聯成 (1313)-中國信託-高雄券商分點個股進出

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

聯成

(1313)

可現股當沖

股價
10.75
漲跌
▼0.10
漲幅
-0.92%
成交量
1,791張
產業
上市塑膠類股
471人加入追蹤

立即追蹤
本地時間:13:30

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

聯成 (1313)籌碼相關－中國信託-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

中國信託-高雄券商分點個股進出
中國信託-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
2024/11/22	0.1	10.95	0	0.00	10.75	0.1	1,741	0.00%
2024/11/21	2.1	10.76	0	0.00	10.85	2.1	1,721	0.12%
2024/11/15	2	10.70	0	0.00	10.75	2	1,714	0.12%
2024/11/13	0	0.00	40	10.60	10.60	-40	1,719	-2.33%
2024/11/12	3	10.80	0	0.00	10.70	3	1,727	0.17%
2024/11/11	0	0.00	45	11.10	11.05	-45	1,692	-2.66%
2024/11/08	0.1	11.45	0	0.00	11.20	0.1	1,698	0.00%
2024/11/07	0.1	11.40	0	0.00	11.45	0.1	1,694	0.00%
2024/11/01	0.1	11.10	0	0.00	11.35	0.1	1,858	0.00%
2024/10/30	0.1	11.40	0	0.00	11.10	0.1	1,847	0.00%
2024/10/29	0.1	11.40	0	0.00	11.20	0.1	1,860	0.00%
2024/10/17	0	0.00	3	11.65	11.70	-3	2,018	-0.15%
2024/10/16	3	11.43	0	0.00	11.45	3	2,052	0.15%
2024/10/15	0	0.00	2	11.60	11.55	-2	2,097	-0.10%
2024/10/07	0	0.00	2	12.25	12.45	-2	2,194	-0.09%
2024/09/30	0.1	12.40	156	12.46	12.35	-155.9	2,164	-7.20%	大賣/鉅額交易
2024/09/27	158.1	12.60	16	12.21	12.55	142.1	2,129	6.67%	大買/鉅額交易
2024/09/20	0	0.00	2	11.55	11.55	-2	1,878	-0.11%
2024/09/19	1	11.50	0	0.00	11.65	1	1,785	0.06%
2024/09/13	1	11.25	0.1	11.35	11.30	0.9	1,799	0.05%
2024/09/12	0	0.00	10	11.00	10.95	-10	1,796	-0.56%
2024/09/06	2	11.00	0	0.00	10.90	2	1,779	0.11%
2024/09/05	3	11.02	0	0.00	10.90	3	1,777	0.17%
2024/09/04	10	11.00	1	11.15	10.95	9	1,784	0.50%
2024/08/29	6	11.70	0	0.00	11.75	6	1,898	0.32%
2024/08/26	0	0.00	2	12.00	11.90	-2	1,940	-0.10%
2024/08/23	0	0.00	2	11.85	11.90	-2	1,945	-0.10%
2024/08/19	4	11.90	0	0.00	11.85	4	2,043	0.20%
2024/08/15	0	0.00	2	11.90	11.85	-2	2,060	-0.10%
2024/08/14	1	11.55	2	11.65	11.70	-1	2,053	-0.05%
2024/08/12	2	11.40	0	0.00	11.45	2	2,057	0.10%
2024/08/09	0.1	11.45	0	0.00	11.25	0.1	2,074	0.00%
2024/08/08	1	11.20	0	0.00	11.20	1	2,095	0.05%
2024/08/07	0.1	11.40	1	11.25	11.30	-0.9	2,100	-0.04%
2024/08/06	2	11.20	0	0.00	11.20	2	2,079	0.10%
2024/08/05	20	11.56	0	0.00	11.25	20	2,071	0.97%
2024/08/01	0.1	12.80	0	0.00	12.75	0.1	1,981	0.00%
2024/07/31	20	12.49	0	0.00	12.55	20	1,959	1.02%
2024/07/30	3	12.40	0	0.00	12.50	3	1,961	0.15%
2024/07/29	0	12.55	0	0.00	12.45	0	1,966	0.00%
2024/07/26	0.3	12.45	3	12.35	12.40	-2.7	1,971	-0.14%
2024/07/23	0.1	12.55	0	0.00	12.50	0.1	2,009	0.00%
2024/07/22	0.1	12.60	0	0.00	12.45	0.1	2,015	0.00%
2024/07/19	45.1	12.74	0	0.00	12.60	45.1	1,984	2.27%
2024/07/18	0.2	12.82	0	0.00	12.90	0.2	1,950	0.01%
2024/07/17	0.2	12.52	0	0.00	12.65	0.2	1,863	0.01%
2024/07/12	0	12.85	0	0.00	12.70	0	1,797	0.00%
2024/07/11	0	0.00	2	12.38	12.55	-2	1,724	-0.12%
2024/07/08	0	0.00	2	12.45	12.45	-2	1,697	-0.12%
2024/07/05	2	12.50	10	12.55	12.50	-8	1,704	-0.47%
2024/07/04	0	0.00	2	12.40	12.40	-2	1,713	-0.12%
2024/07/03	1	12.07	1	12.30	12.30	0	1,727	0.00%
2024/06/28	0.1	12.35	0	0.00	12.30	0.1	1,691	0.01%
2024/06/27	0.1	12.35	0	0.00	12.25	0.1	1,695	0.01%
2024/06/26	0.1	12.50	0	0.00	12.35	0.1	1,681	0.01%
2024/06/25	6.1	12.39	0	0.00	12.45	6.1	1,688	0.36%
2024/06/24	0.1	12.60	0	0.00	12.55	0.1	1,690	0.01%
2024/06/21	0.1	12.63	2	12.63	12.55	-1.9	1,691	-0.11%
2024/06/20	0.1	12.40	10	12.40	12.45	-9.9	1,659	-0.60%
2024/06/19	2.1	12.30	0	0.00	12.30	2.1	1,666	0.13%
2024/06/18	0.1	12.50	0	0.00	12.40	0.1	1,680	0.01%
2024/06/17	0.1	12.42	0	12.50	12.40	0.1	1,693	0.01%
2024/06/14	0.1	12.35	0	0.00	12.35	0.1	1,717	0.01%
2024/06/13	0.1	12.40	4.1	12.25	12.25	-4	1,738	-0.23%
2024/06/12	0.1	12.50	60	12.34	12.35	-59.9	1,762	-3.40%
2024/06/11	4.1	12.65	5	12.58	12.50	-0.9	1,766	-0.05%
2024/06/07	0.1	12.35	0	0.00	12.60	0.1	1,767	0.01%
2024/06/06	0.1	12.55	1	12.40	12.40	-0.9	1,757	-0.05%
2024/06/05	0.1	12.75	0	0.00	12.55	0.1	1,723	0.01%
2024/06/04	5.1	12.75	0	0.00	12.70	5.1	1,772	0.29%
2024/06/03	2.2	13.01	0	0.00	13.05	2.2	1,716	0.13%
2024/05/31	0.1	13.15	0	0.00	13.20	0.1	1,693	0.01%
2024/05/30	0.1	13.15	0	0.00	13.05	0.1	1,692	0.01%
2024/05/29	0.1	13.30	0	0.00	13.10	0.1	1,693	0.01%
2024/05/28	0.1	13.16	2	13.23	13.35	-1.9	1,683	-0.11%
2024/05/27	4.1	12.97	0	0.00	13.00	4.1	1,675	0.24%
2024/05/24	5.1	13.07	0	0.00	13.10	5.1	1,650	0.31%
2024/05/23	0.1	13.35	0	0.00	13.15	0.1	1,632	0.01%
2024/05/22	0.1	13.55	0	0.00	13.35	0.1	1,603	0.01%
2024/05/21	3.1	13.49	0	0.00	13.35	3.1	1,605	0.19%
2024/05/09	0.1	13.50	0	0.00	13.25	0.1	1,540	0.00%
2024/05/07	1	13.50	0	0.00	13.50	1	1,516	0.07%
2024/05/06	0	0.00	9	13.75	13.65	-9	1,547	-0.58%
2024/05/03	5	13.80	0	0.00	13.70	5	1,560	0.32%
2024/05/02	4	13.90	0	0.00	13.90	4	1,550	0.26%
2024/04/29	5	14.00	2	13.83	14.05	3	1,534	0.20%
2024/04/26	2	13.58	0	0.00	13.60	2	1,494	0.13%
2024/04/24	0	0.00	8	13.45	13.45	-8	1,483	-0.54%
2024/04/18	0	0.00	10	13.40	13.45	-10	1,505	-0.66%
2024/04/17	0	0.00	35	13.35	13.35	-35	1,499	-2.33%
2024/04/16	8	13.41	7	13.62	13.40	1	1,500	0.07%
2024/04/03	1	13.20	0	0.00	13.15	1	1,398	0.07%
2024/04/02	3	13.32	0	0.00	13.30	3	1,400	0.21%
2024/03/15	0	0.00	2	13.25	13.25	-2	1,341	-0.15%
2024/03/13	0	0.00	13	13.60	13.60	-13	1,329	-0.98%
2024/03/08	1	13.75	1	13.70	13.65	0	1,349	0.00%
2024/02/26	3	15.00	1	15.05	15.05	2	1,261	0.16%
2024/02/23	1	15.10	0	0.00	15.05	1	1,263	0.08%
2024/02/20	3	15.40	0	0.00	15.45	3	1,293	0.23%
2024/02/01	0	0.00	1	15.15	15.15	-1	1,450	-0.07%
2024/01/29	0.1	15.10	3	15.00	15.10	-2.9	1,424	-0.21%
2024/01/26	0	14.70	0	0.00	14.70	0	1,396	0.00%
2024/01/24	0	14.40	0	0.00	14.35	0	1,369	0.00%
2024/01/23	0	14.25	0	0.00	14.25	0	1,356	0.00%
2024/01/16	0	0.00	20	14.35	14.40	-20	1,324	-1.51%
2024/01/09	2	14.95	0	0.00	14.95	2	1,302	0.15%
2024/01/03	1	15.05	0	0.00	15.05	1	1,353	0.07%
2023/12/29	1	15.20	0	0.00	15.20	1	1,346	0.07%
2023/12/27	1.1	15.25	0	0.00	15.30	1.1	1,361	0.08%
2023/12/22	0	0.00	4	15.20	15.10	-4	1,350	-0.30%
2023/12/19	1	15.50	0	0.00	15.50	1	1,323	0.08%
2023/12/18	0	0.00	7	15.80	15.85	-7	1,325	-0.53%
2023/12/15	0	15.85	0	0.00	15.85	0	1,320	0.00%
2023/12/13	0	0.00	1	15.50	15.55	-1	1,302	-0.08%
2023/12/11	0	0.00	1	15.55	15.55	-1	1,326	-0.08%
2023/12/06	0	0.00	1	16.20	16.20	-1	1,291	-0.08%
2023/12/05	0	0.00	3	16.20	16.40	-3	1,289	-0.23%
2023/12/04	0	0.00	15	16.15	16.15	-15	1,266	-1.18%
2023/12/01	1	16.10	3	16.15	16.10	-2	1,266	-0.16%
2023/11/24	0	0.00	12	16.06	15.95	-12	1,302	-0.92%
2023/11/21	2	15.90	0	0.00	16.00	2	1,305	0.15%
2023/11/20	0	0.00	2	16.15	16.15	-2	1,295	-0.15%
2023/11/16	0	0.00	1	16.20	16.20	-1	1,290	-0.08%
2023/11/10	0	15.85	3	15.65	15.55	-3	1,230	-0.24%
2023/11/03	1	15.15	0	0.00	15.20	1	1,260	0.08%
2023/10/26	0	14.65	0	0.00	14.80	0	1,773	0.00%
2023/10/18	2	14.80	0	0.00	14.80	2	2,328	0.09%
2023/10/06	0	0.00	10	14.80	14.90	-10	3,137	-0.32%
2023/10/04	10	14.60	0	0.00	14.50	10	3,142	0.32%
2023/09/18	2	15.65	0	0.00	15.70	2	3,421	0.06%
2023/09/11	0	0.00	2	15.80	15.45	-2	3,387	-0.06%
2023/09/08	0	0.00	20	15.71	15.70	-20	3,378	-0.59%
2023/09/06	0	0.00	8	15.50	15.45	-8	3,364	-0.24%
2023/09/05	8	16.05	0	0.00	15.75	8	3,352	0.24%
2023/09/04	20	15.39	0	0.00	15.80	20	3,326	0.60%
2023/08/28	0	0.00	1	15.05	15.00	-1	3,328	-0.03%
2023/08/21	0	0.00	1	15.10	15.10	-1	3,298	-0.03%
2023/08/17	0.1	15.25	0	0.00	15.15	0.1	3,253	0.00%
2023/08/16	1	14.90	0	0.00	14.85	1	3,229	0.03%
2023/08/15	2	15.10	5	15.10	15.10	-3	3,202	-0.09%
2023/08/14	7	15.28	11	15.35	15.20	-4	3,190	-0.13%
2023/08/10	6	15.83	0	0.00	15.75	6	3,134	0.19%
2023/08/09	0	0.00	1	16.20	16.20	-1	3,095	-0.03%
2023/08/08	1	16.25	0	0.00	16.35	1	3,088	0.03%
2023/08/07	3	16.10	10	16.70	16.25	-7	3,067	-0.23%
2023/08/04	1	16.90	4	16.80	16.95	-3	2,975	-0.10%
2023/08/02	14	17.17	8	17.29	17.05	6	2,927	0.20%
2023/08/01	3	17.45	2.3	17.45	17.40	0.7	2,796	0.03%
2023/07/31	9	16.97	0	0.00	16.75	9	2,628	0.34%
2023/07/28	8	16.66	0	0.00	16.70	8	2,565	0.31%
2023/07/27	1.1	17.38	7	17.14	17.15	-5.9	2,490	-0.24%
2023/07/26	7.1	16.34	19	16.65	16.60	-11.9	2,255	-0.53%
2023/07/25	1	15.75	14	15.72	15.85	-13	2,120	-0.61%
2023/07/24	7	15.79	5	15.80	15.80	2	2,100	0.10%
2023/07/21	10	16.25	0	0.00	16.15	10	2,062	0.48%
2023/07/20	0.1	16.30	0	0.00	16.30	0.1	2,039	0.00%
2023/07/19	0	0.00	8	16.06	15.75	-8	1,978	-0.40%
2023/07/18	19	16.48	30.9	16.51	16.65	-11.9	1,826	-0.65%
2023/07/17	15.2	15.08	5	15.30	15.30	10.2	1,378	0.74%
2023/07/14	0	14.55	0	0.00	14.55	0	1,261	0.00%
2023/07/03	0	0.00	1	14.95	14.95	-1	1,333	-0.07%
2023/06/29	0	0.00	1	14.85	14.80	-1	1,308	-0.08%
2023/06/28	6	14.91	0	0.00	14.85	6	1,280	0.47%
2023/06/27	3.2	14.94	192	15.03	15.05	-188.8	1,239	-15.23%	大賣/鉅額交易
2023/06/20	1	14.40	0	0.00	14.40	1	1,051	0.10%
2023/06/16	0	14.60	0	0.00	14.35	0	1,065	0.00%
2023/06/14	0	0.00	1	14.35	14.30	-1	1,055	-0.09%
2023/06/13	0	0.00	2	14.30	14.35	-2	1,077	-0.19%
2023/06/08	3	14.55	0	0.00	14.45	3	1,091	0.27%
2023/06/06	0	14.70	0	0.00	14.70	0	1,136	0.00%
2023/06/05	0.1	14.55	0	0.00	14.55	0.1	1,154	0.01%
2023/05/18	0	14.60	0.2	14.60	14.55	-0.1	1,234	-0.01%
2023/05/17	0	14.40	5	14.45	14.70	-5	1,236	-0.40%
2023/05/16	0	14.25	0	0.00	14.25	0	1,237	0.00%
2023/05/12	0	0.00	6	14.10	14.05	-6	1,287	-0.47%
2023/05/11	0	0.00	6	14.10	14.05	-6	1,293	-0.46%
2023/05/10	6	14.36	0	0.00	14.40	6	1,322	0.45%
2023/05/09	0	0.00	1	14.35	14.35	-1	1,368	-0.07%
2023/05/02	1	14.70	0	0.00	14.70	1	1,616	0.06%
2023/04/24	0.1	15.15	0	0.00	15.05	0.1	1,831	0.01%
2023/04/19	0	0.00	2	15.00	14.85	-2	1,790	-0.11%
2023/04/13	1	15.00	0	0.00	15.10	1	1,724	0.06%
2023/04/11	0	0.00	6	14.85	15.05	-6	1,710	-0.35%
2023/04/07	0	14.65	0	0.00	14.65	0	1,675	0.00%
2023/04/06	0	14.70	1	14.50	14.50	-1	1,688	-0.06%
2023/03/31	0	0.00	1	14.45	14.40	-1	1,692	-0.06%
2023/03/28	0	0.00	5	14.30	14.35	-5	1,764	-0.28%
2023/03/21	0	14.70	0	0.00	14.55	0	1,883	0.00%
2023/03/17	0	14.40	0	0.00	14.55	0	1,909	0.00%
2023/03/13	1	14.75	0	0.00	14.90	1	1,944	0.05%
2023/03/10	5	14.95	0	0.00	15.00	5	1,932	0.26%
2023/03/09	1	15.45	0	0.00	15.40	1	1,951	0.05%
2023/03/08	0	15.65	0	0.00	15.60	0	2,073	0.00%
2023/03/03	1	15.10	0	0.00	15.20	1	2,077	0.05%
2023/03/02	3	15.00	2	15.00	15.10	1	2,096	0.05%
2023/03/01	1	15.20	0	0.00	15.10	1	2,072	0.05%
2023/02/24	5	15.41	0	0.00	15.55	5	2,057	0.24%
2023/02/23	1	15.65	0	0.00	15.60	1	2,042	0.05%
2023/02/22	2	15.45	0	0.00	15.60	2	2,034	0.10%
2023/02/20	3	15.42	0	0.00	15.65	3	2,032	0.15%
2023/02/15	0	0.00	2	15.30	15.15	-2	2,091	-0.10%
2023/02/10	1	14.75	7	14.79	14.80	-6	2,083	-0.29%
2023/02/07	2	15.55	0	0.00	15.30	2	1,997	0.10%
2023/02/03	2	15.00	0	0.00	15.50	2	1,903	0.11%
2023/02/02	20	15.20	0	0.00	15.20	20	1,851	1.08%
2023/02/01	1	15.15	0	0.00	15.05	1	1,814	0.06%
2023/01/17	0	0.00	14	14.30	14.40	-14	1,651	-0.85%
2023/01/11	0	0.00	9	13.80	13.75	-9	1,541	-0.58%
2023/01/03	1	13.40	0	0.00	13.55	1	1,644	0.06%
2022/12/22	0	0.00	12	13.91	14.05	-12	1,629	-0.74%
2022/12/20	2	13.60	2	13.40	13.15	0	1,628	0.00%
2022/12/19	3	13.80	0	0.00	13.70	3	1,624	0.18%
2022/12/16	8	13.99	0	0.00	13.90	8	1,610	0.50%
2022/12/15	0	0.00	5	14.09	14.10	-5	1,537	-0.33%
2022/12/13	1	13.75	0	0.00	13.80	1	1,496	0.07%
2022/12/06	1	13.70	20	13.65	13.60	-19	1,447	-1.31%
2022/12/05	4	14.23	0	0.00	14.10	4	1,413	0.28%
2022/12/01	0	0.00	1	14.00	14.00	-1	1,383	-0.07%
2022/11/30	18	13.94	57.9	13.97	14.05	-39.9	1,319	-3.02%
2022/11/29	3	13.50	2	13.50	13.50	1	1,187	0.08%
2022/11/28	5	13.09	0	0.00	13.30	5	1,170	0.43%
2022/11/22	0	0.00	0	12.65	12.65	0	1,132	0.00%
2022/11/21	1	12.65	0	0.00	12.60	1	1,132	0.09%
2022/11/17	0	0.00	0.1	12.70	12.80	-0.1	1,168	-0.01%
2022/11/07	0	0.00	15	12.42	12.60	-15	1,113	-1.35%
2022/10/27	0	0.00	15	12.35	12.40	-15	1,456	-1.03%
2022/10/20	0	0.00	1	12.00	12.45	-1	1,434	-0.07%
2022/10/17	0	0.00	30	12.10	12.20	-30	1,378	-2.18%
2022/10/12	3	11.95	0	0.00	12.15	3	1,312	0.23%
2022/10/11	0	0.00	28	12.09	12.15	-28	1,315	-2.13%
2022/10/06	0	0.00	1	12.65	12.75	-1	1,323	-0.08%
2022/10/04	0	0.00	0.2	12.50	12.50	-0.2	1,377	-0.01%
2022/09/27	1.8	12.38	3	12.25	12.35	-1.2	1,370	-0.09%
2022/09/26	1	12.65	0	0.00	12.55	1	1,356	0.07%
2022/09/23	0	0.00	3	13.00	13.05	-3	1,369	-0.22%
2022/09/22	0	0.00	0.1	13.05	13.05	-0.1	1,390	-0.01%
2022/09/21	2	13.20	0	0.00	13.15	2	1,391	0.14%
2022/09/14	0	0.00	1	13.65	13.55	-1	1,436	-0.07%
2022/09/06	0	0.00	1	13.45	13.40	-1	1,489	-0.07%
2022/09/05	1	13.60	0	0.00	13.45	1	1,500	0.07%
2022/08/26	1	14.00	0	0.00	14.00	1	1,534	0.07%
2022/08/16	0	0.00	3	13.65	13.65	-3	1,536	-0.20%
2022/08/09	1	12.80	0	0.00	13.20	1	1,543	0.06%
2022/08/04	2.1	13.50	2	14.00	13.55	0.1	1,516	0.00%
2022/08/02	0	0.00	5	15.05	15.05	-5	1,425	-0.35%
2022/07/28	2	15.00	0	0.00	15.05	2	1,539	0.13%
2022/07/18	0	0.00	2	14.50	14.65	-2	1,716	-0.12%
2022/07/15	2	14.30	0	0.00	14.35	2	1,722	0.12%
2022/07/13	0	0.00	2	14.43	14.60	-2	1,730	-0.12%
2022/07/12	0	0.00	2	14.20	13.85	-2	1,730	-0.12%
2022/07/08	0	0.00	1	15.10	14.95	-1	1,726	-0.06%
2022/07/07	5	14.65	14	14.60	15.00	-9	1,733	-0.52%
2022/07/06	1	15.00	2	14.95	14.95	-1	1,783	-0.06%
2022/07/05	2	15.25	4	15.23	15.35	-2	1,858	-0.11%
2022/06/27	0	0.00	0	16.80	16.85	0	1,909	0.00%
2022/06/20	0.1	16.00	14	15.90	15.60	-14	2,157	-0.65%
2022/06/10	9	17.40	2	17.40	17.40	7	2,436	0.29%
2022/06/08	0	0.00	1	17.35	17.30	-1	2,514	-0.04%
2022/06/07	0	0.00	1	17.15	17.20	-1	2,628	-0.04%
2022/06/02	0	0.00	2	17.25	17.25	-2	3,110	-0.06%
2022/05/30	0	0.00	2	17.15	17.10	-2	3,190	-0.06%
2022/05/27	2	16.95	1	16.90	16.95	1	3,253	0.03%
2022/05/26	2	17.00	0	0.00	16.90	2	3,284	0.06%
2022/05/24	1	16.90	0	0.00	16.75	1	3,344	0.03%
2022/05/23	1	17.05	0	0.00	17.00	1	3,346	0.03%
2022/05/17	0	0.00	1	16.80	17.00	-1	3,390	-0.03%
2022/05/13	1	15.90	0	0.00	16.10	1	3,355	0.03%
2022/05/12	0.1	15.30	17	15.55	15.25	-17	3,341	-0.51%
2022/05/11	16	15.88	12	15.70	15.70	4	3,357	0.12%
2022/05/10	2	16.10	0	0.00	16.10	2	3,439	0.06%
2022/05/09	0	0.00	7	16.55	16.45	-7	3,449	-0.20%
2022/05/06	0	0.00	2.1	17.25	17.30	-2.1	3,460	-0.06%
2022/05/04	0	0.00	5	16.75	16.80	-5	3,528	-0.14%
2022/05/03	1	16.30	7	16.25	16.45	-6	3,612	-0.17%
2022/04/29	5	16.74	0	0.00	16.55	5	3,623	0.14%
2022/04/27	1	16.50	1	16.60	16.50	0	3,647	0.00%
2022/04/25	1	16.80	0	0.00	16.70	1	3,662	0.03%
2022/04/20	2	17.30	0	0.00	17.35	2	3,683	0.05%
2022/04/18	2	16.85	13	16.91	16.95	-11	3,694	-0.30%
2022/04/15	0	0.00	1	17.30	17.25	-1	3,692	-0.03%
2022/04/14	2	17.65	0	0.00	17.50	2	3,769	0.05%
2022/04/13	0	0.00	6	17.35	17.65	-6	3,782	-0.16%
2022/04/11	26	18.44	10	17.85	17.85	16	3,725	0.43%
2022/04/08	1	17.80	0	0.00	17.80	1	3,678	0.03%
2022/04/07	3	18.00	30	17.90	17.80	-27	3,710	-0.73%
2022/04/06	32.1	18.15	0	0.00	18.15	32.1	3,748	0.86%
2022/03/31	5	18.50	9	18.45	18.35	-4	3,764	-0.11%
2022/03/29	2	18.30	0	0.00	18.35	2	3,797	0.05%
2022/03/28	6	18.28	1	18.40	18.35	5	3,824	0.13%
2022/03/25	2	18.90	0	0.00	18.80	2	3,806	0.05%
2022/03/24	20	18.90	0	0.00	18.90	20	3,792	0.53%
2022/03/23	1	19.75	15.5	19.90	20.00	-14.5	3,729	-0.39%
2022/03/22	3	19.60	5	19.65	19.80	-2	3,646	-0.05%
2022/03/21	2	19.70	15	19.70	19.60	-13	3,614	-0.36%
2022/03/18	9	19.14	20	19.20	19.15	-11	3,560	-0.31%
2022/03/17	0	0.00	20	19.00	19.10	-20	3,547	-0.56%
2022/03/16	3	18.78	0	0.00	18.85	3	3,526	0.09%
2022/03/15	4	18.93	5	19.00	18.90	-1	3,516	-0.03%
2022/03/14	4	19.13	0	0.00	19.15	4	3,533	0.11%
2022/03/11	9	18.92	0	0.00	18.95	9	3,535	0.25%
2022/03/10	9	19.03	3	19.10	19.10	6	3,492	0.17%
2022/03/09	80	19.24	2	18.85	18.90	78	3,383	2.31%
2022/03/08	4	20.80	0	0.00	20.45	4	3,001	0.13%
2022/03/07	0.1	21.40	1	21.10	21.25	-1	2,991	-0.03%
2022/03/04	0	0.00	3	21.75	21.70	-3	3,020	-0.10%
2022/03/03	2	22.30	2	22.15	22.10	0	3,064	0.00%
2022/03/02	7	22.01	2	22.08	22.05	5	3,068	0.16%
2022/03/01	5	21.40	0	0.00	21.60	5	3,071	0.16%
2022/02/25	0	0.00	1	21.05	20.90	-1	3,108	-0.03%
2022/02/22	0	0.00	2	21.75	21.35	-2	3,187	-0.06%
2022/02/21	0	0.00	2	21.78	21.80	-2	3,208	-0.06%
2022/02/18	1	21.45	0	0.00	21.65	1	3,235	0.03%
2022/02/17	0	0.00	8	21.57	21.65	-8	3,286	-0.24%
2022/02/15	2	21.30	0	0.00	21.20	2	3,341	0.06%
2022/02/14	1	21.55	0	0.00	21.45	1	3,385	0.03%
2022/02/11	0.1	22.00	0	0.00	21.75	0.1	3,429	0.00%
2022/02/10	1	22.20	7	22.09	22.35	-6	3,443	-0.17%
2022/02/09	1	21.90	3	21.95	21.95	-2	3,367	-0.06%
2022/02/08	0	0.00	69	21.80	21.85	-69	3,410	-2.02%
2022/02/07	1	21.10	53	21.43	21.60	-52	3,456	-1.50%
2022/01/26	0	0.00	26.2	20.36	20.50	-26.2	3,612	-0.73%
2022/01/25	31	20.09	1	20.00	20.00	30	3,605	0.83%
2022/01/24	102	20.75	0	0.00	20.65	102	3,540	2.88%	大買/鉅額交易
2022/01/21	1.1	21.39	0	0.00	21.10	1.1	3,528	0.03%
2022/01/19	1	21.50	52	21.79	21.35	-51	3,581	-1.42%
2022/01/18	0	0.00	1	21.50	21.45	-1	3,600	-0.03%
2022/01/17	0	0.00	5	21.15	21.25	-5	3,601	-0.14%
2022/01/14	1	21.10	1	21.40	21.15	0	3,668	0.00%
2022/01/13	0	0.00	1	21.50	21.55	-1	3,704	-0.03%
2022/01/10	2	21.08	0	0.00	21.15	2	3,890	0.05%
2022/01/07	62	21.41	14	21.46	21.25	48	3,904	1.23%
2022/01/06	2.1	21.08	0	0.00	21.10	2.1	3,951	0.05%
2022/01/05	6	21.20	0	0.00	21.20	6	4,075	0.15%
2022/01/04	1	21.20	0	0.00	21.20	1	4,233	0.02%
2022/01/03	0	0.00	1	21.70	21.30	-1	4,320	-0.02%
2021/12/29	0	0.00	3	21.58	21.60	-3	4,495	-0.07%
2021/12/24	1	21.45	1	21.45	21.45	0	5,015	0.00%
2021/12/23	1	21.25	5	21.30	21.35	-4	5,192	-0.08%
2021/12/22	0	0.00	21	21.35	21.25	-21	5,887	-0.36%
2021/12/21	21	21.00	23	21.13	21.10	-2	6,141	-0.03%
2021/12/20	1	21.00	0	0.00	21.10	1	6,609	0.02%
2021/12/17	0	0.00	1	21.10	21.20	-1	6,880	-0.01%
2021/12/15	5	20.85	0	0.00	20.85	5	6,977	0.07%
2021/12/14	1	20.95	8	20.90	20.90	-7	7,108	-0.10%
2021/12/13	23.3	21.10	0	0.00	21.05	23.3	7,345	0.32%
2021/12/10	6	21.22	0	0.00	21.25	6	7,476	0.08%
2021/12/08	2	21.60	7	21.59	21.55	-5	7,520	-0.07%
2021/12/07	6.2	21.30	21	21.35	21.35	-14.8	7,618	-0.19%
2021/12/06	30	20.95	30	21.05	21.05	0	7,648	0.00%
2021/12/03	20	21.15	3	21.15	21.15	17	7,669	0.22%
2021/12/02	4	21.01	0	0.00	21.00	4	7,722	0.05%
2021/12/01	5	21.00	0	0.00	21.25	5	7,724	0.06%
2021/11/30	7	21.29	1	21.30	21.20	6	7,789	0.08%
2021/11/29	6	21.46	3	21.55	21.40	3	7,759	0.04%
2021/11/26	6	22.13	2	22.40	22.10	4	7,719	0.05%
2021/11/25	9	22.59	17	22.68	22.50	-8	7,711	-0.10%
2021/11/24	0	0.00	2.3	22.36	22.30	-2.3	7,693	-0.03%
2021/11/19	0.9	22.40	0	0.00	22.15	0.9	7,756	0.01%
2021/11/18	1	22.30	20	22.25	22.35	-19	7,818	-0.24%
2021/11/17	54	22.00	0	0.00	22.10	54	7,823	0.69%
2021/11/16	21	22.10	0	0.00	22.15	21	7,854	0.27%
2021/11/15	3	22.40	0	0.00	22.30	3	7,870	0.04%
2021/11/12	1	22.30	0	0.00	22.45	1	7,933	0.01%
2021/11/11	2.3	22.34	0	0.00	22.20	2.3	7,971	0.03%
2021/11/10	1	22.50	62	22.55	22.45	-61	8,137	-0.75%
2021/11/09	3	22.15	0	0.00	22.10	3	8,117	0.04%
2021/11/08	1	22.25	13	22.25	22.25	-12	8,095	-0.15%
2021/11/05	43	22.10	9	22.19	22.20	34	8,190	0.42%
2021/11/04	25	22.34	0	0.00	22.35	25	8,247	0.30%
2021/11/03	34	22.38	0	0.00	22.65	34	8,293	0.41%
2021/11/02	4	23.25	9	23.30	23.05	-5	8,149	-0.06%
2021/11/01	0	0.00	10	23.30	23.25	-10	8,358	-0.12%
2021/10/29	0	0.00	5	23.01	23.15	-5	8,886	-0.06%
2021/10/28	3	23.15	19	23.11	23.10	-16	9,157	-0.17%
2021/10/27	14.5	23.42	4	23.43	23.35	10.5	9,330	0.11%
2021/10/26	5	23.69	0	0.00	23.50	5	9,429	0.05%
2021/10/25	0	0.00	4	23.85	23.90	-4	9,520	-0.04%
2021/10/22	0	0.00	4	24.30	23.80	-4	9,655	-0.04%
2021/10/21	9	24.30	0.1	24.40	24.45	8.9	9,643	0.09%
2021/10/20	0	0.00	8	24.18	24.00	-8	9,674	-0.08%
2021/10/19	4	24.24	5	24.35	24.30	-1	9,831	-0.01%
2021/10/18	7	24.41	7	24.29	24.45	0	9,892	0.00%
2021/10/14	2	23.38	0	0.00	23.55	2	10,041	0.02%
2021/10/13	2	24.35	6	24.48	23.95	-4	10,038	-0.04%
2021/10/12	4	24.04	7	24.41	24.45	-3	9,992	-0.03%
2021/10/08	3	24.10	2	23.85	23.85	1	9,945	0.01%
2021/10/07	10	24.09	8	24.23	24.15	2	10,000	0.02%
2021/10/06	20	24.01	16	24.10	23.70	4	10,170	0.04%
2021/10/05	7	23.38	7	23.42	23.75	0	10,245	0.00%
2021/10/04	6	23.60	25	23.90	23.10	-19	10,311	-0.18%
2021/10/01	92	25.15	35	25.38	24.45	57	10,426	0.55%
2021/09/30	20	25.15	21	25.23	25.45	-1	10,418	-0.01%
2021/09/29	22	25.97	18	25.70	25.00	4	10,477	0.04%
2021/09/28	6	25.78	4	25.70	25.95	2	10,265	0.02%
2021/09/27	14	25.94	46.1	25.76	26.25	-32.1	13,053	-0.25%
2021/09/24	73	25.02	51	24.93	24.90	22	14,792	0.15%
2021/09/23	25	24.40	31	24.20	24.30	-6	14,804	-0.04%
2021/09/22	9	23.87	45	23.99	23.90	-36	14,942	-0.24%
2021/09/17	16	24.83	13	25.09	24.25	3	15,058	0.02%
2021/09/16	4	25.16	11	25.28	25.10	-7	15,025	-0.05%
2021/09/15	1	24.95	5	24.73	24.70	-4	14,874	-0.03%
2021/09/14	0	0.00	32	24.85	24.90	-32	14,863	-0.22%
2021/09/13	7	25.02	0	0.00	24.95	7	15,022	0.05%
2021/09/10	3	24.83	16	24.65	24.70	-13	15,161	-0.09%
2021/09/09	1	24.40	6	24.34	24.55	-5	15,256	-0.03%
2021/09/08	7	23.94	0	0.00	23.80	7	15,304	0.05%
2021/09/07	0	0.00	9	24.30	24.30	-9	15,642	-0.06%
2021/09/06	4	23.83	0	0.00	23.75	4	15,682	0.03%
2021/09/03	0	0.00	15	24.30	24.25	-15	15,766	-0.10%
2021/09/02	0	0.00	4	23.80	23.75	-4	15,907	-0.03%
2021/09/01	1	24.20	2	24.15	24.25	-1	16,154	-0.01%
2021/08/30	2	24.38	7	24.35	24.45	-5	17,120	-0.03%
2021/08/26	0	0.00	19	23.86	23.95	-19	18,477	-0.10%
2021/08/25	6	23.38	0	0.00	23.65	6	20,282	0.03%
2021/08/24	5	23.33	10	23.55	23.70	-5	20,396	-0.02%
2021/08/23	17	22.62	1	22.55	22.85	16	20,784	0.08%
2021/08/20	3	22.22	0	0.00	22.10	3	20,968	0.01%
2021/08/19	7	22.94	2	22.75	22.70	5	21,073	0.02%
2021/08/18	0	0.00	4	22.53	23.25	-4	21,533	-0.02%
2021/08/17	3	22.83	2	22.85	22.35	1	21,746	0.00%
2021/08/16	29	22.84	22	22.93	22.85	7	21,972	0.03%
2021/08/13	25	24.09	0	0.00	24.00	25	22,043	0.11%
2021/08/11	3	24.38	1	24.05	24.20	2	22,279	0.01%
2021/08/10	9.1	24.84	0.4	24.90	24.80	8.6	22,399	0.04%
2021/08/09	5	25.25	4	25.31	25.20	1	22,570	0.00%
2021/08/06	13	25.91	0	0.00	25.65	13	22,691	0.06%
2021/08/05	16.2	25.75	1	25.65	25.65	15.2	23,030	0.07%
2021/08/04	61	26.79	106	26.37	26.40	-45	23,166	-0.19%	大賣/
2021/08/03	7	27.58	5.7	27.84	28.00	1.3	23,073	0.01%
2021/08/02	43	26.69	46	27.46	27.45	-3	23,112	-0.01%
2021/07/30	1	26.95	44.5	26.69	26.55	-43.5	23,648	-0.18%
2021/07/29	3.4	26.41	26	26.48	26.65	-22.6	24,013	-0.09%
2021/07/28	21	25.09	19	25.78	26.10	2	24,268	0.01%
2021/07/27	81	25.71	11	25.61	25.50	70	24,877	0.28%
2021/07/26	18	26.05	5	26.10	25.85	13	25,441	0.05%
2021/07/23	29	26.13	16	26.00	26.15	13	26,088	0.05%
2021/07/22	15	24.95	12	25.33	25.00	3	26,230	0.01%
2021/07/21	5	24.88	6	25.45	24.80	-1	26,640	0.00%
2021/07/20	13	25.52	6.2	25.31	25.25	6.8	27,077	0.03%
2021/07/19	3	25.93	0	0.00	26.05	3	27,330	0.01%
2021/07/16	22	26.12	5	26.10	26.10	17	28,384	0.06%
2021/07/15	3	26.13	2	26.10	26.40	1	28,906	0.00%
2021/07/14	9.5	25.71	15	25.29	25.65	-5.5	29,970	-0.02%
2021/07/13	9	25.76	41	26.05	25.45	-32	31,031	-0.10%
2021/07/12	4	26.66	15	26.67	26.25	-11	31,887	-0.03%
2021/07/09	19	26.78	47.6	26.31	26.60	-28.6	32,477	-0.09%
2021/07/08	48	26.64	81	26.73	26.50	-33	32,758	-0.10%
2021/07/07	14	26.70	37.4	26.65	26.60	-23.4	32,984	-0.07%
2021/07/06	11	26.99	68	27.29	27.20	-57	33,786	-0.17%
2021/07/05	88	27.90	116	27.37	27.15	-28	34,327	-0.08%	大賣/
2021/07/02	301.2	30.42	249	29.87	27.50	52.2	34,289	0.15%	大買/大賣/
2021/07/01	144	29.36	206.5	29.57	29.90	-62.5	31,710	-0.20%	大買/大賣/
2021/06/30	20	27.05	23	27.02	27.20	-3	30,007	-0.01%
2021/06/29	11	26.42	2	26.50	26.25	9	29,947	0.03%
2021/06/28	11	26.44	5	26.70	26.80	6	29,899	0.02%
2021/06/25	0	0.00	2	26.05	26.00	-2	29,942	-0.01%
2021/06/24	11	26.25	2	26.18	26.25	9	30,361	0.03%
2021/06/23	13	25.75	13	25.72	25.70	0	30,742	0.00%
2021/06/22	13	25.95	5	25.92	25.95	8	30,861	0.03%
2021/06/21	7	24.93	18	24.58	24.95	-11	30,765	-0.04%
2021/06/18	5	25.69	9.2	25.77	25.60	-4.2	30,670	-0.01%
2021/06/17	6	26.25	1	26.15	26.30	5	30,633	0.02%
2021/06/16	24	26.84	12	27.01	26.15	12	30,787	0.04%
2021/06/15	9	26.32	8	26.31	26.40	1	30,516	0.00%
2021/06/11	4	26.46	2	26.63	26.35	2	30,467	0.01%
2021/06/10	7.3	26.33	16	26.27	26.80	-8.7	30,459	-0.03%
2021/06/09	12	27.02	24	26.69	26.65	-12	30,342	-0.04%
2021/06/08	27	27.58	87	27.56	27.30	-60	30,235	-0.20%
2021/06/07	110	28.68	97	28.46	28.25	13	30,025	0.04%	大買/
2021/06/04	12	29.01	23	28.79	29.00	-11	29,505	-0.04%
2021/06/03	153	28.73	27	28.93	28.50	126	29,299	0.43%	大買/鉅額交易
2021/06/02	132.5	28.50	131	28.71	28.20	1.5	28,971	0.01%	大買/大賣/
2021/06/01	33	26.19	6	26.07	26.45	27	27,247	0.10%
2021/05/31	47	26.18	4	25.96	25.75	43	27,152	0.16%
2021/05/28	5	25.43	25	25.48	25.45	-20	26,732	-0.07%
2021/05/27	5	25.08	6	24.87	25.15	-1	26,622	0.00%
2021/05/26	58	24.69	37	24.83	25.00	21	26,589	0.08%
2021/05/25	25	25.05	16	25.61	25.70	9	26,238	0.03%
2021/05/24	88	23.59	70	23.65	23.40	18	26,166	0.07%
2021/05/21	12	22.53	6	22.63	22.80	6	26,202	0.02%
2021/05/20	3.1	22.83	9	22.54	22.35	-5.9	26,101	-0.02%
2021/05/19	10	23.23	0	0.00	23.15	10	26,085	0.04%
2021/05/18	20	21.94	20	22.40	22.50	0	25,990	0.00%
2021/05/17	2.1	21.02	64	20.88	20.75	-61.9	25,854	-0.24%
2021/05/14	4	23.51	69	23.16	23.05	-65	25,597	-0.25%
2021/05/13	45.5	22.67	44	21.87	23.05	1.5	25,372	0.01%
2021/05/12	33	24.21	28	24.47	23.90	5	24,976	0.02%
2021/05/11	26	27.19	35	26.15	26.55	-9	24,665	-0.04%
2021/05/10	9.2	27.66	31	27.60	28.15	-21.9	24,400	-0.09%
2021/05/07	70	26.55	110	26.62	26.90	-40	24,165	-0.17%	大賣/
2021/05/06	61	27.42	5	28.16	27.75	56	23,461	0.24%
2021/05/05	41	27.60	9.1	28.02	27.15	31.9	22,977	0.14%
2021/05/04	41	27.46	52	27.31	26.95	-11	22,618	-0.05%
2021/05/03	122	29.57	10	29.22	28.90	112	21,889	0.51%	大買/鉅額交易
2021/04/29	29	29.86	29.2	29.91	30.35	-0.2	21,318	0.00%
2021/04/28	27	29.29	36	29.15	29.10	-9	20,653	-0.04%
2021/04/27	24	29.46	11	29.37	29.60	13	20,455	0.06%
2021/04/26	23	28.95	13	29.09	29.50	10	19,984	0.05%
2021/04/23	40	28.03	59	27.34	27.75	-19	19,492	-0.10%
2021/04/22	72	29.00	74.2	28.89	27.75	-2.2	19,188	-0.01%
2021/04/21	39	27.11	76.2	27.38	28.00	-37.2	18,084	-0.21%
2021/04/20	77.1	27.30	41.1	27.67	27.25	36	17,582	0.20%
2021/04/19	171	28.33	128.1	28.64	29.25	42.9	16,613	0.26%	大買/大賣/
2021/04/16	139	25.69	83.8	25.96	26.60	55.2	15,642	0.35%	大買/
2021/04/15	69	24.49	61	24.47	24.55	8	14,624	0.05%
2021/04/14	24	23.23	41	23.40	23.30	-17	14,059	-0.12%
2021/04/13	57	23.29	40	23.60	23.00	17	13,785	0.12%
2021/04/12	92	23.50	88	23.36	24.00	4	13,403	0.03%
2021/04/09	52	22.72	47	22.31	22.75	5	12,455	0.04%
2021/04/08	43	20.72	25	20.66	20.70	18	11,908	0.15%
2021/04/07	56	21.48	34	21.35	21.65	22	11,716	0.19%
2021/04/06	42	21.26	15	21.44	21.65	27	11,401	0.24%
2021/04/01	4	20.65	12	20.71	20.75	-8	11,167	-0.07%
2021/03/31	6	20.38	7	20.49	20.60	-1	11,086	-0.01%
2021/03/30	12	20.20	6	20.30	20.30	6	11,063	0.05%
2021/03/29	27	20.55	101	20.42	20.55	-74	11,150	-0.66%	大賣/
2021/03/26	18	19.58	58	19.42	19.85	-40	11,712	-0.34%
2021/03/25	17	19.06	15	19.17	18.90	2	11,772	0.02%
2021/03/24	23	18.76	1	18.65	18.80	22	11,642	0.19%
2021/03/23	3	18.70	6	19.08	18.70	-3	11,693	-0.03%
2021/03/22	12	18.87	12	18.74	18.70	0	11,829	0.00%
2021/03/19	41	18.38	11	18.30	18.40	30	11,856	0.25%
2021/03/18	41	18.73	8	18.73	19.00	33	11,791	0.28%
2021/03/17	11	18.30	20	18.30	18.25	-9	11,855	-0.08%
2021/03/16	3	18.57	0	0.00	18.45	3	11,975	0.03%
2021/03/15	5	19.06	54	18.98	18.95	-49	11,919	-0.41%
2021/03/12	6	19.00	13	18.95	19.00	-7	11,890	-0.06%
2021/03/11	4	18.59	27	18.67	18.65	-23	11,988	-0.19%
2021/03/10	13	18.67	6	18.70	18.70	7	12,009	0.06%
2021/03/09	44	18.87	46.6	18.93	18.90	-2.6	12,021	-0.02%
2021/03/08	39	19.18	28	19.03	18.60	11	11,879	0.09%
2021/03/05	12	18.12	19	18.18	18.15	-7	11,471	-0.06%
2021/03/04	19	18.06	2	18.40	18.00	17	11,609	0.15%
2021/03/03	33	18.00	5.2	18.02	18.00	27.8	11,622	0.24%
2021/03/02	26	18.21	9	18.23	17.85	17	11,752	0.14%
2021/02/26	20	18.02	6	18.42	18.45	14	12,067	0.12%
2021/02/25	0	0.00	13	18.10	18.15	-13	12,382	-0.10%
2021/02/24	11	17.81	6	17.77	17.70	5	12,395	0.04%
2021/02/23	13	18.24	20	18.25	18.55	-7	12,352	-0.06%
2021/02/22	13	17.87	12	17.64	17.65	1	12,371	0.01%
2021/02/19	22	16.85	9.6	17.10	17.35	12.4	12,278	0.10%
2021/02/18	4	16.69	6	16.68	16.45	-2	12,211	-0.02%
2021/02/17	3	16.33	5	16.29	16.25	-2	12,275	-0.02%
2021/02/02	1	15.05	0	0.00	15.15	1	12,987	0.01%
2021/02/01	52	14.30	63	14.41	15.25	-11	13,031	-0.08%
2021/01/29	2	14.95	0	0.00	14.85	2	12,945	0.02%
2021/01/27	1	15.65	0	0.00	15.65	1	12,912	0.01%
2021/01/26	4	15.68	0	0.00	15.65	4	13,028	0.03%
2021/01/25	9	15.89	2	15.75	15.90	7	12,989	0.05%
2021/01/22	0	15.80	1	15.70	15.90	-1	12,963	-0.01%
2021/01/21	1	15.40	17.7	15.50	15.65	-16.7	12,941	-0.13%
2021/01/20	2	15.90	2	15.90	15.60	0	12,877	0.00%
2021/01/19	5	16.67	6	16.55	16.35	-1	12,777	-0.01%
2021/01/18	3	16.60	6	16.18	16.50	-3	12,748	-0.02%
2021/01/15	2	16.83	1	16.95	16.85	1	12,669	0.01%
2021/01/14	1.6	17.21	8	17.30	17.25	-6.4	12,554	-0.05%
2021/01/13	11	17.68	8	17.78	17.65	3	12,475	0.02%
2021/01/12	5	17.38	34.5	17.22	17.10	-29.5	12,357	-0.24%
2021/01/11	16	17.88	7	17.72	17.65	9	12,160	0.07%
2021/01/08	6	18.53	0	0.00	18.55	6	11,955	0.05%
2021/01/07	4	18.91	0.3	18.90	18.95	3.7	11,842	0.03%
2021/01/06	5	18.58	19	18.40	18.60	-14	11,631	-0.12%
2021/01/05	19	18.61	3	18.60	18.65	16	11,478	0.14%
2021/01/04	9	19.02	1	18.95	18.95	8	11,339	0.07%
2020/12/31	0	0.00	18	19.15	19.20	-18	11,173	-0.16%
2020/12/30	3	19.00	12	18.85	18.80	-9	10,904	-0.08%
2020/12/29	10	19.02	6	19.11	19.00	4	10,634	0.04%
2020/12/28	14	18.84	18	18.99	19.20	-4	10,442	-0.04%
2020/12/25	3	18.23	0	0.00	18.70	3	10,145	0.03%
2020/12/24	6	18.05	12	18.18	18.25	-6	10,001	-0.06%
2020/12/23	19	17.92	10	18.34	18.00	9	9,878	0.09%
2020/12/22	59	19.31	68	18.96	18.20	-9	9,602	-0.09%
2020/12/21	49	18.95	41.2	18.19	18.50	7.8	8,606	0.09%
2020/12/18	2	17.10	0	0.00	17.50	2	8,117	0.02%
2020/12/17	15	17.48	1	17.40	17.30	14	8,067	0.17%
2020/12/16	2	17.45	18	17.64	17.60	-16	8,056	-0.20%
2020/12/15	28	17.36	44	17.19	17.25	-16	8,005	-0.20%
2020/12/14	13	17.30	19	17.22	17.25	-6	7,868	-0.08%
2020/12/11	0	0.00	14	16.98	16.95	-14	7,721	-0.18%
2020/12/10	9	16.99	3	17.03	16.75	6	7,584	0.08%
2020/12/09	14	16.56	10	16.60	16.90	4	7,498	0.05%
2020/12/08	2	16.40	4	16.48	16.45	-2	7,613	-0.03%
2020/12/07	2	16.30	59	16.57	16.45	-57	7,614	-0.75%
2020/12/04	17	17.07	1	17.00	17.15	16	7,435	0.22%
2020/12/03	13	16.87	38	16.82	17.05	-25	7,350	-0.34%
2020/12/02	10	17.11	7	17.00	16.80	3	7,497	0.04%
2020/12/01	16	17.20	15.1	17.18	17.30	0.9	7,363	0.01%
2020/11/30	33	17.75	29	17.76	17.50	4	7,256	0.06%
2020/11/27	15	17.19	7	17.08	17.20	8	7,042	0.11%
2020/11/26	16	17.22	5	17.19	17.20	11	6,981	0.16%
2020/11/25	65.1	17.22	41.2	17.16	17.25	23.9	6,854	0.35%
2020/11/24	71	16.54	37	16.70	16.50	34	6,479	0.52%
2020/11/23	3	15.83	1.6	16.00	16.10	1.4	6,079	0.02%
2020/11/20	16	15.82	0	0.00	15.65	16	6,133	0.26%
2020/11/19	15	15.62	106	15.45	15.45	-91	6,049	-1.50%	大賣/
2020/11/18	100	15.00	0	0.00	14.90	100	5,754	1.74%
2020/11/17	1	14.90	2	14.85	14.75	-1	5,733	-0.02%
2020/11/16	2	14.45	1	14.30	14.65	1	5,845	0.02%
2020/11/13	11	14.81	4	14.68	14.75	7	5,869	0.12%
2020/11/12	33	15.24	5	14.99	14.95	28	5,995	0.47%
2020/11/11	54	15.59	35.7	15.44	15.40	18.3	6,370	0.29%
2020/11/10	18	14.75	7	14.58	14.70	11	6,087	0.18%
2020/11/06	5	13.70	0	0.00	13.70	5	5,809	0.09%
2020/11/04	10	14.00	0	0.00	13.80	10	5,805	0.17%
2020/10/29	0.1	13.25	0	0.00	13.35	0.1	5,754	0.00%
2020/10/27	5	13.10	6	13.63	13.45	-1	5,714	-0.02%
2020/10/20	0	0.00	10	13.10	13.05	-10	5,648	-0.18%
2020/10/19	0	0.00	11	13.00	13.00	-11	5,642	-0.19%
2020/10/13	1	13.15	0	0.00	12.95	1	5,585	0.02%
2020/10/12	1	12.80	0	0.00	12.95	1	5,554	0.02%
2020/10/07	1	12.80	0	0.00	12.90	1	5,529	0.02%
2020/10/06	0	0.00	11	12.85	12.90	-11	5,537	-0.20%
2020/10/05	0	0.00	30	12.65	12.70	-30	5,559	-0.54%
2020/09/24	20	12.60	0	0.00	12.35	20	5,527	0.36%
2020/09/22	0	0.00	1	13.55	13.50	-1	5,343	-0.02%
2020/09/21	1	14.00	0	0.00	13.75	1	5,256	0.02%
2020/09/18	20	14.03	19	13.82	13.65	1	5,138	0.02%
2020/09/17	1	13.65	1	13.60	13.70	0	4,940	0.00%
2020/09/11	31	13.63	1	13.25	13.20	30	4,744	0.63%
2020/09/10	10	14.00	4	14.08	13.80	6	4,584	0.13%
2020/09/09	0	0.00	1	14.00	14.00	-1	4,510	-0.02%
2020/09/08	1	13.55	0	0.00	13.85	1	4,445	0.02%
2020/09/07	12	14.00	18	13.99	13.80	-6	4,340	-0.14%
2020/09/04	6	13.15	1	13.20	13.30	5	4,086	0.12%
2020/09/03	20	13.05	21.1	13.26	13.30	-1.1	4,048	-0.03%
2020/09/02	3	13.30	3	13.05	13.05	0	3,956	0.00%
2020/09/01	2	13.05	0	0.00	13.00	2	3,896	0.05%
2020/08/28	10	12.75	10	12.90	12.95	0	3,775	0.00%
2020/08/26	0	0.00	2	12.88	12.80	-2	3,663	-0.05%
2020/08/25	0	0.00	11	12.77	12.85	-11	3,422	-0.32%
2020/08/24	5	12.50	2	12.28	12.50	3	3,321	0.09%
2020/08/21	4.1	12.50	0	0.00	12.50	4.1	3,245	0.13%
2020/08/20	0	0.00	1.1	12.76	12.20	-1.1	3,163	-0.03%
2020/08/19	1	12.90	3	12.73	13.00	-2	2,978	-0.07%
2020/08/18	2	12.70	15.9	12.11	12.70	-13.9	2,796	-0.50%
2020/08/17	4	12.38	598.6	12.55	12.45	-594.6	2,590	-22.95%	大賣/鉅額交易
2020/08/14	1	11.45	0	0.00	11.45	1	2,015	0.05%
2020/08/13	8	11.20	6.7	11.06	11.20	1.3	1,926	0.07%
2020/08/11	5	10.90	5	10.75	10.80	0	1,796	0.00%
2020/08/10	5	10.70	0	0.00	10.80	5	1,750	0.29%
2020/08/07	2	10.70	2	10.65	10.45	0	1,681	0.00%
2020/08/05	0	0.00	5	9.67	10.05	-5	1,513	-0.33%
2020/07/27	0	0.00	1	9.65	9.42	-1	1,538	-0.06%
2020/07/08	165	10.10	0	0.00	10.10	165	1,663	9.92%	大買/鉅額交易
2020/07/07	35	10.10	0	0.00	10.15	35	1,663	2.10%
2020/07/03	1	10.05	3	10.00	10.05	-2	1,657	-0.12%
2020/07/02	0	0.00	10	10.05	10.05	-10	1,648	-0.61%
2020/06/30	0	0.00	5	10.05	10.00	-5	1,643	-0.30%
2020/06/23	0	0.00	5	10.19	10.25	-5	1,645	-0.30%
2020/06/22	3	10.40	0	0.00	10.20	3	1,637	0.18%
2020/06/19	3	10.05	0	0.00	9.99	3	1,592	0.19%
2020/06/18	2	10.05	0	0.00	10.05	2	1,589	0.13%
2020/06/15	0	0.00	1	9.90	9.80	-1	1,645	-0.06%
2020/06/11	1	9.82	1	9.84	9.64	0	1,646	0.00%
2020/06/08	0	0.00	5	10.05	9.97	-5	1,732	-0.29%
2020/06/01	0	0.00	2	9.25	9.46	-2	1,710	-0.12%
2020/05/29	0	0.00	5	9.29	9.05	-5	1,703	-0.29%
2020/05/21	2	9.41	0	0.00	9.43	2	1,725	0.12%
2020/05/19	0	0.00	1	9.51	9.52	-1	1,742	-0.06%
2020/05/18	3	9.37	0	0.00	9.26	3	1,707	0.18%
2020/05/14	1	9.25	0	0.00	9.16	1	1,687	0.06%
2020/05/12	6	9.54	0	0.00	9.50	6	1,670	0.36%
2020/05/11	0	0.00	15	9.66	9.62	-15	1,655	-0.91%
2020/05/08	1	9.70	0	0.00	9.71	1	1,646	0.06%
2020/05/07	0	0.00	1	9.79	9.88	-1	1,636	-0.06%
2020/05/06	0	0.00	5	9.80	9.70	-5	1,635	-0.31%
2020/05/05	10	9.72	0	0.00	9.71	10	1,634	0.61%
2020/05/04	2	9.65	0	0.00	9.65	2	1,635	0.12%
2020/04/30	2	9.99	2	9.93	10.00	0	1,630	0.00%
2020/04/23	2	9.05	0	0.00	9.06	2	1,558	0.13%
2020/04/22	2	8.90	0	0.00	8.84	2	1,549	0.13%
2020/04/20	0	0.00	10	8.97	9.00	-10	1,520	-0.66%
2020/04/17	1	9.11	0	0.00	9.06	1	1,521	0.07%
2020/04/15	2	9.30	0	0.00	9.24	2	1,493	0.13%
2020/04/14	3	9.17	0	0.00	9.20	3	1,512	0.20%
2020/04/10	0	0.00	5	8.73	8.86	-5	1,617	-0.31%
2020/04/09	0	0.00	0.1	8.77	8.72	-0.1	1,679	-0.01%
2020/04/08	0	0.00	15	8.40	8.59	-15	1,675	-0.90%
2020/04/01	2	7.96	0	0.00	7.98	2	1,661	0.12%
2020/03/31	3	8.11	0	0.00	7.97	3	1,671	0.18%
2020/03/20	10	7.65	10	7.65	7.62	0	1,771	0.00%
2020/03/17	10	7.99	1	8.04	8.02	9	1,682	0.54%
2020/03/13	10	7.95	0	0.00	8.16	10	1,634	0.61%
2020/03/12	5	9.00	0	0.00	8.65	5	1,579	0.32%
2020/03/03	2	9.88	0	0.00	9.89	2	1,463	0.14%
2020/03/02	5	9.85	0	0.00	9.84	5	1,460	0.34%
2020/02/03	15	9.79	0	0.00	9.96	15	1,457	1.03%
2020/01/15	0	0.00	6	10.90	10.95	-6	1,371	-0.44%
2020/01/13	2	10.85	0	0.00	10.90	2	1,373	0.15%
2020/01/09	2	10.95	0	0.00	10.95	2	1,508	0.13%
2020/01/08	0	0.00	44	11.05	10.90	-44	1,505	-2.92%
2020/01/07	2	11.15	2	11.23	11.15	0	1,467	0.00%
2020/01/06	21	11.42	2	11.88	11.35	19	1,437	1.32%
2020/01/03	1	11.55	2	11.55	11.55	-1	1,327	-0.08%
2019/12/27	0	0.00	5	11.25	11.30	-5	1,210	-0.41%
2019/12/23	0	0.00	1	11.25	11.30	-1	1,205	-0.08%
2019/12/18	10	11.20	7	11.30	11.25	3	1,155	0.26%
2019/12/05	0	0.00	5	10.75	10.70	-5	1,069	-0.47%
2019/12/04	0	0.00	4	10.70	10.75	-4	1,074	-0.37%
2019/12/03	30	10.60	0	0.00	10.65	30	1,079	2.78%
2019/11/28	0	0.00	1	10.70	10.70	-1	1,074	-0.09%
2019/11/19	3	10.70	3	10.70	10.80	0	1,060	0.00%
2019/10/21	9	10.29	2	10.25	10.30	7	1,127	0.62%
2019/10/18	2	10.08	0	0.00	10.15	2	1,133	0.18%
2019/09/04	0	10.35	0	0.00	10.35	0	1,040	0.00%
2019/08/27	3	9.95	0	0.00	9.95	3	1,047	0.29%
2019/08/19	10	10.20	0	0.00	10.20	10	1,033	0.97%
2019/08/15	5	9.86	0	0.00	9.90	5	1,026	0.49%
2019/08/14	0	0.00	0.2	10.05	10.05	-0.2	1,013	-0.02%
2019/07/10	3	11.25	0	0.00	11.30	3	1,263	0.24%
2019/07/09	0	0.00	3	11.20	11.25	-3	1,278	-0.23%
2019/06/24	0	0.00	1	11.30	11.30	-1	1,500	-0.07%
2019/06/18	1	11.30	0	0.00	11.25	1	1,610	0.06%
2019/06/10	2	11.10	0	0.00	11.05	2	1,631	0.12%
2019/05/30	100	11.20	0	0.00	11.20	100	1,646	6.07%
2019/05/16	3	11.05	0	0.00	11.00	3	1,896	0.16%
2019/05/13	5	11.05	0	0.00	11.10	5	1,908	0.26%
2019/05/10	6	11.79	0	0.00	11.55	6	1,911	0.31%
2019/05/06	0	0.00	1	12.35	12.40	-1	1,804	-0.06%
2019/05/02	13	12.65	0	0.00	12.60	13	1,803	0.72%
2019/04/25	0	0.00	30	12.75	12.75	-30	1,831	-1.64%
2019/04/24	1	12.70	1	12.85	12.80	0	1,815	0.00%
2019/04/23	36	12.70	5	12.90	12.85	31	1,789	1.73%
2019/04/22	0	0.00	1	12.50	12.50	-1	1,707	-0.06%
2019/04/18	200	12.25	0	0.00	12.10	200	1,711	11.68%	大買/鉅額交易
2019/04/15	1	12.40	0	0.00	12.35	1	1,733	0.06%
2019/04/08	0	0.00	0.2	12.30	12.40	-0.2	1,626	-0.01%
2019/04/03	2	12.10	0	0.00	12.15	2	1,597	0.13%
2019/04/02	2	12.25	0	0.00	12.25	2	1,565	0.13%
2019/04/01	21	12.25	1	12.30	12.30	20	1,553	1.29%
2019/03/29	1	12.40	0	0.00	12.45	1	1,519	0.07%
2019/03/28	2	12.50	0	0.00	12.60	2	1,515	0.13%
2019/03/27	0	0.00	1	12.60	12.65	-1	1,513	-0.07%
2019/03/26	3	12.58	0	0.00	12.55	3	1,522	0.20%
2019/03/25	1	12.85	0	0.00	12.85	1	1,463	0.07%
2019/03/21	23	13.40	0	0.00	13.40	23	1,391	1.65%
2019/03/20	0	0.00	0.1	13.40	13.40	-0.1	1,476	-0.01%
2019/03/19	0	0.00	1	13.25	13.20	-1	1,480	-0.07%
2019/03/15	0	0.00	10	13.10	13.15	-10	1,475	-0.68%
2019/03/13	1	13.15	0	0.00	13.15	1	1,485	0.07%
2019/03/11	1	13.10	0	0.00	13.10	1	1,525	0.07%
2019/02/27	10	13.05	0.9	13.20	13.20	9.1	1,624	0.56%
2019/02/26	0	0.00	10	13.00	13.00	-10	1,601	-0.62%
2019/02/21	12	13.01	1	13.00	13.00	11	1,559	0.71%
2019/02/19	0	0.00	12	12.90	12.95	-12	1,472	-0.81%
2019/02/15	0	0.00	3	12.58	12.55	-3	1,462	-0.21%
2019/02/14	0	0.00	3	12.50	12.50	-3	1,448	-0.21%
2019/02/11	5	12.12	0	0.00	12.05	5	1,438	0.35%
2019/01/30	0	0.00	1	12.30	12.30	-1	1,400	-0.07%
2019/01/28	1	12.50	0	0.00	12.40	1	1,405	0.07%
2019/01/25	1	12.45	0	0.00	12.55	1	1,409	0.07%
2019/01/21	0.3	12.75	9	12.57	12.70	-8.7	1,419	-0.61%
2019/01/18	0.2	12.45	0	0.00	12.45	0.2	1,441	0.02%
2019/01/02	0	0.00	0.2	11.70	11.65	-0.2	1,795	-0.01%
2018/12/21	20	11.60	0	0.00	11.85	20	1,894	1.06%
2018/12/07	0	0.00	18	12.10	12.10	-18	1,921	-0.94%
2018/12/06	0	0.00	2	11.95	11.85	-2	1,929	-0.10%
2018/12/04	10	12.45	6	12.50	12.45	4	1,929	0.21%
2018/12/03	9	12.33	0	0.00	12.40	9	1,919	0.47%
2018/11/23	10	11.65	0	0.00	11.65	10	1,895	0.53%
2018/11/19	9	11.84	1	11.75	11.85	8	1,909	0.42%
2018/11/16	1	11.45	0	0.00	11.40	1	1,890	0.05%
2018/11/12	0	0.00	1	11.65	11.60	-1	1,894	-0.05%
2018/11/08	0	0.00	1	11.95	12.10	-1	2,001	-0.05%
2018/11/06	1	11.70	0	0.00	11.65	1	2,061	0.05%
2018/11/05	0	0.00	2	11.55	11.70	-2	2,106	-0.09%
2018/11/02	1	11.50	2	11.50	11.50	-1	2,250	-0.04%
2018/10/31	0	0.00	3	11.25	11.35	-3	2,262	-0.13%
2018/10/29	0	0.00	2	11.00	11.10	-2	2,268	-0.09%
2018/10/25	8	11.04	0	0.00	10.90	8	2,235	0.36%
2018/10/24	1	12.15	0	0.00	11.90	1	2,152	0.05%
2018/10/19	2	12.90	1	12.95	12.90	1	2,090	0.05%
2018/10/18	3	12.75	0	0.00	12.65	3	2,024	0.15%
2018/10/17	1	13.20	0	0.00	13.05	1	2,014	0.05%
2018/10/16	10	12.85	0	0.00	12.90	10	2,013	0.50%
2018/10/15	5	12.95	0	0.00	13.00	5	2,003	0.25%
2018/10/12	2	13.00	1	13.30	13.30	1	1,989	0.05%
2018/10/05	0	0.00	1	14.30	14.20	-1	2,263	-0.04%
2018/10/04	1	15.00	5	14.80	14.80	-4	2,325	-0.17%
2018/09/27	0	0.00	3	15.50	15.50	-3	2,548	-0.12%
2018/09/26	2	15.65	0.1	15.70	15.70	1.9	2,534	0.08%
2018/09/25	2	15.43	4	15.43	15.40	-2	2,516	-0.08%
2018/09/21	2	15.50	0	0.00	15.70	2	2,522	0.08%
2018/09/20	2	14.55	0	0.00	14.65	2	2,456	0.08%
2018/09/12	0	0.00	1	14.30	14.25	-1	2,578	-0.04%
2018/09/03	15	15.45	0	0.00	15.20	15	2,593	0.58%
2018/08/30	5	15.55	0	0.00	15.55	5	2,645	0.19%
2018/08/27	5	15.85	0	0.00	15.95	5	2,676	0.19%
2018/08/23	0	0.00	6	15.68	15.65	-6	2,716	-0.22%
2018/08/21	1	15.35	0	0.00	15.45	1	2,769	0.04%
2018/08/20	5	15.50	2	15.45	15.45	3	2,794	0.11%
2018/08/17	0	0.00	0	15.60	15.40	0	2,811	0.00%
2018/08/16	1	15.40	8	15.18	15.15	-7	2,812	-0.25%
2018/08/15	1.4	15.86	0	0.00	15.60	1.4	2,814	0.05%
2018/08/14	0	0.00	1	16.45	16.30	-1	2,823	-0.04%
2018/08/13	10	16.55	0	0.00	16.45	10	2,960	0.34%
2018/08/09	10	17.13	9	17.25	17.35	1	3,100	0.03%
2018/08/06	5	18.25	1	18.20	18.15	4	3,015	0.13%
2018/08/03	3	18.25	0	0.00	18.30	3	3,036	0.10%
2018/07/30	5	18.70	0	0.00	18.55	5	3,154	0.16%
2018/07/20	1	18.90	0	0.00	18.90	1	3,205	0.03%
2018/07/19	1	18.90	0	0.00	18.85	1	3,211	0.03%
2018/07/17	2	18.95	28	18.99	18.85	-26	3,288	-0.79%
2018/07/16	19.2	18.77	74	18.79	19.05	-54.8	3,271	-1.68%
2018/07/13	74	20.92	35	20.82	21.00	39	3,163	1.23%
2018/07/12	10	20.45	20	20.30	20.50	-10	3,011	-0.33%
2018/07/11	0	0.00	25	20.34	20.40	-25	2,986	-0.84%
2018/07/10	13	20.00	0	0.00	20.00	13	3,053	0.43%
2018/07/06	1	20.00	0	0.00	19.95	1	3,086	0.03%
2018/07/05	15	20.05	0	0.00	20.00	15	3,224	0.47%
2018/07/04	0.9	20.30	0	0.00	20.40	0.9	3,279	0.03%
2018/07/02	0	0.00	3	20.75	20.60	-3	3,368	-0.09%
2018/06/29	0	0.00	1	20.40	20.50	-1	3,363	-0.03%
2018/06/28	3	20.28	11	20.50	20.15	-8	3,356	-0.24%
2018/06/27	0	0.00	2	20.43	20.10	-2	3,343	-0.06%
2018/06/26	1	20.05	0	0.00	20.10	1	3,332	0.03%
2018/06/25	13	20.30	0.1	20.30	20.30	12.9	3,327	0.39%
2018/06/15	2	20.38	0	0.00	20.30	2	3,444	0.06%
2018/06/12	0	0.00	1	20.60	20.65	-1	3,618	-0.03%
2018/06/11	1	20.80	0	0.00	20.85	1	3,619	0.03%
2018/06/07	0	0.00	22	20.96	20.85	-22	3,643	-0.60%
2018/05/30	25	20.04	0	0.00	20.00	25	3,580	0.70%
2018/05/29	10	20.35	0	0.00	20.35	10	3,546	0.28%
2018/05/28	0	0.00	4	20.45	20.50	-4	3,542	-0.11%
2018/05/25	0	0.00	2	20.68	20.65	-2	3,530	-0.06%
2018/05/24	0	0.00	1	20.75	20.80	-1	3,522	-0.03%
2018/05/23	3	20.95	3.1	21.19	21.00	-0.1	3,516	0.00%
2018/05/22	26	20.90	1	21.10	20.80	25	3,477	0.72%
2018/05/21	11	21.24	3	21.23	21.25	8	3,453	0.23%
2018/05/18	0	0.00	42	20.87	21.10	-42	3,305	-1.27%
2018/05/17	0	0.00	1	20.35	20.35	-1	3,142	-0.03%
2018/05/16	5	20.10	0	0.00	20.00	5	3,181	0.16%
2018/05/15	0	0.00	10	20.05	20.10	-10	3,191	-0.31%
2018/05/08	0	0.00	10	19.90	20.05	-10	3,199	-0.31%
2018/05/02	5	20.00	0	0.00	19.95	5	3,157	0.16%
2018/04/30	1	19.90	0	0.00	19.85	1	3,168	0.03%
2018/04/26	11	19.83	0	0.00	19.75	11	3,219	0.34%
2018/04/25	7	19.53	0	0.00	19.70	7	3,227	0.22%
2018/04/24	12	19.76	0	0.00	19.65	12	3,256	0.37%
2018/04/23	7	20.15	0	0.00	20.10	7	3,207	0.22%
2018/04/20	2	20.40	7	20.40	20.35	-5	3,198	-0.16%
2018/04/19	7	20.36	0	0.00	20.35	7	3,236	0.22%
2018/04/18	19	20.39	1	20.35	20.35	18	3,247	0.55%
2018/04/17	22	20.53	3	20.50	20.60	19	3,232	0.59%
2018/04/16	2	20.78	3.1	20.82	20.90	-1.1	3,182	-0.03%
2018/04/13	0	0.00	2	20.35	20.30	-2	3,159	-0.06%
2018/04/12	2	20.00	0	0.00	20.00	2	3,199	0.06%
2018/04/10	1	19.50	2	19.60	19.60	-1	3,081	-0.03%
2018/04/09	0	0.00	16	19.32	19.35	-16	3,048	-0.52%
2018/04/03	1	18.85	0	0.00	19.00	1	2,971	0.03%
2018/03/29	2	18.90	0	0.00	18.80	2	3,303	0.06%
2018/03/28	57	18.90	0	0.00	18.85	57	3,342	1.71%
2018/03/22	1	19.05	0	0.00	19.00	1	3,397	0.03%
2018/03/20	1	18.90	0	0.00	19.15	1	3,430	0.03%
2018/03/19	0	0.00	3	19.10	19.00	-3	3,434	-0.09%
2018/03/09	0	0.00	10	17.95	17.85	-10	4,286	-0.23%
2018/03/06	0	0.00	1	18.10	18.10	-1	4,702	-0.02%
2018/03/05	0	0.00	6	18.40	18.05	-6	4,793	-0.13%
2018/03/02	10	18.38	0	0.00	18.30	10	4,816	0.21%
2018/03/01	10	18.40	0	0.00	18.55	10	4,842	0.21%
2018/02/23	10	18.50	0	0.00	18.55	10	5,103	0.20%
2018/02/12	2	17.48	0	0.00	17.45	2	5,163	0.04%
2018/02/08	0	0.00	0.4	17.70	17.70	-0.4	5,197	-0.01%
2018/02/07	1	17.25	27	16.95	16.95	-26	5,199	-0.50%
2018/01/29	1	18.55	0	0.00	18.55	1	6,006	0.02%
2018/01/26	1	18.60	0	0.00	18.60	1	6,000	0.02%
2018/01/25	3	18.70	0	0.00	18.60	3	5,981	0.05%
2018/01/17	1	19.05	10	18.93	19.00	-9	6,005	-0.15%
2018/01/16	5	19.05	0	0.00	19.10	5	5,992	0.08%
2018/01/15	7	19.11	0	0.00	19.05	7	6,003	0.12%
2018/01/11	2	19.35	0	0.00	19.35	2	6,050	0.03%
2018/01/10	0	0.00	1.3	19.63	19.65	-1.3	6,029	-0.02%
2018/01/09	15	19.63	2	19.55	19.70	13	6,048	0.21%
2018/01/08	10	19.75	0	0.00	19.45	10	6,067	0.16%
2018/01/04	4	18.70	2	18.85	18.80	2	5,918	0.03%
2018/01/03	0	0.00	6	18.87	18.80	-6	5,924	-0.10%
2018/01/02	2	19.00	1	19.00	18.90	1	5,910	0.02%