台聚 (1304)-臺銀-金山券商分點個股進出

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

台聚

(1304)

可現股當沖

股價
16.15
漲跌
▲0.20
漲幅
+1.25%
成交量
2,773張
產業
上市塑膠類股
801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－臺銀-金山券商分點個股進出

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

臺銀-金山券商分點個股進出
臺銀-金山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0	0.00	38	15.91	15.95	-38	2,081	-1.83%
2024/05/08	0	0.00	4	15.70	15.70	-4	2,038	-0.20%
2024/05/07	32	15.77	4	16.15	15.75	28	2,000	1.40%
2024/05/06	10	16.10	0	0.00	16.00	10	1,923	0.52%
2024/05/03	7	16.24	0	0.00	16.10	7	1,893	0.37%
2024/05/02	18	16.08	56	16.11	16.15	-38	1,865	-2.04%
2024/04/30	39.2	16.07	0	0.00	15.85	39.2	1,825	2.15%
2024/04/29	10	16.10	20	16.35	16.40	-10	1,653	-0.60%
2024/04/25	10	16.05	0	0.00	16.05	10	1,578	0.63%
2024/04/23	1	16.45	0	0.00	16.35	1	1,604	0.06%
2024/04/22	0	0.00	20	16.30	16.25	-20	1,602	-1.25%
2024/04/19	1	15.95	0	0.00	16.00	1	1,572	0.06%
2024/04/16	15	16.37	15	16.82	16.20	0	1,501	0.00%
2024/04/15	10.1	16.80	60	16.71	16.70	-50	1,452	-3.44%
2024/04/11	1	16.25	0	0.00	16.20	1	1,329	0.08%
2024/04/10	50	16.60	0	0.00	16.50	50	1,313	3.81%
2024/04/09	0	0.00	30	16.53	16.60	-30	1,297	-2.31%
2024/04/02	27	16.19	5	16.15	16.15	22	1,224	1.80%
2024/03/28	0	0.00	10	16.08	15.95	-10	1,200	-0.83%
2024/03/27	0	0.00	20	15.87	15.95	-20	1,211	-1.65%
2024/03/25	1	15.90	0	0.00	16.05	1	1,166	0.09%
2024/03/22	9.4	16.24	0	0.00	16.20	9.4	1,142	0.82%
2024/03/21	0	0.00	21	16.37	16.40	-21	1,175	-1.79%
2024/03/20	12.1	16.30	0	0.00	16.10	12.1	1,184	1.02%
2024/03/19	18	16.60	0	0.00	16.50	18	1,162	1.55%
2024/03/18	1	16.35	0.9	16.55	16.55	0.1	1,153	0.01%
2024/03/15	21.1	17.01	0	0.00	16.75	21.1	1,121	1.88%
2024/03/13	0	0.00	1	17.10	17.15	-1	1,079	-0.09%
2024/03/12	0.1	17.54	0	0.00	17.40	0.1	1,079	0.00%
2024/03/11	0	0.00	1	17.20	17.30	-1	1,080	-0.09%
2024/03/08	1.6	17.16	0	0.00	17.00	1.6	1,083	0.15%
2024/03/07	13.2	17.70	13	17.57	17.55	0.2	1,055	0.02%
2024/03/04	8.2	17.98	0.6	18.03	17.95	7.6	1,036	0.73%
2024/03/01	4.1	18.10	0	0.00	18.10	4.1	1,019	0.40%
2024/02/29	6	18.16	4	18.15	18.20	2	1,021	0.20%
2024/02/27	8.1	18.32	3	18.20	18.20	5.1	1,022	0.50%
2024/02/20	5.1	18.50	0	0.00	18.60	5.1	1,042	0.49%
2024/02/19	3	18.75	15	18.73	18.75	-12	1,047	-1.15%
2024/02/15	5	18.00	0	0.00	18.05	5	1,070	0.47%
2024/01/30	5	18.36	0	0.00	18.35	5	1,094	0.46%
2024/01/29	0	0.00	10	18.85	18.75	-10	1,107	-0.90%
2024/01/25	10	18.35	0	0.00	18.15	10	1,117	0.89%
2024/01/24	0	0.00	7	18.45	18.50	-7	1,112	-0.63%
2024/01/23	0	0.00	20	18.14	18.25	-20	1,110	-1.80%
2024/01/22	0	0.00	3	18.10	17.95	-3	1,108	-0.27%
2024/01/19	1	17.85	0	0.00	17.90	1	1,108	0.09%
2024/01/18	0.1	18.00	0	0.00	17.90	0.1	1,101	0.00%
2024/01/17	5	18.05	2	18.10	18.05	3	1,091	0.27%
2024/01/15	0.1	19.85	0	0.00	19.10	0.1	1,033	0.01%
2024/01/12	0.1	19.15	0	0.00	19.15	0.1	1,064	0.00%
2024/01/10	0	19.25	0	0.00	19.10	0	1,236	0.00%
2024/01/09	6	19.52	0	0.00	19.25	6	1,243	0.48%
2024/01/04	0.1	19.60	0	0.00	19.60	0.1	1,251	0.00%
2024/01/03	5	19.70	0	0.00	19.65	5	1,278	0.39%
2024/01/02	0	0.00	8	19.78	19.75	-8	1,271	-0.63%
2023/12/29	10	19.78	0	0.00	19.75	10	1,255	0.80%
2023/12/28	15	19.80	1	19.90	19.90	14	1,271	1.10%
2023/12/27	10	19.85	10	19.90	19.90	0	1,275	0.00%
2023/12/26	3	19.90	1	19.85	19.90	2	1,278	0.16%
2023/12/25	1	19.65	0	0.00	19.60	1	1,265	0.08%
2023/12/22	3	20.03	0	0.00	19.95	3	1,251	0.24%
2023/12/21	0	0.00	15	20.25	20.30	-15	1,242	-1.21%
2023/12/20	0	0.00	5	20.45	20.45	-5	1,234	-0.40%
2023/12/19	10	20.25	0	0.00	20.15	10	1,229	0.81%
2023/12/18	11	20.56	24	20.78	20.75	-13	1,220	-1.07%
2023/12/15	3	19.90	10	20.05	20.20	-7	1,151	-0.61%
2023/12/14	0	0.00	2	19.55	19.45	-2	1,113	-0.18%
2023/12/13	1	19.30	0	0.00	19.20	1	1,107	0.09%
2023/12/12	5	19.30	0	0.00	19.25	5	1,122	0.45%
2023/12/11	5	19.45	0	0.00	19.45	5	1,130	0.44%
2023/12/06	10	19.75	0	0.00	19.70	10	1,181	0.85%
2023/12/05	10	19.74	0	0.00	19.75	10	1,226	0.82%
2023/12/04	0	20.05	5	19.90	19.95	-5	1,212	-0.41%
2023/12/01	2	19.80	0	0.00	19.80	2	1,211	0.17%
2023/11/30	5	19.55	0	0.00	19.65	5	1,216	0.41%
2023/11/21	0	0.00	0.3	20.15	20.05	-0.3	1,249	-0.02%
2023/11/20	2	19.90	0	0.00	19.95	2	1,239	0.16%
2023/11/17	0	0.00	10	19.75	19.90	-10	1,243	-0.80%
2023/11/16	7	19.65	27	19.91	19.90	-20	1,250	-1.60%
2023/11/15	0	0.00	48	19.41	19.75	-48	1,245	-3.85%
2023/11/14	0.1	18.95	0	0.00	19.00	0.1	1,228	0.00%
2023/11/13	0.1	19.00	0	0.00	18.80	0.1	1,269	0.00%
2023/11/10	0	0.00	5	19.05	19.00	-5	1,304	-0.38%
2023/11/09	6	19.10	0	0.00	19.15	6	1,307	0.46%
2023/11/08	37	19.31	0	0.00	19.25	37	1,332	2.78%
2023/11/07	10	19.40	0	0.00	19.45	10	1,339	0.75%
2023/11/06	0	0.00	10	19.55	19.55	-10	1,358	-0.74%
2023/11/03	5	19.30	0	0.00	19.30	5	1,361	0.37%
2023/11/01	1	19.25	0	0.00	19.20	1	1,400	0.07%
2023/10/30	5	19.35	5	19.20	19.25	0	1,581	0.00%
2023/10/27	25	19.28	0	0.00	19.20	25	1,610	1.55%
2023/10/26	0	0.00	5	19.35	19.25	-5	1,654	-0.30%
2023/10/25	5	19.50	23	19.45	19.55	-18	1,676	-1.07%
2023/10/23	2	19.25	0	0.00	19.20	2	1,735	0.12%
2023/10/20	0.3	19.00	0	0.00	19.10	0.3	1,762	0.02%
2023/10/19	48	19.52	17	19.43	19.45	31	1,748	1.77%
2023/10/18	1	20.00	5	19.85	20.30	-4	1,730	-0.23%
2023/10/17	5	20.18	0	0.00	20.10	5	1,607	0.31%
2023/10/13	5.1	20.30	2	20.30	20.25	3.1	1,643	0.19%
2023/09/28	0.1	20.75	20	20.75	20.75	-19.9	1,769	-1.12%
2023/09/27	0	0.00	5	20.65	20.65	-5	1,798	-0.28%
2023/09/26	2	21.00	0	0.00	20.80	2	1,860	0.11%
2023/09/22	0	0.00	1	21.30	21.20	-1	1,963	-0.05%
2023/09/21	0.1	21.25	0	0.00	21.10	0.1	1,967	0.00%
2023/09/20	4	21.58	1	21.60	21.50	3	1,959	0.15%
2023/09/19	0.1	21.90	0	0.00	21.75	0.1	1,964	0.00%
2023/09/14	0	0.00	1	21.80	21.85	-1	1,968	-0.05%
2023/09/13	0	0.00	10	21.90	21.85	-10	1,988	-0.50%
2023/09/12	10	21.30	0	0.00	21.35	10	2,011	0.50%
2023/09/08	0	0.00	2	21.90	21.85	-2	1,980	-0.10%
2023/09/07	0	0.00	2	21.00	21.10	-2	1,933	-0.10%
2023/09/05	1	21.70	0	0.00	21.45	1	1,927	0.05%
2023/09/04	5	21.60	0	0.00	21.75	5	1,922	0.26%
2023/09/01	0.1	21.25	0	0.00	21.25	0.1	1,911	0.00%
2023/08/28	0	20.70	0	0.00	20.55	0	1,932	0.00%
2023/08/24	0.1	20.60	0	0.00	20.60	0.1	1,925	0.00%
2023/08/18	2	20.85	6	21.05	21.00	-4	1,943	-0.21%
2023/08/17	2	20.30	0	0.00	20.85	2	1,924	0.10%
2023/08/16	0.1	21.65	0	0.00	21.25	0.1	1,882	0.00%
2023/08/15	3	22.28	0	0.00	22.25	3	1,837	0.16%
2023/08/10	0	0.00	2	24.08	23.85	-2	1,820	-0.11%
2023/08/09	0	0.00	3	24.55	24.10	-3	1,815	-0.17%
2023/08/04	1	24.15	0	0.00	24.30	1	1,743	0.06%
2023/08/02	44	24.65	50	24.29	24.30	-6	1,703	-0.35%
2023/08/01	0	0.00	1	23.70	23.60	-1	1,583	-0.06%
2023/07/28	0	0.00	1	22.80	22.75	-1	1,538	-0.06%
2023/07/24	0.1	22.50	0	0.00	22.50	0.1	1,450	0.00%
2023/07/21	13	22.70	13	22.80	22.80	0	1,442	0.00%
2023/07/20	1	22.45	0	0.00	22.70	1	1,447	0.07%
2023/07/18	20	22.25	20	22.53	22.20	0	1,456	0.00%
2023/07/17	0.1	22.20	0	0.00	22.30	0.1	1,441	0.00%
2023/07/14	2	22.30	0	0.00	22.30	2	1,443	0.14%
2023/07/13	0.1	22.35	0	0.00	22.30	0.1	1,447	0.00%
2023/07/12	1.1	22.98	100	22.71	22.60	-99	1,475	-6.71%
2023/07/05	0	0.00	3	24.70	24.70	-3	1,445	-0.21%
2023/07/03	0	0.00	12	24.20	24.05	-12	1,458	-0.82%
2023/06/27	2	23.40	3	23.33	23.30	-1	1,485	-0.07%
2023/06/21	70.1	23.33	0	0.00	23.25	70.1	1,496	4.68%
2023/06/20	20	23.30	0	0.00	23.40	20	1,517	1.32%
2023/06/19	6	23.52	5	23.30	23.45	1	1,579	0.06%
2023/06/16	51	23.51	40.2	23.60	23.80	10.8	1,603	0.67%
2023/06/15	0	0.00	0.5	23.20	23.20	-0.5	1,704	-0.03%
2023/06/08	4	23.30	0.1	23.35	23.20	3.9	2,026	0.19%
2023/06/07	2	23.35	0	0.00	23.40	2	2,047	0.10%
2023/06/05	0	0.00	5	23.30	23.40	-5	2,051	-0.24%
2023/06/01	0.2	22.85	0	0.00	22.80	0.2	2,054	0.01%
2023/05/26	1.3	22.77	0	0.00	22.80	1.3	2,086	0.06%
2023/05/25	0.3	23.40	0	0.00	23.30	0.3	2,069	0.01%
2023/05/10	0	0.00	0.4	23.85	23.90	-0.4	2,205	-0.02%
2023/05/09	0.2	23.95	0	0.00	23.70	0.2	2,229	0.01%
2023/05/08	0	0.00	4	24.19	24.25	-4	2,244	-0.18%
2023/05/05	0	0.00	2	24.40	24.45	-2	2,280	-0.09%
2023/05/04	20	24.77	0	0.00	24.70	20	2,310	0.87%
2023/04/28	1	25.45	0	0.00	25.50	1	2,438	0.04%
2023/04/26	10	25.09	2	25.10	25.55	8	2,506	0.32%
2023/04/25	53	25.79	0.5	25.10	25.10	52.5	2,540	2.07%
2023/04/24	22	25.98	20	25.88	25.75	2	2,555	0.08%
2023/04/20	1.4	25.54	1	25.60	25.35	0.4	2,690	0.01%
2023/04/19	0	0.00	1	25.90	25.85	-1	2,716	-0.04%
2023/04/17	3	26.00	1	25.85	25.80	2	2,689	0.07%
2023/04/14	1	26.45	0	0.00	26.55	1	2,642	0.04%
2023/04/13	1	26.75	0	0.00	26.60	1	2,636	0.04%
2023/04/11	1	26.80	4	26.90	26.90	-3	2,635	-0.11%
2023/04/10	0	0.00	2	26.90	26.95	-2	2,662	-0.08%
2023/04/07	0	0.00	13	27.07	27.05	-13	2,666	-0.49%
2023/04/06	24	26.87	22	27.05	26.55	2	2,665	0.08%
2023/03/31	1.7	26.68	0	0.00	26.50	1.7	2,707	0.06%
2023/03/30	3	26.30	0	0.00	26.45	3	2,832	0.11%
2023/03/29	30	26.75	31	26.60	26.50	-1	2,903	-0.03%
2023/03/28	76.5	26.50	73.1	26.36	26.45	3.4	2,953	0.12%
2023/03/27	0	0.00	3.6	25.69	25.65	-3.6	2,956	-0.12%
2023/03/24	0	0.00	20	25.95	25.75	-20	3,050	-0.66%
2023/03/23	1	25.95	65	26.02	26.10	-64	3,104	-2.06%
2023/03/22	3	25.98	35	26.15	26.05	-32	3,135	-1.02%
2023/03/21	6	26.76	10	26.85	26.55	-4	3,134	-0.13%
2023/03/20	25.3	26.83	46	27.08	26.90	-20.7	3,101	-0.67%
2023/03/17	0	0.00	15.1	26.42	26.30	-15.1	3,075	-0.49%
2023/03/16	10	25.13	40	25.00	24.90	-30	2,861	-1.05%
2023/03/15	0	0.00	21	25.37	25.10	-21	2,865	-0.73%
2023/03/14	0	0.00	4.5	24.91	24.85	-4.5	2,869	-0.16%
2023/03/13	2	24.80	4	24.70	24.90	-2	2,867	-0.07%
2023/03/10	16	24.87	14	24.90	24.80	2	2,868	0.07%
2023/03/09	0	0.00	18	24.90	24.90	-18	2,919	-0.62%
2023/03/08	32	24.79	32	24.88	24.95	0	3,079	0.00%
2023/03/03	32	24.64	2	24.38	24.40	30	3,099	0.97%
2023/03/02	20	24.75	53	24.56	24.60	-33	3,081	-1.07%
2023/03/01	32	24.81	32	24.80	24.75	0	3,075	0.00%
2023/02/24	20.5	24.98	15	25.05	25.10	5.5	3,065	0.18%
2023/02/23	21	25.18	30	25.12	25.10	-9	3,069	-0.29%
2023/02/22	30	25.05	30	25.10	25.20	0	3,084	0.00%
2023/02/21	11	25.05	11	25.05	25.05	0	3,078	0.00%
2023/02/20	0	0.00	3	25.10	25.10	-3	3,082	-0.10%
2023/02/15	0.5	24.10	0.4	24.08	23.95	0.1	3,064	0.00%
2023/02/14	10	24.05	10	24.05	24.10	0	3,060	0.00%
2023/02/13	20	23.88	20	23.95	23.95	0	3,074	0.00%
2023/02/10	20	24.05	20	23.90	23.80	0	3,078	0.00%
2023/02/09	10	24.30	9	24.25	24.05	1	3,059	0.03%
2023/02/08	1	24.30	0.1	24.35	24.30	1	3,057	0.03%
2023/02/06	20	24.25	20	24.50	24.60	0	3,034	0.00%
2023/02/03	2	24.60	0	0.00	24.35	2	3,004	0.07%
2023/02/02	0	0.00	4	24.20	24.30	-4	2,963	-0.13%
2023/01/31	0	0.00	5.1	23.91	23.75	-5.1	2,906	-0.18%
2023/01/30	1	23.65	3	23.80	23.70	-2	2,841	-0.07%
2023/01/17	60	23.48	70.5	23.41	23.45	-10.5	2,807	-0.38%
2023/01/16	20.2	23.40	36	23.50	23.30	-15.8	2,796	-0.56%
2023/01/13	1	22.95	0	0.00	23.35	1	2,759	0.04%
2023/01/12	61	23.33	20	23.00	23.20	41	2,804	1.46%
2023/01/11	30	22.83	24	23.22	23.30	6	2,812	0.21%
2023/01/10	8	23.00	6.1	22.83	22.85	1.9	2,796	0.07%
2023/01/09	1	22.40	0	0.00	22.40	1	2,707	0.04%
2023/01/06	7	22.01	2	22.00	21.90	5	2,677	0.19%
2023/01/03	9	22.12	2	22.15	22.10	7	2,712	0.26%
2022/12/30	0	0.00	22	22.15	22.10	-22	2,705	-0.81%
2022/12/29	85	22.21	9	22.01	22.20	76	2,693	2.82%
2022/12/28	8	22.10	8	22.46	22.10	0	2,682	0.00%
2022/12/27	2	22.30	1	22.25	22.20	1	2,646	0.04%
2022/12/26	6	22.09	6	22.05	22.35	0	2,630	0.00%
2022/12/23	1	22.10	1	22.15	22.10	0	2,595	0.00%
2022/12/22	1	21.60	0	0.00	21.75	1	2,525	0.04%
2022/12/21	2	21.10	0	0.00	20.95	2	2,424	0.08%
2022/12/19	0	0.00	5	21.10	21.10	-5	2,302	-0.22%
2022/12/16	3.1	21.73	0	0.00	21.50	3.1	2,245	0.14%
2022/12/15	21	21.79	29	21.91	21.75	-8	2,152	-0.37%
2022/12/14	0	0.00	11	21.94	21.70	-11	2,099	-0.52%
2022/12/09	1	21.30	3	21.27	21.05	-2	1,987	-0.10%
2022/12/08	1.1	20.51	2	20.50	20.50	-0.9	1,881	-0.05%
2022/12/07	10	21.05	36	20.85	20.75	-26	1,869	-1.39%
2022/12/06	40	21.45	38	21.35	21.05	2	1,862	0.11%
2022/12/05	32	21.92	10	21.90	21.80	22	1,835	1.20%
2022/12/02	0	0.00	5	21.93	21.90	-5	1,826	-0.27%
2022/12/01	21	22.21	21	22.20	22.25	0	1,809	0.00%
2022/11/30	43	22.20	36	22.25	22.40	7	1,749	0.40%
2022/11/29	2	20.95	0	0.00	20.90	2	1,582	0.13%
2022/11/28	0	0.00	6	20.75	20.80	-6	1,595	-0.38%
2022/11/25	0.3	20.60	0	0.00	20.50	0.3	1,582	0.02%
2022/11/23	1	20.55	2	20.40	20.45	-1	1,570	-0.06%
2022/11/22	0.1	20.50	2	20.75	20.45	-1.9	1,584	-0.12%
2022/11/21	6	20.54	35	20.48	20.50	-29	1,601	-1.81%
2022/11/18	2	20.68	2	20.83	20.60	0	1,623	0.00%
2022/11/17	6	20.78	3	20.85	20.80	3	1,711	0.18%
2022/11/16	32.2	20.75	30	20.62	20.60	2.2	1,726	0.13%
2022/11/15	1	21.00	0	0.00	20.95	1	1,745	0.06%
2022/11/14	11.1	20.90	10	20.70	21.00	1.1	1,752	0.07%
2022/11/10	55	20.57	55	20.49	20.60	0	1,735	0.00%
2022/11/09	60	20.60	66	20.59	20.60	-6	1,789	-0.34%
2022/11/08	0	0.00	2	20.40	20.40	-2	1,799	-0.11%
2022/11/04	31	20.00	79	20.07	20.20	-48	1,849	-2.59%
2022/11/03	71	20.49	153	20.42	20.30	-82	1,921	-4.27%	大賣/
2022/11/02	85	20.65	90	20.50	20.45	-5	1,963	-0.25%
2022/11/01	31	20.25	30	20.52	20.50	1	2,007	0.05%
2022/10/31	73	20.51	73	20.31	20.25	0	2,054	0.00%
2022/10/28	60	20.73	60	20.47	20.20	0	2,138	0.00%
2022/10/27	35	20.58	35	20.66	20.70	0	2,175	0.00%
2022/10/26	40	20.20	41	20.38	20.40	-1	2,216	-0.05%
2022/10/25	70	20.49	70	20.16	20.10	0	2,227	0.00%
2022/10/24	70	21.10	70	20.94	20.60	0	2,234	0.00%
2022/10/21	90	21.38	32	21.22	21.10	58	2,335	2.48%
2022/10/20	21	20.75	21	21.15	21.60	0	2,431	0.00%
2022/10/18	65	20.92	50	20.71	21.00	15	2,409	0.62%
2022/10/17	30	19.93	0	0.00	20.10	30	2,454	1.22%
2022/10/13	2	19.55	0	0.00	19.15	2	2,579	0.08%
2022/10/12	0	0.00	10	20.05	20.15	-10	2,668	-0.37%
2022/10/11	0.1	20.30	0	0.00	20.20	0.1	2,749	0.00%
2022/10/06	0	0.00	1	20.70	20.70	-1	2,829	-0.04%
2022/09/30	1	20.00	0	0.00	20.55	1	2,985	0.03%
2022/09/28	0	0.00	2	19.70	19.70	-2	3,026	-0.07%
2022/09/27	3	20.70	1	20.55	20.75	2	2,998	0.07%
2022/09/26	0	0.00	3	20.80	20.80	-3	3,003	-0.10%
2022/09/23	12	21.84	1	22.10	21.70	11	3,033	0.36%
2022/09/21	1	22.20	0	0.00	22.10	1	3,066	0.03%
2022/09/19	0	0.00	7	22.55	22.55	-7	3,056	-0.23%
2022/09/16	30	23.20	30	22.90	22.85	0	3,080	0.00%
2022/09/15	0	0.00	1	23.30	23.20	-1	3,093	-0.03%
2022/09/14	0.1	22.80	0	0.00	23.00	0.1	3,120	0.00%
2022/09/12	0	0.00	2	22.95	22.90	-2	3,161	-0.06%
2022/09/08	2	22.70	15	22.28	22.85	-13	3,175	-0.41%
2022/09/05	0.1	23.00	0	0.00	22.80	0.1	3,249	0.00%
2022/09/02	6	22.98	0	0.00	23.05	6	3,277	0.18%
2022/09/01	0	23.40	0	0.00	23.40	0	3,267	0.00%
2022/08/31	11	23.65	10	23.75	23.75	1	3,268	0.03%
2022/08/29	0.2	23.62	0	0.00	23.45	0.2	3,286	0.00%
2022/08/26	0.1	24.20	0	0.00	24.15	0.1	3,283	0.00%
2022/08/25	81	24.04	80	23.95	24.15	1	3,271	0.03%
2022/08/24	27	24.61	27	24.29	24.00	0	3,264	0.00%
2022/08/23	44.1	23.88	20	23.65	23.65	24.1	3,179	0.76%
2022/08/22	13	24.07	4	24.20	24.10	9	3,183	0.28%
2022/08/18	0.2	23.55	0	0.00	23.65	0.2	3,187	0.01%
2022/08/17	1	23.50	0	0.00	23.50	1	3,233	0.03%
2022/08/16	0.1	23.45	0	0.00	23.55	0.1	3,273	0.00%
2022/08/15	0	0.00	32	23.83	23.65	-32	3,272	-0.98%
2022/08/12	0	0.00	1	23.70	23.70	-1	3,279	-0.03%
2022/08/10	31	23.20	30	23.45	23.40	1	3,308	0.03%
2022/08/09	50	22.52	10	22.30	22.65	40	3,300	1.21%
2022/08/08	0	0.00	3	21.20	22.00	-3	3,300	-0.09%
2022/08/05	30.1	21.35	130	21.12	21.30	-99.9	3,297	-3.03%	大賣/
2022/08/04	0.2	20.90	37	21.54	21.25	-36.8	3,337	-1.10%
2022/08/03	20	22.10	34	21.92	22.00	-14	3,357	-0.42%
2022/08/02	7.1	22.42	0	0.00	22.35	7.1	3,461	0.20%
2022/08/01	3	22.50	0	0.00	22.75	3	3,702	0.08%
2022/07/29	2	22.75	0	0.00	22.85	2	3,934	0.05%
2022/07/28	35	22.68	30	22.85	22.75	5	3,928	0.13%
2022/07/27	33	24.79	129	24.69	24.80	-96	3,814	-2.52%	大賣/
2022/07/26	0	0.00	60	25.16	25.15	-60	3,718	-1.61%
2022/07/25	0	0.00	38	25.33	25.35	-38	3,706	-1.03%
2022/07/22	23	25.46	28	25.18	25.10	-5	3,773	-0.13%
2022/07/21	25	25.66	2	25.60	25.70	23	3,762	0.61%
2022/07/20	86	25.95	48	25.76	25.85	38	3,744	1.01%
2022/07/19	36	25.40	49	25.82	25.95	-13	3,734	-0.35%
2022/07/18	30	24.50	37	24.94	25.35	-7	3,722	-0.19%
2022/07/15	38	24.50	41	24.56	24.85	-3	3,697	-0.08%
2022/07/14	22	23.82	22	24.16	24.35	0	3,677	0.00%
2022/07/13	65	23.43	6	23.75	23.60	59	3,661	1.61%
2022/07/12	0	0.00	2	22.90	22.40	-2	3,630	-0.06%
2022/07/11	13	24.00	4	24.00	23.95	9	3,584	0.25%
2022/07/08	0	0.00	1	24.40	24.25	-1	3,605	-0.03%
2022/07/07	1	24.05	26	24.07	24.10	-25	3,651	-0.68%
2022/07/06	18	23.98	0	0.00	23.60	18	3,705	0.49%
2022/07/05	1	24.15	14	24.30	24.35	-13	3,743	-0.35%
2022/07/01	14	23.92	1.8	24.01	23.70	12.2	3,809	0.32%
2022/06/30	7	24.60	0	0.00	24.75	7	3,803	0.18%
2022/06/29	11.1	25.50	15	25.32	25.15	-3.9	3,799	-0.10%
2022/06/28	60	25.87	64.1	25.68	25.70	-4.1	3,826	-0.11%
2022/06/27	1	25.75	0	0.00	25.95	1	3,883	0.03%
2022/06/24	0	0.00	1	25.15	25.30	-1	3,909	-0.03%
2022/06/23	2	24.45	0	0.00	24.55	2	3,954	0.05%
2022/06/21	20	24.78	26	25.19	25.25	-6	4,104	-0.15%
2022/06/20	6	24.85	0	0.00	24.60	6	4,131	0.15%
2022/06/17	2.1	25.53	2	25.55	25.50	0.1	4,187	0.00%
2022/06/16	82.1	26.61	80	26.24	25.90	2.1	4,297	0.05%
2022/06/15	0	0.00	5	26.00	26.55	-5	4,330	-0.12%
2022/06/14	5	25.56	0	0.00	25.80	5	4,349	0.11%
2022/06/13	0.1	25.80	0	0.00	25.90	0.1	4,398	0.00%
2022/06/10	30.1	26.20	33	26.24	26.30	-2.9	4,424	-0.07%
2022/06/09	10	26.30	10	26.35	26.35	0	4,468	0.00%
2022/06/08	0	0.00	8	26.30	26.30	-8	4,600	-0.17%
2022/06/07	12	25.96	10	26.05	26.00	2	4,654	0.04%
2022/06/06	1	26.05	5	26.03	26.00	-4	4,776	-0.08%
2022/06/01	2	25.75	25	25.80	25.75	-23	5,046	-0.46%
2022/05/31	20	25.78	22	25.80	25.50	-2	5,219	-0.04%
2022/05/30	20	25.68	21	25.75	25.75	-1	5,806	-0.02%
2022/05/27	50	25.46	40	25.37	25.30	10	6,241	0.16%
2022/05/26	51.1	25.53	53	25.12	25.25	-1.9	6,344	-0.03%
2022/05/25	5	25.43	5	25.64	25.65	0	6,354	0.00%
2022/05/24	31.1	25.34	30	24.95	24.90	1.1	6,374	0.02%
2022/05/23	22.1	25.71	22	25.46	25.50	0.1	6,346	0.00%
2022/05/20	4	26.05	6.1	26.18	26.15	-2.1	6,359	-0.03%
2022/05/19	20.1	25.45	27	25.80	26.05	-6.9	6,390	-0.11%
2022/05/17	6	25.43	3	25.50	25.35	3	6,376	0.05%
2022/05/16	1.1	24.78	82	24.51	24.65	-80.9	6,344	-1.28%
2022/05/13	80	23.88	0	0.00	24.00	80	6,361	1.26%
2022/05/12	41.3	23.68	37	23.40	23.50	4.3	6,452	0.07%
2022/05/11	32.1	23.81	9	23.90	23.90	23.1	6,429	0.36%
2022/05/10	4	24.18	27	24.07	24.45	-23	6,381	-0.36%
2022/05/09	9.3	24.66	4	24.64	24.55	5.3	6,286	0.08%
2022/05/06	12.1	27.06	0	0.00	27.05	12.1	6,097	0.20%
2022/05/05	7	29.07	1	29.15	29.00	6	5,944	0.10%
2022/05/04	10	28.80	10	28.80	28.85	0	5,999	0.00%
2022/05/03	22	28.59	19	28.64	28.75	3	6,064	0.05%
2022/04/29	27.5	29.13	11	28.81	28.95	16.5	6,120	0.27%
2022/04/28	8	28.46	14	28.80	28.95	-6	6,169	-0.10%
2022/04/27	24	27.79	32	27.55	27.70	-8	6,091	-0.13%
2022/04/26	1	28.40	6	28.47	28.40	-5	6,176	-0.08%
2022/04/25	16	28.99	4	29.25	28.75	12	6,183	0.19%
2022/04/22	10	29.85	7	29.56	29.85	3	6,157	0.05%
2022/04/21	89	29.34	1	29.30	29.45	88	6,161	1.43%
2022/04/20	51	28.60	0	0.00	28.65	51	6,124	0.83%
2022/04/19	5	28.77	0	0.00	28.75	5	6,147	0.08%
2022/04/18	3	28.45	1	28.45	28.40	2	6,317	0.03%
2022/04/15	44	29.02	40.7	29.00	28.95	3.3	6,379	0.05%
2022/04/14	2	28.90	26.3	28.91	28.95	-24.3	6,809	-0.36%
2022/04/13	11	28.32	24.1	28.72	28.80	-13.1	6,888	-0.19%
2022/04/12	8	28.01	0	0.00	27.80	8	6,890	0.12%
2022/04/11	5	28.57	0	0.00	28.30	5	6,869	0.07%
2022/04/08	3	29.20	1	29.25	29.15	2	6,842	0.03%
2022/04/07	4	29.44	1	29.15	29.05	3	6,870	0.04%
2022/04/06	72	29.84	72	29.69	29.65	0	6,909	0.00%
2022/04/01	28	29.88	1	29.95	30.00	27	6,930	0.39%
2022/03/31	0	0.00	26	30.19	30.10	-26	6,932	-0.38%
2022/03/30	0	0.00	11	29.99	30.00	-11	6,948	-0.16%
2022/03/28	11	29.84	7	29.86	30.20	4	6,913	0.06%
2022/03/25	0	0.00	0.3	30.57	30.40	-0.3	6,893	0.00%
2022/03/23	1	30.15	7	30.09	30.20	-6	6,799	-0.09%
2022/03/22	2	30.15	2.3	30.09	30.20	-0.3	6,782	0.00%
2022/03/21	35	29.87	10.2	29.88	29.95	24.8	6,717	0.37%
2022/03/18	0.1	29.00	11	29.06	29.00	-10.9	6,681	-0.16%
2022/03/17	1	28.85	4	28.78	28.90	-3	6,660	-0.05%
2022/03/16	3	28.13	0	0.00	28.20	3	6,651	0.05%
2022/03/15	5	28.39	1	28.40	28.40	4	6,657	0.06%
2022/03/14	8.1	28.83	3	28.75	28.85	5.1	6,692	0.08%
2022/03/11	40	28.60	1	29.15	28.55	39	6,705	0.58%
2022/03/10	0	0.00	6	28.53	28.50	-6	6,602	-0.09%
2022/03/09	8	27.83	2	27.95	28.00	6	6,603	0.09%
2022/03/08	27	28.77	2	28.55	28.05	25	6,583	0.38%
2022/03/07	80	30.10	82	29.77	29.65	-2	6,537	-0.03%
2022/03/04	3	30.50	49	30.58	30.50	-46	6,564	-0.70%
2022/03/03	54	31.69	9	31.87	31.45	45	6,548	0.69%
2022/03/02	2	30.38	14	30.45	31.05	-12	6,038	-0.20%
2022/03/01	9	29.28	5	29.23	29.70	4	5,686	0.07%
2022/02/25	11	28.70	15	28.41	28.40	-4	5,692	-0.07%
2022/02/24	11.1	28.68	10	28.46	28.45	1.1	5,737	0.02%
2022/02/22	3	29.40	0	0.00	29.10	3	5,841	0.05%
2022/02/21	3	29.80	2	29.80	29.75	1	5,842	0.02%
2022/02/16	2	28.85	0	0.00	29.00	2	6,077	0.03%
2022/02/15	21	29.09	20	29.20	29.00	1	6,105	0.02%
2022/02/11	1	29.40	1	29.45	29.20	0	6,342	0.00%
2022/02/09	1	29.45	3	29.32	29.45	-2	6,392	-0.03%
2022/02/08	2	29.15	1	29.00	29.20	1	6,392	0.02%
2022/01/26	101.1	27.67	104	27.56	27.55	-2.9	6,377	-0.05%	大買/大賣/
2022/01/25	12	27.20	1	27.50	27.20	11	6,429	0.17%
2022/01/24	4	27.68	8	27.65	27.85	-4	6,458	-0.06%
2022/01/21	33.2	28.52	67	28.14	28.10	-33.8	6,530	-0.52%
2022/01/20	0	0.00	2.8	28.68	28.60	-2.8	6,595	-0.04%
2022/01/19	22	28.69	4	29.55	28.65	18	6,694	0.27%
2022/01/18	8.2	28.78	5	28.90	28.70	3.2	6,689	0.05%
2022/01/17	11	28.68	8	28.58	28.90	3	6,772	0.04%
2022/01/14	7.2	28.84	3	29.20	28.75	4.2	6,950	0.06%
2022/01/13	23	29.40	7	29.39	29.35	16	7,102	0.23%
2022/01/12	7.6	29.16	10	29.16	29.10	-2.5	7,191	-0.03%
2022/01/11	33.1	29.32	0	0.00	29.30	33.1	7,293	0.45%
2022/01/10	1.1	30.24	0	0.00	30.20	1.1	7,483	0.02%
2022/01/07	153	30.75	154	31.08	30.80	-1	7,688	-0.01%	大買/大賣/
2022/01/06	12	30.17	2	30.40	30.25	10	7,697	0.13%
2022/01/05	6	30.63	0	0.00	30.60	6	8,095	0.07%
2022/01/04	11.2	31.08	0	0.00	30.85	11.2	8,689	0.13%
2022/01/03	2	31.55	0	0.00	31.20	2	9,127	0.02%
2021/12/30	7.2	31.86	9	31.96	31.55	-1.8	9,556	-0.02%
2021/12/29	0	0.00	2	31.58	31.90	-2	10,138	-0.02%
2021/12/28	0	0.00	6	31.33	31.35	-6	10,712	-0.06%
2021/12/27	2	31.05	0	0.00	31.00	2	11,127	0.02%
2021/12/24	3	31.25	0	0.00	31.20	3	11,950	0.03%
2021/12/23	0	0.00	4	31.25	31.25	-4	12,855	-0.03%
2021/12/22	0	0.00	4	31.11	31.05	-4	14,973	-0.03%
2021/12/21	3	30.70	0	0.00	31.05	3	16,225	0.02%
2021/12/20	10	31.00	10	31.00	31.00	0	17,505	0.00%
2021/12/17	12	30.89	10	30.80	30.80	2	18,740	0.01%
2021/12/16	2	30.98	1	30.85	30.90	1	19,854	0.01%
2021/12/15	3	30.97	6	31.04	31.05	-3	20,506	-0.01%
2021/12/14	1	31.50	7	31.65	31.10	-6	21,861	-0.03%
2021/12/13	2	31.48	10	31.60	31.45	-8	23,383	-0.03%
2021/12/10	8	31.54	1	31.50	31.50	7	23,910	0.03%
2021/12/09	2	32.20	0	0.00	32.05	2	24,007	0.01%
2021/12/08	0	0.00	1	32.70	32.45	-1	24,107	0.00%
2021/12/07	0	0.00	9	32.04	32.10	-9	24,142	-0.04%
2021/12/03	0	0.00	4	32.13	31.85	-4	24,149	-0.02%
2021/12/02	7	31.33	2	31.80	31.35	5	24,161	0.02%
2021/12/01	3	31.67	8	31.43	31.95	-5	24,094	-0.02%
2021/11/30	46	31.50	4	31.53	31.40	42	24,052	0.17%
2021/11/29	96	31.48	13	31.63	31.90	83	23,964	0.35%
2021/11/26	13	33.24	46.2	33.25	33.40	-33.2	23,829	-0.14%
2021/11/25	5	33.11	0	0.00	33.05	5	23,805	0.02%
2021/11/24	0	0.00	6	33.27	33.55	-6	23,765	-0.03%
2021/11/23	0	0.00	7	32.48	32.35	-7	23,794	-0.03%
2021/11/22	35	32.43	1	32.65	32.70	34	23,762	0.14%
2021/11/19	1	33.50	3	33.32	33.00	-2	23,672	-0.01%
2021/11/18	4	33.00	44	33.07	33.00	-40	23,677	-0.17%
2021/11/17	15	33.00	7	33.29	33.35	8	23,672	0.03%
2021/11/16	49	33.34	2	33.33	33.00	47	23,674	0.20%
2021/11/15	34	34.29	2	34.18	33.95	32	23,540	0.14%
2021/11/12	5	34.64	9	34.64	34.80	-4	23,513	-0.02%
2021/11/11	28	34.81	10	34.82	34.70	18	23,516	0.08%
2021/11/10	37	35.72	18	35.68	35.35	19	23,511	0.08%
2021/11/09	5	34.51	11	34.56	34.55	-6	23,255	-0.03%
2021/11/08	7	34.35	1	34.60	34.35	6	23,225	0.03%
2021/11/05	13	34.08	24	34.30	34.20	-11	23,213	-0.05%
2021/11/04	6	34.06	46	34.10	34.00	-40	23,204	-0.17%
2021/11/03	50	33.98	52.4	34.15	34.40	-2.4	23,181	-0.01%
2021/11/02	3	34.17	2	33.93	33.75	1	23,168	0.00%
2021/11/01	8	34.59	0	0.00	34.45	8	23,137	0.03%
2021/10/29	11	34.13	1	34.10	34.40	10	23,112	0.04%
2021/10/28	15	34.77	4.4	34.97	34.60	10.6	23,013	0.05%
2021/10/27	8	35.14	3	35.70	35.40	5	22,954	0.02%
2021/10/26	89	35.39	54.1	35.50	35.40	34.9	22,876	0.15%
2021/10/25	96	36.09	92.3	36.32	36.25	3.7	22,792	0.02%
2021/10/22	30.1	36.15	1	36.05	36.00	29.1	22,749	0.13%
2021/10/21	14	37.63	5	37.64	37.45	9	22,630	0.04%
2021/10/20	0	0.00	73	37.02	37.00	-73	22,522	-0.32%
2021/10/19	12.1	37.18	1	37.30	37.35	11.1	22,571	0.05%
2021/10/18	0.1	37.90	21	38.12	37.80	-20.9	22,550	-0.09%
2021/10/15	2	36.58	23.5	36.53	36.85	-21.5	22,358	-0.10%
2021/10/14	68	36.02	21	35.87	35.90	47	22,261	0.21%
2021/10/13	5	38.68	164	38.49	37.70	-159	21,920	-0.73%	大賣/鉅額交易
2021/10/12	211	38.60	237.5	38.00	38.00	-26.5	21,540	-0.12%	大買/大賣/
2021/10/08	114.5	38.57	134	38.44	38.70	-19.5	21,009	-0.09%	大買/大賣/
2021/10/07	55	37.49	32.5	38.02	38.60	22.5	20,791	0.11%
2021/10/06	204	38.17	46	37.84	37.05	158	20,704	0.76%	大買/鉅額交易
2021/10/05	118	36.62	114	37.14	37.80	4	20,263	0.02%	大買/大賣/
2021/10/04	88.8	36.45	64	36.38	35.75	24.8	19,806	0.13%
2021/10/01	55.5	38.19	75.4	37.04	36.85	-19.9	19,614	-0.10%
2021/09/30	83	39.15	57	38.19	37.70	26	19,341	0.13%
2021/09/29	357	41.28	327	41.00	39.90	30	18,976	0.16%	大買/大賣/
2021/09/28	18	40.31	26	40.67	41.20	-8	17,900	-0.04%
2021/09/27	168.4	40.77	164	40.23	39.70	4.4	20,273	0.02%	大買/大賣/
2021/09/24	62	38.70	61.5	38.80	38.95	0.5	20,095	0.00%
2021/09/23	42	37.28	57	37.28	37.90	-15	19,214	-0.08%
2021/09/22	2	35.40	156.1	35.10	36.45	-154.1	18,579	-0.83%	大賣/鉅額交易
2021/09/17	78	36.09	24.9	36.39	35.65	53.1	18,086	0.29%
2021/09/16	36.2	36.36	177	36.38	37.15	-140.8	16,909	-0.83%	大賣/鉅額交易
2021/09/15	20.5	34.39	108	34.74	34.00	-87.5	15,636	-0.56%	大賣/
2021/09/14	12.2	33.69	2	33.78	34.00	10.2	15,398	0.07%
2021/09/13	0	0.00	22	34.06	34.00	-22	15,526	-0.14%
2021/09/10	0	0.00	12	32.97	33.10	-12	15,655	-0.08%
2021/09/09	0	0.00	8	32.05	32.00	-8	15,754	-0.05%
2021/09/08	24	31.89	65	32.32	31.60	-41	15,992	-0.26%
2021/09/07	0	0.00	27	32.60	32.95	-27	16,689	-0.16%
2021/09/06	5	31.88	0	0.00	31.80	5	16,738	0.03%
2021/09/03	10	32.25	23	32.57	32.35	-13	16,864	-0.08%
2021/09/02	37	32.07	0	0.00	32.00	37	17,089	0.22%
2021/09/01	2.1	32.75	0	0.00	32.65	2.1	17,361	0.01%
2021/08/31	13	33.15	22	32.94	32.95	-9	17,576	-0.05%
2021/08/30	5	32.57	1	33.00	32.55	4	17,926	0.02%
2021/08/27	0	0.00	16	32.67	32.75	-16	18,213	-0.09%
2021/08/26	1	31.75	7	31.82	31.70	-6	19,025	-0.03%
2021/08/25	1	31.35	5.5	31.69	31.35	-4.5	20,738	-0.02%
2021/08/24	1	31.40	3	31.38	31.15	-2	21,035	-0.01%
2021/08/23	2	30.75	5	30.95	30.85	-3	21,719	-0.01%
2021/08/20	8	30.06	0	0.00	30.05	8	22,028	0.04%
2021/08/19	98	30.78	69	30.58	30.55	29	22,234	0.13%
2021/08/18	52	30.52	11	30.00	31.25	41	22,947	0.18%
2021/08/17	2	30.53	10	30.89	30.15	-8	23,073	-0.03%
2021/08/16	184.3	30.71	45	30.58	30.50	139.3	23,202	0.60%	大買/鉅額交易
2021/08/13	54	32.53	8	32.53	32.10	46	23,247	0.20%
2021/08/12	0	0.00	22	33.08	33.30	-22	23,400	-0.09%
2021/08/11	17.7	32.59	5	32.83	32.50	12.7	23,721	0.05%
2021/08/10	4	33.40	1	33.20	33.25	3	23,915	0.01%
2021/08/09	3	33.75	3	33.85	33.70	0	24,186	0.00%
2021/08/06	8	34.03	16	34.48	33.85	-8	24,524	-0.03%
2021/08/05	12	33.62	10	33.98	33.70	2	24,927	0.01%
2021/08/04	1	34.00	36	34.07	34.00	-35	25,165	-0.14%
2021/08/03	17	33.51	15	33.60	33.50	2	25,522	0.01%
2021/08/02	8	32.94	3	33.05	33.75	5	25,844	0.02%
2021/07/30	17	32.76	5	32.83	32.75	12	26,439	0.05%
2021/07/29	13	32.95	29	32.55	32.75	-16	26,948	-0.06%
2021/07/28	32	31.66	30	32.22	32.10	2	27,428	0.01%
2021/07/27	6.2	32.76	0	0.00	32.65	6.2	28,122	0.02%
2021/07/26	33	34.55	124	34.28	34.25	-91	29,395	-0.31%	大賣/
2021/07/23	4	34.94	49	34.59	34.95	-45	30,292	-0.15%
2021/07/22	65	33.76	18	34.04	33.55	47	30,733	0.15%
2021/07/21	98	34.17	56	33.93	33.90	42	31,155	0.13%
2021/07/20	69.8	35.05	22	34.92	34.80	47.8	31,290	0.15%
2021/07/19	9	35.53	38	36.20	36.50	-29	31,526	-0.09%
2021/07/16	25	35.79	28	36.07	36.10	-3	32,416	-0.01%
2021/07/15	13	35.70	25	35.35	36.25	-12	33,050	-0.04%
2021/07/14	52	34.51	28	35.13	35.05	24	34,334	0.07%
2021/07/13	46.5	35.43	113	35.93	35.00	-66.5	34,887	-0.19%	大賣/
2021/07/12	20.1	36.67	9	36.70	36.55	11.1	35,710	0.03%
2021/07/09	34	37.14	7	37.69	37.00	27	36,360	0.07%
2021/07/08	40	37.42	21	37.78	37.45	19	36,740	0.05%
2021/07/07	137	38.05	13.1	38.05	37.70	123.9	37,114	0.33%	大買/鉅額交易
2021/07/06	29	39.09	41.3	39.27	39.60	-12.3	36,992	-0.03%
2021/07/05	83	39.38	61.2	39.66	39.10	21.9	36,582	0.06%
2021/07/02	305.1	41.59	317.1	41.41	38.00	-12.1	35,624	-0.03%	大買/大賣/
2021/07/01	24	39.93	55	40.30	40.80	-31	32,131	-0.10%
2021/06/30	7.3	36.41	110	36.90	37.10	-102.7	31,205	-0.33%	大賣/鉅額交易
2021/06/29	50	36.56	57	37.31	36.30	-7	30,938	-0.02%
2021/06/28	13	36.36	44	36.23	36.40	-31	30,515	-0.10%
2021/06/25	5.2	35.86	6	36.23	35.90	-0.8	30,451	0.00%
2021/06/24	57.3	35.90	249	36.11	36.30	-191.8	30,419	-0.63%	大賣/鉅額交易
2021/06/23	21	35.41	165	35.60	35.55	-144	30,216	-0.48%	大賣/鉅額交易
2021/06/22	37	34.81	34	35.14	35.00	3	29,952	0.01%
2021/06/21	165	34.22	5	34.43	34.10	160	29,728	0.54%	大買/鉅額交易
2021/06/18	42	35.93	18	36.15	35.80	24	29,486	0.08%
2021/06/17	13	36.78	9	36.88	36.85	4	29,354	0.01%
2021/06/16	48.2	37.17	215.1	37.62	36.30	-166.9	29,221	-0.57%	大賣/鉅額交易
2021/06/15	7	35.86	3	36.20	35.85	4	28,506	0.01%
2021/06/11	28	35.46	21	35.85	35.75	7	28,550	0.02%
2021/06/10	123.2	35.66	73	35.21	35.95	50.2	28,699	0.17%	大買/
2021/06/09	36.4	36.73	26	37.44	36.25	10.4	28,751	0.04%
2021/06/08	75.4	37.49	51	37.51	37.20	24.4	28,929	0.08%
2021/06/07	169.8	37.87	31	38.35	38.15	138.8	29,315	0.47%	大買/鉅額交易
2021/06/04	88	38.52	24	38.40	38.25	64	29,199	0.22%
2021/06/03	71	38.94	86.5	39.29	39.00	-15.5	29,262	-0.05%
2021/06/02	362.5	38.71	300	38.25	37.70	62.5	28,922	0.22%	大買/大賣/
2021/06/01	25	35.96	63	36.25	36.50	-38	27,258	-0.14%
2021/05/31	87.6	36.25	95	36.53	36.30	-7.4	27,050	-0.03%
2021/05/28	27	34.55	90	34.26	34.20	-63	26,387	-0.24%
2021/05/27	53	33.37	222	33.40	33.05	-169	26,125	-0.65%	大賣/鉅額交易
2021/05/26	336	34.67	80	33.92	33.70	256	25,938	0.99%	大買/鉅額交易
2021/05/25	15	32.55	42	33.74	34.45	-27	25,343	-0.11%
2021/05/24	15	31.21	32	31.40	31.35	-17	25,296	-0.07%
2021/05/21	2	30.45	11.3	31.39	31.55	-9.3	25,265	-0.04%
2021/05/20	56.2	30.81	21	31.82	30.40	35.2	25,212	0.14%
2021/05/19	29	31.50	28.2	31.53	31.60	0.8	25,136	0.00%
2021/05/18	5	30.32	41	30.80	30.90	-36	24,986	-0.14%
2021/05/17	117	28.76	111	28.32	28.10	6	24,875	0.02%	大買/大賣/
2021/05/14	10	31.01	24	31.13	31.20	-14	24,620	-0.06%
2021/05/13	22	28.42	38	28.67	29.80	-16	24,303	-0.07%
2021/05/12	99	30.83	34	31.73	30.50	65	23,917	0.27%
2021/05/11	144	34.33	12	34.12	33.85	132	23,736	0.56%	大買/鉅額交易
2021/05/10	16	35.75	17.4	36.20	36.25	-1.4	23,436	-0.01%
2021/05/07	111	36.16	78	35.73	36.10	33	23,217	0.14%	大買/
2021/05/06	19.2	37.70	100	37.25	37.00	-80.8	22,688	-0.36%
2021/05/05	25.1	35.09	69	36.56	35.90	-44	22,513	-0.20%
2021/05/04	222	35.86	25.8	36.13	35.10	196.1	22,098	0.89%	大買/鉅額交易
2021/05/03	143.2	39.97	102	40.62	39.00	41.2	21,523	0.19%	大買/大賣/
2021/04/29	51	38.47	101.8	38.77	41.35	-50.8	20,315	-0.25%	大賣/
2021/04/28	40	37.90	10	38.24	37.60	30	19,398	0.15%
2021/04/27	166.1	35.86	149.1	36.76	37.15	17	19,018	0.09%	大買/大賣/
2021/04/26	18	37.03	3.5	37.06	37.40	14.5	18,623	0.08%
2021/04/23	121	35.04	150	35.61	36.05	-29	18,461	-0.16%	大買/大賣/
2021/04/22	95.2	38.14	13.1	38.77	36.40	82.1	18,361	0.45%
2021/04/21	33.1	37.45	150.4	37.34	37.20	-117.3	17,484	-0.67%	大賣/鉅額交易
2021/04/20	89.5	36.90	61	37.29	37.15	28.5	16,836	0.17%
2021/04/19	20	37.85	20	37.83	38.75	0	15,642	0.00%
2021/04/16	160	33.48	79	33.76	35.25	81	14,910	0.54%	大買/
2021/04/15	20	31.01	68.1	31.58	32.05	-48.1	13,874	-0.35%
2021/04/14	41	29.48	102.5	29.37	29.15	-61.5	13,338	-0.46%	大賣/
2021/04/13	32	29.44	22	28.85	28.80	10	12,951	0.08%
2021/04/12	4	28.50	57.4	28.62	28.75	-53.4	12,421	-0.43%
2021/04/09	12	26.21	54	26.14	26.15	-42	12,234	-0.34%
2021/04/08	22.5	25.57	1.1	25.65	25.65	21.4	12,313	0.17%
2021/04/07	79	25.86	28	25.85	25.85	51	12,564	0.41%
2021/04/06	5	26.44	6	26.35	26.40	-1	12,562	-0.01%
2021/04/01	60	25.40	77	25.60	25.60	-17	12,538	-0.14%
2021/03/31	3	25.30	6.4	25.47	25.50	-3.4	12,650	-0.03%
2021/03/30	3	25.03	7	24.99	25.20	-4	12,840	-0.03%
2021/03/29	28.5	24.87	2	25.00	24.95	26.5	13,816	0.19%
2021/03/26	0	0.00	41	24.51	24.65	-41	15,252	-0.27%
2021/03/25	15	24.10	0	0.00	24.00	15	15,354	0.10%
2021/03/24	10	24.10	9	23.94	24.10	1	15,359	0.01%
2021/03/23	11	23.85	3	23.98	23.80	8	15,387	0.05%
2021/03/22	0	0.00	11	24.17	24.15	-11	15,412	-0.07%
2021/03/19	68	23.81	59	23.93	23.95	9	15,544	0.06%
2021/03/18	10	24.28	4	24.30	24.20	6	15,626	0.04%
2021/03/17	72	24.26	63	24.17	24.15	9	15,673	0.06%
2021/03/16	205	25.01	148	24.70	24.60	57	15,624	0.36%	大買/大賣/
2021/03/15	31	25.41	39	25.73	25.80	-8	15,413	-0.05%
2021/03/12	31	24.94	44	24.78	25.30	-13	15,193	-0.09%
2021/03/11	31	24.40	63	24.07	24.45	-32	15,074	-0.21%
2021/03/10	0	0.00	149	23.24	23.30	-149	14,761	-1.01%	大賣/鉅額交易
2021/03/09	218	22.70	164	22.54	22.70	54	14,550	0.37%	大買/大賣/
2021/03/08	90	23.17	136	23.02	23.25	-46	14,315	-0.32%	大賣/
2021/03/05	129	22.05	134	21.73	21.70	-5	13,831	-0.04%	大買/大賣/
2021/03/04	0	0.00	16	22.21	22.25	-16	13,912	-0.12%
2021/03/03	1	21.90	55	21.98	22.15	-54	14,011	-0.39%
2021/03/02	24	21.76	2	21.83	21.65	22	14,023	0.16%
2021/02/26	2	22.13	3	22.15	22.15	-1	14,132	-0.01%
2021/02/25	0	0.00	20	22.19	22.30	-20	14,487	-0.14%
2021/02/24	8	21.93	14.5	22.46	21.65	-6.5	14,774	-0.04%
2021/02/23	0	0.00	37	22.21	22.25	-37	14,872	-0.25%
2021/02/22	0	0.00	32	21.86	21.90	-32	14,791	-0.22%
2021/02/19	10	21.67	29	21.71	21.90	-19	14,809	-0.13%
2021/02/18	58	21.61	14.9	22.00	21.75	43.1	14,865	0.29%
2021/02/17	2	21.40	34	21.29	21.50	-32	15,052	-0.21%
2021/02/05	31	20.68	15	20.70	20.70	16	15,126	0.11%
2021/02/04	102	21.00	18	21.03	20.80	84	15,431	0.54%	大買/
2021/02/03	72	20.94	73	20.95	21.05	-1	15,936	-0.01%
2021/02/02	35	20.65	71	20.87	20.95	-36	16,066	-0.22%
2021/02/01	4	19.83	13	20.34	20.40	-9	16,283	-0.06%
2021/01/29	34	20.20	94	20.05	20.10	-60	16,551	-0.36%
2021/01/28	58	20.50	54	20.70	20.65	4	16,527	0.02%
2021/01/27	32	20.43	81	21.01	20.60	-49	16,551	-0.30%
2021/01/26	249	19.67	226	19.56	19.75	23	16,437	0.14%	大買/大賣/
2021/01/25	84	19.73	56	20.04	20.15	28	16,467	0.17%
2021/01/22	9	18.96	42.5	19.03	19.30	-33.5	16,400	-0.20%
2021/01/21	61	18.70	65	18.70	18.70	-4	16,443	-0.02%
2021/01/20	85	18.88	28	18.94	18.65	57	16,679	0.34%
2021/01/19	109	19.94	99	19.68	19.70	10	16,937	0.06%	大買/
2021/01/18	52.4	20.05	5	20.10	20.00	47.4	17,350	0.27%
2021/01/15	139	20.49	115	20.59	20.70	24	17,316	0.14%	大買/大賣/
2021/01/14	273	21.45	234	21.21	21.20	39	17,192	0.23%	大買/大賣/
2021/01/13	61	21.69	61	21.69	21.70	0	17,145	0.00%
2021/01/12	15	21.60	12	21.83	21.50	3	17,124	0.02%
2021/01/11	20	22.41	14.1	22.54	22.35	5.9	16,962	0.03%
2021/01/08	236	22.35	223	22.25	22.25	13	17,133	0.08%	大買/大賣/
2021/01/07	8	22.96	23.9	22.82	22.60	-15.9	17,083	-0.09%
2021/01/06	252	22.72	229	22.12	22.05	23	16,947	0.14%	大買/大賣/
2021/01/05	224	22.84	237	22.66	22.70	-13	17,181	-0.08%	大買/大賣/
2021/01/04	242	22.93	224	22.81	22.95	18	17,103	0.11%	大買/大賣/
2020/12/31	159	22.37	178	22.59	22.60	-19	16,890	-0.11%	大買/大賣/
2020/12/30	205	22.25	223	22.10	22.15	-18	16,704	-0.11%	大買/大賣/
2020/12/29	180	21.87	170	21.98	21.95	10	16,457	0.06%	大買/大賣/
2020/12/28	120	21.94	109	22.09	22.00	11	16,379	0.07%	大買/大賣/
2020/12/25	79	21.77	61	21.90	21.90	18	16,215	0.11%
2020/12/24	12	21.63	17	21.79	21.90	-5	16,067	-0.03%
2020/12/23	132	22.10	35	21.45	21.00	97	15,843	0.61%	大買/
2020/12/22	39	22.36	175	21.92	21.45	-136	15,000	-0.91%	大賣/鉅額交易
2020/12/21	59	20.35	52	20.75	20.75	7	13,652	0.05%
2020/12/18	66	20.26	2	20.25	20.30	64	13,650	0.47%
2020/12/17	21	20.40	0	0.00	20.40	21	13,776	0.15%
2020/12/16	4	20.58	3	20.66	20.65	1	13,962	0.01%
2020/12/15	18	20.69	26	21.05	20.55	-8	14,724	-0.05%
2020/12/14	8	20.37	39	20.61	20.65	-31	16,035	-0.19%
2020/12/11	13	20.12	1	20.55	20.25	12	15,971	0.08%
2020/12/10	6	20.53	11	20.74	20.40	-5	16,052	-0.03%
2020/12/09	9	20.38	2	20.33	20.45	7	16,208	0.04%
2020/12/08	25	20.61	17	20.74	20.50	8	16,748	0.05%
2020/12/07	37	21.13	16.1	20.66	20.65	20.9	17,595	0.12%
2020/12/04	18	20.60	11	20.56	20.65	7	18,007	0.04%
2020/12/02	17.5	19.99	0	0.00	19.75	17.5	18,883	0.09%
2020/12/01	11	19.78	9.9	20.08	20.20	1.1	18,815	0.01%
2020/11/30	22	19.98	13	20.18	19.90	9	18,901	0.05%
2020/11/27	32	19.94	7.1	20.05	19.85	24.9	18,820	0.13%
2020/11/26	4	20.16	17	20.10	20.20	-13	18,621	-0.07%
2020/11/25	8	20.23	9	20.37	20.10	-1	18,576	-0.01%
2020/11/24	81	20.35	1	20.55	20.20	80	18,379	0.44%
2020/11/23	87	20.46	51	20.46	20.90	36	17,947	0.20%
2020/11/20	27	19.29	17	19.49	19.80	10	17,494	0.06%
2020/11/19	11	19.05	0.2	19.15	19.00	10.8	17,286	0.06%
2020/11/18	14	19.08	5	18.95	19.00	9	17,220	0.05%
2020/11/17	6	18.58	1	19.05	19.10	5	17,149	0.03%
2020/11/16	10	18.70	54	18.62	18.70	-44	17,023	-0.26%
2020/11/13	22	19.40	2	19.40	19.25	20	16,657	0.12%
2020/11/12	61	19.94	35	19.77	19.60	26	16,513	0.16%
2020/11/11	43	19.98	50	20.00	20.00	-7	16,366	-0.04%
2020/11/10	2	19.13	13.1	19.18	19.10	-11.1	15,820	-0.07%
2020/11/09	60	19.19	1	19.05	19.10	59	15,591	0.38%
2020/11/06	15	18.97	13	18.89	19.00	2	15,226	0.01%
2020/11/05	2	18.25	4	18.35	18.30	-2	14,840	-0.01%
2020/11/04	8	18.23	1	18.10	18.10	7	14,739	0.05%
2020/11/03	22	18.21	23.1	18.55	18.60	-1.1	14,574	-0.01%
2020/11/02	0	0.00	6	18.10	17.95	-6	14,306	-0.04%
2020/10/30	11	17.75	8	18.00	17.65	3	14,143	0.02%
2020/10/29	13	17.87	2	18.25	17.95	11	13,990	0.08%
2020/10/28	17	18.16	12	18.05	18.20	5	13,767	0.04%
2020/10/27	12	18.42	14.2	18.39	18.50	-2.2	13,405	-0.02%
2020/10/26	17.1	17.90	25	17.87	17.95	-7.9	12,908	-0.06%
2020/10/23	12	17.20	7	17.15	17.15	5	12,334	0.04%
2020/10/22	10	16.89	15	16.97	17.15	-5	12,219	-0.04%
2020/10/21	0	0.00	23	16.60	16.85	-23	12,048	-0.19%
2020/10/20	2	16.73	0	0.00	16.60	2	11,987	0.02%
2020/10/19	2	16.48	7	16.46	16.60	-5	11,907	-0.04%
2020/10/16	13	16.41	10	16.80	16.45	3	11,877	0.03%
2020/10/15	0	0.00	5	16.57	16.65	-5	11,639	-0.04%
2020/10/14	0	0.00	8	16.40	16.40	-8	11,511	-0.07%
2020/10/13	40	16.76	34	16.35	16.25	6	11,336	0.05%
2020/10/06	0	0.00	17	16.37	16.50	-17	10,738	-0.16%
2020/10/05	2	16.00	4	16.20	16.25	-2	10,644	-0.02%
2020/09/30	0	0.00	2	15.70	15.70	-2	10,605	-0.02%
2020/09/29	1	15.65	20	15.70	15.85	-19	10,589	-0.18%
2020/09/28	7	15.99	15	15.96	16.00	-8	10,516	-0.08%
2020/09/25	13	15.98	6	15.38	15.60	7	10,431	0.07%
2020/09/24	31	16.15	6	16.42	16.00	25	10,168	0.25%
2020/09/23	24	16.65	3	16.77	16.25	21	9,913	0.21%
2020/09/22	9	17.08	4	16.86	17.00	5	9,673	0.05%
2020/09/21	5	17.20	8	17.64	17.10	-3	9,469	-0.03%
2020/09/18	27	17.75	2	17.70	17.50	25	9,205	0.27%
2020/09/17	59	17.25	65	17.72	17.55	-6	8,368	-0.07%
2020/09/16	9	15.98	6	16.20	16.20	3	6,853	0.04%
2020/09/15	12	15.84	15	16.05	16.25	-3	6,847	-0.04%
2020/09/14	7	16.23	22	15.95	15.90	-15	6,652	-0.23%
2020/09/11	49	17.04	13	16.11	16.20	36	6,375	0.56%
2020/09/10	49	16.88	27	17.12	17.20	22	5,752	0.38%
2020/09/09	25	16.13	13.8	16.06	16.15	11.2	4,808	0.23%
2020/09/08	4	14.96	1	15.15	15.30	3	4,004	0.07%
2020/09/07	4	15.01	25.5	15.22	15.25	-21.5	3,496	-0.61%
2020/09/04	0	0.00	8	13.64	13.90	-8	2,763	-0.29%
2020/09/03	7	13.76	5	13.70	13.80	2	2,682	0.07%
2020/08/20	5	12.35	50	12.34	12.35	-45	2,368	-1.90%
2020/08/19	0	0.00	2	13.00	12.90	-2	2,326	-0.09%
2020/08/18	5	13.05	1	13.25	13.10	4	2,292	0.17%
2020/08/17	7	12.96	10	13.13	13.35	-3	2,223	-0.13%
2020/08/13	0.1	12.30	0	0.00	12.30	0.1	2,028	0.00%
2020/08/10	0	0.00	6	12.19	12.20	-6	2,124	-0.28%
2020/08/03	10	11.40	0	0.00	11.40	10	2,134	0.47%
2020/07/29	0	0.00	4	11.35	11.35	-4	2,204	-0.18%
2020/07/28	22	11.36	1	11.25	11.20	21	2,231	0.94%
2020/07/27	5	11.50	16	11.55	11.45	-11	2,272	-0.48%
2020/07/23	0	0.00	4	12.15	12.10	-4	2,251	-0.18%
2020/07/22	36	12.55	0	0.00	12.55	36	2,282	1.58%
2020/07/20	5	12.50	2	12.50	12.55	3	2,331	0.13%
2020/07/16	0	0.00	7	12.72	12.70	-7	2,377	-0.29%
2020/07/15	17	12.60	0	0.00	12.65	17	2,366	0.72%
2020/07/14	0.1	12.40	0	0.00	12.40	0.1	2,367	0.00%
2020/07/13	0	0.00	1	12.45	12.50	-1	2,390	-0.04%
2020/07/07	1	12.50	0	0.00	12.45	1	2,404	0.04%
2020/07/06	0	0.00	0.2	12.35	12.40	-0.2	2,404	-0.01%
2020/07/03	0	0.00	1	12.25	12.30	-1	2,429	-0.04%
2020/06/23	5	12.50	5	12.45	12.45	0	2,545	0.00%
2020/06/22	5	12.70	14	12.76	12.60	-9	2,547	-0.35%
2020/06/19	0	0.00	1	12.35	12.35	-1	2,472	-0.04%
2020/06/16	1	11.90	0	0.00	11.95	1	2,661	0.04%
2020/06/15	7	11.79	0	0.00	11.70	7	2,706	0.26%
2020/06/11	4	12.10	4	12.30	12.10	0	2,687	0.00%
2020/06/10	0	0.00	2	12.50	12.45	-2	2,681	-0.07%
2020/06/09	0	0.00	5	12.65	12.60	-5	2,721	-0.18%
2020/06/08	0	0.00	3	12.50	12.50	-3	2,713	-0.11%
2020/06/05	1	12.35	0	0.00	12.35	1	2,686	0.04%
2020/06/03	2	12.15	0	0.00	12.30	2	2,663	0.08%
2020/06/02	1	12.00	0	0.00	12.00	1	2,645	0.04%
2020/06/01	1	12.05	0	0.00	12.05	1	2,646	0.04%
2020/05/29	0	0.00	30	11.90	11.85	-30	2,628	-1.14%
2020/05/27	2	11.93	0	0.00	11.95	2	2,596	0.08%
2020/05/26	1	12.00	0	0.00	11.95	1	2,603	0.04%
2020/05/21	0	0.00	1	12.20	12.25	-1	2,576	-0.04%
2020/05/20	0	0.00	1	12.20	12.20	-1	2,554	-0.04%
2020/05/19	42	12.35	9	12.26	12.40	33	2,509	1.31%
2020/05/12	1	12.05	5	12.00	12.05	-4	2,380	-0.17%
2020/05/07	0	0.00	0	12.25	12.25	0	2,322	0.00%
2020/05/04	2	12.20	10	12.15	12.15	-8	2,268	-0.35%
2020/04/29	0	0.00	2	12.00	12.10	-2	2,217	-0.09%
2020/04/28	2	11.95	0	0.00	11.95	2	2,210	0.09%
2020/04/24	0	0.00	1	11.85	11.80	-1	2,197	-0.05%
2020/04/23	0	0.00	9	11.70	11.80	-9	2,168	-0.41%
2020/04/21	10	11.20	0	0.00	10.85	10	2,070	0.48%
2020/04/17	0	0.00	3	11.55	11.45	-3	2,022	-0.15%
2020/04/13	1	11.15	23	11.15	11.10	-22	1,947	-1.13%
2020/04/10	0	0.00	2	10.85	10.95	-2	1,922	-0.10%
2020/04/09	0	0.00	1	10.70	10.75	-1	1,925	-0.05%
2020/04/08	3	10.38	1	10.50	10.65	2	1,908	0.10%
2020/04/07	1	10.20	1	10.30	10.30	0	1,874	0.00%
2020/04/06	2	10.00	0	0.00	10.00	2	1,846	0.11%
2020/03/31	0	0.00	1	10.15	10.05	-1	1,818	-0.05%
2020/03/27	0	0.00	4	9.75	9.70	-4	1,795	-0.22%
2020/03/26	7	9.60	0	0.00	9.55	7	1,782	0.39%
2020/03/25	0	0.00	27	9.48	9.70	-27	1,788	-1.51%
2020/03/24	0	0.00	2	8.59	8.90	-2	1,767	-0.11%
2020/03/23	2	8.30	0	0.00	8.25	2	1,763	0.11%
2020/03/19	4	8.63	0	0.00	8.55	4	1,720	0.23%
2020/03/18	1	9.73	0	0.00	9.50	1	1,682	0.06%
2020/03/17	30.2	9.67	1	9.64	9.64	29.2	1,739	1.68%
2020/03/13	12	9.95	3	10.37	10.45	9	1,793	0.50%
2020/03/12	5	11.06	0	0.00	10.75	5	1,721	0.29%
2020/03/10	4	11.45	2	11.60	11.60	2	1,664	0.12%
2020/03/09	2	11.95	0	0.00	11.65	2	1,639	0.12%
2020/03/06	1	12.10	2	12.35	12.10	-1	1,595	-0.06%
2020/03/05	0	0.00	2	12.10	12.25	-2	1,569	-0.13%
2020/03/04	2	12.00	0	0.00	12.05	2	1,570	0.13%
2020/03/03	0	0.00	8	12.05	12.00	-8	1,607	-0.50%
2020/03/02	0	0.00	10	11.75	11.90	-10	1,608	-0.62%
2020/02/27	4	11.95	10	11.90	11.95	-6	1,613	-0.37%
2020/02/26	0	0.00	2	12.15	12.15	-2	1,593	-0.13%
2020/02/25	2	12.10	0	0.00	12.15	2	1,583	0.13%
2020/02/20	0	0.00	0.3	12.40	12.40	-0.3	1,611	-0.02%
2020/02/18	4	12.25	0	0.00	12.25	4	1,629	0.25%
2020/02/11	6	12.18	8	12.32	12.35	-2	1,771	-0.11%
2020/02/10	7	12.20	0	0.00	12.25	7	1,855	0.38%
2020/02/07	11	12.32	9	12.42	12.35	2	1,931	0.10%
2020/02/06	2	12.40	0	0.00	12.55	2	1,985	0.10%
2020/02/05	0	0.00	10	12.35	12.35	-10	2,088	-0.48%
2020/02/03	2	12.65	20	12.45	12.30	-18	2,168	-0.83%
2020/01/30	0	0.00	32	12.66	12.55	-32	2,176	-1.47%
2020/01/15	0	0.00	10	13.75	13.75	-10	2,157	-0.46%
2020/01/07	0	0.00	2	14.00	14.00	-2	2,160	-0.09%
2020/01/06	0	0.00	3	14.10	14.10	-3	2,146	-0.14%
2019/12/31	0	0.00	1	13.85	13.85	-1	2,096	-0.05%
2019/12/30	1	14.00	0	0.00	13.95	1	2,091	0.05%
2019/12/26	0	0.00	1	13.85	13.95	-1	2,080	-0.05%
2019/12/25	0	0.00	1	13.85	13.90	-1	2,087	-0.05%
2019/12/20	2	14.10	2	14.15	14.20	0	2,100	0.00%
2019/12/19	0	0.00	2	14.25	14.25	-2	2,079	-0.10%
2019/12/18	1	14.50	1	14.50	14.50	0	2,049	0.00%
2019/12/17	0	0.00	4	14.45	14.50	-4	2,011	-0.20%
2019/12/16	15	14.20	1	14.25	14.25	14	1,936	0.72%
2019/12/12	0	0.00	2	14.10	14.05	-2	1,941	-0.10%
2019/12/10	0	0.00	2	13.70	13.95	-2	2,068	-0.10%
2019/12/05	2	13.50	5	13.60	13.55	-3	2,030	-0.15%
2019/12/04	2	13.55	5	13.55	13.60	-3	2,072	-0.14%
2019/11/29	0.1	13.60	2	13.70	13.70	-1.9	2,127	-0.09%
2019/11/26	0	0.00	6	13.55	13.50	-6	2,134	-0.28%
2019/11/25	6	13.33	0	0.00	13.35	6	2,119	0.28%
2019/11/19	4	13.45	10	13.45	13.50	-6	2,226	-0.27%
2019/11/18	10	13.60	0	0.00	13.65	10	2,211	0.45%
2019/11/13	1	13.65	0	0.00	13.65	1	2,259	0.04%
2019/11/11	7	13.87	0	0.00	13.55	7	2,256	0.31%
2019/11/07	0	0.00	5	14.00	14.25	-5	2,168	-0.23%
2019/11/04	5	13.75	0	0.00	13.90	5	1,954	0.26%
2019/10/31	4	13.40	0	0.00	13.40	4	1,818	0.22%
2019/10/29	0	0.00	2.4	13.13	13.20	-2.4	1,765	-0.14%
2019/10/23	2	12.80	0	0.00	12.75	2	1,708	0.12%
2019/10/22	2	12.75	0	0.00	12.80	2	1,720	0.12%
2019/10/21	0	0.00	2	12.75	12.80	-2	1,738	-0.12%
2019/10/16	0	0.00	2	12.85	12.95	-2	1,710	-0.12%
2019/10/07	1	12.65	0	0.00	12.70	1	1,704	0.06%
2019/10/03	1	12.65	0	0.00	12.75	1	1,698	0.06%
2019/10/02	1	12.75	0	0.00	12.80	1	1,701	0.06%
2019/10/01	1	12.85	0	0.00	12.85	1	1,705	0.06%
2019/09/25	0	0.00	1	13.05	13.15	-1	1,674	-0.06%
2019/09/24	0	0.00	2	13.05	13.00	-2	1,656	-0.12%
2019/09/19	0	0.00	5	13.15	13.10	-5	1,623	-0.31%
2019/09/18	7	13.22	0	0.00	13.20	7	1,597	0.44%
2019/09/17	1	13.40	0	0.00	13.45	1	1,555	0.06%
2019/09/16	14	13.82	0	0.00	13.55	14	1,520	0.92%
2019/09/12	2	13.10	0	0.00	13.10	2	1,298	0.15%
2019/09/10	2	12.90	0	0.00	12.95	2	1,255	0.16%
2019/09/09	10	12.85	0	0.00	12.90	10	1,246	0.80%
2019/09/06	1	12.85	0	0.00	12.80	1	1,234	0.08%
2019/09/04	0	0.00	1	12.90	13.00	-1	1,164	-0.09%
2019/09/03	1	12.85	0	0.00	12.75	1	1,132	0.09%
2019/08/27	0	0.00	26	12.62	12.55	-26	1,038	-2.50%
2019/08/26	20	12.40	1	12.40	12.60	19	1,018	1.87%
2019/08/23	0	0.00	7	12.44	12.60	-7	970	-0.72%
2019/08/20	0	0.00	10	12.25	12.35	-10	972	-1.03%
2019/08/19	0	0.00	12	12.15	12.35	-12	933	-1.29%
2019/08/16	0	0.00	11	11.94	12.05	-11	872	-1.26%
2019/08/15	0	0.00	40	11.70	11.80	-40	853	-4.68%
2019/08/13	20	11.50	0	0.00	11.45	20	835	2.39%
2019/08/12	20	11.60	0	0.00	11.65	20	834	2.40%
2019/08/06	1	11.55	0	0.00	11.55	1	837	0.12%
2019/08/02	0	0.00	1.1	11.87	11.90	-1.1	827	-0.14%
2019/07/29	0	0.00	40	12.05	12.10	-40	817	-4.89%
2019/07/26	0	0.00	60	11.95	11.95	-60	801	-7.49%
2019/07/24	0	0.00	0.2	12.00	12.05	-0.2	795	-0.03%
2019/07/22	4	12.10	0	0.00	12.10	4	765	0.52%
2019/07/19	0	0.00	3	12.20	12.15	-3	763	-0.39%
2019/07/18	2	12.15	66	12.15	12.15	-64	779	-8.21%
2019/07/17	0	0.00	4	12.18	12.15	-4	774	-0.52%
2019/07/15	0	0.00	20	12.10	12.05	-20	759	-2.63%
2019/07/11	17	11.98	0	12.00	12.05	17	787	2.16%
2019/07/08	0	0.00	6	12.00	12.05	-6	798	-0.75%
2019/07/02	5	12.00	0	0.00	12.05	5	797	0.63%
2019/06/27	0	0.00	50	11.80	11.80	-50	793	-6.30%
2019/06/26	10	11.75	0	0.00	11.75	10	791	1.26%
2019/06/24	0	0.00	7	11.78	11.80	-7	796	-0.88%
2019/06/21	66	11.65	0	0.00	11.65	66	789	8.36%
2019/06/20	1	11.75	0	0.00	11.80	1	771	0.13%
2019/06/19	2	11.70	36	11.83	11.80	-34	772	-4.40%
2019/06/18	2	11.70	2	11.75	11.75	0	777	0.00%
2019/06/17	16	11.70	1	11.70	11.80	15	783	1.91%
2019/06/13	4	11.65	3	11.75	11.70	1	788	0.13%
2019/06/12	35	11.69	0	0.00	11.75	35	799	4.38%
2019/06/11	5	11.75	0	0.00	11.75	5	808	0.62%
2019/06/10	1	11.70	0	0.00	11.70	1	819	0.12%
2019/06/06	5	11.80	0	0.00	11.80	5	813	0.61%
2019/06/05	4	11.85	0	0.00	11.90	4	826	0.48%
2019/06/03	33	11.88	0	0.00	11.90	33	832	3.97%
2019/05/31	30.5	11.92	0	0.00	12.00	30.5	832	3.66%
2019/05/30	2	11.95	20	12.05	11.95	-18	817	-2.20%
2019/05/29	0	0.00	90	12.02	12.00	-90	828	-10.86%
2019/05/28	2	11.78	40	12.35	12.35	-38	798	-4.76%
2019/05/14	30	11.52	0	0.00	11.50	30	853	3.51%
2019/05/13	20	11.60	0	0.00	11.60	20	863	2.32%
2019/05/10	70	11.71	0	0.00	11.75	70	864	8.10%
2019/05/09	50	11.77	0	0.00	11.75	50	855	5.85%
2019/05/06	1	11.75	0	0.00	11.75	1	841	0.12%
2019/04/30	0	0.00	2	11.90	11.85	-2	824	-0.24%
2019/04/26	0	0.00	1	11.95	11.95	-1	831	-0.12%
2019/04/25	0	0.00	28	11.97	12.00	-28	831	-3.37%
2019/04/24	0	0.00	20	11.98	12.00	-20	830	-2.41%
2019/04/22	11	11.90	0	0.00	11.95	11	809	1.36%
2019/04/18	20	11.90	0	0.00	11.85	20	807	2.48%
2019/04/17	10	12.00	5.9	11.95	12.00	4.1	796	0.52%
2019/04/16	0	0.00	10	12.05	12.05	-10	787	-1.27%
2019/04/15	0	0.00	20	12.00	12.05	-20	788	-2.54%
2019/04/10	0	0.00	10	12.00	12.00	-10	769	-1.30%
2019/04/09	60	12.00	10	11.95	12.00	50	763	6.55%
2019/04/08	1	12.00	20	12.00	11.90	-19	765	-2.48%
2019/04/03	1	11.90	0	0.00	11.90	1	754	0.13%
2019/04/02	15	11.92	0	0.00	11.90	15	758	1.98%
2019/04/01	5.5	11.95	0	0.00	12.00	5.5	750	0.73%
2019/03/28	3	12.00	5	12.00	12.00	-2	742	-0.27%
2019/03/25	0	0.00	20	11.98	12.00	-20	755	-2.65%
2019/03/22	0	0.00	20	12.05	12.10	-20	749	-2.67%
2019/03/18	0	0.00	3	12.00	12.10	-3	723	-0.41%
2019/03/15	0	0.00	0.3	12.00	12.00	-0.3	721	-0.04%
2019/03/11	3	12.15	7	12.15	12.10	-4	749	-0.53%
2019/03/04	20	12.30	0	0.00	12.25	20	799	2.50%
2019/02/20	0	0.00	2	12.35	12.40	-2	754	-0.27%
2019/02/18	0	0.00	2	12.25	12.20	-2	784	-0.25%
2019/02/13	0	0.00	2	12.10	12.40	-2	753	-0.27%
2019/01/28	0	0.00	0	11.85	11.85	0	739	0.00%
2019/01/24	1	11.75	0	0.00	11.70	1	744	0.13%
2019/01/23	1	11.75	0	0.00	11.85	1	742	0.13%
2019/01/22	4	11.88	0	0.00	11.90	4	744	0.54%
2019/01/18	0	0.00	3	11.95	11.95	-3	748	-0.40%
2019/01/16	1	11.75	0	0.00	11.80	1	767	0.13%
2019/01/15	2	11.75	0	0.00	11.75	2	771	0.26%
2019/01/10	0	0.00	1	11.85	11.85	-1	799	-0.13%
2019/01/04	1	11.60	0	0.00	11.65	1	821	0.12%
2019/01/02	1	11.80	0	0.00	11.80	1	857	0.12%
2018/12/26	1	11.85	0	0.00	11.85	1	885	0.11%
2018/12/25	0.9	11.85	1	11.80	11.85	-0.1	894	-0.01%
2018/12/21	1	11.75	0	0.00	11.75	1	901	0.11%
2018/12/20	2	11.95	0	0.00	11.90	2	905	0.22%
2018/12/19	0	12.00	0	0.00	12.00	0	905	0.00%
2018/12/18	1	12.10	0	0.00	12.05	1	926	0.11%
2018/12/13	1	12.15	0	0.00	12.20	1	960	0.10%
2018/12/06	1	12.15	0	0.00	12.05	1	971	0.10%
2018/12/05	6	12.35	0	0.00	12.35	6	960	0.62%
2018/12/04	2	12.50	3	12.50	12.50	-1	961	-0.10%
2018/12/03	1	12.20	3	12.28	12.30	-2	949	-0.21%
2018/11/30	7	12.30	0	0.00	11.70	7	931	0.75%
2018/11/28	2	12.50	0	0.00	12.50	2	880	0.23%
2018/11/27	2	12.55	0	0.00	12.40	2	880	0.23%
2018/11/23	3	12.60	0	0.00	12.55	3	879	0.34%
2018/11/19	3	12.80	0	0.00	12.85	3	878	0.34%
2018/11/16	2	12.75	0	0.00	12.80	2	879	0.23%
2018/11/15	0	0.00	2	12.95	12.80	-2	890	-0.22%
2018/11/14	1	12.50	0	0.00	12.45	1	851	0.12%
2018/11/13	2	12.50	0	0.00	12.60	2	852	0.23%
2018/11/12	2	12.65	0	0.00	12.65	2	849	0.24%
2018/11/08	5	12.60	0	0.00	12.60	5	847	0.59%
2018/11/07	2	12.45	0	0.00	12.45	2	839	0.24%
2018/11/06	2	12.55	0	0.00	12.50	2	846	0.24%
2018/11/05	2	11.95	0	0.00	11.90	2	824	0.24%
2018/11/01	2	11.85	0	0.00	11.85	2	820	0.24%
2018/10/26	2	11.50	0	0.00	11.50	2	811	0.25%
2018/10/25	4	11.63	0	0.00	11.65	4	805	0.50%
2018/10/24	5	11.90	0	0.00	11.95	5	790	0.63%
2018/10/23	4	12.03	0	0.00	12.00	4	783	0.51%
2018/10/22	3	12.05	0	0.00	12.20	3	776	0.39%
2018/10/19	6	12.08	0	0.00	12.10	6	780	0.77%
2018/10/18	3	12.30	0	0.00	12.25	3	776	0.39%
2018/10/17	12	12.46	0	0.00	12.40	12	773	1.55%
2018/10/16	3	12.35	0	0.00	12.35	3	773	0.39%
2018/10/11	10	12.73	0	0.00	12.40	10	744	1.34%
2018/10/09	2	13.55	0	0.00	13.50	2	712	0.28%
2018/10/08	4	13.63	0	0.00	13.60	4	702	0.57%
2018/10/05	2	13.70	0	0.00	13.60	2	698	0.29%
2018/10/04	4	13.85	0	0.00	13.80	4	676	0.59%
2018/10/03	5	14.00	0	0.00	14.00	5	668	0.75%
2018/09/25	0.9	14.10	1	14.15	14.10	-0.1	667	-0.01%
2018/09/21	0	0.00	2	13.95	14.00	-2	635	-0.32%
2018/09/17	0	0.00	0	13.80	13.70	0	634	-0.01%
2018/09/13	4	13.70	1.3	13.68	13.75	2.7	672	0.41%
2018/09/12	2	13.60	0	0.00	13.60	2	660	0.30%
2018/09/10	9	13.62	0	0.00	13.60	9	674	1.33%
2018/09/07	2	13.80	0	0.00	13.70	2	660	0.30%
2018/09/06	2	13.70	0	0.00	13.70	2	659	0.30%
2018/09/05	8	13.80	0	0.00	13.75	8	656	1.22%
2018/09/04	3	13.80	0	0.00	13.85	3	686	0.44%
2018/09/03	2	13.80	0	0.00	13.75	2	699	0.29%
2018/08/31	3	13.85	0	0.00	13.80	3	713	0.42%
2018/08/30	3	13.85	0	0.00	13.85	3	716	0.42%
2018/08/29	2	13.85	0	0.00	13.80	2	720	0.28%
2018/08/13	0	0.00	4	13.75	13.65	-4	798	-0.50%
2018/08/10	0.8	13.80	2	13.95	13.80	-1.2	881	-0.14%
2018/08/09	0.2	13.85	3	13.90	13.90	-2.8	878	-0.32%
2018/08/08	3	13.85	2	13.90	13.85	1	883	0.11%
2018/08/03	0	0.00	2	13.75	13.85	-2	916	-0.22%
2018/08/02	4	13.85	0	0.00	13.80	4	933	0.43%
2018/08/01	0	0.00	11	13.90	13.90	-11	944	-1.17%
2018/07/30	7	13.80	63	13.80	13.80	-56	946	-5.92%
2018/07/27	2	13.75	0	0.00	13.75	2	947	0.21%
2018/07/26	2	13.80	4	13.78	13.80	-2	946	-0.21%
2018/07/25	63	14.05	0	0.00	14.05	63	940	6.70%
2018/07/19	0	0.00	5.1	13.95	13.90	-5.1	936	-0.54%
2018/07/18	1	13.90	0	0.00	13.95	1	948	0.11%
2018/07/16	0	0.00	0.7	13.95	14.00	-0.7	950	-0.07%
2018/07/10	1	13.80	0	0.00	13.75	1	995	0.10%
2018/07/09	0	0.00	5	13.85	13.80	-5	1,007	-0.50%
2018/07/06	5	13.65	0	0.00	13.65	5	1,064	0.47%
2018/07/05	0	0.00	1	14.05	13.95	-1	1,056	-0.09%
2018/07/03	0	0.00	0.4	14.00	14.05	-0.4	1,070	-0.04%
2018/07/02	2	14.20	0	0.00	14.05	2	1,084	0.18%
2018/06/20	0	0.00	2	14.53	14.50	-2	1,061	-0.19%
2018/06/19	0	0.00	4	14.55	14.55	-4	1,059	-0.38%
2018/06/15	5	14.65	0	0.00	14.70	5	1,064	0.47%
2018/06/12	1	14.65	0	0.00	14.80	1	1,072	0.09%
2018/06/08	0	0.00	1	14.85	14.80	-1	1,088	-0.09%
2018/06/06	1	14.70	56	14.66	14.80	-55	1,103	-4.98%
2018/06/05	0	14.65	0	0.00	14.65	0	1,104	0.00%
2018/06/04	5	14.90	0	0.00	14.90	5	1,102	0.45%
2018/06/01	0	0.00	1	14.90	14.90	-1	1,101	-0.09%
2018/05/30	1	14.60	0	0.00	14.65	1	1,092	0.09%
2018/05/28	0	0.00	100	14.70	14.70	-100	1,099	-9.09%
2018/05/25	1	14.90	0	0.00	14.85	1	1,129	0.09%
2018/05/24	0	0.00	1	14.90	14.90	-1	1,135	-0.09%
2018/05/22	3	15.05	50	15.00	15.00	-47	1,138	-4.13%
2018/05/21	0	0.00	5	15.16	15.10	-5	1,147	-0.44%
2018/05/18	10	15.10	17	14.95	15.15	-7	1,158	-0.60%
2018/05/17	0	0.00	3	14.75	14.70	-3	1,079	-0.28%
2018/05/16	0	0.00	5	14.73	14.65	-5	1,091	-0.46%
2018/05/15	5	14.57	0	0.00	14.60	5	1,118	0.45%
2018/05/14	5	14.67	0	0.00	14.65	5	1,180	0.42%
2018/05/11	10	14.80	5	14.85	14.80	5	1,195	0.42%
2018/05/10	0	0.00	3	14.65	14.75	-3	1,194	-0.25%
2018/05/02	0	0.00	5	14.50	14.55	-5	1,281	-0.39%
2018/04/27	3	14.35	0	0.00	14.35	3	1,361	0.22%
2018/04/26	2	14.35	0	0.00	14.35	2	1,431	0.14%
2018/04/24	3	14.45	0	0.00	14.45	3	1,505	0.20%
2018/04/18	3	14.55	30	14.60	14.50	-27	1,610	-1.68%
2018/04/17	0	0.00	11.7	14.60	14.55	-11.7	1,645	-0.71%
2018/04/12	0	0.00	7	14.86	14.90	-7	1,897	-0.37%
2018/04/11	0	0.00	1	14.65	14.70	-1	1,869	-0.05%
2018/04/10	0	0.00	5	14.60	14.55	-5	1,930	-0.26%
2018/04/09	0	14.55	6	14.53	14.55	-6	2,002	-0.30%
2018/04/03	5	14.45	0	0.00	14.55	5	2,062	0.24%
2018/04/02	0	0.00	5	14.60	14.60	-5	2,110	-0.24%
2018/03/29	5	14.50	0	0.00	14.55	5	2,480	0.20%
2018/03/28	50	14.60	0	0.00	14.60	50	2,519	1.98%
2018/03/27	2	14.60	5	14.65	14.55	-3	2,568	-0.12%
2018/03/26	5	14.55	0	0.00	14.55	5	2,619	0.19%
2018/03/23	0	0.00	2	14.55	14.60	-2	2,683	-0.07%
2018/03/22	1	14.80	0.1	14.80	14.80	0.9	2,691	0.03%
2018/03/21	8	14.81	1	14.90	14.80	7	2,733	0.26%
2018/03/19	1	14.80	0	0.00	14.90	1	3,024	0.03%
2018/03/15	5	14.92	0	0.00	14.90	5	3,072	0.16%
2018/03/14	0	0.00	1	15.10	15.10	-1	3,114	-0.03%
2018/03/13	0	0.00	2	15.30	15.30	-2	3,139	-0.06%
2018/03/12	1	15.10	0	0.00	15.20	1	3,213	0.03%
2018/03/09	0	0.00	10	14.90	15.00	-10	3,253	-0.31%
2018/03/06	1	14.85	8	14.85	14.90	-7	3,530	-0.20%
2018/03/05	7	14.87	0	0.00	14.85	7	3,573	0.20%
2018/03/02	4	15.08	0	0.00	15.00	4	3,570	0.11%
2018/03/01	3	15.15	5	15.05	15.20	-2	3,576	-0.06%
2018/02/27	1	15.20	9	15.25	15.30	-8	3,584	-0.22%
2018/02/26	0	0.00	9	15.12	15.10	-9	3,561	-0.25%
2018/02/23	0	0.00	3	15.05	15.00	-3	3,592	-0.08%
2018/02/22	6	14.94	0	0.00	14.95	6	3,597	0.17%
2018/02/21	0	0.00	12	14.85	14.95	-12	3,614	-0.33%
2018/02/12	1	14.55	0	0.00	14.60	1	3,608	0.03%
2018/02/09	5	14.45	0	0.00	14.55	5	3,595	0.14%
2018/02/08	10	14.75	6	14.73	14.70	4	3,598	0.11%
2018/02/07	3	14.50	8	14.73	14.50	-5	3,602	-0.14%
2018/02/06	12	14.53	39	14.78	14.55	-27	3,611	-0.75%
2018/02/02	3	15.42	0	0.00	15.40	3	3,664	0.08%
2018/01/31	3	15.40	1	15.45	15.55	2	3,706	0.05%
2018/01/30	8	15.64	0	0.00	15.60	8	3,701	0.22%
2018/01/29	9	15.74	2	15.90	15.75	7	3,750	0.19%
2018/01/26	7	15.79	0	0.00	15.85	7	3,738	0.19%
2018/01/25	4	15.95	7	15.91	15.90	-3	3,725	-0.08%
2018/01/24	0	0.00	7	15.76	15.80	-7	3,705	-0.19%
2018/01/23	12	15.70	5	15.74	15.65	7	3,685	0.19%
2018/01/22	21	15.78	0	0.00	15.85	21	3,632	0.58%
2018/01/19	18	16.00	0	0.00	15.90	18	3,588	0.50%
2018/01/18	10	16.14	0	0.00	16.15	10	3,543	0.28%
2018/01/17	16	16.19	0	0.00	16.15	16	3,522	0.45%
2018/01/16	17	16.23	33.7	16.28	16.30	-16.7	3,500	-0.48%
2018/01/15	12	16.37	1	16.45	16.35	11	3,471	0.32%
2018/01/12	2	16.45	0	0.00	16.45	2	3,455	0.06%
2018/01/11	2	16.55	2	16.58	16.55	0	3,407	0.00%
2018/01/10	5	16.85	7	16.77	16.70	-2	3,365	-0.06%
2018/01/05	0	0.00	1	16.45	16.45	-1	3,110	-0.03%
2018/01/04	56	16.54	6	16.47	16.40	50	3,086	1.62%
2018/01/03	20	16.26	0	0.00	16.30	20	3,047	0.66%
2018/01/02	5	16.50	0.4	16.45	16.50	4.6	2,973	0.16%