1	2,310	0.04%
2023/05/02	0	0.00	1	25.40	25.40	-1	2,399	-0.04%
2023/04/28	1	25.60	0	0.00	25.50	1	2,438	0.04%
2023/04/27	5	25.60	2	25.50	25.55	3	2,465	0.12%
2023/04/25	3	25.13	0	0.00	25.10	3	2,540	0.12%
2023/04/24	0	0.00	1	25.85	25.75	-1	2,555	-0.04%
2023/04/21	1	25.40	0	0.00	25.40	1	2,592	0.04%
2023/04/20	10	25.51	0.1	25.60	25.35	9.9	2,690	0.37%
2023/04/19	2	25.83	1	26.05	25.85	1	2,716	0.04%
2023/04/17	1	26.00	12.2	25.81	25.80	-11.2	2,689	-0.41%
2023/04/13	1	26.60	0	0.00	26.60	1	2,636	0.04%
2023/04/07	0	0.00	2	26.98	27.05	-2	2,666	-0.07%
2023/04/06	17	27.10	7	26.71	26.55	10	2,665	0.38%
2023/03/29	0	0.00	9	26.70	26.50	-9	2,903	-0.31%
2023/03/28	0	0.00	5.1	26.45	26.45	-5.1	2,953	-0.17%
2023/03/24	0	0.00	19	26.01	25.75	-19	3,050	-0.62%
2023/03/23	3.1	26.10	3	26.22	26.10	0.1	3,104	0.00%
2023/03/22	4	26.28	0	0.00	26.05	4	3,135	0.13%
2023/03/21	1	26.55	20	26.76	26.55	-19	3,134	-0.61%
2023/03/20	38	26.96	16	26.94	26.90	22	3,101	0.71%
2023/03/17	1	26.80	8	26.02	26.30	-7	3,075	-0.23%
2023/03/16	1	25.10	1.1	25.20	24.90	-0.1	2,861	0.00%
2023/03/15	3	25.35	7	25.30	25.10	-4	2,865	-0.14%
2023/03/06	0	24.50	0	0.00	24.85	0	3,098	0.00%
2023/03/03	1	24.30	3	24.43	24.40	-2	3,099	-0.06%
2023/03/02	1	24.70	0	0.00	24.60	1	3,081	0.03%
2023/02/24	1	24.80	0	0.00	25.10	1	3,065	0.03%
2023/02/23	5	25.15	0	0.00	25.10	5	3,069	0.16%
2023/02/22	0	0.00	7.1	25.13	25.20	-7.1	3,084	-0.23%
2023/02/20	2	25.05	0.2	25.00	25.10	1.8	3,082	0.06%
2023/02/17	0	0.00	1	24.45	24.40	-1	3,049	-0.03%
2023/02/14	0	0.00	5	24.05	24.10	-5	3,060	-0.16%
2023/02/10	0	0.00	3	23.67	23.80	-3	3,078	-0.10%
2023/02/08	1	24.55	0	0.00	24.30	1	3,057	0.03%
2023/02/07	5	24.45	0	0.00	24.40	5	3,051	0.16%
2023/02/03	0	0.00	1	24.50	24.35	-1	3,004	-0.03%
2023/02/02	0.1	23.95	3	24.30	24.30	-2.9	2,963	-0.10%
2023/02/01	0	0.00	10	23.87	23.90	-10	2,926	-0.34%
2023/01/31	1	23.80	8	24.04	23.75	-7	2,906	-0.24%
2023/01/30	9	23.65	11	23.70	23.70	-2	2,841	-0.07%
2023/01/17	0	0.00	1	23.50	23.45	-1	2,807	-0.04%
2023/01/16	2	23.40	26	23.30	23.30	-24	2,796	-0.86%
2023/01/13	3	23.25	0	0.00	23.35	3	2,759	0.11%
2023/01/12	1	23.10	0	0.00	23.20	1	2,804	0.04%
2023/01/11	5	22.94	3	22.98	23.30	2	2,812	0.07%
2023/01/10	2	22.98	8	22.77	22.85	-6	2,796	-0.21%
2023/01/09	17	22.44	5	22.35	22.40	12	2,707	0.44%
2023/01/06	1	21.90	2	21.95	21.90	-1	2,677	-0.04%
2023/01/05	2	22.13	0	0.00	22.10	2	2,697	0.07%
2023/01/04	11	22.21	0	0.00	22.05	11	2,705	0.41%
2022/12/30	4	22.15	6	22.20	22.10	-2	2,705	-0.07%
2022/12/28	3	22.20	1	22.10	22.10	2	2,682	0.07%
2022/12/27	6	22.23	42	22.20	22.20	-36	2,646	-1.36%
2022/12/26	2	22.30	11	22.30	22.35	-9	2,630	-0.34%
2022/12/23	6	22.04	3	22.07	22.10	3	2,595	0.12%
2022/12/22	45	21.88	16	21.82	21.75	29	2,525	1.15%
2022/12/21	1	21.05	2	21.10	20.95	-1	2,424	-0.04%
2022/12/20	0	0.00	105	21.00	20.70	-105	2,354	-4.46%	大賣/鉅額交易
2022/12/19	14	21.06	1	21.00	21.10	13	2,302	0.56%
2022/12/16	2	21.60	3	21.78	21.50	-1	2,245	-0.04%
2022/12/15	3.2	22.02	27	22.15	21.75	-23.9	2,152	-1.11%
2022/12/14	2	21.75	11	21.90	21.70	-9	2,099	-0.43%
2022/12/13	4	21.46	28	21.48	21.40	-24	2,046	-1.17%
2022/12/12	7	20.81	0	0.00	20.90	7	1,987	0.35%
2022/12/09	16	21.22	8	21.31	21.05	8	1,987	0.40%
2022/12/08	1	20.50	0	0.00	20.50	1	1,881	0.05%
2022/12/07	21	20.85	1	20.90	20.75	20	1,869	1.07%
2022/12/06	5	21.15	1	21.45	21.05	4	1,862	0.21%
2022/12/05	16	21.97	4	21.91	21.80	12	1,835	0.65%
2022/12/02	107	21.98	6	22.13	21.90	101	1,826	5.53%	大買/鉅額交易
2022/12/01	9	22.23	2	22.25	22.25	7	1,809	0.39%
2022/11/30	24	22.16	31	22.19	22.40	-7	1,749	-0.40%
2022/11/29	1	21.00	1	20.95	20.90	0	1,582	0.00%
2022/11/28	20	20.65	2	20.35	20.80	18	1,595	1.13%
2022/11/25	6	20.55	0	0.00	20.50	6	1,582	0.38%
2022/11/24	1	20.55	5	20.60	20.55	-4	1,569	-0.25%
2022/11/22	2	20.45	0	0.00	20.45	2	1,584	0.13%
2022/11/17	0	0.00	45	20.55	20.80	-45	1,711	-2.63%
2022/11/15	0	0.00	10	21.00	20.95	-10	1,745	-0.57%
2022/11/14	0.2	20.95	0	0.00	21.00	0.2	1,752	0.01%
2022/11/11	12	20.64	10	20.65	20.60	2	1,726	0.12%
2022/11/08	0	0.00	5	20.49	20.40	-5	1,799	-0.28%
2022/11/07	0	0.00	7	20.25	20.25	-7	1,819	-0.38%
2022/11/04	1	19.95	0	0.00	20.20	1	1,849	0.05%
2022/10/31	4	20.30	0	0.00	20.25	4	2,054	0.19%
2022/10/27	0	0.00	0.1	20.60	20.70	-0.1	2,175	0.00%
2022/10/26	0	0.00	1	20.30	20.40	-1	2,216	-0.05%
2022/10/25	4.1	20.18	4	20.56	20.10	0.1	2,227	0.00%
2022/10/24	1	21.10	0	0.00	20.60	1	2,234	0.04%
2022/10/20	0	0.00	4	21.39	21.60	-4	2,431	-0.16%
2022/10/19	0	0.00	12	21.16	21.05	-12	2,400	-0.50%
2022/10/18	0	0.00	2	20.80	21.00	-2	2,409	-0.08%
2022/10/17	1	19.55	0	0.00	20.10	1	2,454	0.04%
2022/10/13	0.1	19.51	0	0.00	19.15	0.1	2,579	0.00%
2022/10/12	0	0.00	1	20.05	20.15	-1	2,668	-0.04%
2022/10/11	0	0.00	1	20.30	20.20	-1	2,749	-0.04%
2022/10/07	0	20.70	0	0.00	20.55	0	2,792	0.00%
2022/10/06	1	20.55	0	0.00	20.70	1	2,829	0.04%
2022/10/05	0	0.00	1	20.80	20.80	-1	2,895	-0.03%
2022/10/04	1	20.70	0	0.00	20.75	1	2,964	0.03%
2022/10/03	2	20.30	0	0.00	20.40	2	2,968	0.07%
2022/09/30	2	19.70	1	20.40	20.55	1	2,985	0.03%
2022/09/29	1.1	19.82	0	0.00	20.15	1.1	3,007	0.04%
2022/09/28	0	0.00	1	19.70	19.70	-1	3,026	-0.03%
2022/09/26	4	20.75	3	21.00	20.80	1	3,003	0.03%
2022/09/23	1	21.80	3	21.55	21.70	-2	3,033	-0.07%
2022/09/22	0.1	22.00	0	0.00	21.95	0.1	3,058	0.00%
2022/09/21	2.1	22.20	0	0.00	22.10	2.1	3,066	0.07%
2022/09/19	1	22.55	0	0.00	22.55	1	3,056	0.03%
2022/09/16	0	0.00	1	22.90	22.85	-1	3,080	-0.03%
2022/09/15	0	0.00	2	23.25	23.20	-2	3,093	-0.06%
2022/09/14	1	22.55	26	22.70	23.00	-25	3,120	-0.80%
2022/09/13	10	23.15	0	0.00	23.15	10	3,142	0.32%
2022/09/12	0	0.00	8	22.90	22.90	-8	3,161	-0.25%
2022/09/08	2	22.55	0	0.00	22.85	2	3,175	0.06%
2022/09/07	2	22.18	0	0.00	22.30	2	3,200	0.06%
2022/09/06	0.5	22.50	0	0.00	22.60	0.5	3,244	0.02%
2022/09/05	3	22.80	0	0.00	22.80	3	3,249	0.09%
2022/09/02	4	23.00	0	0.00	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	0	0.00	1	23.55	23.75	-1	3,268	-0.03%
2022/08/29	0	0.00	5	23.65	23.45	-5	3,286	-0.15%
2022/08/25	1	24.00	1	23.95	24.15	0	3,271	0.00%
2022/08/24	13	24.48	5	24.69	24.00	8	3,264	0.25%
2022/08/23	1	23.65	3	23.68	23.65	-2	3,179	-0.06%
2022/08/22	11	24.05	12	23.99	24.10	-1	3,183	-0.03%
2022/08/18	1	23.40	7	23.60	23.65	-6	3,187	-0.19%
2022/08/17	2	23.68	0	0.00	23.50	2	3,233	0.06%
2022/08/16	1	23.50	0	0.00	23.55	1	3,273	0.03%
2022/08/15	0	0.00	1	23.70	23.65	-1	3,272	-0.03%
2022/08/12	0	0.00	13	23.76	23.70	-13	3,279	-0.40%
2022/08/11	1	23.60	0	0.00	23.80	1	3,290	0.03%
2022/08/10	32	23.40	7.1	23.39	23.40	24.9	3,308	0.75%
2022/08/09	0	0.00	3	22.62	22.65	-3	3,300	-0.09%
2022/08/08	2.1	21.70	1	21.30	22.00	1.1	3,300	0.03%
2022/08/05	6	21.11	60	21.12	21.30	-54	3,297	-1.64%
2022/08/04	10	21.31	3	21.17	21.25	7	3,337	0.21%
2022/08/03	8	22.29	0	0.00	22.00	8	3,357	0.24%
2022/08/02	3	22.38	0	0.00	22.35	3	3,461	0.09%
2022/08/01	3	22.75	0	0.00	22.75	3	3,702	0.08%
2022/07/28	4	22.75	30	22.85	22.75	-26	3,928	-0.66%
2022/07/27	17	24.81	1	24.75	24.80	16	3,814	0.42%
2022/07/26	1	25.15	0	0.00	25.15	1	3,718	0.03%
2022/07/22	4	25.20	0	0.00	25.10	4	3,773	0.11%
2022/07/20	2	25.90	2	26.05	25.85	0	3,744	0.00%
2022/07/19	1	25.90	2	26.00	25.95	-1	3,734	-0.03%
2022/07/18	0	0.00	10	25.35	25.35	-10	3,722	-0.27%
2022/07/15	1	24.50	0	0.00	24.85	1	3,697	0.03%
2022/07/14	1	23.40	1	23.90	24.35	0	3,677	0.00%
2022/07/13	0	0.00	1.1	23.54	23.60	-1.1	3,661	-0.03%
2022/07/12	5	22.79	0	0.00	22.40	5	3,630	0.14%
2022/07/07	0	0.00	3.4	23.42	24.10	-3.4	3,651	-0.09%
2022/07/06	1	23.80	0	0.00	23.60	1	3,705	0.03%
2022/07/05	10	24.20	0	0.00	24.35	10	3,743	0.27%
2022/07/04	30	23.85	0	0.00	23.75	30	3,766	0.80%
2022/07/01	0.2	24.00	31	24.07	23.70	-30.8	3,809	-0.81%
2022/06/30	1	24.65	0	0.00	24.75	1	3,803	0.03%
2022/06/24	10	25.35	3	25.07	25.30	7	3,909	0.18%
2022/06/22	4	24.58	0	0.00	24.55	4	4,065	0.10%
2022/06/21	1	25.30	1	25.10	25.25	0	4,104	0.00%
2022/06/20	4	24.88	2	25.15	24.60	2	4,131	0.05%
2022/06/17	2	25.45	0	0.00	25.50	2	4,187	0.05%
2022/06/16	11.3	26.17	0	0.00	25.90	11.3	4,297	0.26%
2022/06/15	1	26.55	9	26.41	26.55	-8	4,330	-0.18%
2022/06/14	2	25.73	2	25.85	25.80	0	4,349	0.00%
2022/06/13	0	0.00	13	25.85	25.90	-13	4,398	-0.30%
2022/06/10	1	26.15	0	0.00	26.30	1	4,424	0.02%
2022/06/09	4	26.35	0	26.40	26.35	4	4,468	0.09%
2022/06/07	1	26.00	1	26.15	26.00	0	4,654	0.00%
2022/06/06	0	0.00	1	26.10	26.00	-1	4,776	-0.02%
2022/06/02	3	25.78	1	25.85	25.65	2	4,916	0.04%
2022/05/30	0	0.00	8.7	25.78	25.75	-8.7	5,806	-0.15%
2022/05/27	0	0.00	2	25.55	25.30	-2	6,241	-0.03%
2022/05/26	0	0.00	6	25.45	25.25	-6	6,344	-0.09%
2022/05/25	0	0.00	3	25.48	25.65	-3	6,354	-0.05%
2022/05/24	4	25.05	0.3	25.45	24.90	3.7	6,374	0.06%
2022/05/23	10	25.52	4	25.59	25.50	6	6,346	0.09%
2022/05/20	1	26.20	12.2	26.05	26.15	-11.2	6,359	-0.18%
2022/05/19	7	25.59	12	25.20	26.05	-5	6,390	-0.08%
2022/05/17	3	25.45	31	25.27	25.35	-28	6,376	-0.44%
2022/05/16	6	24.79	1	24.65	24.65	5	6,344	0.08%
2022/05/13	12	23.85	0	0.00	24.00	12	6,361	0.19%
2022/05/12	9	23.44	17	23.63	23.50	-8	6,452	-0.12%
2022/05/11	3	23.82	1	23.70	23.90	2	6,429	0.03%
2022/05/10	13	24.05	2	24.05	24.45	11	6,381	0.17%
2022/05/09	26	25.14	32.6	24.52	24.55	-6.6	6,286	-0.11%
2022/05/06	71.2	26.95	5	27.01	27.05	66.2	6,097	1.09%
2022/05/05	0.5	29.16	0	0.00	29.00	0.5	5,944	0.01%
2022/05/04	2	28.90	0	0.00	28.85	2	5,999	0.03%
2022/05/03	1	28.75	0	0.00	28.75	1	6,064	0.02%
2022/04/29	4.1	29.05	2	28.95	28.95	2.1	6,120	0.03%
2022/04/28	1	28.45	12	28.99	28.95	-11	6,169	-0.18%
2022/04/27	15.4	27.61	2	27.70	27.70	13.4	6,091	0.22%
2022/04/26	3	28.47	2	28.58	28.40	1	6,176	0.02%
2022/04/25	5	28.94	2.4	29.12	28.75	2.6	6,183	0.04%
2022/04/22	5.1	29.50	14	29.71	29.85	-8.9	6,157	-0.14%
2022/04/21	2	29.45	2	29.05	29.45	0	6,161	0.00%
2022/04/20	2	28.63	0	0.00	28.65	2	6,124	0.03%
2022/04/18	21	28.57	1	28.45	28.40	20	6,317	0.32%
2022/04/15	17	29.00	10	28.95	28.95	7	6,379	0.11%
2022/04/14	2	28.98	41	28.93	28.95	-39	6,809	-0.57%
2022/04/13	15	28.45	1	28.45	28.80	14	6,888	0.20%
2022/04/12	28.1	27.99	0	0.00	27.80	28.1	6,890	0.41%
2022/04/11	15	28.30	3	28.30	28.30	12	6,869	0.17%
2022/04/07	3	29.30	1.2	29.12	29.05	1.8	6,870	0.03%
2022/04/06	1	29.75	2.6	29.76	29.65	-1.6	6,909	-0.02%
2022/04/01	3.1	29.85	0	0.00	30.00	3.1	6,930	0.04%
2022/03/31	0	0.00	4	30.19	30.10	-4	6,932	-0.06%
2022/03/30	5	30.10	13	30.01	30.00	-8	6,948	-0.12%
2022/03/29	1.3	29.92	10	30.00	29.85	-8.7	6,917	-0.13%
2022/03/28	4.2	30.07	2	30.00	30.20	2.2	6,913	0.03%
2022/03/25	2.3	30.55	2	30.45	30.40	0.3	6,893	0.00%
2022/03/23	4	30.14	20	30.10	30.20	-16	6,799	-0.24%
2022/03/22	7	30.11	0	0.00	30.20	7	6,782	0.10%
2022/03/21	10	30.08	19	29.89	29.95	-9	6,717	-0.13%
2022/03/18	22	29.08	45	29.14	29.00	-23	6,681	-0.34%
2022/03/17	5	28.66	32	28.80	28.90	-27	6,660	-0.41%
2022/03/16	20	28.10	7	28.23	28.20	13	6,651	0.20%
2022/03/15	1	28.45	1	28.35	28.40	0	6,657	0.00%
2022/03/14	4	28.84	2	28.80	28.85	2	6,692	0.03%
2022/03/11	33	28.63	5	28.92	28.55	28	6,705	0.42%
2022/03/10	4.1	28.62	3	28.53	28.50	1.1	6,602	0.02%
2022/03/09	53	28.09	2	28.03	28.00	51	6,603	0.77%
2022/03/08	11.2	28.42	4	28.70	28.05	7.2	6,583	0.11%
2022/03/07	43	29.95	0	0.00	29.65	43	6,537	0.66%
2022/03/04	21	30.55	8	30.71	30.50	13	6,564	0.20%
2022/03/03	54	31.66	34	31.76	31.45	20	6,548	0.31%
2022/03/02	22	30.55	18.8	30.61	31.05	3.2	6,038	0.05%
2022/02/25	10.1	28.45	2.2	28.63	28.40	7.9	5,692	0.14%
2022/02/24	7.4	28.65	3.2	28.50	28.45	4.2	5,737	0.07%
2022/02/23	2	29.28	0	0.00	29.30	2	5,798	0.03%
2022/02/22	0.2	29.45	10	29.15	29.10	-9.8	5,841	-0.17%
2022/02/21	6	29.60	11	29.60	29.75	-5	5,842	-0.09%
2022/02/18	1	29.15	8	29.28	29.35	-7	5,858	-0.12%
2022/02/17	0	0.00	20	29.00	29.00	-20	6,010	-0.33%
2022/02/16	3	28.90	0	0.00	29.00	3	6,077	0.05%
2022/02/15	9	29.23	1	29.15	29.00	8	6,105	0.13%
2022/02/14	0	29.35	5	29.38	29.20	-5	6,166	-0.08%
2022/02/11	7	29.30	5	29.50	29.20	2	6,342	0.03%
2022/02/10	15	29.52	5	29.55	29.45	10	6,355	0.16%
2022/02/09	1	29.25	1	29.40	29.45	0	6,392	0.00%
2022/02/08	12	28.93	8.3	29.09	29.20	3.7	6,392	0.06%
2022/02/07	0.3	28.78	15	28.50	28.75	-14.7	6,372	-0.23%
2022/01/25	0.1	27.40	4	27.28	27.20	-3.9	6,429	-0.06%
2022/01/24	3	27.53	33	27.65	27.85	-30	6,458	-0.46%
2022/01/21	1.1	28.14	29	28.68	28.10	-27.9	6,530	-0.43%
2022/01/20	29	28.71	0	0.00	28.60	29	6,595	0.44%
2022/01/19	21	29.08	18	29.10	28.65	3	6,694	0.04%
2022/01/18	11	28.79	0	0.00	28.70	11	6,689	0.16%
2022/01/17	0	0.00	6	28.50	28.90	-6	6,772	-0.09%
2022/01/14	9	28.63	0	0.00	28.75	9	6,950	0.13%
2022/01/12	10.1	29.06	0	0.00	29.10	10.1	7,191	0.14%
2022/01/11	26	29.54	1	29.65	29.30	25	7,293	0.34%
2022/01/10	17	30.23	2	30.33	30.20	15	7,483	0.20%
2022/01/07	20.2	31.60	8	31.36	30.80	12.2	7,688	0.16%
2022/01/06	0	0.00	3	30.30	30.25	-3	7,697	-0.04%
2022/01/05	1	30.70	0	0.00	30.60	1	8,095	0.01%
2022/01/04	2	30.85	0	0.00	30.85	2	8,689	0.02%
2022/01/03	2.2	31.41	0	0.00	31.20	2.2	9,127	0.02%
2021/12/30	5	31.81	3	32.05	31.55	2	9,556	0.02%
2021/12/29	0.1	32.00	0	0.00	31.90	0.1	10,138	0.00%
2021/12/28	0	0.00	1	31.30	31.35	-1	10,712	-0.01%
2021/12/27	1.1	31.06	0	0.00	31.00	1.1	11,127	0.01%
2021/12/24	0	0.00	1	31.60	31.20	-1	11,950	-0.01%
2021/12/23	0	0.00	1	31.25	31.25	-1	12,855	-0.01%
2021/12/22	2.2	31.11	0	0.00	31.05	2.2	14,973	0.01%
2021/12/20	2	31.05	10	31.15	31.00	-8	17,505	-0.05%
2021/12/17	11	31.04	0	0.00	30.80	11	18,740	0.06%
2021/12/15	0	0.00	1	31.00	31.05	-1	20,506	0.00%
2021/12/14	6.1	31.31	1	31.90	31.10	5.1	21,861	0.02%
2021/12/13	12	31.60	14	31.65	31.45	-2	23,383	-0.01%
2021/12/10	5.1	31.70	6	31.75	31.50	-0.9	23,910	0.00%
2021/12/09	7	32.09	0	0.00	32.05	7	24,007	0.03%
2021/12/08	4	32.45	40	32.41	32.45	-36	24,107	-0.15%
2021/12/07	20	32.05	8	32.14	32.10	12	24,142	0.05%
2021/12/06	5	31.74	0	0.00	31.65	5	24,095	0.02%
2021/12/03	5	31.75	3	32.00	31.85	2	24,149	0.01%
2021/12/02	3	31.48	1.3	31.35	31.35	1.7	24,161	0.01%
2021/12/01	11	31.31	12	31.53	31.95	-1	24,094	0.00%
2021/11/30	41	31.46	1	31.70	31.40	40	24,052	0.17%
2021/11/29	30.2	31.81	3	31.87	31.90	27.2	23,964	0.11%
2021/11/26	11	33.24	4	33.29	33.40	7	23,829	0.03%
2021/11/25	11	33.37	6	33.09	33.05	5	23,805	0.02%
2021/11/24	1	33.50	2	32.85	33.55	-1	23,765	0.00%
2021/11/23	9.5	32.46	0	0.00	32.35	9.5	23,794	0.04%
2021/11/22	10	32.39	2	32.53	32.70	8	23,762	0.03%
2021/11/19	1	33.10	11	33.50	33.00	-10	23,672	-0.04%
2021/11/18	4	33.00	0	0.00	33.00	4	23,677	0.02%
2021/11/17	6	33.02	0	0.00	33.35	6	23,672	0.03%
2021/11/16	17	33.18	1	33.65	33.00	16	23,674	0.07%
2021/11/15	16	34.23	1	34.30	33.95	15	23,540	0.06%
2021/11/12	2	34.70	3	34.87	34.80	-1	23,513	0.00%
2021/11/11	5	34.97	5	35.10	34.70	0	23,516	0.00%
2021/11/10	20	35.40	9	35.40	35.35	11	23,511	0.05%
2021/11/09	3	34.52	5.3	34.60	34.55	-2.3	23,255	-0.01%
2021/11/08	3.3	34.45	1	34.35	34.35	2.3	23,225	0.01%
2021/11/05	1	34.10	0	0.00	34.20	1	23,213	0.00%
2021/11/04	5.2	34.13	0	0.00	34.00	5.2	23,204	0.02%
2021/11/03	10.1	34.50	0	0.00	34.40	10.1	23,181	0.04%
2021/11/02	7	33.89	6	34.73	33.75	1	23,168	0.00%
2021/11/01	1.2	34.42	1	34.45	34.45	0.2	23,137	0.00%
2021/10/29	3	34.17	4	34.33	34.40	-1	23,112	0.00%
2021/10/28	5.3	34.68	3	34.92	34.60	2.3	23,013	0.01%
2021/10/27	4.1	35.09	3	35.38	35.40	1.1	22,954	0.00%
2021/10/26	11.1	35.49	3	35.43	35.40	8.1	22,876	0.04%
2021/10/25	5	36.13	6	36.31	36.25	-1	22,792	0.00%
2021/10/22	11.2	36.31	5	36.90	36.00	6.2	22,749	0.03%
2021/10/21	9.1	37.59	7	37.77	37.45	2.1	22,630	0.01%
2021/10/20	3	37.07	17.6	36.88	37.00	-14.6	22,522	-0.06%
2021/10/19	0.1	37.45	1	37.20	37.35	-0.9	22,571	0.00%
2021/10/18	21.5	37.74	10.2	37.60	37.80	11.3	22,550	0.05%
2021/10/15	23	36.37	11	36.32	36.85	12	22,358	0.05%
2021/10/14	55.3	36.20	52	36.59	35.90	3.3	22,261	0.01%
2021/10/13	43	38.45	46.3	38.54	37.70	-3.3	21,920	-0.02%
2021/10/12	54	38.69	119	38.68	38.00	-65	21,540	-0.30%	大賣/
2021/10/08	42	38.87	49	38.72	38.70	-7	21,009	-0.03%
2021/10/07	95	37.95	122	37.52	38.60	-27	20,791	-0.13%	大賣/
2021/10/06	69	37.90	39	38.00	37.05	30	20,704	0.14%
2021/10/05	97.2	36.74	88.3	36.65	37.80	8.9	20,263	0.04%
2021/10/04	31.3	36.51	45.1	36.44	35.75	-13.9	19,806	-0.07%
2021/10/01	104	38.09	137.3	37.72	36.85	-33.3	19,614	-0.17%	大買/大賣/
2021/09/30	167.3	39.11	113	38.80	37.70	54.3	19,341	0.28%	大買/大賣/
2021/09/29	435.4	41.69	305	40.58	39.90	130.4	18,976	0.69%	大買/大賣/鉅額交易
2021/09/28	176.7	40.44	237.1	40.46	41.20	-60.4	17,900	-0.34%	大買/大賣/
2021/09/27	162	40.31	156.9	40.15	39.70	5.1	20,273	0.03%	大買/大賣/
2021/09/24	152	38.83	160	38.88	38.95	-8	20,095	-0.04%	大買/大賣/
2021/09/23	88.1	37.79	95	37.60	37.90	-6.9	19,214	-0.04%
2021/09/22	16.1	36.02	33.3	36.10	36.45	-17.2	18,579	-0.09%
2021/09/17	193.2	36.48	124.1	36.22	35.65	69.1	18,086	0.38%	大買/大賣/
2021/09/16	89.2	36.25	128.9	36.31	37.15	-39.7	16,909	-0.23%	大賣/
2021/09/15	42	34.68	55	34.83	34.00	-13	15,636	-0.08%
2021/09/14	18	34.01	17	33.91	34.00	1	15,398	0.01%
2021/09/13	9	33.76	16	34.00	34.00	-7	15,526	-0.05%
2021/09/10	26	32.69	4	32.98	33.10	22	15,655	0.14%
2021/09/09	0	0.00	1	31.75	32.00	-1	15,754	-0.01%
2021/09/08	58	32.07	5	32.21	31.60	53	15,992	0.33%
2021/09/07	0.2	32.40	13.2	32.26	32.95	-13	16,689	-0.08%
2021/09/06	1	32.00	0	0.00	31.80	1	16,738	0.01%
2021/09/02	7	32.41	1	32.10	32.00	6	17,089	0.04%
2021/09/01	2	32.73	0	0.00	32.65	2	17,361	0.01%
2021/08/31	1	32.65	0.1	32.90	32.95	0.9	17,576	0.01%
2021/08/30	1	32.60	10	32.65	32.55	-9	17,926	-0.05%
2021/08/27	2	32.67	0	0.00	32.75	2	18,213	0.01%
2021/08/26	6	31.73	8.1	31.89	31.70	-2.1	19,025	-0.01%
2021/08/25	2	31.33	3	31.42	31.35	-1	20,738	0.00%
2021/08/24	1	31.50	1	31.25	31.15	0	21,035	0.00%
2021/08/23	0	0.00	10.1	30.70	30.85	-10.1	21,719	-0.05%
2021/08/20	3	29.97	3	29.90	30.05	0	22,028	0.00%
2021/08/19	6	30.79	2	30.95	30.55	4	22,234	0.02%
2021/08/18	6	31.21	16	29.80	31.25	-10	22,947	-0.04%
2021/08/17	3	30.58	1	30.85	30.15	2	23,073	0.01%
2021/08/16	53	30.85	4	30.73	30.50	49	23,202	0.21%
2021/08/13	3	32.78	0	0.00	32.10	3	23,247	0.01%
2021/08/12	10	32.92	12	33.28	33.30	-2	23,400	-0.01%
2021/08/11	6	32.53	12	32.79	32.50	-6	23,721	-0.03%
2021/08/10	2	33.55	4	33.45	33.25	-2	23,915	-0.01%
2021/08/09	46	33.70	52	33.74	33.70	-6	24,186	-0.02%
2021/08/06	9	34.32	1.5	34.10	33.85	7.5	24,524	0.03%
2021/08/05	3	33.93	1	33.90	33.70	2	24,927	0.01%
2021/08/04	3	33.95	1	34.00	34.00	2	25,165	0.01%
2021/08/03	2	33.43	2	33.55	33.50	0	25,522	0.00%
2021/08/02	1	33.29	1	33.75	33.75	0	25,844	0.00%
2021/07/30	5	32.93	1	33.05	32.75	4	26,439	0.02%
2021/07/29	4.5	32.63	1	32.70	32.75	3.5	26,948	0.01%
2021/07/28	5.1	31.80	33	32.14	32.10	-27.9	27,428	-0.10%
2021/07/27	24.1	32.91	22.1	32.78	32.65	2	28,122	0.01%
2021/07/26	15	34.48	11	34.67	34.25	4	29,395	0.01%
2021/07/23	8	34.67	1	35.00	34.95	7	30,292	0.02%
2021/07/22	6	33.68	20.5	33.90	33.55	-14.5	30,733	-0.05%
2021/07/21	37	33.91	28	34.09	33.90	9	31,155	0.03%
2021/07/20	15.1	35.18	4	35.09	34.80	11.1	31,290	0.04%
2021/07/19	4	36.14	0	0.00	36.50	4	31,526	0.01%
2021/07/16	13	36.05	1	36.15	36.10	12	32,416	0.04%
2021/07/15	18	35.20	12	35.89	36.25	6	33,050	0.02%
2021/07/14	27.1	34.99	28	34.54	35.05	-0.9	34,334	0.00%
2021/07/13	40.3	35.43	30	35.55	35.00	10.3	34,887	0.03%
2021/07/12	29.2	37.09	9	37.15	36.55	20.2	35,710	0.06%
2021/07/09	9.2	37.23	7	36.95	37.00	2.2	36,360	0.01%
2021/07/08	56.2	37.56	50	37.74	37.45	6.2	36,740	0.02%
2021/07/07	99.6	38.03	18	38.22	37.70	81.6	37,114	0.22%
2021/07/06	46.1	39.39	47	39.39	39.60	-0.9	36,992	0.00%
2021/07/05	62.4	39.73	68	39.67	39.10	-5.6	36,582	-0.02%
2021/07/02	266	41.89	173.5	42.07	38.00	92.5	35,624	0.26%	大買/大賣/
2021/07/01	51	39.86	95.5	40.37	40.80	-44.5	32,131	-0.14%
2021/06/30	62.1	36.46	53.7	36.64	37.10	8.4	31,205	0.03%
2021/06/29	40.2	37.29	52	37.64	36.30	-11.8	30,938	-0.04%
2021/06/28	39	36.33	77	36.37	36.40	-38	30,515	-0.12%
2021/06/25	39	36.37	41	35.96	35.90	-2	30,451	-0.01%
2021/06/24	32	35.93	32	36.09	36.30	0	30,419	0.00%
2021/06/23	41	35.81	35	35.93	35.55	6	30,216	0.02%
2021/06/22	21.2	35.19	24	35.00	35.00	-2.8	29,952	-0.01%
2021/06/21	56.2	34.32	31	34.09	34.10	25.2	29,728	0.08%
2021/06/18	40.8	35.98	90	36.07	35.80	-49.2	29,486	-0.17%
2021/06/17	40.1	36.60	29	36.81	36.85	11.1	29,354	0.04%
2021/06/16	85.3	37.51	36	37.57	36.30	49.3	29,221	0.17%
2021/06/15	9.5	35.62	6	35.54	35.85	3.5	28,506	0.01%
2021/06/11	12	35.63	2	35.60	35.75	10	28,550	0.04%
2021/06/10	10	35.18	7	35.68	35.95	3	28,699	0.01%
2021/06/09	16	37.71	27.5	37.13	36.25	-11.5	28,751	-0.04%
2021/06/08	18.5	37.55	4	37.45	37.20	14.5	28,929	0.05%
2021/06/07	43	38.02	42	38.26	38.15	1	29,315	0.00%
2021/06/04	23	38.47	18	38.31	38.25	5	29,199	0.02%
2021/06/03	56	39.24	53.3	38.99	39.00	2.7	29,262	0.01%
2021/06/02	98.5	38.55	123	38.99	37.70	-24.5	28,922	-0.08%	大賣/
2021/06/01	25	36.12	19	36.12	36.50	6	27,258	0.02%
2021/05/31	38.2	36.48	48.1	36.28	36.30	-9.9	27,050	-0.04%
2021/05/28	19	34.09	16	34.21	34.20	3	26,387	0.01%
2021/05/27	19	33.52	10	33.68	33.05	9	26,125	0.03%
2021/05/26	55	34.23	12.1	34.08	33.70	42.9	25,938	0.17%
2021/05/25	1	33.30	12	33.08	34.45	-11	25,343	-0.04%
2021/05/24	46	31.49	40.2	31.68	31.35	5.8	25,296	0.02%
2021/05/21	7	31.11	26	31.19	31.55	-19	25,265	-0.08%
2021/05/20	4	30.88	1	31.30	30.40	3	25,212	0.01%
2021/05/19	32.1	31.32	11	31.20	31.60	21.1	25,136	0.08%
2021/05/18	7	29.93	50	30.75	30.90	-43	24,986	-0.17%
2021/05/17	23.1	28.13	69	28.33	28.10	-45.9	24,875	-0.18%
2021/05/14	20	31.22	24	30.88	31.20	-4	24,620	-0.02%
2021/05/13	11	28.81	19	29.09	29.80	-8	24,303	-0.03%
2021/05/12	40	30.69	36.5	31.69	30.50	3.5	23,917	0.01%
2021/05/11	13.2	34.04	15	34.73	33.85	-1.8	23,736	-0.01%
2021/05/10	44	36.36	73.2	36.06	36.25	-29.2	23,436	-0.12%
2021/05/07	124	35.95	81	35.58	36.10	43	23,217	0.19%	大買/
2021/05/06	21.4	38.15	22	37.54	37.00	-0.7	22,688	0.00%
2021/05/05	67.5	36.24	73	36.37	35.90	-5.5	22,513	-0.02%
2021/05/04	104.2	36.79	46.9	36.03	35.10	57.4	22,098	0.26%	大買/
2021/05/03	215.4	40.71	146	40.29	39.00	69.4	21,523	0.32%	大買/大賣/
2021/04/29	94	39.26	120.4	39.55	41.35	-26.4	20,315	-0.13%	大賣/
2021/04/28	79	37.89	66	37.98	37.60	13	19,398	0.07%
2021/04/27	86	36.41	69.5	36.56	37.15	16.5	19,018	0.09%
2021/04/26	21	36.98	37.3	36.79	37.40	-16.3	18,623	-0.09%
2021/04/23	20.1	35.43	13.2	35.54	36.05	6.9	18,461	0.04%
2021/04/22	151.8	38.16	111	38.41	36.40	40.8	18,361	0.22%	大買/大賣/
2021/04/21	88.5	37.43	118.2	37.59	37.20	-29.7	17,484	-0.17%	大賣/
2021/04/20	207	37.04	59.2	37.06	37.15	147.8	16,836	0.88%	大買/鉅額交易
2021/04/19	37	37.40	186	38.57	38.75	-149	15,642	-0.95%	大賣/鉅額交易
2021/04/16	58.2	33.88	96	34.82	35.25	-37.8	14,910	-0.25%
2021/04/15	33	31.09	34.7	31.71	32.05	-1.7	13,874	-0.01%
2021/04/14	209.8	29.52	110.1	29.64	29.15	99.7	13,338	0.75%	大買/大賣/
2021/04/13	91	29.50	105.3	28.69	28.80	-14.3	12,951	-0.11%	大賣/
2021/04/12	51	28.25	5.9	28.60	28.75	45.1	12,421	0.36%
2021/04/09	106	25.91	20.2	25.86	26.15	85.8	12,234	0.70%	大買/
2021/04/08	10	25.50	6	25.63	25.65	4	12,313	0.03%
2021/04/07	7	25.84	0	0.00	25.85	7	12,564	0.06%
2021/04/06	7	26.16	26	26.22	26.40	-19	12,562	-0.15%
2021/04/01	2	25.25	10	25.64	25.60	-8	12,538	-0.06%
2021/03/31	14	25.25	73.3	25.34	25.50	-59.3	12,650	-0.47%
2021/03/30	1.1	24.90	6	25.03	25.20	-4.9	12,840	-0.04%
2021/03/29	22.3	24.87	19.4	24.90	24.95	2.8	13,816	0.02%
2021/03/26	0	0.00	19	24.46	24.65	-19	15,252	-0.12%
2021/03/25	9	24.09	39	24.30	24.00	-30	15,354	-0.20%
2021/03/24	2	23.78	9	23.87	24.10	-7	15,359	-0.05%
2021/03/23	13	24.00	9	23.91	23.80	4	15,387	0.03%
2021/03/22	1	24.00	12	24.07	24.15	-11	15,412	-0.07%
2021/03/19	12	23.79	10.2	23.80	23.95	1.8	15,544	0.01%
2021/03/18	11	24.28	5.6	24.26	24.20	5.4	15,626	0.03%
2021/03/17	22	24.33	10	24.46	24.15	12	15,673	0.08%
2021/03/16	64	24.86	56	25.11	24.60	8	15,624	0.05%
2021/03/15	16	25.48	22	25.46	25.80	-6	15,413	-0.04%
2021/03/12	35	25.17	51	24.84	25.30	-16	15,193	-0.11%
2021/03/11	87	24.30	140.5	24.39	24.45	-53.5	15,074	-0.35%	大賣/
2021/03/10	20	23.11	39	23.19	23.30	-19	14,761	-0.13%
2021/03/09	107.9	22.81	28.4	22.98	22.70	79.6	14,550	0.55%	大買/
2021/03/08	178	23.15	211	23.26	23.25	-33	14,315	-0.23%	大買/大賣/
2021/03/04	1	22.20	72	22.24	22.25	-71	13,912	-0.51%
2021/03/03	0	0.00	5	22.00	22.15	-5	14,011	-0.04%
2021/03/02	0	0.00	5	21.90	21.65	-5	14,023	-0.04%
2021/02/26	1	22.05	1.6	22.09	22.15	-0.6	14,132	0.00%
2021/02/25	0	0.00	77	22.19	22.30	-77	14,487	-0.53%
2021/02/24	8	21.82	8.1	21.76	21.65	-0.1	14,774	0.00%
2021/02/23	1	22.10	2.2	22.25	22.25	-1.2	14,872	-0.01%
2021/02/22	2	21.85	7	22.04	21.90	-5	14,791	-0.03%
2021/02/19	7	21.91	9	21.81	21.90	-2	14,809	-0.01%
2021/02/18	14.1	21.92	4	21.90	21.75	10.1	14,865	0.07%
2021/02/17	5	21.31	2	21.30	21.50	3	15,052	0.02%
2021/02/05	0	0.00	3	21.00	20.70	-3	15,126	-0.02%
2021/02/04	1	20.80	0	0.00	20.80	1	15,431	0.01%
2021/02/03	0	0.00	4	21.08	21.05	-4	15,936	-0.03%
2021/02/02	2	20.48	11	20.88	20.95	-9	16,066	-0.06%
2021/02/01	0	0.00	2	20.50	20.40	-2	16,283	-0.01%
2021/01/29	27	20.29	2	20.10	20.10	25	16,551	0.15%
2021/01/28	51	20.60	3	20.65	20.65	48	16,527	0.29%
2021/01/27	13	21.18	20	20.69	20.60	-7	16,551	-0.04%
2021/01/26	5	19.63	0.1	19.70	19.75	4.9	16,437	0.03%
2021/01/25	8	19.80	6	19.96	20.15	2	16,467	0.01%
2021/01/22	4	18.91	3	19.18	19.30	1	16,400	0.01%
2021/01/21	14	18.89	24	18.85	18.70	-10	16,443	-0.06%
2021/01/20	41	18.98	27	18.67	18.65	14	16,679	0.08%
2021/01/19	13	19.74	16	19.73	19.70	-3	16,937	-0.02%
2021/01/18	23	19.83	7	20.03	20.00	16	17,350	0.09%
2021/01/15	7	20.25	11	20.44	20.70	-4	17,316	-0.02%
2021/01/14	4	21.58	19	21.27	21.20	-15	17,192	-0.09%
2021/01/13	24	21.69	0	0.00	21.70	24	17,145	0.14%
2021/01/12	9	21.78	16	21.63	21.50	-7	17,124	-0.04%
2021/01/11	1.1	22.58	2	22.50	22.35	-0.9	16,962	-0.01%
2021/01/08	107	22.64	110	22.26	22.25	-3	17,133	-0.02%	大買/大賣/
2021/01/07	71	22.74	72	22.89	22.60	-1	17,083	-0.01%
2021/01/06	26	22.45	77	22.58	22.05	-51	16,947	-0.30%
2021/01/05	34	22.71	0	0.00	22.70	34	17,181	0.20%
2021/01/04	101	22.98	12	22.95	22.95	89	17,103	0.52%	大買/
2020/12/31	23	22.31	61	22.44	22.60	-38	16,890	-0.22%
2020/12/30	45.2	22.25	60	22.29	22.15	-14.9	16,704	-0.09%
2020/12/29	32	21.96	8	22.04	21.95	24	16,457	0.15%
2020/12/28	44	21.84	38	21.98	22.00	6	16,379	0.04%
2020/12/25	108	21.96	73	21.86	21.90	35	16,215	0.22%	大買/
2020/12/24	32	21.50	78.2	21.77	21.90	-46.2	16,067	-0.29%
2020/12/23	111.4	21.67	37.1	21.82	21.00	74.3	15,843	0.47%	大買/
2020/12/22	112	22.54	95	22.53	21.45	17	15,000	0.11%	大買/
2020/12/21	24.1	20.48	69	20.74	20.75	-44.9	13,652	-0.33%
2020/12/18	63.2	20.24	1	20.25	20.30	62.2	13,650	0.46%
2020/12/17	13	20.44	5	20.37	20.40	8	13,776	0.06%
2020/12/16	1	20.50	2	20.65	20.65	-1	13,962	-0.01%
2020/12/15	16.4	20.63	9	20.56	20.55	7.4	14,724	0.05%
2020/12/14	12	20.57	46	20.80	20.65	-34	16,035	-0.21%
2020/12/11	2	20.30	26	20.42	20.25	-24	15,971	-0.15%
2020/12/10	17	20.50	28	20.35	20.40	-11	16,052	-0.07%
2020/12/09	9.2	20.42	65	20.30	20.45	-55.8	16,208	-0.34%
2020/12/08	15.1	20.49	8	20.48	20.50	7.1	16,748	0.04%
2020/12/07	53	20.80	26	20.73	20.65	27	17,595	0.15%
2020/12/04	8.5	20.42	96.1	20.50	20.65	-87.6	18,007	-0.49%
2020/12/03	9	19.96	2.2	19.93	19.85	6.8	18,221	0.04%
2020/12/02	137.2	19.84	0.1	20.00	19.75	137.1	18,883	0.73%	大買/鉅額交易
2020/12/01	1	20.15	2.1	20.11	20.20	-1.1	18,815	-0.01%
2020/11/30	5.2	20.11	1.2	20.22	19.90	4	18,901	0.02%
2020/11/27	8	20.12	21	20.09	19.85	-13	18,820	-0.07%
2020/11/26	3	20.10	1	20.10	20.20	2	18,621	0.01%
2020/11/25	19	20.21	35	20.34	20.10	-16	18,576	-0.09%
2020/11/24	64	20.31	21.1	20.35	20.20	42.9	18,379	0.23%
2020/11/23	43.3	20.44	70	20.44	20.90	-26.7	17,947	-0.15%
2020/11/20	56	19.70	5	19.65	19.80	51	17,494	0.29%
2020/11/19	6	19.13	6	19.23	19.00	0	17,286	0.00%
2020/11/18	26	19.01	3.1	19.13	19.00	22.9	17,220	0.13%
2020/11/17	12	18.86	6	18.63	19.10	6	17,149	0.03%
2020/11/16	56	18.71	13	18.74	18.70	43	17,023	0.25%
2020/11/13	47	19.52	6.3	19.22	19.25	40.7	16,657	0.24%
2020/11/12	36	19.69	19	19.88	19.60	17	16,513	0.10%
2020/11/11	42.2	20.14	61.1	20.28	20.00	-19	16,366	-0.12%
2020/11/10	31.1	19.15	4	19.26	19.10	27.1	15,820	0.17%
2020/11/09	23	19.04	18	19.14	19.10	5	15,591	0.03%
2020/11/06	15	18.90	22	18.79	19.00	-7	15,226	-0.05%
2020/11/05	0	0.00	2	18.35	18.30	-2	14,840	-0.01%
2020/11/04	12	18.34	8	18.38	18.10	4	14,739	0.03%
2020/11/03	9	18.27	6.2	18.45	18.60	2.8	14,574	0.02%
2020/11/02	0	0.00	2	17.90	17.95	-2	14,306	-0.01%
2020/10/30	8	18.09	9.6	18.01	17.65	-1.6	14,143	-0.01%
2020/10/29	5	18.13	2	18.03	17.95	3	13,990	0.02%
2020/10/28	9	18.46	5	18.38	18.20	4	13,767	0.03%
2020/10/27	42	18.49	26	18.49	18.50	16	13,405	0.12%
2020/10/26	21.8	17.96	79	17.83	17.95	-57.2	12,908	-0.44%
2020/10/23	34	17.15	37	17.16	17.15	-3	12,334	-0.02%
2020/10/22	44	16.95	46	17.11	17.15	-2	12,219	-0.02%
2020/10/21	0	0.00	30	16.75	16.85	-30	12,048	-0.25%
2020/10/20	4	16.63	3	16.75	16.60	1	11,987	0.01%
2020/10/19	0	0.00	25	16.59	16.60	-25	11,907	-0.21%
2020/10/16	40	16.58	24	16.70	16.45	16	11,877	0.13%
2020/10/15	1	16.40	8	16.59	16.65	-7	11,639	-0.06%
2020/10/14	1	16.25	1	16.40	16.40	0	11,511	0.00%
2020/10/13	87	16.72	61	16.57	16.25	26	11,336	0.23%
2020/10/12	1	16.05	4	16.15	16.20	-3	10,910	-0.03%
2020/10/08	0	0.00	2	16.33	16.35	-2	10,878	-0.02%
2020/10/07	0	0.00	31	16.35	16.45	-31	10,815	-0.29%
2020/10/06	5	16.40	28	16.34	16.50	-23	10,738	-0.21%
2020/10/05	2	16.05	2	15.78	16.25	0	10,644	0.00%
2020/09/30	2	15.60	3	15.67	15.70	-1	10,605	-0.01%
2020/09/29	19	15.73	2	15.85	15.85	17	10,589	0.16%
2020/09/28	28	15.79	3	15.95	16.00	25	10,516	0.24%
2020/09/25	47	15.72	55	15.54	15.60	-8	10,431	-0.08%
2020/09/24	11	16.29	42	15.93	16.00	-31	10,168	-0.30%
2020/09/23	31	16.59	5	16.76	16.25	26	9,913	0.26%
2020/09/22	63	16.93	11	17.08	17.00	52	9,673	0.54%
2020/09/21	5	17.41	2	17.15	17.10	3	9,469	0.03%
2020/09/18	46	17.53	30	17.54	17.50	16	9,205	0.17%
2020/09/17	104	17.37	156.3	17.37	17.55	-52.3	8,368	-0.62%	大買/大賣/
2020/09/16	14	15.94	28	16.04	16.20	-14	6,853	-0.20%
2020/09/15	22	16.13	16.1	16.00	16.25	5.9	6,847	0.09%
2020/09/14	22	16.09	37.5	16.24	15.90	-15.5	6,652	-0.23%
2020/09/11	78	16.76	27	16.75	16.20	51	6,375	0.80%
2020/09/10	104	16.89	186.4	16.84	17.20	-82.4	5,752	-1.43%	大買/大賣/
2020/09/09	59.5	16.05	128	16.06	16.15	-68.5	4,808	-1.42%	大賣/
2020/09/08	20	15.11	66	15.12	15.30	-46	4,004	-1.15%
2020/09/07	14	15.13	41.3	15.16	15.25	-27.3	3,496	-0.78%
2020/09/04	3	13.95	15	13.60	13.90	-12	2,763	-0.43%
2020/09/03	32	13.83	32	13.71	13.80	0	2,682	0.00%
2020/09/02	5	13.35	50	13.20	13.45	-45	2,510	-1.79%
2020/09/01	11	13.09	20	13.00	13.10	-9	2,435	-0.37%
2020/08/31	1	13.15	1	13.15	13.00	0	2,447	0.00%
2020/08/27	1	12.80	0	0.00	12.80	1	2,448	0.04%
2020/08/26	9	12.90	0	0.00	12.85	9	2,433	0.37%
2020/08/25	12	12.91	10	12.95	12.95	2	2,440	0.08%
2020/08/21	5	12.55	5	12.75	12.75	0	2,403	0.00%
2020/08/18	3	13.30	70.2	12.99	13.10	-67.2	2,292	-2.93%
2020/08/17	131	12.90	3	13.13	13.35	128	2,223	5.76%	大買/鉅額交易
2020/08/14	1	12.45	0	0.00	12.45	1	2,021	0.05%
2020/08/07	5	11.90	2	12.05	11.95	3	2,110	0.14%
2020/08/05	0	0.00	27.8	11.50	11.55	-27.8	2,107	-1.32%
2020/08/04	0	0.00	30.2	11.45	11.45	-30.2	2,117	-1.43%
2020/07/31	0	0.00	0.4	11.50	11.50	-0.4	2,149	-0.02%
2020/07/29	0	0.00	5	11.30	11.35	-5	2,204	-0.23%
2020/07/28	6	11.40	0	0.00	11.20	6	2,231	0.27%
2020/07/27	0	0.00	1	11.40	11.45	-1	2,272	-0.04%
2020/07/24	3	11.85	0	0.00	11.80	3	2,258	0.13%
2020/07/23	3	12.10	0	0.00	12.10	3	2,251	0.13%
2020/07/22	0	0.00	3	12.50	12.55	-3	2,282	-0.13%
2020/07/21	0.9	12.50	0	0.00	12.55	0.9	2,283	0.04%
2020/07/20	0	0.00	3	12.45	12.55	-3	2,331	-0.13%
2020/07/14	0	12.40	0	0.00	12.40	0	2,367	0.00%
2020/07/13	0	0.00	60	12.40	12.50	-60	2,390	-2.51%
2020/07/09	0	0.00	2	12.80	12.60	-2	2,418	-0.08%
2020/07/08	0	0.00	1	12.60	12.50	-1	2,413	-0.04%
2020/07/07	0	0.00	100	12.45	12.45	-100	2,404	-4.16%
2020/07/03	0	0.00	81.2	12.30	12.30	-81.2	2,429	-3.34%
2020/07/01	1	12.30	160	12.30	12.25	-159	2,481	-6.41%	大賣/鉅額交易
2020/06/22	110	12.75	6	12.93	12.60	104	2,547	4.08%	大買/鉅額交易
2020/06/19	100	12.20	0	0.00	12.35	100	2,472	4.04%
2020/06/18	200	12.25	6	12.20	12.10	194	2,506	7.74%	大買/鉅額交易
2020/06/16	13	11.91	0	0.00	11.95	13	2,661	0.49%
2020/06/12	1	11.80	0	0.00	11.80	1	2,709	0.04%
2020/06/10	0.2	12.45	12	12.55	12.45	-11.8	2,681	-0.44%
2020/06/09	0	0.00	40	12.55	12.60	-40	2,721	-1.47%
2020/06/03	23	12.16	0	0.00	12.30	23	2,663	0.86%
2020/05/29	0	0.00	1	11.95	11.85	-1	2,628	-0.04%
2020/05/27	4	11.94	0	0.00	11.95	4	2,596	0.15%
2020/05/22	1	11.95	1	12.00	11.90	0	2,597	0.00%
2020/05/21	1	12.20	0	0.00	12.25	1	2,576	0.04%
2020/05/19	26	12.19	0	0.00	12.40	26	2,509	1.04%
2020/05/14	3	11.88	0	0.00	11.85	3	2,390	0.13%
2020/05/12	1	12.00	18	12.02	12.05	-17	2,380	-0.71%
2020/05/11	0	0.00	16	12.20	12.15	-16	2,353	-0.68%
2020/05/07	0	0.00	2	12.20	12.25	-2	2,322	-0.09%
2020/05/06	1	12.35	7	12.35	12.25	-6	2,309	-0.26%
2020/05/05	1	12.15	3	12.20	12.20	-2	2,280	-0.09%
2020/05/04	5	12.10	4	12.05	12.15	1	2,268	0.04%
2020/04/30	0	0.00	4	12.26	12.45	-4	2,244	-0.18%
2020/04/29	5	12.07	6	12.02	12.10	-1	2,217	-0.05%
2020/04/28	2	11.85	0	0.00	11.95	2	2,210	0.09%
2020/04/27	50	12.05	0	0.00	12.05	50	2,235	2.24%
2020/04/24	6.1	11.82	40	11.93	11.80	-34	2,197	-1.55%
2020/04/23	40	11.68	3	11.72	11.80	37	2,168	1.71%
2020/04/22	2	10.60	4	10.85	11.00	-2	2,081	-0.10%
2020/04/21	4	10.91	0	0.00	10.85	4	2,070	0.19%
2020/04/17	4	11.55	0	0.00	11.45	4	2,022	0.20%
2020/04/16	0	0.00	2	11.30	11.30	-2	1,987	-0.10%
2020/04/14	2	11.10	0	0.00	11.30	2	1,957	0.10%
2020/04/13	80.1	11.10	0	0.00	11.10	80.1	1,947	4.11%
2020/04/06	1	10.00	0	0.00	10.00	1	1,846	0.05%
2020/04/01	1	9.95	0	0.00	10.10	1	1,822	0.05%
2020/03/26	1	9.50	0	0.00	9.55	1	1,782	0.06%
2020/03/25	2	9.48	10	9.34	9.70	-8	1,788	-0.45%
2020/03/24	10	8.82	14	8.58	8.90	-4	1,767	-0.23%
2020/03/23	14	8.32	0	0.00	8.25	14	1,763	0.79%
2020/03/20	3	8.63	3	8.73	8.73	0	1,761	0.00%
2020/03/18	0	0.00	10	9.50	9.50	-10	1,682	-0.59%
2020/03/12	2	10.90	4	11.05	10.75	-2	1,721	-0.12%
2020/03/09	2	11.75	0	0.00	11.65	2	1,639	0.12%
2020/02/26	3	12.05	0	0.00	12.15	3	1,593	0.19%
2020/02/12	1	12.30	0	0.00	12.35	1	1,723	0.06%
2020/02/11	0	0.00	2	12.35	12.35	-2	1,771	-0.11%
2020/02/10	2	12.15	0	0.00	12.25	2	1,855	0.11%
2020/02/07	0	12.50	0	0.00	12.35	0	1,931	0.00%
2020/02/06	2	12.50	2	12.50	12.55	0	1,985	0.00%
2020/02/05	2	12.30	0	0.00	12.35	2	2,088	0.10%
2020/02/04	2	12.30	3	12.47	12.45	-1	2,136	-0.05%
2020/02/03	1	12.30	1	12.70	12.30	0	2,168	0.00%
2020/01/31	1	12.50	0	0.00	12.55	1	2,162	0.05%
2020/01/30	2	12.80	0	0.00	12.55	2	2,176	0.09%
2020/01/10	0	0.00	1	13.75	13.80	-1	2,180	-0.05%
2020/01/09	0	0.00	1	13.85	13.85	-1	2,182	-0.05%
2020/01/02	5	14.00	1	13.95	14.00	4	2,107	0.19%
2019/12/31	1	13.85	1	13.85	13.85	0	2,096	0.00%
2019/12/30	0	0.00	1	13.95	13.95	-1	2,091	-0.05%
2019/12/25	3	13.92	5	13.85	13.90	-2	2,087	-0.10%
2019/12/23	1	14.15	0	13.95	13.95	1	2,102	0.05%
2019/12/20	11	14.19	10	14.10	14.20	1	2,100	0.05%
2019/12/19	6	14.37	0	0.00	14.25	6	2,079	0.29%
2019/12/18	3	14.48	2	14.45	14.50	1	2,049	0.05%
2019/12/17	0	0.00	2	14.45	14.50	-2	2,011	-0.10%
2019/12/16	0	0.00	6	14.24	14.25	-6	1,936	-0.31%
2019/12/12	2	14.18	0	0.00	14.05	2	1,941	0.10%
2019/12/11	0	0.00	1	14.05	13.95	-1	2,083	-0.05%
2019/12/10	1	13.90	0	0.00	13.95	1	2,068	0.05%
2019/12/02	5	13.55	0	0.00	13.65	5	2,117	0.24%
2019/11/29	0	0.00	2	13.70	13.70	-2	2,127	-0.09%
2019/11/28	1	13.65	6	13.67	13.70	-5	2,145	-0.23%
2019/11/25	1	13.35	0	0.00	13.35	1	2,119	0.05%
2019/11/20	0	0.00	1	13.50	13.60	-1	2,232	-0.04%
2019/11/12	1	13.60	1	13.70	13.75	0	2,274	0.00%
2019/11/11	0	0.00	1	13.90	13.55	-1	2,256	-0.04%
2019/11/08	1	13.95	1	14.15	14.00	0	2,220	0.00%
2019/11/07	1	13.95	11	13.99	14.25	-10	2,168	-0.46%
2019/11/06	0	0.00	1	13.85	14.00	-1	2,083	-0.05%
2019/11/05	0	0.00	6	13.89	13.90	-6	2,008	-0.30%
2019/11/04	4	13.85	7	13.94	13.90	-3	1,954	-0.15%
2019/11/01	0	0.00	2	13.50	13.60	-2	1,857	-0.11%
2019/10/31	0	0.00	3	13.35	13.40	-3	1,818	-0.16%
2019/10/29	0	0.00	17	13.19	13.20	-17	1,765	-0.96%
2019/10/28	10	12.90	0	0.00	13.15	10	1,735	0.58%
2019/10/24	0	0.00	3	12.95	13.00	-3	1,725	-0.17%
2019/10/22	2	12.75	0	0.00	12.80	2	1,720	0.12%
2019/10/16	0	0.00	2	12.93	12.95	-2	1,710	-0.12%
2019/10/14	1	12.70	0.3	12.65	12.70	0.7	1,716	0.04%
2019/10/09	0.2	12.70	0	0.00	12.70	0.2	1,713	0.01%
2019/09/27	10	13.10	0	0.00	12.90	10	1,690	0.59%
2019/09/23	10	13.10	0	0.00	13.10	10	1,643	0.61%
2019/09/19	1	13.05	0	0.00	13.10	1	1,623	0.06%
2019/09/17	1	13.45	1	13.50	13.45	0	1,555	0.00%
2019/09/16	1	14.05	0	0.00	13.55	1	1,520	0.07%
2019/09/10	0	0.00	37	12.90	12.95	-37	1,255	-2.95%
2019/09/05	5	13.10	0	0.00	13.05	5	1,186	0.42%
2019/09/02	0	0.00	0.5	12.80	12.85	-0.5	1,115	-0.04%
2019/08/27	0.3	12.50	0	0.00	12.55	0.3	1,038	0.03%
2019/08/26	0.3	12.55	3	12.52	12.60	-2.7	1,018	-0.26%
2019/08/23	0	0.00	2	12.50	12.60	-2	970	-0.21%
2019/08/22	0	0.00	2	12.30	12.30	-2	953	-0.21%
2019/08/16	0	0.00	0.1	12.00	12.05	-0.1	872	-0.01%
2019/08/05	12	11.65	0	0.00	11.70	12	839	1.43%
2019/08/02	1	11.85	0	0.00	11.90	1	827	0.12%
2019/08/01	0	0.00	3.5	11.91	11.95	-3.5	825	-0.43%
2019/07/30	1	11.95	0	0.00	12.05	1	811	0.12%
2019/07/26	1	11.75	0	0.00	11.95	1	801	0.12%
2019/07/25	2	11.85	0	0.00	11.80	2	797	0.25%
2019/07/03	0	0.00	20	12.00	12.05	-20	806	-2.48%
2019/06/28	0	0.00	0.6	11.75	11.80	-0.6	787	-0.08%
2019/06/24	20	11.75	0	0.00	11.80	20	796	2.51%
2019/06/17	0	0.00	28.1	11.70	11.80	-28.1	783	-3.58%
2019/05/30	0	11.95	0	0.00	11.95	0	817	0.00%
2019/05/29	1	12.00	5	12.10	12.00	-4	828	-0.48%
2019/05/28	0	12.35	0	0.00	12.35	0	798	0.00%
2019/05/20	0	0.00	7	11.75	11.80	-7	798	-0.88%
2019/05/14	4	11.48	0	0.00	11.50	4	853	0.47%
2019/05/13	3	11.65	0	0.00	11.60	3	863	0.35%
2019/05/10	0	0.00	10	11.70	11.75	-10	864	-1.16%
2019/05/06	0	0.00	2	11.80	11.75	-2	841	-0.24%
2019/04/24	0	0.00	1.5	11.92	12.00	-1.5	830	-0.18%
2019/04/19	10	11.90	10	11.90	11.95	0	805	0.00%
2019/04/18	11	11.90	0	0.00	11.85	11	807	1.36%
2019/04/15	2	12.05	0	0.00	12.05	2	788	0.25%
2019/04/10	17	11.95	0	0.00	12.00	17	769	2.21%
2019/03/29	0	0.00	0.1	12.00	12.05	-0.1	739	-0.01%
2019/03/27	10	11.95	0	0.00	12.00	10	737	1.36%
2019/03/26	0	12.00	0	0.00	12.00	0	752	0.00%
2019/02/21	1	12.30	0	0.00	12.35	1	769	0.12%
2019/02/15	0	0.00	10	12.20	12.20	-10	775	-1.29%
2019/01/29	0	11.85	0	0.00	11.90	0	739	0.00%
2019/01/25	0	0.00	11.2	11.75	11.85	-11.2	744	-1.50%
2018/12/28	0	0.00	1	11.85	11.90	-1	861	-0.12%
2018/12/27	0	0.00	13	12.00	11.90	-13	884	-1.47%
2018/12/26	0	0.00	1	11.80	11.85	-1	885	-0.11%
2018/12/25	3	11.80	0	0.00	11.85	3	894	0.34%
2018/12/22	1	11.80	0	0.00	11.80	1	891	0.11%
2018/12/21	10	11.75	0	0.00	11.75	10	901	1.11%
2018/12/19	10	12.00	0	0.00	12.00	10	905	1.10%
2018/12/13	0	0.00	0.2	12.20	12.20	-0.2	960	-0.02%
2018/12/12	0	0.00	9	12.10	12.15	-9	964	-0.93%
2018/12/10	0	0.00	1	12.15	12.15	-1	962	-0.10%
2018/12/06	0.3	12.15	0	0.00	12.05	0.3	971	0.03%
2018/12/05	0.3	12.40	0	0.00	12.35	0.3	960	0.03%
2018/12/04	0	0.00	0.3	12.50	12.50	-0.3	961	-0.03%
2018/11/15	1	12.95	0	0.00	12.80	1	890	0.11%
2018/11/13	5	12.50	0	0.00	12.60	5	852	0.59%
2018/11/07	0	0.00	5	12.40	12.45	-5	839	-0.60%
2018/11/06	0	0.00	1	12.60	12.50	-1	846	-0.12%
2018/10/25	0	0.00	5	11.60	11.65	-5	805	-0.62%
2018/10/24	2	11.88	0	0.00	11.95	2	790	0.25%
2018/10/23	0	0.00	1	12.10	12.00	-1	783	-0.13%
2018/10/19	10	12.05	0	0.00	12.10	10	780	1.28%
2018/10/16	17	12.44	15	12.55	12.35	2	773	0.26%
2018/10/11	16	12.65	1	12.65	12.40	15	744	2.02%
2018/10/05	0	0.00	2	13.70	13.60	-2	698	-0.29%
2018/10/03	0	0.00	2	14.05	14.00	-2	668	-0.30%
2018/09/27	5	14.10	0	0.00	14.10	5	668	0.75%
2018/09/26	5	14.15	0	0.00	14.20	5	664	0.75%
2018/09/25	15	14.20	0	0.00	14.10	15	667	2.25%
2018/09/21	2	13.95	2	13.98	14.00	0	635	0.00%
2018/09/20	0	0.00	0.4	13.80	13.75	-0.4	606	-0.07%
2018/09/17	0	0.00	1	13.75	13.70	-1	634	-0.16%
2018/09/14	0	13.80	0	0.00	13.75	0	637	0.00%
2018/09/06	0	0.00	1	13.75	13.70	-1	659	-0.15%
2018/09/05	0	0.00	1	13.75	13.75	-1	656	-0.15%
2018/09/03	5	13.80	0	0.00	13.75	5	699	0.71%
2018/08/31	0	0.00	3	13.85	13.80	-3	713	-0.42%
2018/08/22	40	13.65	0	0.00	13.75	40	763	5.24%
2018/08/20	2	13.75	0	0.00	13.65	2	758	0.26%
2018/08/10	0.3	13.80	0	0.00	13.80	0.3	881	0.03%
2018/08/09	1	13.95	0	0.00	13.90	1	878	0.11%
2018/08/06	0.2	13.75	0	0.00	13.75	0.2	905	0.03%
2018/07/25	1.1	14.00	1	14.05	14.05	0.1	940	0.01%
2018/07/18	0	0.00	1.9	13.95	13.95	-1.9	948	-0.20%
2018/07/05	0	0.00	1	14.05	13.95	-1	1,056	-0.09%
2018/07/04	0.2	13.95	1	14.00	14.00	-0.8	1,060	-0.07%
2018/07/02	0	0.00	3	14.15	14.05	-3	1,084	-0.28%
2018/06/27	5	14.00	0	0.00	14.00	5	1,089	0.46%
2018/06/25	25	14.32	0	0.00	14.25	25	1,064	2.35%
2018/06/22	20	14.43	0	0.00	14.30	20	1,065	1.88%
2018/06/20	1	14.50	0	0.00	14.50	1	1,061	0.09%
2018/06/05	2	14.75	2	14.75	14.65	0	1,104	0.00%
2018/05/30	10	14.60	0	0.00	14.65	10	1,092	0.92%
2018/05/24	1	14.95	0	0.00	14.90	1	1,135	0.09%
2018/05/23	2	14.98	10	14.95	15.00	-8	1,144	-0.70%
2018/05/22	1	14.95	0	0.00	15.00	1	1,138	0.08%
2018/05/21	3	15.15	30	15.15	15.10	-27	1,147	-2.35%
2018/05/18	10	14.97	5	15.25	15.15	5	1,158	0.43%
2018/05/15	0	0.00	5	14.65	14.60	-5	1,118	-0.45%
2018/05/11	8	14.78	2	14.70	14.80	6	1,195	0.50%
2018/05/09	15	14.50	0	0.00	14.50	15	1,182	1.27%
2018/05/03	0	0.00	3	14.50	14.50	-3	1,252	-0.24%
2018/05/02	5	14.55	0	0.00	14.55	5	1,281	0.39%
2018/04/25	5	14.35	0	0.00	14.40	5	1,481	0.34%
2018/04/23	8	14.62	0	0.00	14.50	8	1,515	0.53%
2018/04/18	0	0.00	3	14.55	14.50	-3	1,610	-0.19%
2018/04/13	0	0.00	10	14.95	14.85	-10	1,861	-0.54%
2018/04/03	20	14.43	0	0.00	14.55	20	2,062	0.97%
2018/03/28	10	14.55	0	0.00	14.60	10	2,519	0.40%
2018/03/26	10	14.55	0	0.00	14.55	10	2,619	0.38%
2018/03/23	20	14.58	0	0.00	14.60	20	2,683	0.75%
2018/03/21	13	14.90	0	0.00	14.80	13	2,733	0.48%
2018/03/19	11	14.90	20	14.88	14.90	-9	3,024	-0.30%
2018/03/13	0	0.00	30	15.25	15.30	-30	3,139	-0.96%
2018/03/01	1	15.15	0	0.00	15.20	1	3,576	0.03%
2018/02/27	0	0.00	2.3	15.30	15.30	-2.3	3,584	-0.06%
2018/02/23	1	15.00	0	0.00	15.00	1	3,592	0.03%
2018/02/09	1	14.60	0	0.00	14.55	1	3,595	0.03%
2018/02/06	30	14.80	0	0.00	14.55	30	3,611	0.83%
2018/02/01	1	15.50	0	0.00	15.50	1	3,699	0.03%
2018/01/31	20	15.40	1	15.40	15.55	19	3,706	0.51%
2018/01/30	0	0.00	1	15.65	15.60	-1	3,701	-0.03%
2018/01/29	28	15.70	0	0.00	15.75	28	3,750	0.75%
2018/01/26	1.3	15.80	0	0.00	15.85	1.3	3,738	0.03%
2018/01/23	21	15.65	0	0.00	15.65	21	3,685	0.57%
2018/01/22	23	15.80	0	0.00	15.85	23	3,632	0.63%
2018/01/19	8	16.04	0	0.00	15.90	8	3,588	0.22%
2018/01/18	0	0.00	2	16.15	16.15	-2	3,543	-0.06%
2018/01/17	10	16.20	1	16.20	16.15	9	3,522	0.26%
2018/01/16	0	0.00	1	16.40	16.30	-1	3,500	-0.03%
2018/01/15	0	0.00	1	16.40	16.35	-1	3,471	-0.03%
2018/01/10	0	0.00	2	16.80	16.70	-2	3,365	-0.06%
2018/01/08	17	16.45	0	0.00	16.50	17	3,156	0.54%
2018/01/05	1	16.45	10	16.40	16.45	-9	3,110	-0.29%
2018/01/04	3	16.40	3	16.43	16.40	0	3,086	0.00%
2018/01/03	12	16.44	0	0.00	16.30	12	3,047	0.39%
2018/01/02	11	16.44	1	16.50	16.50	10	2,973	0.34%