台聚 (1304)-合庫-高雄券商分點個股進出

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

台聚

(1304)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

台聚 (1304)籌碼相關－合庫-高雄券商分點個股進出

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

合庫-高雄券商分點個股進出
合庫-高雄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
2024/10/30	11	14.06	1	14.05	14.00	10	2,358	0.42%
2024/10/28	0	0.00	2	14.40	14.45	-2	2,399	-0.08%
2024/10/25	2.1	14.27	0	0.00	14.25	2.1	2,418	0.09%
2024/10/23	11	14.30	1	14.45	14.25	10	2,496	0.40%
2024/10/22	11	14.36	0	0.00	14.30	11	2,572	0.43%
2024/10/14	10	14.60	0	0.00	14.55	10	3,156	0.32%
2024/10/09	10	14.75	0	0.00	14.80	10	3,414	0.29%
2024/10/08	0	0.00	1	15.50	15.35	-1	3,376	-0.03%
2024/10/01	1	15.75	0	0.00	16.25	1	3,534	0.03%
2024/09/30	0	0.00	1	16.00	16.15	-1	3,538	-0.03%
2024/09/27	1	16.40	0	16.00	16.30	1	3,513	0.03%
2024/09/25	0	0.00	0.1	15.70	15.70	-0.1	3,336	0.00%
2024/09/24	1	15.35	1	15.50	15.45	0	3,318	0.00%
2024/09/20	0	0.00	3.5	15.54	15.55	-3.5	3,292	-0.11%
2024/09/19	1	15.30	0	0.00	15.40	1	3,267	0.03%
2024/09/18	0	0.00	10	15.50	15.30	-10	3,273	-0.31%
2024/09/16	0	0.00	20	14.98	15.05	-20	3,275	-0.61%
2024/09/13	0	0.00	16	14.32	14.40	-16	3,213	-0.50%
2024/09/12	1	13.55	1	13.40	13.70	0	3,164	0.00%
2024/09/10	0	0.00	1	13.30	13.30	-1	3,158	-0.03%
2024/09/09	11	13.49	1	13.60	13.60	10	3,146	0.32%
2024/09/06	11	13.70	0	0.00	13.75	11	3,131	0.35%
2024/09/04	11	13.85	0	0.00	13.70	11	3,121	0.35%
2024/09/03	12	14.50	0	0.00	14.55	12	3,108	0.39%
2024/09/02	0	0.00	3	14.85	14.80	-3	3,155	-0.10%
2024/08/28	10	15.00	0	0.00	15.05	10	3,215	0.31%
2024/08/21	3	14.52	0	0.00	14.60	3	3,280	0.09%
2024/08/19	4	14.85	0	0.00	14.85	4	3,303	0.12%
2024/08/16	1	14.75	3	14.83	14.80	-2	3,301	-0.06%
2024/08/13	5	14.50	0	0.00	14.75	5	3,356	0.15%
2024/08/12	0	0.00	2	14.70	14.65	-2	3,342	-0.06%
2024/08/09	0	0.00	1	14.50	14.45	-1	3,354	-0.03%
2024/08/07	1	14.75	2	14.68	14.70	-1	3,370	-0.03%
2024/08/06	2.1	13.76	1	14.40	14.20	1.1	3,352	0.03%
2024/08/05	4	14.44	15	14.39	14.30	-11	3,305	-0.33%
2024/08/02	1	16.00	1	15.90	15.85	0	3,212	0.00%
2024/08/01	1	16.25	0	0.00	16.35	1	3,261	0.03%
2024/07/26	2	15.90	1	15.90	15.90	1	3,425	0.03%
2024/07/23	2	16.50	0	0.00	16.45	2	3,437	0.06%
2024/07/22	22	16.56	1	16.75	16.80	21	3,365	0.62%
2024/07/19	4	16.98	2	17.13	16.85	2	3,314	0.06%
2024/07/18	12	17.48	8	17.41	17.55	4	3,235	0.12%
2024/07/17	2	17.13	1	17.15	17.10	1	3,047	0.03%
2024/07/16	1	16.60	1	16.85	16.70	0	2,975	0.00%
2024/07/15	5	17.05	2	17.05	17.15	3	2,941	0.10%
2024/07/12	3	16.73	6	16.90	16.90	-3	2,801	-0.11%
2024/07/11	0	0.00	6	15.93	15.95	-6	2,554	-0.23%
2024/07/09	2	15.85	1	15.80	15.85	1	2,659	0.04%
2024/07/08	5	16.15	1	16.15	16.15	4	2,639	0.15%
2024/07/05	3	16.03	4	15.70	16.05	-1	2,603	-0.04%
2024/07/04	5	15.36	0	0.00	15.45	5	2,472	0.20%
2024/07/03	3	15.10	1	15.25	15.25	2	2,490	0.08%
2024/06/28	2	15.35	2	15.38	15.30	0	2,493	0.00%
2024/06/27	2	15.18	0	0.00	15.15	2	2,505	0.08%
2024/06/26	1	15.40	0	0.00	15.30	1	2,518	0.04%
2024/06/25	0	0.00	3	15.50	15.60	-3	2,494	-0.12%
2024/06/24	3	15.72	2	15.68	15.70	1	2,492	0.04%
2024/06/21	4	15.55	7	15.55	15.75	-3	2,495	-0.12%
2024/06/20	0	0.00	0.1	15.35	15.35	-0.1	2,450	0.00%
2024/06/18	1	15.15	1	15.20	15.10	0	2,496	0.00%
2024/06/14	0	0.00	1	15.20	15.20	-1	2,513	-0.04%
2024/06/13	1	15.10	0	0.00	15.05	1	2,540	0.04%
2024/06/12	1.1	15.11	0	0.00	15.10	1.1	2,561	0.04%
2024/06/11	5	15.20	131	15.26	15.20	-126	2,561	-4.92%	大賣/鉅額交易
2024/06/07	1	15.50	2	15.58	15.55	-1	2,556	-0.04%
2024/06/06	6	15.13	9	15.11	15.20	-3	2,525	-0.12%
2024/06/05	5	15.44	15	15.40	15.40	-10	2,476	-0.40%
2024/06/04	6	15.50	0	0.00	15.55	6	2,483	0.24%
2024/05/30	1	15.85	0	0.00	15.85	1	2,455	0.04%
2024/05/28	0	0.00	1	15.90	16.15	-1	2,433	-0.04%
2024/05/27	3	15.60	51	15.60	15.70	-48	2,391	-2.01%
2024/05/24	0.2	15.80	0	0.00	15.75	0.2	2,345	0.01%
2024/05/23	1	15.95	2	15.95	15.85	-1	2,326	-0.04%
2024/05/22	0	0.00	1	16.15	16.15	-1	2,283	-0.04%
2024/05/21	1	16.10	0	0.00	16.10	1	2,275	0.04%
2024/05/20	0	16.45	1.2	16.37	16.40	-1.2	2,241	-0.05%
2024/05/17	2	16.45	0	0.00	16.45	2	2,210	0.09%
2024/05/16	3	16.30	11	16.25	16.30	-8	2,189	-0.37%
2024/05/15	0	0.00	8	16.29	16.20	-8	2,177	-0.37%
2024/05/14	1	16.20	12	16.20	16.05	-11	2,150	-0.51%
2024/05/13	1	15.80	1	15.90	16.15	0	2,120	0.00%
2024/05/10	0	0.00	5	15.71	15.95	-5	2,081	-0.24%
2024/05/09	0	0.00	1	15.80	15.60	-1	2,060	-0.05%
2024/05/08	1	15.70	0	0.00	15.70	1	2,038	0.05%
2024/05/07	41	15.83	2	15.80	15.75	39	2,000	1.95%
2024/05/06	12	16.10	0	0.00	16.00	12	1,923	0.62%
2024/05/03	3	16.32	0	0.00	16.10	3	1,893	0.16%
2024/05/02	15	16.10	2	16.13	16.15	13	1,865	0.70%
2024/04/30	3	15.98	0	0.00	15.85	3	1,825	0.16%
2024/04/29	1	16.10	1	16.30	16.40	0	1,653	0.00%
2024/04/26	2	16.05	2	16.15	16.10	0	1,588	0.00%
2024/04/24	0	0.00	1	16.15	16.20	-1	1,575	-0.06%
2024/04/22	2	16.45	3	16.20	16.25	-1	1,602	-0.06%
2024/04/19	4	16.06	0	0.00	16.00	4	1,572	0.25%
2024/04/18	2	16.15	13.8	16.18	16.35	-11.8	1,538	-0.76%
2024/04/16	4	16.38	0	0.00	16.20	4	1,501	0.27%
2024/04/15	0	0.00	1	16.80	16.70	-1	1,452	-0.07%
2024/04/12	1	16.10	3	16.12	16.10	-2	1,342	-0.15%
2024/04/11	1	16.40	0	0.00	16.20	1	1,329	0.08%
2024/04/10	0	0.00	1	16.60	16.50	-1	1,313	-0.08%
2024/04/09	0	0.00	3	16.25	16.60	-3	1,297	-0.23%
2024/04/08	1	15.95	1	16.10	16.00	0	1,257	0.00%
2024/04/03	2	16.03	1	15.95	15.95	1	1,238	0.08%
2024/04/02	0	0.00	0.1	16.20	16.15	-0.1	1,224	-0.01%
2024/04/01	0	0.00	1	16.30	16.30	-1	1,213	-0.08%
2024/03/29	1	16.05	2	16.15	16.05	-1	1,204	-0.08%
2024/03/28	5	16.07	0	0.00	15.95	5	1,200	0.42%
2024/03/27	0	0.00	1	16.00	15.95	-1	1,211	-0.08%
2024/03/26	1	16.10	0	0.00	16.05	1	1,197	0.08%
2024/03/25	4	15.94	20	15.95	16.05	-16	1,166	-1.37%
2024/03/22	5	16.21	2	16.35	16.20	3	1,142	0.26%
2024/03/21	0	0.00	3	16.38	16.40	-3	1,175	-0.26%
2024/03/20	1	16.30	0	0.00	16.10	1	1,184	0.08%
2024/03/19	5	16.60	0	0.00	16.50	5	1,162	0.43%
2024/03/18	1	16.50	2	16.55	16.55	-1	1,153	-0.09%
2024/03/15	6	16.92	3	17.05	16.75	3	1,121	0.27%
2024/03/14	2	17.13	0	0.00	17.10	2	1,089	0.18%
2024/03/13	3	17.20	0	0.00	17.15	3	1,079	0.28%
2024/03/12	0	0.00	1	17.45	17.40	-1	1,079	-0.09%
2024/03/11	0	0.00	3	17.30	17.30	-3	1,080	-0.28%
2024/03/08	12.1	17.15	0	0.00	17.00	12.1	1,083	1.12%
2024/03/07	2	17.68	8	17.55	17.55	-6	1,055	-0.57%
2024/03/06	1	17.90	1	17.95	17.90	0	1,026	0.00%
2024/03/05	1	17.80	1	17.95	17.85	0	1,041	0.00%
2024/03/04	1.1	18.05	0	0.00	17.95	1.1	1,036	0.11%
2024/03/01	1	18.15	0	0.00	18.10	1	1,019	0.10%
2024/02/29	0	0.00	2	18.35	18.20	-2	1,021	-0.20%
2024/02/27	4	18.25	0.1	18.35	18.20	3.9	1,022	0.38%
2024/02/26	1	18.40	2	18.50	18.40	-1	1,027	-0.10%
2024/02/22	2	18.65	11	18.65	18.65	-9	1,043	-0.86%
2024/02/21	2	18.70	0	0.00	18.75	2	1,043	0.19%
2024/02/19	0	0.00	5	18.75	18.75	-5	1,047	-0.48%
2024/02/16	0	0.00	1	18.30	18.20	-1	1,075	-0.09%
2024/02/02	0	0.00	3	18.38	18.40	-3	1,079	-0.28%
2024/02/01	3	18.50	0.4	18.50	18.50	2.6	1,085	0.24%
2024/01/31	1	18.35	0	0.00	18.30	1	1,094	0.09%
2024/01/30	1	18.70	0	0.00	18.35	1	1,094	0.09%
2024/01/29	0.2	18.85	0	0.00	18.75	0.2	1,107	0.02%
2024/01/26	1.2	18.20	2	18.48	18.50	-0.8	1,118	-0.08%
2024/01/25	1	18.35	0	0.00	18.15	1	1,117	0.09%
2024/01/24	0	0.00	1	18.40	18.50	-1	1,112	-0.09%
2024/01/19	0	0.00	5	17.80	17.90	-5	1,108	-0.45%
2024/01/17	0.1	18.50	0	0.00	18.05	0.1	1,091	0.01%
2024/01/16	0.1	18.95	1	18.90	18.80	-0.9	1,042	-0.09%
2024/01/15	1	19.15	0	0.00	19.10	1	1,033	0.10%
2024/01/12	0.1	19.25	0	0.00	19.15	0.1	1,064	0.01%
2024/01/11	1	19.00	0	0.00	19.10	1	1,103	0.09%
2024/01/10	0	0.00	1	19.10	19.10	-1	1,236	-0.08%
2024/01/09	2	19.43	0	0.00	19.25	2	1,243	0.16%
2023/12/29	1	19.80	0	0.00	19.75	1	1,255	0.08%
2023/12/28	1	19.75	1	19.85	19.90	0	1,271	0.00%
2023/12/27	1	19.80	1	19.90	19.90	0	1,275	0.00%
2023/12/25	0	0.00	35	19.60	19.60	-35	1,265	-2.77%
2023/12/22	18	20.03	2	20.10	19.95	16	1,251	1.28%
2023/12/20	2	20.38	0	0.00	20.45	2	1,234	0.16%
2023/12/19	45	20.20	0	0.00	20.15	45	1,229	3.66%
2023/12/18	25	20.63	0	0.00	20.75	25	1,220	2.05%
2023/12/07	0.1	19.55	0	0.00	19.50	0.1	1,166	0.01%
2023/11/22	0	0.00	1	20.20	20.20	-1	1,239	-0.08%
2023/11/21	0	0.00	3	20.15	20.05	-3	1,249	-0.24%
2023/11/20	2	19.90	0	0.00	19.95	2	1,239	0.16%
2023/11/17	0	0.00	1	19.85	19.90	-1	1,243	-0.08%
2023/11/15	2	19.45	3	19.63	19.75	-1	1,245	-0.08%
2023/11/13	0	0.00	1	18.85	18.80	-1	1,269	-0.08%
2023/11/10	2.1	19.01	1.2	19.01	19.00	0.9	1,304	0.07%
2023/11/08	0.1	19.35	0	0.00	19.25	0.1	1,332	0.01%
2023/11/07	3	19.40	0.1	19.50	19.45	2.9	1,339	0.22%
2023/11/03	0.1	19.40	0	0.00	19.30	0.1	1,361	0.01%
2023/10/27	0	0.00	1	19.30	19.20	-1	1,610	-0.06%
2023/10/24	3.1	19.15	0	0.00	19.25	3.1	1,709	0.18%
2023/10/20	1	18.90	0	0.00	19.10	1	1,762	0.06%
2023/10/18	1	19.50	0	0.00	20.30	1	1,730	0.06%
2023/10/11	1	20.10	0	0.00	20.10	1	1,676	0.06%
2023/10/04	0	0.00	0	20.40	20.30	0	1,727	0.00%
2023/09/28	1	20.75	0	0.00	20.75	1	1,769	0.06%
2023/09/18	1	21.60	1	21.95	21.80	0	1,969	0.00%
2023/09/13	7	21.91	1	21.85	21.85	6	1,988	0.30%
2023/09/11	0.3	21.95	0	0.00	21.45	0.3	2,004	0.01%
2023/09/08	5	21.90	1	21.80	21.85	4	1,980	0.20%
2023/09/05	0	0.00	1	21.70	21.45	-1	1,927	-0.05%
2023/08/31	3	21.00	0	0.00	21.25	3	1,912	0.16%
2023/08/28	2	20.80	2	20.55	20.55	0	1,932	0.00%
2023/08/23	1	20.60	0	0.00	20.60	1	1,928	0.05%
2023/08/22	0.1	20.85	0	0.00	20.70	0.1	1,949	0.01%
2023/08/21	0	0.00	4	21.15	21.10	-4	1,949	-0.21%
2023/08/18	1	20.90	0	0.00	21.00	1	1,943	0.05%
2023/08/16	1	21.45	0	0.00	21.25	1	1,882	0.05%
2023/08/15	0.1	22.40	2	22.30	22.25	-1.9	1,837	-0.10%
2023/08/14	2	23.30	0	0.00	22.55	2	1,830	0.11%
2023/08/10	0	0.00	1	24.15	23.85	-1	1,820	-0.05%
2023/08/08	1	24.35	0	0.00	24.45	1	1,801	0.06%
2023/08/04	0	0.00	3	24.47	24.30	-3	1,743	-0.17%
2023/08/02	14	24.23	17.1	24.54	24.30	-3.1	1,703	-0.18%
2023/07/31	0	0.00	1	23.20	23.30	-1	1,573	-0.06%
2023/07/28	0	0.00	2	22.75	22.75	-2	1,538	-0.13%
2023/07/24	0	0.00	1	22.60	22.50	-1	1,450	-0.07%
2023/07/21	2	22.78	1	22.70	22.80	1	1,442	0.07%
2023/07/14	1	22.25	0	0.00	22.30	1	1,443	0.07%
2023/07/13	0	0.00	0.3	22.60	22.30	-0.3	1,447	-0.02%
2023/07/12	13	22.67	0	0.00	22.60	13	1,475	0.88%
2023/07/10	1	23.10	0	0.00	23.10	1	1,463	0.07%
2023/07/07	2.3	23.29	0	0.00	23.15	2.3	1,469	0.15%
2023/07/04	2	24.55	2	24.50	24.50	0	1,469	0.00%
2023/07/03	0	0.00	0.3	24.20	24.05	-0.3	1,458	-0.02%
2023/06/30	0	0.00	5	23.15	23.10	-5	1,376	-0.36%
2023/06/19	2	23.40	0	0.00	23.45	2	1,579	0.13%
2023/06/16	0	0.00	1	23.70	23.80	-1	1,603	-0.06%
2023/06/13	1	23.10	0	0.00	23.20	1	1,953	0.05%
2023/06/09	1	23.30	0	0.00	23.30	1	2,003	0.05%
2023/06/08	10	23.25	0	0.00	23.20	10	2,026	0.49%
2023/06/05	2	23.35	1	23.40	23.40	1	2,051	0.05%
2023/06/01	0	0.00	3	22.80	22.80	-3	2,054	-0.15%
2023/05/31	1	23.10	0	0.00	23.00	1	2,069	0.05%
2023/05/26	1	22.85	0	0.00	22.80	1	2,086	0.05%
2023/05/23	0	0.00	1	23.80	23.65	-1	2,096	-0.05%
2023/05/17	2	23.90	0	0.00	23.90	2	2,179	0.09%
2023/05/09	0.1	24.00	0	0.00	23.70	0.1	2,229	0.00%
2023/04/26	0	0.00	2	25.30	25.55	-2	2,506	-0.08%
2023/04/21	0	0.00	1	25.50	25.40	-1	2,592	-0.04%
2023/04/20	12	25.48	0	0.00	25.35	12	2,690	0.45%
2023/04/18	0	0.00	1	26.15	26.00	-1	2,699	-0.04%
2023/04/17	10.2	25.90	0	0.00	25.80	10.2	2,689	0.38%
2023/04/07	0	0.00	1	27.00	27.05	-1	2,666	-0.04%
2023/04/06	2	27.00	1.2	26.90	26.55	0.8	2,665	0.03%
2023/03/22	0.2	25.95	0	0.00	26.05	0.2	3,135	0.01%
2023/03/21	1	26.70	2	26.65	26.55	-1	3,134	-0.03%
2023/03/20	20	26.87	18.2	26.88	26.90	1.8	3,101	0.06%
2023/03/17	2	26.45	26	26.16	26.30	-24	3,075	-0.78%
2023/03/16	1	25.05	1	25.10	24.90	0	2,861	0.00%
2023/03/15	0	0.00	8	25.15	25.10	-8	2,865	-0.28%
2023/03/14	2	25.00	0	0.00	24.85	2	2,869	0.07%
2023/03/09	0	0.00	1	25.10	24.90	-1	2,919	-0.03%
2023/03/08	0	0.00	35	24.74	24.95	-35	3,079	-1.14%
2023/03/07	0	0.00	11	24.95	24.85	-11	3,081	-0.36%
2023/03/03	0	0.00	2	24.55	24.40	-2	3,099	-0.06%
2023/02/24	2	24.85	0	0.00	25.10	2	3,065	0.07%
2023/02/22	2	25.25	0	0.00	25.20	2	3,084	0.06%
2023/02/21	0	0.00	5	25.05	25.05	-5	3,078	-0.16%
2023/02/20	2	25.05	4	25.06	25.10	-2	3,082	-0.06%
2023/02/17	0	0.00	2	24.38	24.40	-2	3,049	-0.07%
2023/02/16	1	24.00	0	0.00	23.95	1	3,063	0.03%
2023/02/15	0	0.00	10	24.05	23.95	-10	3,064	-0.33%
2023/02/14	0	0.00	20	24.10	24.10	-20	3,060	-0.65%
2023/02/13	0	0.00	40	23.86	23.95	-40	3,074	-1.30%
2023/02/10	2	23.98	0	0.00	23.80	2	3,078	0.06%
2023/02/09	6	24.22	3	24.28	24.05	3	3,059	0.10%
2023/02/08	16	24.35	0	0.00	24.30	16	3,057	0.52%
2023/02/07	11	24.35	0	0.00	24.40	11	3,051	0.36%
2023/02/06	11	24.22	0	0.00	24.60	11	3,034	0.36%
2023/02/03	20	23.95	0	0.00	24.35	20	3,004	0.67%
2023/02/02	0	0.00	2	24.33	24.30	-2	2,963	-0.07%
2023/01/30	12	23.66	0	0.00	23.70	12	2,841	0.42%
2023/01/17	2	23.43	0	0.00	23.45	2	2,807	0.07%
2023/01/16	2	23.20	0	0.00	23.30	2	2,796	0.07%
2023/01/11	0	0.00	2	23.18	23.30	-2	2,812	-0.07%
2023/01/10	0	0.00	60	23.05	22.85	-60	2,796	-2.15%
2023/01/06	10	21.95	0	0.00	21.90	10	2,677	0.37%
2023/01/05	0	0.00	1	22.15	22.10	-1	2,697	-0.04%
2023/01/03	5	22.15	0	0.00	22.10	5	2,712	0.18%
2022/12/30	1	22.20	0	0.00	22.10	1	2,705	0.04%
2022/12/29	19	21.85	0	0.00	22.20	19	2,693	0.71%
2022/12/27	10	22.20	0	0.00	22.20	10	2,646	0.38%
2022/12/26	1	22.05	5	21.95	22.35	-4	2,630	-0.15%
2022/12/23	0	0.00	16	22.12	22.10	-16	2,595	-0.62%
2022/12/21	16	21.22	0	0.00	20.95	16	2,424	0.66%
2022/12/20	20	20.85	0	0.00	20.70	20	2,354	0.85%
2022/12/19	0	0.00	1	21.20	21.10	-1	2,302	-0.04%
2022/12/16	0	0.00	1	21.50	21.50	-1	2,245	-0.04%
2022/12/15	1	22.20	2	21.90	21.75	-1	2,152	-0.05%
2022/12/14	7	21.89	1	22.00	21.70	6	2,099	0.29%
2022/12/09	20	21.26	17	21.12	21.05	3	1,987	0.15%
2022/12/08	1	20.40	0	0.00	20.50	1	1,881	0.05%
2022/12/07	1.2	20.93	1	20.75	20.75	0.2	1,869	0.01%
2022/12/06	1	21.35	2	21.05	21.05	-1	1,862	-0.05%
2022/12/05	3	21.87	0	0.00	21.80	3	1,835	0.16%
2022/12/02	2	21.95	1	22.10	21.90	1	1,826	0.05%
2022/12/01	2	22.25	0	0.00	22.25	2	1,809	0.11%
2022/11/30	5	22.25	6.2	22.37	22.40	-1.2	1,749	-0.07%
2022/11/29	1	20.80	2	20.95	20.90	-1	1,582	-0.06%
2022/11/25	1	20.50	2	20.85	20.50	-1	1,582	-0.06%
2022/11/23	1	20.40	1	20.55	20.45	0	1,570	0.00%
2022/11/22	0	0.00	0.7	20.55	20.45	-0.7	1,584	-0.04%
2022/11/18	9	20.64	0	0.00	20.60	9	1,623	0.55%
2022/11/15	1	20.85	0	0.00	20.95	1	1,745	0.06%
2022/11/07	2	20.25	2	20.35	20.25	0	1,819	0.00%
2022/11/04	3	20.05	0	0.00	20.20	3	1,849	0.16%
2022/11/03	0	20.55	0	0.00	20.30	0	1,921	0.00%
2022/10/28	0.1	20.65	0	0.00	20.20	0.1	2,138	0.00%
2022/10/26	0	0.00	2	20.40	20.40	-2	2,216	-0.09%
2022/10/25	2	20.35	6	20.22	20.10	-4	2,227	-0.18%
2022/10/24	3	20.95	2	21.23	20.60	1	2,234	0.04%
2022/10/21	1.1	21.16	0	0.00	21.10	1.1	2,335	0.05%
2022/10/20	1	20.40	1	21.05	21.60	0	2,431	0.00%
2022/10/19	0	0.00	2	21.40	21.05	-2	2,400	-0.08%
2022/10/18	0	0.00	9	20.60	21.00	-9	2,409	-0.37%
2022/10/14	1	19.95	1	19.90	19.95	0	2,503	0.00%
2022/10/13	2	19.50	2	19.15	19.15	0	2,579	0.00%
2022/10/12	3.1	19.96	2	20.08	20.15	1.1	2,668	0.04%
2022/10/11	0	0.00	3	20.12	20.20	-3	2,749	-0.11%
2022/10/07	0.1	20.55	0	0.00	20.55	0.1	2,792	0.00%
2022/10/06	1	20.70	1	20.60	20.70	0	2,829	0.00%
2022/10/05	7	20.85	3	20.85	20.80	4	2,895	0.14%
2022/10/04	1	20.75	1	20.85	20.75	0	2,964	0.00%
2022/10/03	1.1	20.40	0	0.00	20.40	1.1	2,968	0.04%
2022/09/30	0	0.00	2	20.33	20.55	-2	2,985	-0.07%
2022/09/29	0	0.00	4	20.14	20.15	-4	3,007	-0.13%
2022/09/28	2.2	20.26	0.1	20.01	19.70	2.1	3,026	0.07%
2022/09/27	1.1	20.42	2.1	20.62	20.75	-1	2,998	-0.03%
2022/09/26	2	21.03	0	0.00	20.80	2	3,003	0.07%
2022/09/23	0	0.00	2	21.70	21.70	-2	3,033	-0.07%
2022/09/22	1.1	21.90	4	22.01	21.95	-3	3,058	-0.10%
2022/09/21	4	22.09	0	0.00	22.10	4	3,066	0.13%
2022/09/20	0	0.00	2	22.60	22.75	-2	3,053	-0.07%
2022/09/19	0.1	22.60	0	0.00	22.55	0.1	3,056	0.00%
2022/09/16	0.1	23.00	0	0.00	22.85	0.1	3,080	0.00%
2022/09/15	0.1	23.30	1	23.30	23.20	-0.9	3,093	-0.03%
2022/09/14	1	22.45	1	22.65	23.00	0	3,120	0.00%
2022/09/13	0.1	23.15	2	23.28	23.15	-1.9	3,142	-0.06%
2022/09/12	3	22.95	0	0.00	22.90	3	3,161	0.09%
2022/09/08	0	0.00	2	22.78	22.85	-2	3,175	-0.06%
2022/09/05	0	0.00	1	22.75	22.80	-1	3,249	-0.03%
2022/09/02	1	23.00	0	0.00	23.05	1	3,277	0.03%
2022/09/01	0	0.00	3	23.25	23.40	-3	3,267	-0.09%
2022/08/31	0	0.00	15	23.70	23.75	-15	3,268	-0.46%
2022/08/30	2	23.45	0	0.00	23.70	2	3,290	0.06%
2022/08/26	4	24.23	0	0.00	24.15	4	3,283	0.12%
2022/08/24	18	24.05	0	0.00	24.00	18	3,264	0.55%
2022/08/23	2	23.80	2	23.65	23.65	0	3,179	0.00%
2022/08/17	0	0.00	3	23.50	23.50	-3	3,233	-0.09%
2022/08/16	2	23.40	0	0.00	23.55	2	3,273	0.06%
2022/08/12	0	0.00	4	23.86	23.70	-4	3,279	-0.12%
2022/08/11	0	0.00	2	23.75	23.80	-2	3,290	-0.06%
2022/08/10	0	0.00	5	23.45	23.40	-5	3,308	-0.15%
2022/08/09	6	22.34	12	22.47	22.65	-6	3,300	-0.18%
2022/08/08	0	0.00	8	21.71	22.00	-8	3,300	-0.24%
2022/08/05	5	21.23	2	21.33	21.30	3	3,297	0.09%
2022/08/04	11	21.22	2	21.25	21.25	9	3,337	0.27%
2022/08/03	6	22.09	1	22.45	22.00	5	3,357	0.15%
2022/08/02	2.2	22.41	1	22.50	22.35	1.2	3,461	0.03%
2022/08/01	4	22.65	1	22.65	22.75	3	3,702	0.08%
2022/07/29	5	22.84	0	0.00	22.85	5	3,934	0.13%
2022/07/28	14	22.78	7	22.86	22.75	7	3,928	0.18%
2022/07/27	8	24.72	20	24.69	24.80	-12	3,814	-0.31%
2022/07/26	4	25.23	0	0.00	25.15	4	3,718	0.11%
2022/07/25	3	25.30	4	25.34	25.35	-1	3,706	-0.03%
2022/07/22	7	25.33	0	0.00	25.10	7	3,773	0.19%
2022/07/21	2	25.58	4	25.64	25.70	-2	3,762	-0.05%
2022/07/20	8	25.96	8	25.89	25.85	0	3,744	0.00%
2022/07/18	0	0.00	1	25.00	25.35	-1	3,722	-0.03%
2022/07/15	0	0.00	1	24.15	24.85	-1	3,697	-0.03%
2022/07/14	3	23.93	0	0.00	24.35	3	3,677	0.08%
2022/07/13	1	23.00	0	0.00	23.60	1	3,661	0.03%
2022/07/12	4	23.00	0	0.00	22.40	4	3,630	0.11%
2022/07/11	1	23.95	0	0.00	23.95	1	3,584	0.03%
2022/07/08	0	0.00	10	24.30	24.25	-10	3,605	-0.28%
2022/07/07	10	24.03	0	0.00	24.10	10	3,651	0.27%
2022/07/05	0.5	24.40	15	24.36	24.35	-14.5	3,743	-0.39%
2022/07/04	10.1	23.70	1	23.75	23.75	9.1	3,766	0.24%
2022/07/01	15.1	23.92	2	23.70	23.70	13.1	3,809	0.34%
2022/06/30	12.3	24.87	0.5	24.65	24.75	11.8	3,803	0.31%
2022/06/29	1	25.40	0.1	25.55	25.15	0.9	3,799	0.02%
2022/06/28	0	0.00	3	25.68	25.70	-3	3,826	-0.08%
2022/06/24	0.1	25.15	0	0.00	25.30	0.1	3,909	0.00%
2022/06/23	1.1	24.56	1	24.65	24.55	0.1	3,954	0.00%
2022/06/22	0.1	24.75	0	0.00	24.55	0.1	4,065	0.00%
2022/06/21	1.1	24.88	2	25.05	25.25	-0.9	4,104	-0.02%
2022/06/20	2.5	25.20	0	0.00	24.60	2.5	4,131	0.06%
2022/06/17	1	25.50	0	0.00	25.50	1	4,187	0.02%
2022/06/16	1.1	26.05	0	0.00	25.90	1.1	4,297	0.03%
2022/06/15	0	0.00	1	26.35	26.55	-1	4,330	-0.02%
2022/06/10	0	0.00	2	26.30	26.30	-2	4,424	-0.05%
2022/06/09	1	26.30	0	0.00	26.35	1	4,468	0.02%
2022/06/08	5	26.30	0	0.00	26.30	5	4,600	0.11%
2022/06/06	2	26.00	0	0.00	26.00	2	4,776	0.04%
2022/06/02	1	25.80	0	0.00	25.65	1	4,916	0.02%
2022/06/01	10	25.80	1	26.00	25.75	9	5,046	0.18%
2022/05/31	2	25.85	2	25.80	25.50	0	5,219	0.00%
2022/05/30	6	25.77	12	25.70	25.75	-6	5,806	-0.10%
2022/05/27	0	0.00	1	25.50	25.30	-1	6,241	-0.02%
2022/05/26	14	25.46	0	0.00	25.25	14	6,344	0.22%
2022/05/24	0.1	25.00	0	0.00	24.90	0.1	6,374	0.00%
2022/05/23	2	25.48	1	25.70	25.50	1	6,346	0.02%
2022/05/18	1	25.55	1	25.70	26.00	0	6,387	0.00%
2022/05/17	4	25.40	3	25.33	25.35	1	6,376	0.02%
2022/05/16	2	24.63	0	0.00	24.65	2	6,344	0.03%
2022/05/13	0	0.00	3	23.85	24.00	-3	6,361	-0.05%
2022/05/12	6	23.57	45	23.57	23.50	-39	6,452	-0.60%
2022/05/11	46.1	23.93	10.1	23.70	23.90	36	6,429	0.56%
2022/05/10	3	24.08	2	24.25	24.45	1	6,381	0.02%
2022/05/09	13.1	24.63	0.1	25.10	24.55	13	6,286	0.21%
2022/05/06	21.3	27.04	6	27.00	27.05	15.3	6,097	0.25%
2022/05/04	5	28.85	0	0.00	28.85	5	5,999	0.08%
2022/05/03	1	28.50	0	0.00	28.75	1	6,064	0.02%
2022/04/27	1	27.75	1	27.70	27.70	0	6,091	0.00%
2022/04/26	2	28.45	0	0.00	28.40	2	6,176	0.03%
2022/04/25	4	29.18	2	29.40	28.75	2	6,183	0.03%
2022/04/22	5	29.58	0	0.00	29.85	5	6,157	0.08%
2022/04/21	1	29.45	0.7	29.20	29.45	0.3	6,161	0.00%
2022/04/20	2.2	28.65	5	28.61	28.65	-2.8	6,124	-0.05%
2022/04/18	0	0.00	20	28.40	28.40	-20	6,317	-0.32%
2022/04/13	3	28.67	0	0.00	28.80	3	6,888	0.04%
2022/04/11	2.1	28.55	0	0.00	28.30	2.1	6,869	0.03%
2022/04/07	3	29.40	1	29.45	29.05	2	6,870	0.03%
2022/04/06	3	29.63	0	0.00	29.65	3	6,909	0.04%
2022/03/31	0	0.00	15	30.18	30.10	-15	6,932	-0.22%
2022/03/30	0	0.00	10	30.10	30.00	-10	6,948	-0.14%
2022/03/29	5	29.90	0	0.00	29.85	5	6,917	0.07%
2022/03/28	0	0.00	20	30.00	30.20	-20	6,913	-0.29%
2022/03/24	11	30.15	0	0.00	30.20	11	6,796	0.16%
2022/03/22	1	30.00	1	30.15	30.20	0	6,782	0.00%
2022/03/21	6	29.45	15.2	29.58	29.95	-9.2	6,717	-0.14%
2022/03/18	10	29.00	51	29.15	29.00	-41	6,681	-0.61%
2022/03/17	0	0.00	1	28.75	28.90	-1	6,660	-0.02%
2022/03/16	2	28.33	2	28.10	28.20	0	6,651	0.00%
2022/03/14	3	28.75	0	0.00	28.85	3	6,692	0.04%
2022/03/11	5	28.67	0	0.00	28.55	5	6,705	0.07%
2022/03/10	50	28.60	2	28.63	28.50	48	6,602	0.73%
2022/03/09	73	27.91	71	27.91	28.00	2	6,603	0.03%
2022/03/08	15.2	28.82	4	28.36	28.05	11.2	6,583	0.17%
2022/03/07	6	30.25	8	29.99	29.65	-2	6,537	-0.03%
2022/03/04	2	30.58	5	30.56	30.50	-3	6,564	-0.05%
2022/03/03	44	31.68	4	31.64	31.45	40	6,548	0.61%
2022/03/02	52	30.91	109	30.53	31.05	-57	6,038	-0.94%	大賣/
2022/03/01	0	0.00	79.2	29.45	29.70	-79.2	5,686	-1.39%
2022/02/25	25	28.41	4	28.45	28.40	21	5,692	0.37%
2022/02/24	14.1	28.64	0	0.00	28.45	14.1	5,737	0.25%
2022/02/22	3	29.83	0	0.00	29.10	3	5,841	0.05%
2022/02/21	1	29.60	0	0.00	29.75	1	5,842	0.02%
2022/02/18	2	29.20	9	29.25	29.35	-7	5,858	-0.12%
2022/02/17	1	28.95	1	29.05	29.00	0	6,010	0.00%
2022/02/15	8	28.90	5	28.90	29.00	3	6,105	0.05%
2022/02/14	4	29.69	2	29.95	29.20	2	6,166	0.03%
2022/02/11	10	29.33	2	29.45	29.20	8	6,342	0.13%
2022/02/10	1	29.45	2	29.40	29.45	-1	6,355	-0.02%
2022/02/08	3	29.02	2	29.03	29.20	1	6,392	0.02%
2022/02/07	25	28.55	1	28.40	28.75	24	6,372	0.38%
2022/01/25	1.2	27.23	0	0.00	27.20	1.2	6,429	0.02%
2022/01/24	1	27.50	0	0.00	27.85	1	6,458	0.02%
2022/01/21	1	28.20	0	0.00	28.10	1	6,530	0.02%
2022/01/20	2	28.70	0	0.00	28.60	2	6,595	0.03%
2022/01/19	14	29.20	13	28.88	28.65	1	6,694	0.01%
2022/01/17	11	28.62	0	0.00	28.90	11	6,772	0.16%
2022/01/14	4	28.88	0	0.00	28.75	4	6,950	0.06%
2022/01/13	0	0.00	6	29.48	29.35	-6	7,102	-0.08%
2022/01/12	2	29.28	1	29.10	29.10	1	7,191	0.01%
2022/01/11	9	29.51	2	29.43	29.30	7	7,293	0.10%
2022/01/10	2	30.18	2	30.30	30.20	0	7,483	0.00%
2022/01/07	38	31.48	23	31.23	30.80	15	7,688	0.20%
2022/01/06	0.2	30.35	0	0.00	30.25	0.2	7,697	0.00%
2022/01/05	54	30.56	0	0.00	30.60	54	8,095	0.67%
2022/01/04	1	30.80	2	30.80	30.85	-1	8,689	-0.01%
2022/01/03	7	31.56	5	31.25	31.20	2	9,127	0.02%
2021/12/30	122	31.69	1	31.65	31.55	121	9,556	1.27%	大買/鉅額交易
2021/12/29	12	31.30	12	31.55	31.90	0	10,138	0.00%
2021/12/28	1	31.35	1	31.35	31.35	0	10,712	0.00%
2021/12/27	0	0.00	1	31.25	31.00	-1	11,127	-0.01%
2021/12/24	2	31.43	1	31.25	31.20	1	11,950	0.01%
2021/12/21	2	30.80	0	0.00	31.05	2	16,225	0.01%
2021/12/20	1	31.15	0	0.00	31.00	1	17,505	0.01%
2021/12/16	6	31.15	0	0.00	30.90	6	19,854	0.03%
2021/12/14	3	31.17	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	2	31.63	1	31.85	31.50	1	23,910	0.00%
2021/12/09	4	32.10	20	32.03	32.05	-16	24,007	-0.07%
2021/12/08	4	32.48	0	32.45	32.45	4	24,107	0.02%
2021/12/07	1	31.90	6	32.05	32.10	-5	24,142	-0.02%
2021/12/06	0	0.00	1	31.60	31.65	-1	24,095	0.00%
2021/12/02	7.2	31.38	0	0.00	31.35	7.2	24,161	0.03%
2021/12/01	0	0.00	1	31.65	31.95	-1	24,094	0.00%
2021/11/30	2	31.50	1	31.75	31.40	1	24,052	0.00%
2021/11/29	13	31.67	2	31.95	31.90	11	23,964	0.05%
2021/11/26	0	0.00	6	33.28	33.40	-6	23,829	-0.03%
2021/11/25	17	33.21	1	33.00	33.05	16	23,805	0.07%
2021/11/24	5	33.09	7.2	33.16	33.55	-2.2	23,765	-0.01%
2021/11/23	2	32.50	3	32.85	32.35	-1	23,794	0.00%
2021/11/22	4.2	32.40	101	32.35	32.70	-96.8	23,762	-0.41%	大賣/
2021/11/19	0	0.00	5	33.47	33.00	-5	23,672	-0.02%
2021/11/18	4	33.01	0	0.00	33.00	4	23,677	0.02%
2021/11/17	2	33.10	0	0.00	33.35	2	23,672	0.01%
2021/11/16	11	33.16	0	0.00	33.00	11	23,674	0.05%
2021/11/15	13	34.15	2	33.95	33.95	11	23,540	0.05%
2021/11/12	0	0.00	1	34.80	34.80	-1	23,513	0.00%
2021/11/11	3	34.90	0	0.00	34.70	3	23,516	0.01%
2021/11/10	5	35.55	2	35.73	35.35	3	23,511	0.01%
2021/11/09	6	34.58	0	0.00	34.55	6	23,255	0.03%
2021/11/08	2	34.35	1	34.70	34.35	1	23,225	0.00%
2021/11/05	1	34.00	0.4	34.10	34.20	0.6	23,213	0.00%
2021/11/04	1	34.00	0	0.00	34.00	1	23,204	0.00%
2021/11/03	5	34.34	7	34.42	34.40	-2	23,181	-0.01%
2021/11/02	8.1	33.80	0	0.00	33.75	8.1	23,168	0.03%
2021/11/01	1	34.45	7	34.51	34.45	-6	23,137	-0.03%
2021/10/29	8	34.19	16	34.41	34.40	-8	23,112	-0.03%
2021/10/28	4	34.81	18	34.83	34.60	-14	23,013	-0.06%
2021/10/27	6.1	34.98	0	0.00	35.40	6.1	22,954	0.03%
2021/10/26	3	35.33	37	35.33	35.40	-34	22,876	-0.15%
2021/10/25	6	35.93	47	36.30	36.25	-41	22,792	-0.18%
2021/10/22	41.3	36.23	0	0.00	36.00	41.3	22,749	0.18%
2021/10/21	14	37.70	116	37.80	37.45	-102	22,630	-0.45%	大賣/鉅額交易
2021/10/20	17	37.11	3	37.43	37.00	14	22,522	0.06%
2021/10/19	3.3	37.24	0	0.00	37.35	3.3	22,571	0.01%
2021/10/18	5	37.42	2	37.63	37.80	3	22,550	0.01%
2021/10/15	3	36.25	4	36.19	36.85	-1	22,358	0.00%
2021/10/14	18.1	36.07	11	36.18	35.90	7.1	22,261	0.03%
2021/10/13	31	38.34	7	38.74	37.70	24	21,920	0.11%
2021/10/12	35.1	38.72	15	39.12	38.00	20.1	21,540	0.09%
2021/10/08	23	38.85	44	38.68	38.70	-21	21,009	-0.10%
2021/10/07	10	37.62	10	38.04	38.60	0	20,791	0.00%
2021/10/06	28	37.93	13	37.81	37.05	15	20,704	0.07%
2021/10/05	27	36.51	38	36.99	37.80	-11	20,263	-0.05%
2021/10/04	132	37.28	2	36.73	35.75	130	19,806	0.66%	大買/鉅額交易
2021/10/01	28	37.38	162	37.46	36.85	-134	19,614	-0.68%	大賣/鉅額交易
2021/09/30	89.3	38.64	54	38.67	37.70	35.3	19,341	0.18%
2021/09/29	105	41.25	102	40.78	39.90	3	18,976	0.02%	大買/大賣/
2021/09/28	22	40.68	53.3	40.82	41.20	-31.3	17,900	-0.17%
2021/09/27	38	40.10	41	40.08	39.70	-3	20,273	-0.01%
2021/09/24	110	38.97	88.3	38.63	38.95	21.7	20,095	0.11%	大買/
2021/09/23	118	37.19	74	37.46	37.90	44	19,214	0.23%	大買/
2021/09/22	4	35.25	14	36.17	36.45	-10	18,579	-0.05%
2021/09/17	56.3	36.47	48	36.13	35.65	8.3	18,086	0.05%
2021/09/16	35	36.68	83.3	36.84	37.15	-48.3	16,909	-0.29%
2021/09/15	110	34.47	23	35.36	34.00	87	15,636	0.56%	大買/
2021/09/14	0	0.00	1	33.45	34.00	-1	15,398	-0.01%
2021/09/13	20	33.87	3.5	33.72	34.00	16.5	15,526	0.11%
2021/09/10	1	33.15	1	32.85	33.10	0	15,655	0.00%
2021/09/08	2	32.50	0	0.00	31.60	2	15,992	0.01%
2021/09/02	0.3	32.40	0	0.00	32.00	0.3	17,089	0.00%
2021/08/31	0	0.00	2	32.83	32.95	-2	17,576	-0.01%
2021/08/30	1	32.65	0	0.00	32.55	1	17,926	0.01%
2021/08/27	1	32.65	3	32.53	32.75	-2	18,213	-0.01%
2021/08/26	2	31.53	0	0.00	31.70	2	19,025	0.01%
2021/08/25	1	31.30	2	31.45	31.35	-1	20,738	0.00%
2021/08/23	0	0.00	1	31.10	30.85	-1	21,719	0.00%
2021/08/20	2	30.03	12	29.77	30.05	-10	22,028	-0.05%
2021/08/19	1	30.60	2	30.65	30.55	-1	22,234	0.00%
2021/08/18	4	30.85	12	29.93	31.25	-8	22,947	-0.03%
2021/08/17	4	30.93	3	30.77	30.15	1	23,073	0.00%
2021/08/16	4	31.24	3	30.60	30.50	1	23,202	0.00%
2021/08/13	1	32.50	0	0.00	32.10	1	23,247	0.00%
2021/08/12	1	33.15	2	33.05	33.30	-1	23,400	0.00%
2021/08/11	2.7	33.11	0	0.00	32.50	2.7	23,721	0.01%
2021/08/10	0	0.00	1	33.30	33.25	-1	23,915	0.00%
2021/08/06	0	0.00	1	34.30	33.85	-1	24,524	0.00%
2021/08/05	1.7	33.74	1	34.00	33.70	0.7	24,927	0.00%
2021/08/04	1	33.95	2	34.05	34.00	-1	25,165	0.00%
2021/08/03	1	33.40	3	33.60	33.50	-2	25,522	-0.01%
2021/08/02	3	33.12	3	33.32	33.75	0	25,844	0.00%
2021/07/30	1	32.70	0	0.00	32.75	1	26,439	0.00%
2021/07/29	1	32.80	2	32.78	32.75	-1	26,948	0.00%
2021/07/28	1	32.15	4	32.00	32.10	-3	27,428	-0.01%
2021/07/27	3	32.88	6	33.10	32.65	-3	28,122	-0.01%
2021/07/26	7	34.46	0	0.00	34.25	7	29,395	0.02%
2021/07/23	3	34.95	5	34.55	34.95	-2	30,292	-0.01%
2021/07/22	13	33.92	2	34.20	33.55	11	30,733	0.04%
2021/07/21	10	34.11	7	34.58	33.90	3	31,155	0.01%
2021/07/20	5	35.01	11	35.08	34.80	-6	31,290	-0.02%
2021/07/19	2	35.98	1	36.20	36.50	1	31,526	0.00%
2021/07/16	21	36.14	4	35.93	36.10	17	32,416	0.05%
2021/07/15	3	36.05	5	35.69	36.25	-2	33,050	-0.01%
2021/07/14	11	34.93	10	34.84	35.05	1	34,334	0.00%
2021/07/13	11	35.45	8	35.49	35.00	3	34,887	0.01%
2021/07/12	3	36.75	1.1	37.21	36.55	1.9	35,710	0.01%
2021/07/09	1	37.25	1	37.00	37.00	0	36,360	0.00%
2021/07/08	15	37.73	11	37.79	37.45	4	36,740	0.01%
2021/07/07	43	38.12	13	37.92	37.70	30	37,114	0.08%
2021/07/06	25.1	39.01	9	39.61	39.60	16.1	36,992	0.04%
2021/07/05	88	39.83	76	39.93	39.10	12	36,582	0.03%
2021/07/02	235	41.32	116	41.49	38.00	119	35,624	0.33%	大買/大賣/鉅額交易
2021/07/01	62	39.94	129.1	40.62	40.80	-67.1	32,131	-0.21%	大賣/
2021/06/30	24	36.16	6	36.54	37.10	18	31,205	0.06%
2021/06/29	67	36.55	23	37.14	36.30	44	30,938	0.14%
2021/06/28	0	0.00	9	36.29	36.40	-9	30,515	-0.03%
2021/06/25	7	35.98	3	36.40	35.90	4	30,451	0.01%
2021/06/24	11	36.05	3	36.35	36.30	8	30,419	0.03%
2021/06/23	8	35.69	14	36.05	35.55	-6	30,216	-0.02%
2021/06/22	21	35.00	10	35.18	35.00	11	29,952	0.04%
2021/06/21	13.1	34.26	11	34.40	34.10	2.1	29,728	0.01%
2021/06/18	11	36.08	3	36.05	35.80	8	29,486	0.03%
2021/06/17	8	36.90	19	36.76	36.85	-11	29,354	-0.04%
2021/06/16	26	37.26	40	37.72	36.30	-14	29,221	-0.05%
2021/06/15	15	35.78	10	35.70	35.85	5	28,506	0.02%
2021/06/11	2	36.00	3	35.73	35.75	-1	28,550	0.00%
2021/06/10	5.1	35.49	21	35.75	35.95	-15.9	28,699	-0.06%
2021/06/09	28	36.69	4	37.41	36.25	24	28,751	0.08%
2021/06/08	24	38.08	43	37.30	37.20	-19	28,929	-0.07%
2021/06/07	27	38.21	36	37.96	38.15	-9	29,315	-0.03%
2021/06/04	20.1	38.95	9	38.43	38.25	11.1	29,199	0.04%
2021/06/03	58	38.95	53	39.57	39.00	5	29,262	0.02%
2021/06/02	82	38.80	64.6	39.91	37.70	17.5	28,922	0.06%
2021/06/01	11	36.27	14.5	36.22	36.50	-3.5	27,258	-0.01%
2021/05/31	14	36.70	37	36.33	36.30	-23	27,050	-0.09%
2021/05/28	16	34.55	23	34.44	34.20	-7	26,387	-0.03%
2021/05/27	22	33.41	18	33.34	33.05	4	26,125	0.02%
2021/05/26	51.3	34.18	15	34.56	33.70	36.3	25,938	0.14%
2021/05/25	2	33.30	4	34.34	34.45	-2	25,343	-0.01%
2021/05/24	24	31.79	16	31.88	31.35	8	25,296	0.03%
2021/05/21	8	31.10	4	31.34	31.55	4	25,265	0.02%
2021/05/20	4	30.86	21	31.00	30.40	-17	25,212	-0.07%
2021/05/19	21.1	31.31	71	30.98	31.60	-50	25,136	-0.20%
2021/05/18	6	30.20	2	29.80	30.90	4	24,986	0.02%
2021/05/17	2	29.30	3	28.11	28.10	-1	24,875	0.00%
2021/05/14	25	31.84	8	31.07	31.20	17	24,620	0.07%
2021/05/13	0	0.00	87	27.56	29.80	-87	24,303	-0.36%
2021/05/12	7	30.68	13	31.30	30.50	-6	23,917	-0.03%
2021/05/11	24.5	34.84	19	35.10	33.85	5.5	23,736	0.02%
2021/05/10	15	36.15	16	36.28	36.25	-1	23,436	0.00%
2021/05/07	28.5	36.64	30	35.65	36.10	-1.5	23,217	-0.01%
2021/05/06	35	36.65	49	37.39	37.00	-14	22,688	-0.06%
2021/05/05	5	36.14	44	36.47	35.90	-39	22,513	-0.17%
2021/05/04	44	37.09	24	35.68	35.10	20	22,098	0.09%
2021/05/03	102	40.89	50	40.63	39.00	52	21,523	0.24%	大買/
2021/04/29	22	38.48	25.2	39.90	41.35	-3.1	20,315	-0.02%
2021/04/28	41	38.22	29	37.81	37.60	12	19,398	0.06%
2021/04/27	10	36.03	3	36.50	37.15	7	19,018	0.04%
2021/04/26	4	36.81	12	37.20	37.40	-8	18,623	-0.04%
2021/04/23	16	35.47	37	35.36	36.05	-21	18,461	-0.11%
2021/04/22	23.5	38.36	17	38.40	36.40	6.5	18,361	0.04%
2021/04/21	19	37.45	38	37.45	37.20	-19	17,484	-0.11%
2021/04/20	32	37.38	39	37.17	37.15	-7	16,836	-0.04%
2021/04/19	26	37.42	35.4	37.67	38.75	-9.4	15,642	-0.06%
2021/04/16	57	33.75	34	35.14	35.25	23	14,910	0.15%
2021/04/15	6	31.87	64	31.49	32.05	-58	13,874	-0.42%
2021/04/14	60	29.46	9	29.91	29.15	51	13,338	0.38%
2021/04/13	42	29.30	33	28.95	28.80	9	12,951	0.07%
2021/04/12	24	28.70	13	28.38	28.75	11	12,421	0.09%
2021/04/09	1	25.75	0	0.00	26.15	1	12,234	0.01%
2021/04/08	0	0.00	140	25.60	25.65	-140	12,313	-1.14%	大賣/鉅額交易
2021/04/07	8	25.85	0	0.00	25.85	8	12,564	0.06%
2021/04/06	0	0.00	9	26.46	26.40	-9	12,562	-0.07%
2021/04/01	0	0.00	5	25.57	25.60	-5	12,538	-0.04%
2021/03/31	0	0.00	3	25.20	25.50	-3	12,650	-0.02%
2021/03/30	1	25.00	40	25.06	25.20	-39	12,840	-0.30%
2021/03/29	16	24.85	15	24.83	24.95	1	13,816	0.01%
2021/03/26	4	24.40	17	24.40	24.65	-13	15,252	-0.09%
2021/03/25	7	24.38	20	24.20	24.00	-13	15,354	-0.08%
2021/03/23	0	0.00	28	23.85	23.80	-28	15,387	-0.18%
2021/03/22	1	24.20	1	24.15	24.15	0	15,412	0.00%
2021/03/19	6	23.83	10.1	23.85	23.95	-4.1	15,544	-0.03%
2021/03/18	3	24.20	0	0.00	24.20	3	15,626	0.02%
2021/03/17	10	24.20	5	24.80	24.15	5	15,673	0.03%
2021/03/16	5	24.80	6	25.22	24.60	-1	15,624	-0.01%
2021/03/15	0	0.00	7	25.46	25.80	-7	15,413	-0.05%
2021/03/12	34	24.99	35	25.02	25.30	-1	15,193	-0.01%
2021/03/11	14	24.31	58.2	23.97	24.45	-44.2	15,074	-0.29%
2021/03/10	14	23.08	11.4	23.28	23.30	2.6	14,761	0.02%
2021/03/09	5	22.96	2	22.88	22.70	3	14,550	0.02%
2021/03/08	7.1	23.42	19	23.13	23.25	-11.9	14,315	-0.08%
2021/03/05	14	21.94	0	0.00	21.70	14	13,831	0.10%
2021/03/04	3	22.00	1	22.35	22.25	2	13,912	0.01%
2021/03/03	1	22.05	1.1	22.00	22.15	-0.1	14,011	0.00%
2021/03/02	0	0.00	2	22.08	21.65	-2	14,023	-0.01%
2021/02/26	2	22.00	1	22.15	22.15	1	14,132	0.01%
2021/02/25	0	0.00	4	22.18	22.30	-4	14,487	-0.03%
2021/02/24	2	21.80	1	21.81	21.65	1	14,774	0.01%
2021/02/23	12	22.36	5	22.29	22.25	7	14,872	0.05%
2021/02/22	1	21.95	0	0.00	21.90	1	14,791	0.01%
2021/02/19	2	21.65	1	21.55	21.90	1	14,809	0.01%
2021/02/18	1	21.50	3	21.98	21.75	-2	14,865	-0.01%
2021/02/17	2	21.30	1	21.25	21.50	1	15,052	0.01%
2021/02/05	0	0.00	1	21.00	20.70	-1	15,126	-0.01%
2021/02/04	1	20.95	2.3	21.13	20.80	-1.3	15,431	-0.01%
2021/02/03	1	21.05	4	20.99	21.05	-3	15,936	-0.02%
2021/02/02	3.1	20.85	0	0.00	20.95	3.1	16,066	0.02%
2021/02/01	0	0.00	22.4	19.78	20.40	-22.4	16,283	-0.14%
2021/01/29	1	20.00	30	20.15	20.10	-29	16,551	-0.18%
2021/01/28	0	0.00	1	20.65	20.65	-1	16,527	-0.01%
2021/01/27	1	21.05	34	20.64	20.60	-33	16,551	-0.20%
2021/01/26	4	19.66	1	19.75	19.75	3	16,437	0.02%
2021/01/25	14	20.07	16	19.88	20.15	-2	16,467	-0.01%
2021/01/22	3	19.08	15	19.25	19.30	-12	16,400	-0.07%
2021/01/21	5	18.73	13	18.80	18.70	-8	16,443	-0.05%
2021/01/20	12.3	19.07	4	19.00	18.65	8.3	16,679	0.05%
2021/01/19	8	19.90	8	20.14	19.70	0	16,937	0.00%
2021/01/18	18	20.02	0	0.00	20.00	18	17,350	0.10%
2021/01/15	13	20.47	9	20.68	20.70	4	17,316	0.02%
2021/01/14	6	21.21	2	21.28	21.20	4	17,192	0.02%
2021/01/13	4	21.60	7	21.69	21.70	-3	17,145	-0.02%
2021/01/12	9	21.92	18	21.80	21.50	-9	17,124	-0.05%
2021/01/11	7	22.53	3	22.83	22.35	4	16,962	0.02%
2021/01/08	8	22.37	2	22.30	22.25	6	17,133	0.04%
2021/01/07	10	22.73	38	22.84	22.60	-28	17,083	-0.16%
2021/01/06	4	22.26	7	22.30	22.05	-3	16,947	-0.02%
2021/01/05	3	22.63	2	22.75	22.70	1	17,181	0.01%
2021/01/04	12	22.88	4	23.11	22.95	8	17,103	0.05%
2020/12/31	2	22.40	8	22.42	22.60	-6	16,890	-0.04%
2020/12/30	15	22.27	16	22.57	22.15	-1	16,704	-0.01%
2020/12/29	5	22.13	37	21.99	21.95	-32	16,457	-0.19%
2020/12/28	2	21.98	1	22.10	22.00	1	16,379	0.01%
2020/12/25	7	21.83	14	21.81	21.90	-7	16,215	-0.04%
2020/12/24	6	21.87	6	21.95	21.90	0	16,067	0.00%
2020/12/23	58	21.46	27	22.33	21.00	31	15,843	0.20%
2020/12/22	35	21.98	57	22.38	21.45	-22	15,000	-0.15%
2020/12/21	6	20.56	55	20.24	20.75	-49	13,652	-0.36%
2020/12/18	2	20.23	7	20.24	20.30	-5	13,650	-0.04%
2020/12/17	3	20.37	1	20.45	20.40	2	13,776	0.01%
2020/12/16	1	20.55	7	20.59	20.65	-6	13,962	-0.04%
2020/12/15	11	20.58	2	21.15	20.55	9	14,724	0.06%
2020/12/14	3	20.73	28	20.70	20.65	-25	16,035	-0.16%
2020/12/11	6	20.40	10	20.52	20.25	-4	15,971	-0.03%
2020/12/10	3	20.80	0	0.00	20.40	3	16,052	0.02%
2020/12/09	2	20.48	10	20.40	20.45	-8	16,208	-0.05%
2020/12/08	2	20.48	4.5	20.60	20.50	-2.5	16,748	-0.01%
2020/12/07	13	21.08	36	20.88	20.65	-23	17,595	-0.13%
2020/12/04	15	20.48	24	20.38	20.65	-9	18,007	-0.05%
2020/12/03	1	19.90	11	19.92	19.85	-10	18,221	-0.05%
2020/12/02	10	19.89	1	20.00	19.75	9	18,883	0.05%
2020/12/01	1	19.85	9	20.11	20.20	-8	18,815	-0.04%
2020/11/30	3	20.05	11	20.30	19.90	-8	18,901	-0.04%
2020/11/27	27	19.94	11	20.30	19.85	16	18,820	0.09%
2020/11/26	8	20.11	10	20.10	20.20	-2	18,621	-0.01%
2020/11/25	56	20.19	9	20.14	20.10	47	18,576	0.25%
2020/11/24	46	20.26	13	20.29	20.20	33	18,379	0.18%
2020/11/23	35	20.29	15	20.69	20.90	20	17,947	0.11%
2020/11/20	12	19.28	7.3	19.40	19.80	4.7	17,494	0.03%
2020/11/19	3	19.08	2.2	19.18	19.00	0.8	17,286	0.00%
2020/11/18	11	19.05	26	19.20	19.00	-15	17,220	-0.09%
2020/11/17	12	18.95	43.2	18.92	19.10	-31.2	17,149	-0.18%
2020/11/16	70	18.67	43	18.74	18.70	27	17,023	0.16%
2020/11/13	8	19.35	19	19.19	19.25	-11	16,657	-0.07%
2020/11/12	27	20.00	24	19.85	19.60	3	16,513	0.02%
2020/11/11	40	20.11	81	20.13	20.00	-41	16,366	-0.25%
2020/11/10	59	19.27	8	19.12	19.10	51	15,820	0.32%
2020/11/09	14	19.18	17	19.15	19.10	-3	15,591	-0.02%
2020/11/06	10.1	18.60	7	18.76	19.00	3.1	15,226	0.02%
2020/11/05	3	18.40	22	18.21	18.30	-19	14,840	-0.13%
2020/11/04	2	18.18	6	18.57	18.10	-4	14,739	-0.03%
2020/11/03	8	18.54	3.1	18.50	18.60	4.9	14,574	0.03%
2020/11/02	5	17.79	11	17.95	17.95	-6	14,306	-0.04%
2020/10/29	3	17.95	0	0.00	17.95	3	13,990	0.02%
2020/10/28	23	18.29	12	18.73	18.20	11	13,767	0.08%
2020/10/27	25	18.34	35.5	18.23	18.50	-10.5	13,405	-0.08%
2020/10/26	15.1	18.08	11	17.84	17.95	4.1	12,908	0.03%
2020/10/23	7	17.15	10	17.14	17.15	-3	12,334	-0.02%
2020/10/22	10	16.90	18.6	16.94	17.15	-8.6	12,219	-0.07%
2020/10/21	0	0.00	8	16.81	16.85	-8	12,048	-0.07%
2020/10/20	1	16.75	0	0.00	16.60	1	11,987	0.01%
2020/10/19	0	0.00	2	16.60	16.60	-2	11,907	-0.02%
2020/10/16	6	16.30	0	0.00	16.45	6	11,877	0.05%
2020/10/15	0	0.00	7	16.50	16.65	-7	11,639	-0.06%
2020/10/14	66	16.38	32	16.43	16.40	34	11,511	0.30%
2020/10/13	83	16.40	21	16.72	16.25	62	11,336	0.55%
2020/10/12	2	16.05	0	0.00	16.20	2	10,910	0.02%
2020/10/08	3	16.27	0	0.00	16.35	3	10,878	0.03%
2020/10/07	2.4	16.31	0	0.00	16.45	2.4	10,815	0.02%
2020/10/06	2	16.45	0	0.00	16.50	2	10,738	0.02%
2020/10/05	0	0.00	1	15.95	16.25	-1	10,644	-0.01%
2020/09/30	4	15.66	0	0.00	15.70	4	10,605	0.04%
2020/09/25	2	16.15	8	15.45	15.60	-6	10,431	-0.06%
2020/09/24	0	0.00	11	15.96	16.00	-11	10,168	-0.11%
2020/09/23	15	16.57	1	16.25	16.25	14	9,913	0.14%
2020/09/22	0	0.00	17	16.90	17.00	-17	9,673	-0.18%
2020/09/21	6	17.29	1	17.25	17.10	5	9,469	0.05%
2020/09/18	14	17.60	12.7	17.72	17.50	1.3	9,205	0.01%
2020/09/17	90	17.51	68	17.61	17.55	22	8,368	0.26%
2020/09/16	1	15.95	0.6	16.10	16.20	0.4	6,853	0.01%
2020/09/15	2	15.90	6	16.14	16.25	-4	6,847	-0.06%
2020/09/14	4	16.19	0	15.85	15.90	4	6,652	0.06%
2020/09/11	41	16.47	27	16.40	16.20	14	6,375	0.22%
2020/09/10	7	16.74	27	16.96	17.20	-20	5,752	-0.35%
2020/09/09	31	15.86	32	16.14	16.15	-1	4,808	-0.02%
2020/09/08	13	14.99	13	15.17	15.30	0	4,004	0.00%
2020/09/07	11	15.01	25	15.23	15.25	-14	3,496	-0.40%
2020/09/03	12	13.73	11	13.98	13.80	1	2,682	0.04%
2020/09/02	4	13.20	0	0.00	13.45	4	2,510	0.16%
2020/08/21	1	12.45	0	0.00	12.75	1	2,403	0.04%
2020/08/20	3	12.50	3	12.30	12.35	0	2,368	0.00%
2020/08/19	0	0.00	0.3	12.85	12.90	-0.3	2,326	-0.01%
2020/08/18	0	13.10	3.1	12.95	13.10	-3.1	2,292	-0.13%
2020/08/17	9	13.18	1	13.20	13.35	8	2,223	0.36%
2020/08/05	0.3	11.55	0	0.00	11.55	0.3	2,107	0.01%
2020/08/03	1	11.35	0	0.00	11.40	1	2,134	0.05%
2020/07/09	1	12.60	0	0.00	12.60	1	2,418	0.04%
2020/07/08	0.2	12.50	0	0.00	12.50	0.2	2,413	0.01%
2020/07/07	1	12.45	8	12.45	12.45	-7	2,404	-0.29%
2020/06/29	0	0.00	0.4	12.35	12.20	-0.4	2,509	-0.02%
2020/06/23	0	0.00	1	12.45	12.45	-1	2,545	-0.04%
2020/06/22	1	13.00	0	0.00	12.60	1	2,547	0.04%
2020/06/19	0	0.00	1	12.20	12.35	-1	2,472	-0.04%
2020/06/12	0	0.00	2	11.80	11.80	-2	2,709	-0.07%
2020/06/11	0	0.00	7	12.31	12.10	-7	2,687	-0.26%
2020/06/04	14	12.29	0	0.00	12.20	14	2,662	0.53%
2020/05/29	0	0.00	2	12.00	11.85	-2	2,628	-0.08%
2020/05/25	1	11.90	0	0.00	11.90	1	2,594	0.04%
2020/05/19	0	0.00	3	12.13	12.40	-3	2,509	-0.12%
2020/05/18	1	11.85	0	0.00	11.80	1	2,409	0.04%
2020/05/14	2	11.90	1	11.90	11.85	1	2,390	0.04%
2020/05/08	0	0.00	10	12.20	12.15	-10	2,336	-0.43%
2020/05/07	0	0.00	2	12.25	12.25	-2	2,322	-0.09%
2020/05/06	2	12.40	0	0.00	12.25	2	2,309	0.09%
2020/05/04	1	12.05	0	0.00	12.15	1	2,268	0.04%
2020/04/28	1	11.95	0	0.00	11.95	1	2,210	0.05%
2020/04/24	1	11.85	0	0.00	11.80	1	2,197	0.05%
2020/04/23	11	11.80	0	0.00	11.80	11	2,168	0.51%
2020/04/13	1	11.15	0	0.00	11.10	1	1,947	0.05%
2020/04/09	0	0.00	1	10.60	10.75	-1	1,925	-0.05%
2020/04/07	0	0.00	0.1	10.30	10.30	-0.1	1,874	-0.01%
2020/04/06	0	10.00	0	0.00	10.00	0	1,846	0.00%
2020/03/31	1	9.99	0	0.00	10.05	1	1,818	0.05%
2020/03/30	0	9.95	0	0.00	9.93	0	1,816	0.00%
2020/03/27	2	9.75	0	0.00	9.70	2	1,795	0.11%
2020/03/26	0	0.00	3	9.51	9.55	-3	1,782	-0.17%
2020/03/25	2	9.37	0	0.00	9.70	2	1,788	0.11%
2020/03/24	0	0.00	2	8.74	8.90	-2	1,767	-0.11%
2020/03/23	0	0.00	1	8.35	8.25	-1	1,763	-0.06%
2020/03/20	3	8.66	0	0.00	8.73	3	1,761	0.17%
2020/03/19	3	8.59	0	0.00	8.55	3	1,720	0.17%
2020/03/17	3	9.70	0	0.00	9.64	3	1,739	0.17%
2020/03/16	0	10.00	0	0.00	10.00	0	1,754	0.00%
2020/03/13	4	9.87	0	0.00	10.45	4	1,793	0.22%
2020/03/12	0	0.00	3	11.15	10.75	-3	1,721	-0.17%
2020/03/11	0	0.00	13	11.60	11.50	-13	1,676	-0.78%
2020/03/10	0	0.00	6	11.55	11.60	-6	1,664	-0.36%
2020/03/06	3	12.12	1	12.20	12.10	2	1,595	0.13%
2020/03/03	2	12.05	0	0.00	12.00	2	1,607	0.12%
2020/03/02	0	11.90	0	0.00	11.90	0	1,608	0.00%
2020/02/26	2	12.10	0	0.00	12.15	2	1,593	0.13%
2020/02/19	1	12.35	0	0.00	12.45	1	1,616	0.06%
2020/02/18	1	12.15	0	0.00	12.25	1	1,629	0.06%
2020/02/12	0	0.00	1	12.40	12.35	-1	1,723	-0.06%
2020/02/07	0	0.00	10	12.35	12.35	-10	1,931	-0.52%
2020/02/06	10	12.55	0	0.00	12.55	10	1,985	0.50%
2020/02/04	0	0.00	3	12.45	12.45	-3	2,136	-0.14%
2020/02/03	1	12.10	0	0.00	12.30	1	2,168	0.05%
2020/01/31	1	12.55	52	12.55	12.55	-51	2,162	-2.36%
2020/01/08	1	13.70	0	0.00	13.70	1	2,182	0.05%
2020/01/03	0	0.00	10	13.95	14.05	-10	2,119	-0.47%
2019/12/30	10	14.05	0	0.00	13.95	10	2,091	0.48%
2019/12/24	0	0.00	3	14.00	14.00	-3	2,092	-0.14%
2019/12/18	2	14.55	0	0.00	14.50	2	2,049	0.10%
2019/12/17	0	0.00	6	14.44	14.50	-6	2,011	-0.30%
2019/12/16	7	14.20	0	0.00	14.25	7	1,936	0.36%
2019/12/13	3	14.15	0	0.00	14.05	3	1,923	0.16%
2019/12/09	2	13.60	0	0.00	13.60	2	2,023	0.10%
2019/11/28	0	0.00	5.1	13.60	13.70	-5.1	2,145	-0.24%
2019/11/27	0	0.00	1	13.55	13.60	-1	2,129	-0.05%
2019/11/22	4	13.50	0	0.00	13.40	4	2,144	0.19%
2019/11/19	0	0.00	2	13.40	13.50	-2	2,226	-0.09%
2019/11/13	0	0.00	20	13.60	13.65	-20	2,259	-0.89%
2019/11/12	2	13.75	0	0.00	13.75	2	2,274	0.09%
2019/11/08	0	0.00	3	14.05	14.00	-3	2,220	-0.14%
2019/11/07	0	0.00	2	14.00	14.25	-2	2,168	-0.09%
2019/11/06	20	14.05	1	14.00	14.00	19	2,083	0.91%
2019/11/04	3.1	13.78	0	0.00	13.90	3.1	1,954	0.16%
2019/10/31	0	13.30	5	13.30	13.40	-5	1,818	-0.27%
2019/10/14	0	0.00	20	12.75	12.70	-20	1,716	-1.16%
2019/10/02	20	12.75	0	0.00	12.80	20	1,701	1.18%
2019/10/01	0	0.00	2	12.80	12.85	-2	1,705	-0.12%
2019/09/26	2	13.15	0	0.00	13.25	2	1,678	0.12%
2019/09/18	0	0.00	0.1	13.20	13.20	-0.1	1,597	-0.01%
2019/09/17	0	0.00	4	13.55	13.45	-4	1,555	-0.26%
2019/09/16	5	13.48	1	13.90	13.55	4	1,520	0.26%
2019/09/11	2	13.00	0	0.00	12.90	2	1,273	0.16%
2019/09/10	2	12.95	0	0.00	12.95	2	1,255	0.16%
2019/09/05	2	13.05	0	0.00	13.05	2	1,186	0.17%
2019/09/04	0	0.00	1	12.85	13.00	-1	1,164	-0.09%
2019/09/03	6	12.85	0	0.00	12.75	6	1,132	0.53%
2019/08/30	0	0.00	8	12.60	12.65	-8	1,083	-0.74%
2019/08/21	0	0.00	0.6	12.20	12.25	-0.6	972	-0.07%
2019/08/15	8	11.75	0.5	11.80	11.80	7.5	853	0.88%
2019/08/02	0	0.00	1	11.85	11.90	-1	827	-0.12%
2019/07/16	0.6	12.05	0	0.00	12.10	0.6	762	0.08%
2019/07/12	0	0.00	20	12.05	12.05	-20	777	-2.57%
2019/06/27	0	0.00	2	11.80	11.80	-2	793	-0.25%
2019/06/26	0	0.00	2	11.80	11.75	-2	791	-0.25%
2019/06/12	0.5	11.70	0	0.00	11.75	0.5	799	0.07%
2019/06/11	1	11.75	0	0.00	11.75	1	808	0.12%
2019/05/08	2	11.75	2	11.70	11.75	0	840	0.00%
2019/04/24	0	0.00	1	12.05	12.00	-1	830	-0.12%
2019/04/23	1	11.90	0	0.00	11.95	1	814	0.12%
2019/04/18	1	11.90	0	0.00	11.85	1	807	0.12%
2019/04/16	0	0.00	1	12.05	12.05	-1	787	-0.13%
2019/04/11	0	0.00	2.5	12.00	12.00	-2.5	785	-0.31%
2019/04/08	1	11.95	0	0.00	11.90	1	765	0.13%
2019/04/01	0	11.95	0	0.00	12.00	0	750	0.00%
2019/03/26	0	12.00	0	0.00	12.00	0	752	0.00%
2019/03/25	0	12.10	0	0.00	12.00	0	755	0.00%
2019/03/20	0	12.05	0	0.00	12.05	0	733	0.00%
2019/03/11	0	12.10	0	0.00	12.10	0	749	0.00%
2019/03/05	0	12.20	0	0.00	12.20	0	797	0.00%
2019/02/18	5	12.25	0	0.00	12.20	5	784	0.64%
2019/02/11	2	11.80	0	0.00	11.85	2	721	0.28%
2019/01/15	0	0.00	50	11.80	11.75	-50	771	-6.48%
2018/12/21	1	11.85	0	0.00	11.75	1	901	0.11%
2018/12/10	0	0.00	10	12.10	12.15	-10	962	-1.04%
2018/12/06	1	12.15	0	0.00	12.05	1	971	0.10%
2018/12/04	3	12.50	0	0.00	12.50	3	961	0.31%
2018/11/29	10	12.40	0	0.00	12.40	10	891	1.12%
2018/11/16	10	12.70	0	0.00	12.80	10	879	1.14%
2018/11/09	0.5	12.55	0	0.00	12.55	0.5	849	0.06%
2018/11/07	10	12.40	3.3	12.36	12.45	6.7	839	0.80%
2018/11/06	3	12.55	0	0.00	12.50	3	846	0.35%
2018/11/05	0.4	12.00	0	0.00	11.90	0.4	824	0.05%
2018/10/29	0	0.00	5	11.55	11.55	-5	809	-0.62%
2018/10/26	4	11.80	0	0.00	11.50	4	811	0.49%
2018/10/19	0	0.00	1	12.05	12.10	-1	780	-0.13%
2018/10/16	1	12.60	1	12.55	12.35	0	773	0.00%
2018/10/15	0	0.00	0.2	12.70	12.40	-0.2	763	-0.02%
2018/10/12	0	0.00	39.1	12.43	12.70	-39.1	748	-5.22%
2018/10/09	1	13.50	0	0.00	13.50	1	712	0.14%
2018/10/01	0	0.00	1	14.10	14.10	-1	657	-0.16%
2018/09/28	0.2	14.00	0	0.00	14.00	0.2	674	0.03%
2018/09/27	0	0.00	47	14.10	14.10	-47	668	-7.03%
2018/09/18	45	13.80	0	0.00	13.75	45	625	7.19%
2018/09/17	2	13.80	0	0.00	13.70	2	634	0.32%
2018/09/07	30	13.75	3	13.80	13.70	27	660	4.09%
2018/08/31	5	13.80	0	0.00	13.80	5	713	0.70%
2018/08/21	0	0.00	2.7	13.65	13.65	-2.7	748	-0.36%
2018/08/20	36	13.74	0	0.00	13.65	36	758	4.75%
2018/08/16	1	13.60	0	0.00	13.60	1	766	0.13%
2018/08/15	1	13.70	0	0.00	13.70	1	776	0.13%
2018/08/09	1	13.90	0	0.00	13.90	1	878	0.11%
2018/08/06	1	13.80	0	0.00	13.75	1	905	0.11%
2018/08/02	2	13.88	0	0.00	13.80	2	933	0.21%
2018/07/30	0	0.00	1	13.80	13.80	-1	946	-0.11%
2018/07/19	2	13.93	0	0.00	13.90	2	936	0.21%
2018/07/04	1.1	13.99	0	0.00	14.00	1.1	1,060	0.11%
2018/07/02	5	14.10	0	0.00	14.05	5	1,084	0.46%
2018/06/27	2	14.03	0	0.00	14.00	2	1,089	0.18%
2018/05/28	1	14.75	15.2	14.85	14.70	-14.2	1,099	-1.30%
2018/05/24	1	14.90	0	0.00	14.90	1	1,135	0.09%
2018/05/21	0	0.00	1	15.05	15.10	-1	1,147	-0.09%
2018/05/18	3	15.05	1	15.15	15.15	2	1,158	0.17%
2018/04/25	1	14.35	0	0.00	14.40	1	1,481	0.07%
2018/04/20	0	0.00	5	14.70	14.65	-5	1,551	-0.32%
2018/04/18	1	14.55	0	0.00	14.50	1	1,610	0.06%
2018/04/02	2	14.60	2	14.55	14.60	0	2,110	0.00%
2018/03/26	3	14.55	10	14.50	14.55	-7	2,619	-0.27%
2018/03/22	0	0.00	1	14.90	14.80	-1	2,691	-0.04%
2018/03/12	0	0.00	10	15.20	15.20	-10	3,213	-0.31%
2018/03/09	0	0.00	4	14.98	15.00	-4	3,253	-0.12%
2018/03/08	2	14.85	0	0.00	14.85	2	3,337	0.06%
2018/03/07	0	0.00	3	14.90	14.85	-3	3,490	-0.09%
2018/03/05	10	14.90	0	0.00	14.85	10	3,573	0.28%
2018/03/02	3	15.07	0	0.00	15.00	3	3,570	0.08%
2018/03/01	5	15.15	2	15.15	15.20	3	3,576	0.08%
2018/02/27	0	0.00	7.1	15.31	15.30	-7.1	3,584	-0.20%
2018/02/26	0	0.00	4.8	15.12	15.10	-4.8	3,561	-0.14%
2018/02/22	0	0.00	3	14.95	14.95	-3	3,597	-0.08%
2018/02/21	0	0.00	4.2	14.93	14.95	-4.2	3,614	-0.12%
2018/02/12	4	14.46	1	14.60	14.60	3	3,608	0.08%
2018/02/09	1	14.55	0	0.00	14.55	1	3,595	0.03%
2018/02/07	0	0.00	1	14.60	14.50	-1	3,602	-0.03%
2018/01/31	1	15.45	0	0.00	15.55	1	3,706	0.03%
2018/01/30	3	15.60	0	0.00	15.60	3	3,701	0.08%
2018/01/26	0	0.00	1	15.85	15.85	-1	3,738	-0.03%
2018/01/25	0	0.00	12	15.90	15.90	-12	3,725	-0.32%
2018/01/24	0	0.00	16	15.75	15.80	-16	3,705	-0.43%
2018/01/23	18	15.65	0	0.00	15.65	18	3,685	0.49%
2018/01/22	14	15.76	5	15.80	15.85	9	3,632	0.25%
2018/01/19	21	16.02	0	0.00	15.90	21	3,588	0.59%
2018/01/18	1	16.15	0	0.00	16.15	1	3,543	0.03%
2018/01/17	8	16.17	5	16.25	16.15	3	3,522	0.09%
2018/01/16	10	16.23	0	0.00	16.30	10	3,500	0.29%
2018/01/15	0	0.00	11	16.30	16.35	-11	3,471	-0.32%
2018/01/10	0	0.00	4	16.85	16.70	-4	3,365	-0.12%
2018/01/08	0	0.00	1	16.40	16.50	-1	3,156	-0.03%
2018/01/05	0	0.00	1	16.45	16.45	-1	3,110	-0.03%
2018/01/04	0	0.00	21	16.45	16.40	-21	3,086	-0.68%
2018/01/03	6	16.25	0	0.00	16.30	6	3,047	0.20%
2018/01/02	0	0.00	4	16.53	16.50	-4	2,973	-0.13%