台聚 (1304)-兆豐-鹿港券商分點個股進出

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

台聚

(1304)

可現股當沖

股價
15.75
漲跌
▲0.40
漲幅
+2.61%
成交量
5,852張
產業
上市塑膠類股
798人加入追蹤

立即追蹤
本地時間:14:30

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

台聚 (1304)籌碼相關－兆豐-鹿港券商分點個股進出

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

兆豐-鹿港券商分點個股進出
兆豐-鹿港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/20	1	15.20	1	15.30	15.35	0	2,450	0.00%
2024/06/19	0	0.00	0	15.30	15.10	0	2,476	0.00%
2024/06/18	0	0.00	0	15.20	15.10	0	2,496	0.00%
2024/06/17	0	0.00	0	15.35	15.25	0	2,503	0.00%
2024/06/07	20	15.50	0	0.00	15.55	20	2,556	0.78%
2024/06/06	1	15.15	27	15.15	15.20	-26	2,525	-1.03%
2024/06/05	1	15.40	2	15.40	15.40	-1	2,476	-0.04%
2024/06/04	1	15.50	0	0.00	15.55	1	2,483	0.04%
2024/06/03	10	15.80	0	0.00	15.75	10	2,471	0.40%
2024/05/31	6	15.90	0	0.00	15.90	6	2,459	0.24%
2024/05/29	5	16.00	0	0.00	16.05	5	2,452	0.20%
2024/05/27	5.1	15.65	0	0.00	15.70	5.1	2,391	0.21%
2024/05/24	2	15.78	0	0.00	15.75	2	2,345	0.09%
2024/05/21	3	16.05	0	0.00	16.10	3	2,275	0.13%
2024/05/17	0	0.00	3	16.45	16.45	-3	2,210	-0.14%
2024/05/16	0	0.00	0	16.30	16.30	0	2,189	0.00%
2024/05/15	6	16.10	0	0.00	16.20	6	2,177	0.28%
2024/05/07	0	0.00	1	15.70	15.75	-1	2,000	-0.05%
2024/05/06	1	16.00	1	16.10	16.00	0	1,923	0.00%
2024/05/02	2	16.10	4	15.99	16.15	-2	1,865	-0.11%
2024/04/30	53	15.96	0	0.00	15.85	53	1,825	2.90%
2024/04/29	0	0.00	0	16.15	16.40	0	1,653	0.00%
2024/04/26	0	0.00	2	16.10	16.10	-2	1,588	-0.13%
2024/04/24	2	16.25	0	0.00	16.20	2	1,575	0.13%
2024/04/23	2	16.30	0	0.00	16.35	2	1,604	0.12%
2024/04/19	2	16.10	0	0.00	16.00	2	1,572	0.13%
2024/04/18	1	16.15	0	0.00	16.35	1	1,538	0.06%
2024/04/17	3	16.22	0	0.00	16.20	3	1,514	0.20%
2024/04/16	15	16.80	3	16.85	16.20	12	1,501	0.80%
2024/04/12	0	0.00	1	16.15	16.10	-1	1,342	-0.07%
2024/04/09	1	16.60	0	0.00	16.60	1	1,297	0.08%
2024/04/08	0	0.00	1	16.00	16.00	-1	1,257	-0.08%
2024/04/03	2	16.03	0	0.00	15.95	2	1,238	0.16%
2024/04/02	0	0.00	1	16.10	16.15	-1	1,224	-0.08%
2024/04/01	1	16.25	2	16.15	16.30	-1	1,213	-0.08%
2024/03/26	0	0.00	1	16.15	16.05	-1	1,197	-0.08%
2024/03/25	1	16.05	0	0.00	16.05	1	1,166	0.09%
2024/03/22	1	16.20	0	0.00	16.20	1	1,142	0.09%
2024/03/20	1.2	16.21	0	0.00	16.10	1.2	1,184	0.10%
2024/03/18	0	0.00	1	16.45	16.55	-1	1,153	-0.09%
2024/03/12	2	17.50	0	0.00	17.40	2	1,079	0.19%
2024/03/11	5	17.23	0	0.00	17.30	5	1,080	0.46%
2024/03/08	45.2	17.15	0	0.00	17.00	45.2	1,083	4.17%
2024/03/07	3	17.55	1	17.55	17.55	2	1,055	0.19%
2024/03/05	1	17.90	0	0.00	17.85	1	1,041	0.10%
2024/02/29	22	18.20	0	0.00	18.20	22	1,021	2.15%
2024/02/26	0	0.00	1	18.45	18.40	-1	1,027	-0.10%
2024/02/16	1	18.30	0	0.00	18.20	1	1,075	0.09%
2024/02/15	1	18.00	0	0.00	18.05	1	1,070	0.09%
2024/02/05	2.1	18.18	1	18.05	18.10	1.1	1,072	0.10%
2024/01/31	1	18.35	0	0.00	18.30	1	1,094	0.09%
2024/01/30	2	18.55	0	0.00	18.35	2	1,094	0.18%
2024/01/29	4	18.75	1	18.75	18.75	3	1,107	0.27%
2024/01/26	0	0.00	3	18.30	18.50	-3	1,118	-0.27%
2024/01/24	1	18.55	0	0.00	18.50	1	1,112	0.09%
2024/01/22	1	18.00	0	0.00	17.95	1	1,108	0.09%
2024/01/19	30	17.90	0	0.00	17.90	30	1,108	2.71%
2024/01/18	2	18.08	0	0.00	17.90	2	1,101	0.18%
2024/01/17	3	18.05	0	0.00	18.05	3	1,091	0.27%
2024/01/12	1	19.10	0	0.00	19.15	1	1,064	0.09%
2024/01/10	0	0.00	21	19.10	19.10	-21	1,236	-1.70%
2024/01/05	0	0.00	0.2	19.80	19.75	-0.2	1,246	-0.01%
2023/12/28	0.3	19.90	0	0.00	19.90	0.3	1,271	0.02%
2023/12/27	1	19.90	0	0.00	19.90	1	1,275	0.08%
2023/12/26	0	0.00	1	19.95	19.90	-1	1,278	-0.08%
2023/12/25	2	19.65	0	0.00	19.60	2	1,265	0.16%
2023/12/20	1	20.25	0	0.00	20.45	1	1,234	0.08%
2023/12/18	0	0.00	2	20.70	20.75	-2	1,220	-0.16%
2023/12/15	0	0.00	1.2	19.84	20.20	-1.2	1,151	-0.10%
2023/12/12	0	0.00	2	19.25	19.25	-2	1,122	-0.18%
2023/12/05	2	19.70	0	0.00	19.75	2	1,226	0.16%
2023/12/04	0	0.00	2	19.80	19.95	-2	1,212	-0.16%
2023/11/30	2	19.60	0	0.00	19.65	2	1,216	0.16%
2023/11/29	0	19.90	0	0.00	19.75	0	1,223	0.00%
2023/11/24	0	0.00	2	20.00	19.90	-2	1,236	-0.16%
2023/11/22	0	0.00	1	20.10	20.20	-1	1,239	-0.08%
2023/11/10	0.2	19.05	0	0.00	19.00	0.2	1,304	0.02%
2023/11/03	3	19.32	0	0.00	19.30	3	1,361	0.22%
2023/11/02	0	0.00	1	19.35	19.40	-1	1,368	-0.07%
2023/10/31	1	19.15	0	0.00	19.25	1	1,457	0.07%
2023/10/24	0	19.30	0	0.00	19.25	0	1,709	0.00%
2023/10/20	10	19.05	0	0.00	19.10	10	1,762	0.57%
2023/10/19	2	19.00	2	19.30	19.45	0	1,748	0.00%
2023/10/18	10	19.55	0	0.00	20.30	10	1,730	0.58%
2023/10/16	1	20.25	0	0.00	20.45	1	1,618	0.06%
2023/10/03	0	0.00	10	20.65	20.75	-10	1,718	-0.58%
2023/09/28	10	20.75	0	0.00	20.75	10	1,769	0.57%
2023/09/27	0	0.00	1	20.65	20.65	-1	1,798	-0.06%
2023/09/25	0	0.00	0	21.45	21.20	0	1,959	0.00%
2023/09/20	0	0.00	10	21.50	21.50	-10	1,959	-0.51%
2023/09/18	1	21.85	3	21.75	21.80	-2	1,969	-0.10%
2023/09/15	0	0.00	3	21.80	21.80	-3	1,981	-0.15%
2023/09/13	1	21.85	5	22.01	21.85	-4	1,988	-0.20%
2023/09/11	100	21.60	0	0.00	21.45	100	2,004	4.99%
2023/09/05	0	0.00	1	21.55	21.45	-1	1,927	-0.05%
2023/09/04	10	21.70	0	0.00	21.75	10	1,922	0.52%
2023/08/24	9	20.54	1	20.60	20.60	8	1,925	0.42%
2023/08/17	6	20.85	5	20.60	20.85	1	1,924	0.05%
2023/08/16	1	22.05	1	21.35	21.25	0	1,882	0.00%
2023/08/15	1	22.55	0	0.00	22.25	1	1,837	0.05%
2023/08/14	2	22.63	0	0.00	22.55	2	1,830	0.11%
2023/08/09	7	24.31	0	0.00	24.10	7	1,815	0.39%
2023/08/08	3	24.52	0	0.00	24.45	3	1,801	0.17%
2023/08/07	11	24.44	20	24.45	24.50	-9	1,781	-0.51%
2023/08/04	0	0.00	11	24.35	24.30	-11	1,743	-0.63%
2023/08/02	0	0.00	5	24.47	24.30	-5	1,703	-0.29%
2023/08/01	0	0.00	1	23.65	23.60	-1	1,583	-0.06%
2023/07/31	21	23.42	0	0.00	23.30	21	1,573	1.33%
2023/07/28	1	22.60	0	0.00	22.75	1	1,538	0.06%
2023/07/27	1	22.40	0	0.00	22.55	1	1,522	0.07%
2023/07/25	1	22.80	0	0.00	22.85	1	1,475	0.07%
2023/07/21	1	22.70	0	0.00	22.80	1	1,442	0.07%
2023/07/19	1	22.25	6	22.25	22.35	-5	1,461	-0.34%
2023/07/18	3	22.30	2	22.30	22.20	1	1,456	0.07%
2023/07/17	6	22.28	0	0.00	22.30	6	1,441	0.42%
2023/07/14	1	22.30	0	0.00	22.30	1	1,443	0.07%
2023/07/13	2	22.48	0	0.00	22.30	2	1,447	0.14%
2023/07/12	1	22.70	3	22.60	22.60	-2	1,475	-0.13%
2023/07/11	0	0.00	2	23.10	23.10	-2	1,450	-0.14%
2023/07/05	0	0.00	3	24.70	24.70	-3	1,445	-0.21%
2023/07/04	2	24.60	0	0.00	24.50	2	1,469	0.14%
2023/07/03	0	0.00	1	24.30	24.05	-1	1,458	-0.07%
2023/06/19	0	0.00	5	23.90	23.45	-5	1,579	-0.32%
2023/06/15	3	23.15	0	0.00	23.20	3	1,704	0.18%
2023/06/13	0	0.00	1	23.10	23.20	-1	1,953	-0.05%
2023/06/06	2	23.45	0	0.00	23.45	2	2,044	0.10%
2023/06/05	2	23.38	0	0.00	23.40	2	2,051	0.10%
2023/05/25	1	23.70	0	0.00	23.30	1	2,069	0.05%
2023/05/23	0	0.00	0.3	23.65	23.65	-0.3	2,096	-0.01%
2023/05/19	0	0.00	9	23.55	23.50	-9	2,161	-0.42%
2023/05/16	0	0.00	0	23.40	23.20	0	2,166	0.00%
2023/05/10	0	0.00	2	23.90	23.90	-2	2,205	-0.09%
2023/05/08	3	24.35	0	0.00	24.25	3	2,244	0.13%
2023/05/05	3	24.40	0	0.00	24.45	3	2,280	0.13%
2023/05/04	1	24.70	2	24.60	24.70	-1	2,310	-0.04%
2023/04/28	0	0.00	2	25.40	25.50	-2	2,438	-0.08%
2023/04/26	3	25.07	0	0.00	25.55	3	2,506	0.12%
2023/04/25	1	25.00	0	0.00	25.10	1	2,540	0.04%
2023/04/24	0	0.00	3	26.20	25.75	-3	2,555	-0.12%
2023/04/21	1	25.45	0	0.00	25.40	1	2,592	0.04%
2023/04/20	0	0.00	4	25.35	25.35	-4	2,690	-0.15%
2023/04/18	0	0.00	1	25.95	26.00	-1	2,699	-0.04%
2023/04/17	2	26.10	8	26.00	25.80	-6	2,689	-0.22%
2023/04/14	1	26.45	0	0.00	26.55	1	2,642	0.04%
2023/04/10	5	27.00	0	0.00	26.95	5	2,662	0.19%
2023/04/07	0	0.00	5	26.95	27.05	-5	2,666	-0.19%
2023/04/06	4	27.00	0	0.00	26.55	4	2,665	0.15%
2023/03/31	1	26.80	30	26.73	26.50	-29	2,707	-1.07%
2023/03/30	1	26.50	0	0.00	26.45	1	2,832	0.04%
2023/03/29	0	26.55	3	26.70	26.50	-3	2,903	-0.10%
2023/03/28	0	0.00	6	26.10	26.45	-6	2,953	-0.20%
2023/03/27	0	0.00	1	25.75	25.65	-1	2,956	-0.03%
2023/03/24	4	25.76	0	0.00	25.75	4	3,050	0.13%
2023/03/23	0	0.00	15	26.11	26.10	-15	3,104	-0.48%
2023/03/22	2	26.20	2	26.05	26.05	0	3,135	0.00%
2023/03/20	2	26.75	3	26.80	26.90	-1	3,101	-0.03%
2023/03/17	6	26.45	7.1	26.40	26.30	-1.1	3,075	-0.04%
2023/03/15	0	25.10	1.1	25.35	25.10	-1.1	2,865	-0.04%
2023/03/13	0	0.00	1	24.40	24.90	-1	2,867	-0.03%
2023/03/09	1	24.95	0	0.00	24.90	1	2,919	0.03%
2023/03/07	1	25.00	0	0.00	24.85	1	3,081	0.03%
2023/03/03	1	24.30	0	0.00	24.40	1	3,099	0.03%
2023/03/02	1	24.60	0	0.00	24.60	1	3,081	0.03%
2023/02/24	2	24.90	0	0.00	25.10	2	3,065	0.07%
2023/02/23	1	25.10	0	0.00	25.10	1	3,069	0.03%
2023/02/22	2	25.20	0	0.00	25.20	2	3,084	0.06%
2023/02/20	0	0.00	3	24.90	25.10	-3	3,082	-0.10%
2023/02/17	3	24.40	0	0.00	24.40	3	3,049	0.10%
2023/02/10	0	0.00	1	24.05	23.80	-1	3,078	-0.03%
2023/02/09	0	0.00	1	24.25	24.05	-1	3,059	-0.03%
2023/02/06	0	0.00	1	24.50	24.60	-1	3,034	-0.03%
2023/02/02	0	0.00	5	24.30	24.30	-5	2,963	-0.17%
2023/02/01	0	0.00	1	24.00	23.90	-1	2,926	-0.03%
2023/01/31	1	24.20	3	24.15	23.75	-2	2,906	-0.07%
2023/01/16	0	0.00	1	23.70	23.30	-1	2,796	-0.04%
2023/01/12	0	22.90	0	0.00	23.20	0	2,804	0.00%
2023/01/11	0	0.00	5	23.23	23.30	-5	2,812	-0.18%
2023/01/10	1	22.60	6	23.04	22.85	-5	2,796	-0.18%
2023/01/09	0	0.00	22	22.18	22.40	-22	2,707	-0.81%
2023/01/06	0	21.90	1	22.05	21.90	-1	2,677	-0.04%
2022/12/29	0	0.00	1	22.05	22.20	-1	2,693	-0.04%
2022/12/23	0	0.00	6	22.23	22.10	-6	2,595	-0.23%
2022/12/22	1	21.85	0	0.00	21.75	1	2,525	0.04%
2022/12/20	1	21.00	0	0.00	20.70	1	2,354	0.04%
2022/12/16	0	0.00	1	21.55	21.50	-1	2,245	-0.04%
2022/12/15	1	21.80	24	21.89	21.75	-23	2,152	-1.07%
2022/12/14	1	21.80	0	0.00	21.70	1	2,099	0.05%
2022/12/13	20	21.55	6	21.78	21.40	14	2,046	0.68%
2022/12/12	0	20.70	0	0.00	20.90	0	1,987	0.00%
2022/12/09	1	20.60	4	21.59	21.05	-3	1,987	-0.15%
2022/12/08	1	20.40	0	20.55	20.50	1	1,881	0.05%
2022/12/06	6	21.36	0	0.00	21.05	6	1,862	0.32%
2022/12/02	0	0.00	4	22.00	21.90	-4	1,826	-0.22%
2022/12/01	8	22.22	2	22.25	22.25	6	1,809	0.33%
2022/11/30	3	22.40	7	21.91	22.40	-4	1,749	-0.23%
2022/11/29	0	0.00	1	20.70	20.90	-1	1,582	-0.06%
2022/11/28	0	0.00	1	20.80	20.80	-1	1,595	-0.06%
2022/11/24	1	20.60	0	0.00	20.55	1	1,569	0.06%
2022/11/23	0.1	20.55	0	0.00	20.45	0.1	1,570	0.01%
2022/11/18	0	0.00	1	20.90	20.60	-1	1,623	-0.06%
2022/11/16	1	20.65	1	20.60	20.60	0	1,726	0.00%
2022/11/14	3	21.00	2	20.85	21.00	1	1,752	0.06%
2022/11/08	1	20.45	1	20.55	20.40	0	1,799	0.00%
2022/11/04	1	19.90	0	0.00	20.20	1	1,849	0.05%
2022/11/03	0	0.00	10	20.45	20.30	-10	1,921	-0.52%
2022/10/31	0	0.00	1	20.65	20.25	-1	2,054	-0.05%
2022/10/27	6	20.63	0	0.00	20.70	6	2,175	0.28%
2022/10/26	3	20.15	3	20.40	20.40	0	2,216	0.00%
2022/10/25	3	20.40	3	20.10	20.10	0	2,227	0.00%
2022/10/24	3	21.15	3	20.85	20.60	0	2,234	0.00%
2022/10/21	2	21.10	10	21.10	21.10	-8	2,335	-0.34%
2022/10/18	0	0.00	2	20.83	21.00	-2	2,409	-0.08%
2022/10/14	1	19.70	0	0.00	19.95	1	2,503	0.04%
2022/10/13	0	0.00	5	19.05	19.15	-5	2,579	-0.19%
2022/10/03	0	0.00	1	20.10	20.40	-1	2,968	-0.03%
2022/09/30	2	20.25	3	20.55	20.55	-1	2,985	-0.03%
2022/09/29	3	20.05	3	20.10	20.15	0	3,007	0.00%
2022/09/28	4	20.00	0	0.00	19.70	4	3,026	0.13%
2022/09/26	1	20.80	3	20.80	20.80	-2	3,003	-0.07%
2022/09/23	3	21.90	0	0.00	21.70	3	3,033	0.10%
2022/09/21	5	22.19	0	0.00	22.10	5	3,066	0.16%
2022/09/20	10	22.65	0	0.00	22.75	10	3,053	0.33%
2022/09/16	1	22.90	0	0.00	22.85	1	3,080	0.03%
2022/09/13	0	0.00	2	23.20	23.15	-2	3,142	-0.06%
2022/09/08	2	22.70	1	22.45	22.85	1	3,175	0.03%
2022/09/07	1	22.25	0	0.00	22.30	1	3,200	0.03%
2022/09/02	1	23.05	0	0.00	23.05	1	3,277	0.03%
2022/08/31	0	23.65	1	23.75	23.75	-1	3,268	-0.03%
2022/08/29	2	23.43	0	0.00	23.45	2	3,286	0.06%
2022/08/26	1	24.20	5	24.30	24.15	-4	3,283	-0.12%
2022/08/25	12	24.03	0	0.00	24.15	12	3,271	0.37%
2022/08/24	8	24.03	5	24.51	24.00	3	3,264	0.09%
2022/08/23	12	24.04	5	23.70	23.65	7	3,179	0.22%
2022/08/22	1	24.05	4	24.14	24.10	-3	3,183	-0.09%
2022/08/19	0	0.00	1	23.65	23.85	-1	3,164	-0.03%
2022/08/17	1	23.50	0	0.00	23.50	1	3,233	0.03%
2022/08/16	1	23.30	2	23.60	23.55	-1	3,273	-0.03%
2022/08/12	5	23.75	3	23.82	23.70	2	3,279	0.06%
2022/08/11	0	0.00	1	23.65	23.80	-1	3,290	-0.03%
2022/08/10	0	0.00	5	23.24	23.40	-5	3,308	-0.15%
2022/08/09	2	22.18	8	22.63	22.65	-6	3,300	-0.18%
2022/08/04	4	21.03	0	0.00	21.25	4	3,337	0.12%
2022/08/03	1.1	22.10	0	0.00	22.00	1.1	3,357	0.03%
2022/08/02	3	22.43	0	0.00	22.35	3	3,461	0.09%
2022/08/01	4	22.58	1	22.35	22.75	3	3,702	0.08%
2022/07/29	1	23.00	0	0.00	22.85	1	3,934	0.03%
2022/07/28	3	22.83	2	22.95	22.75	1	3,928	0.03%
2022/07/27	2	24.55	0	0.00	24.80	2	3,814	0.05%
2022/07/25	0	0.00	2	25.35	25.35	-2	3,706	-0.05%
2022/07/22	2	25.40	1	25.20	25.10	1	3,773	0.03%
2022/07/20	1	25.75	1	26.00	25.85	0	3,744	0.00%
2022/07/19	0	0.00	1	25.50	25.95	-1	3,734	-0.03%
2022/07/18	0	0.00	3	25.22	25.35	-3	3,722	-0.08%
2022/07/15	2	24.68	0	0.00	24.85	2	3,697	0.05%
2022/07/13	1	23.80	0	0.00	23.60	1	3,661	0.03%
2022/07/05	0	0.00	1	24.40	24.35	-1	3,743	-0.03%
2022/07/01	1	23.90	0	0.00	23.70	1	3,809	0.03%
2022/06/30	2	24.80	0	0.00	24.75	2	3,803	0.05%
2022/06/27	0	0.00	2	25.95	25.95	-2	3,883	-0.05%
2022/06/22	0	0.00	2	25.15	24.55	-2	4,065	-0.05%
2022/06/20	5	24.90	0	0.00	24.60	5	4,131	0.12%
2022/06/17	3	25.43	8	25.62	25.50	-5	4,187	-0.12%
2022/06/16	2	26.30	0	0.00	25.90	2	4,297	0.05%
2022/06/15	0	0.00	3	26.45	26.55	-3	4,330	-0.07%
2022/06/14	10	25.63	1	25.65	25.80	9	4,349	0.21%
2022/06/13	1	25.95	1	25.90	25.90	0	4,398	0.00%
2022/06/07	1	26.05	0	0.00	26.00	1	4,654	0.02%
2022/05/30	0	0.00	1	25.80	25.75	-1	5,806	-0.02%
2022/05/27	2	25.35	8	25.40	25.30	-6	6,241	-0.10%
2022/05/26	2	25.50	2	25.63	25.25	0	6,344	0.00%
2022/05/25	5	25.70	5	25.25	25.65	0	6,354	0.00%
2022/05/24	6	25.11	0	0.00	24.90	6	6,374	0.09%
2022/05/23	2	25.55	1	25.95	25.50	1	6,346	0.02%
2022/05/20	15.1	26.17	0	0.00	26.15	15.1	6,359	0.24%
2022/05/19	0	0.00	1	25.70	26.05	-1	6,390	-0.02%
2022/05/12	5	23.50	1	23.45	23.50	4	6,452	0.06%
2022/05/11	1	23.60	0	0.00	23.90	1	6,429	0.02%
2022/05/09	16	25.22	0	0.00	24.55	16	6,286	0.26%
2022/05/06	15	26.95	1	27.55	27.05	14	6,097	0.23%
2022/05/04	2	28.85	1	28.85	28.85	1	5,999	0.02%
2022/05/03	2	28.50	0	0.00	28.75	2	6,064	0.03%
2022/04/29	1	29.05	0	0.00	28.95	1	6,120	0.02%
2022/04/28	0	0.00	2	29.20	28.95	-2	6,169	-0.03%
2022/04/27	3	27.60	4	27.71	27.70	-1	6,091	-0.02%
2022/04/26	5	28.80	0	0.00	28.40	5	6,176	0.08%
2022/04/25	0	0.00	2	29.00	28.75	-2	6,183	-0.03%
2022/04/22	13	29.62	2	29.40	29.85	11	6,157	0.18%
2022/04/21	2	29.03	2	29.45	29.45	0	6,161	0.00%
2022/04/20	1	28.55	0	0.00	28.65	1	6,124	0.02%
2022/04/19	2	28.85	0	0.00	28.75	2	6,147	0.03%
2022/04/18	12	28.43	0	0.00	28.40	12	6,317	0.19%
2022/04/15	7	29.04	2	29.10	28.95	5	6,379	0.08%
2022/04/13	3.2	28.84	0	0.00	28.80	3.2	6,888	0.05%
2022/04/12	5	27.95	1	27.90	27.80	4	6,890	0.06%
2022/04/07	0.1	29.70	0	0.00	29.05	0.1	6,870	0.00%
2022/04/06	0	0.00	1	29.65	29.65	-1	6,909	-0.01%
2022/04/01	1	29.90	36	29.95	30.00	-35	6,930	-0.50%
2022/03/28	3	29.73	2	30.20	30.20	1	6,913	0.01%
2022/03/25	3	30.55	1	30.45	30.40	2	6,893	0.03%
2022/03/24	3	30.20	0	0.00	30.20	3	6,796	0.04%
2022/03/23	45	30.13	0	0.00	30.20	45	6,799	0.66%
2022/03/22	4	30.06	0	0.00	30.20	4	6,782	0.06%
2022/03/21	2	29.95	1	29.75	29.95	1	6,717	0.01%
2022/03/18	1	29.20	3.2	29.17	29.00	-2.2	6,681	-0.03%
2022/03/17	1	28.75	0	0.00	28.90	1	6,660	0.02%
2022/03/16	1	28.25	1	28.45	28.20	0	6,651	0.00%
2022/03/15	5.1	28.40	0	28.65	28.40	5.1	6,657	0.08%
2022/03/14	0.1	28.85	0	28.90	28.85	0.1	6,692	0.00%
2022/03/11	20	28.60	5	29.10	28.55	15	6,705	0.22%
2022/03/10	0	0.00	5	28.50	28.50	-5	6,602	-0.08%
2022/03/09	11	27.92	2	28.05	28.00	9	6,603	0.14%
2022/03/08	0	0.00	2	28.70	28.05	-2	6,583	-0.03%
2022/03/07	2	30.00	0	0.00	29.65	2	6,537	0.03%
2022/03/04	0	0.00	3	30.50	30.50	-3	6,564	-0.05%
2022/03/03	30	31.70	43	31.81	31.45	-13	6,548	-0.20%
2022/03/02	13	30.83	25	30.66	31.05	-12	6,038	-0.20%
2022/03/01	0	0.00	0	29.40	29.70	0	5,686	0.00%
2022/02/24	1	28.65	0	29.10	28.45	1	5,737	0.02%
2022/02/23	1	29.40	0	0.00	29.30	1	5,798	0.02%
2022/02/22	1	29.50	0	29.80	29.10	1	5,841	0.02%
2022/02/21	2	29.50	1	29.75	29.75	1	5,842	0.02%
2022/02/17	0	0.00	0	29.15	29.00	0	6,010	0.00%
2022/02/15	0	0.00	1	29.00	29.00	-1	6,105	-0.02%
2022/02/14	5	29.45	2	29.20	29.20	3	6,166	0.05%
2022/02/11	2	29.30	0	0.00	29.20	2	6,342	0.03%
2022/02/10	1	29.45	1	29.35	29.45	0	6,355	0.00%
2022/02/09	0	0.00	13.5	29.24	29.45	-13.5	6,392	-0.21%
2022/02/08	3	28.95	0	0.00	29.20	3	6,392	0.05%
2022/02/07	1	28.80	0	0.00	28.75	1	6,372	0.02%
2022/01/26	0.5	27.55	0	0.00	27.55	0.5	6,377	0.01%
2022/01/25	6	27.31	2	27.20	27.20	4	6,429	0.06%
2022/01/24	22	27.54	2	28.00	27.85	20	6,458	0.31%
2022/01/20	3	28.70	0	0.00	28.60	3	6,595	0.05%
2022/01/19	16	28.83	0	0.00	28.65	16	6,694	0.24%
2022/01/18	3	28.83	0	0.00	28.70	3	6,689	0.04%
2022/01/17	6	28.56	0	0.00	28.90	6	6,772	0.09%
2022/01/14	2	28.75	1	29.20	28.75	1	6,950	0.01%
2022/01/13	1	29.50	0	0.00	29.35	1	7,102	0.01%
2022/01/12	0.3	29.26	1	29.10	29.10	-0.7	7,191	-0.01%
2022/01/11	3	29.60	1	29.70	29.30	2	7,293	0.03%
2022/01/10	10	30.20	0	0.00	30.20	10	7,483	0.13%
2022/01/07	14	31.06	18	32.55	30.80	-4	7,688	-0.05%
2022/01/05	7	30.71	1	30.60	30.60	6	8,095	0.07%
2022/01/04	1	30.85	1	30.85	30.85	0	8,689	0.00%
2022/01/03	1	31.20	2	31.20	31.20	-1	9,127	-0.01%
2021/12/30	5	31.83	0	0.00	31.55	5	9,556	0.05%
2021/12/29	2	31.85	5	31.45	31.90	-3	10,138	-0.03%
2021/12/24	4	31.30	2	31.60	31.20	2	11,950	0.02%
2021/12/23	1	31.10	0	0.00	31.25	1	12,855	0.01%
2021/12/22	0	0.00	0.3	31.05	31.05	-0.3	14,973	0.00%
2021/12/21	0	0.00	2	31.00	31.05	-2	16,225	-0.01%
2021/12/20	1	31.20	0	0.00	31.00	1	17,505	0.01%
2021/12/17	3	30.83	2.5	30.91	30.80	0.5	18,740	0.00%
2021/12/16	0	0.00	0	31.05	30.90	0	19,854	0.00%
2021/12/15	3	31.00	0	0.00	31.05	3	20,506	0.01%
2021/12/14	3	31.25	2	31.10	31.10	1	21,861	0.00%
2021/12/13	1	31.60	6	31.50	31.45	-5	23,383	-0.02%
2021/12/10	11	31.51	0	0.00	31.50	11	23,910	0.05%
2021/12/09	5	32.05	0	32.20	32.05	5	24,007	0.02%
2021/12/08	5	32.35	2	32.60	32.45	3	24,107	0.01%
2021/12/07	5	32.25	0	0.00	32.10	5	24,142	0.02%
2021/12/06	1	31.85	0	0.00	31.65	1	24,095	0.00%
2021/12/03	10	31.90	0	0.00	31.85	10	24,149	0.04%
2021/12/02	19	31.46	9	31.37	31.35	10	24,161	0.04%
2021/12/01	2	31.30	0	0.00	31.95	2	24,094	0.01%
2021/11/30	6	31.77	0.5	31.55	31.40	5.5	24,052	0.02%
2021/11/29	4	31.80	0	0.00	31.90	4	23,964	0.02%
2021/11/26	0	0.00	1	33.10	33.40	-1	23,829	0.00%
2021/11/25	8	33.16	0	0.00	33.05	8	23,805	0.03%
2021/11/24	4	33.25	3	33.22	33.55	1	23,765	0.00%
2021/11/22	34	32.50	2	32.50	32.70	32	23,762	0.13%
2021/11/19	1	33.25	8	33.33	33.00	-7	23,672	-0.03%
2021/11/18	15	33.05	0	0.00	33.00	15	23,677	0.06%
2021/11/17	5	33.00	1	33.30	33.35	4	23,672	0.02%
2021/11/16	3	33.52	0	0.00	33.00	3	23,674	0.01%
2021/11/15	7	34.33	3	34.12	33.95	4	23,540	0.02%
2021/11/12	9	34.73	4	34.88	34.80	5	23,513	0.02%
2021/11/11	8	34.94	0	0.00	34.70	8	23,516	0.03%
2021/11/10	8	35.40	11	35.54	35.35	-3	23,511	-0.01%
2021/11/09	0	0.00	6	34.61	34.55	-6	23,255	-0.03%
2021/11/08	2	34.40	0	0.00	34.35	2	23,225	0.01%
2021/11/05	1	34.15	0	0.00	34.20	1	23,213	0.00%
2021/11/04	3	34.10	0	0.00	34.00	3	23,204	0.01%
2021/11/03	1	34.40	0	34.11	34.40	1	23,181	0.00%
2021/11/02	9	34.37	15	33.99	33.75	-6	23,168	-0.03%
2021/11/01	2	34.45	0	0.00	34.45	2	23,137	0.01%
2021/10/29	4	34.14	3	34.53	34.40	1	23,112	0.00%
2021/10/28	13	35.03	8	34.75	34.60	5	23,013	0.02%
2021/10/27	12	35.28	2	35.40	35.40	10	22,954	0.04%
2021/10/26	7.3	35.71	2	35.40	35.40	5.3	22,876	0.02%
2021/10/25	3	36.28	4	36.25	36.25	-1	22,792	0.00%
2021/10/22	5	36.20	2	37.10	36.00	3	22,749	0.01%
2021/10/21	1	37.55	7	37.56	37.45	-6	22,630	-0.03%
2021/10/20	11	36.97	14	36.98	37.00	-3	22,522	-0.01%
2021/10/19	5	37.21	4	37.34	37.35	1	22,571	0.00%
2021/10/18	9	37.72	6	38.33	37.80	3	22,550	0.01%
2021/10/15	6	35.96	11.1	35.93	36.85	-5.1	22,358	-0.02%
2021/10/14	23	37.34	33.2	35.96	35.90	-10.2	22,261	-0.05%
2021/10/13	1	37.80	60	38.73	37.70	-59	21,920	-0.27%
2021/10/12	30	39.39	55	37.95	38.00	-25	21,540	-0.12%
2021/10/08	96	38.99	8	38.69	38.70	88	21,009	0.42%
2021/10/07	7	37.93	28	38.33	38.60	-21	20,791	-0.10%
2021/10/06	6	37.84	19	37.19	37.05	-13	20,704	-0.06%
2021/10/05	26	36.76	14	37.14	37.80	12	20,263	0.06%
2021/10/04	8.2	36.56	4	36.59	35.75	4.2	19,806	0.02%
2021/10/01	26.5	38.16	55	37.97	36.85	-28.5	19,614	-0.15%
2021/09/30	55.5	39.08	26	38.42	37.70	29.5	19,341	0.15%
2021/09/29	73	40.85	70	41.11	39.90	3	18,976	0.02%
2021/09/28	44	40.83	78.4	40.67	41.20	-34.4	17,900	-0.19%
2021/09/27	60.4	40.40	70.3	40.50	39.70	-9.9	20,273	-0.05%
2021/09/24	116.3	38.64	111.7	39.02	38.95	4.6	20,095	0.02%	大買/大賣/
2021/09/23	25.5	37.37	149.1	37.45	37.90	-123.6	19,214	-0.64%	大賣/鉅額交易
2021/09/22	77.5	36.39	28.2	36.35	36.45	49.3	18,579	0.27%
2021/09/17	88.7	36.51	57	36.79	35.65	31.7	18,086	0.18%
2021/09/16	33	35.73	66	36.08	37.15	-33	16,909	-0.20%
2021/09/15	29	34.25	10	34.80	34.00	19	15,636	0.12%
2021/09/14	2	33.55	2	33.88	34.00	0	15,398	0.00%
2021/09/13	38	34.01	10	33.96	34.00	28	15,526	0.18%
2021/09/10	1	32.50	10	32.97	33.10	-9	15,655	-0.06%
2021/09/08	3	32.08	0	0.00	31.60	3	15,992	0.02%
2021/09/07	0	0.00	7	32.66	32.95	-7	16,689	-0.04%
2021/09/06	0	0.00	3	31.92	31.80	-3	16,738	-0.02%
2021/09/03	3	32.50	1	32.35	32.35	2	16,864	0.01%
2021/09/02	30	32.00	0	0.00	32.00	30	17,089	0.18%
2021/09/01	9	32.70	9	33.06	32.65	0	17,361	0.00%
2021/08/31	1	32.55	6	33.01	32.95	-5	17,576	-0.03%
2021/08/30	2	32.60	0	0.00	32.55	2	17,926	0.01%
2021/08/27	15	32.61	15	32.70	32.75	0	18,213	0.00%
2021/08/26	0	0.00	2	31.83	31.70	-2	19,025	-0.01%
2021/08/25	2	31.65	2	31.45	31.35	0	20,738	0.00%
2021/08/24	9	31.23	0	0.00	31.15	9	21,035	0.04%
2021/08/23	0	0.00	0.3	31.00	30.85	-0.3	21,719	0.00%
2021/08/19	2	31.00	0	0.00	30.55	2	22,234	0.01%
2021/08/18	1.3	31.04	0	0.00	31.25	1.3	22,947	0.01%
2021/08/17	0	0.00	1.4	30.68	30.15	-1.4	23,073	-0.01%
2021/08/16	12	30.68	0	0.00	30.50	12	23,202	0.05%
2021/08/13	3	32.37	0	0.00	32.10	3	23,247	0.01%
2021/08/12	0.2	33.30	0	0.00	33.30	0.2	23,400	0.00%
2021/08/11	2	32.58	5	32.80	32.50	-3	23,721	-0.01%
2021/08/10	1	33.35	1	33.75	33.25	0	23,915	0.00%
2021/08/09	2	33.75	1	33.70	33.70	1	24,186	0.00%
2021/08/06	6	33.90	0	0.00	33.85	6	24,524	0.02%
2021/08/05	1	33.55	3	33.63	33.70	-2	24,927	-0.01%
2021/08/04	0.2	34.00	7	34.09	34.00	-6.8	25,165	-0.03%
2021/08/03	0.5	33.55	1	33.50	33.50	-0.5	25,522	0.00%
2021/08/02	0	0.00	2	33.55	33.75	-2	25,844	-0.01%
2021/07/30	11	32.97	5	32.90	32.75	6	26,439	0.02%
2021/07/29	1	32.65	10	32.45	32.75	-9	26,948	-0.03%
2021/07/28	1	32.50	5	32.02	32.10	-4	27,428	-0.01%
2021/07/27	4	32.94	5	32.92	32.65	-1	28,122	0.00%
2021/07/26	9	34.46	12	34.38	34.25	-3	29,395	-0.01%
2021/07/23	4	34.81	6	34.40	34.95	-2	30,292	-0.01%
2021/07/22	33	33.70	2	34.00	33.55	31	30,733	0.10%
2021/07/21	1	34.70	5	33.88	33.90	-4	31,155	-0.01%
2021/07/20	7	34.94	0	0.00	34.80	7	31,290	0.02%
2021/07/19	13	35.55	19	35.88	36.50	-6	31,526	-0.02%
2021/07/16	6	35.94	3	35.85	36.10	3	32,416	0.01%
2021/07/15	5	35.53	10	35.06	36.25	-5	33,050	-0.02%
2021/07/14	2	34.73	5	35.37	35.05	-3	34,334	-0.01%
2021/07/13	18	35.44	46	35.65	35.00	-28	34,887	-0.08%
2021/07/12	10	37.05	5	36.75	36.55	5	35,710	0.01%
2021/07/09	10	37.21	9	37.40	37.00	1	36,360	0.00%
2021/07/08	5	37.72	28	37.34	37.45	-23	36,740	-0.06%
2021/07/07	36	38.09	12.6	37.82	37.70	23.4	37,114	0.06%
2021/07/06	64	39.34	23	39.46	39.60	41	36,992	0.11%
2021/07/05	30	39.74	57	39.54	39.10	-27	36,582	-0.07%
2021/07/02	256.7	41.43	171	41.24	38.00	85.7	35,624	0.24%	大買/大賣/
2021/07/01	32	39.45	109.1	40.32	40.80	-77.1	32,131	-0.24%	大賣/
2021/06/30	24	36.62	9	36.73	37.10	15	31,205	0.05%
2021/06/29	21	36.91	10	36.78	36.30	11	30,938	0.04%
2021/06/28	6	36.35	1	36.15	36.40	5	30,515	0.02%
2021/06/25	12	36.02	1	36.30	35.90	11	30,451	0.04%
2021/06/24	3	35.57	7	36.11	36.30	-4	30,419	-0.01%
2021/06/23	8	35.62	8	35.75	35.55	0	30,216	0.00%
2021/06/22	5.1	34.86	14	34.88	35.00	-8.9	29,952	-0.03%
2021/06/21	8	34.21	15	34.64	34.10	-7	29,728	-0.02%
2021/06/18	14	36.10	13	36.03	35.80	1	29,486	0.00%
2021/06/17	13	36.74	1	36.50	36.85	12	29,354	0.04%
2021/06/16	14	37.00	14	37.23	36.30	0	29,221	0.00%
2021/06/15	7	35.68	2	35.85	35.85	5	28,506	0.02%
2021/06/11	2	35.78	5	35.81	35.75	-3	28,550	-0.01%
2021/06/10	17	35.33	21	35.55	35.95	-4	28,699	-0.01%
2021/06/09	6	37.24	5	36.88	36.25	1	28,751	0.00%
2021/06/08	7	37.59	7	37.36	37.20	0	28,929	0.00%
2021/06/07	15	38.45	63	37.56	38.15	-48	29,315	-0.16%
2021/06/04	13	38.61	59	38.55	38.25	-46	29,199	-0.16%
2021/06/03	45	39.18	195	39.36	39.00	-150	29,262	-0.51%	大賣/鉅額交易
2021/06/02	170	38.53	51.2	39.29	37.70	118.8	28,922	0.41%	大買/鉅額交易
2021/06/01	1	36.00	5.4	36.17	36.50	-4.4	27,258	-0.02%
2021/05/31	19	36.65	18	36.36	36.30	1	27,050	0.00%
2021/05/28	26	33.93	1	34.50	34.20	25	26,387	0.09%
2021/05/27	57	33.61	67	33.10	33.05	-10	26,125	-0.04%
2021/05/26	98	34.24	68	33.79	33.70	30	25,938	0.12%
2021/05/25	60	32.61	15	34.42	34.45	45	25,343	0.18%
2021/05/24	5	31.75	0	0.00	31.35	5	25,296	0.02%
2021/05/21	11	31.25	6.3	31.48	31.55	4.7	25,265	0.02%
2021/05/20	1	31.00	1	31.70	30.40	0	25,212	0.00%
2021/05/19	36	31.40	33	31.52	31.60	3	25,136	0.01%
2021/05/18	1	30.00	10	30.62	30.90	-9	24,986	-0.04%
2021/05/17	11	28.33	11	28.95	28.10	0	24,875	0.00%
2021/05/14	2	31.50	10.8	31.45	31.20	-8.8	24,620	-0.04%
2021/05/13	8	27.98	6	29.13	29.80	2	24,303	0.01%
2021/05/12	27	30.70	9.1	31.04	30.50	17.9	23,917	0.07%
2021/05/11	21	34.18	39	33.62	33.85	-18	23,736	-0.08%
2021/05/10	18	36.08	19	36.34	36.25	-1	23,436	0.00%
2021/05/07	36.5	36.44	39.6	35.75	36.10	-3.1	23,217	-0.01%
2021/05/06	43	37.22	20.4	37.57	37.00	22.6	22,688	0.10%
2021/05/05	17	36.18	7	36.24	35.90	10	22,513	0.04%
2021/05/04	54	36.26	33	35.47	35.10	21	22,098	0.10%
2021/05/03	111	41.04	71	40.33	39.00	40	21,523	0.19%	大買/
2021/04/29	61	39.37	129	40.02	41.35	-68	20,315	-0.33%	大賣/
2021/04/28	26.2	37.82	14	37.75	37.60	12.2	19,398	0.06%
2021/04/27	37	36.37	7	36.26	37.15	30	19,018	0.16%
2021/04/26	32	37.09	27	37.37	37.40	5	18,623	0.03%
2021/04/23	16	35.13	16	35.35	36.05	0	18,461	0.00%
2021/04/22	27	37.83	10	38.28	36.40	17	18,361	0.09%
2021/04/21	36	37.65	24	37.97	37.20	12	17,484	0.07%
2021/04/20	72	37.42	69.7	37.72	37.15	2.3	16,836	0.01%
2021/04/19	14	37.93	36	37.87	38.75	-22	15,642	-0.14%
2021/04/16	16	34.57	20.1	34.61	35.25	-4.1	14,910	-0.03%
2021/04/15	2	31.15	23	31.76	32.05	-21	13,874	-0.15%
2021/04/14	8	29.56	9	29.29	29.15	-1	13,338	-0.01%
2021/04/13	11	29.13	1	28.65	28.80	10	12,951	0.08%
2021/04/12	14	28.51	32	28.73	28.75	-18	12,421	-0.14%
2021/04/09	0	0.00	10	26.15	26.15	-10	12,234	-0.08%
2021/04/08	10	25.93	43	25.65	25.65	-33	12,313	-0.27%
2021/04/07	5	25.85	0	0.00	25.85	5	12,564	0.04%
2021/04/06	4	26.15	4	25.96	26.40	0	12,562	0.00%
2021/04/01	6	25.60	23	25.60	25.60	-17	12,538	-0.14%
2021/03/31	0	0.00	1	25.35	25.50	-1	12,650	-0.01%
2021/03/30	20	25.04	1	25.10	25.20	19	12,840	0.15%
2021/03/29	3	24.90	3	24.88	24.95	0	13,816	0.00%
2021/03/26	2	24.33	1	24.50	24.65	1	15,252	0.01%
2021/03/25	2	24.30	0	0.00	24.00	2	15,354	0.01%
2021/03/24	0	0.00	1	23.75	24.10	-1	15,359	-0.01%
2021/03/23	20	23.85	1	24.00	23.80	19	15,387	0.12%
2021/03/22	20	24.20	3	24.00	24.15	17	15,412	0.11%
2021/03/19	2	23.68	1	23.95	23.95	1	15,544	0.01%
2021/03/18	1	24.20	22.2	24.30	24.20	-21.2	15,626	-0.14%
2021/03/17	7	24.40	3	24.40	24.15	4	15,673	0.03%
2021/03/16	17	24.64	5	24.76	24.60	12	15,624	0.08%
2021/03/15	3	25.23	10	25.49	25.80	-7	15,413	-0.05%
2021/03/12	4	24.73	17	24.97	25.30	-13	15,193	-0.09%
2021/03/11	16	24.12	9	24.12	24.45	7	15,074	0.05%
2021/03/10	4	23.19	9	23.18	23.30	-5	14,761	-0.03%
2021/03/09	52	22.69	2	22.95	22.70	50	14,550	0.34%
2021/03/08	13	23.10	46	23.17	23.25	-33	14,315	-0.23%
2021/03/05	0	0.00	2	22.20	21.70	-2	13,831	-0.01%
2021/03/04	0	0.00	0.1	22.20	22.25	-0.1	13,912	0.00%
2021/03/03	0	0.00	16	21.65	22.15	-16	14,011	-0.11%
2021/03/02	2	21.80	14	22.00	21.65	-12	14,023	-0.09%
2021/02/26	5	22.10	0	0.00	22.15	5	14,132	0.04%
2021/02/25	0	0.00	4.7	22.06	22.30	-4.7	14,487	-0.03%
2021/02/24	5	22.01	1	22.55	21.65	4	14,774	0.03%
2021/02/23	1	22.35	14	22.11	22.25	-13	14,872	-0.09%
2021/02/19	2	21.60	20.3	21.80	21.90	-18.3	14,809	-0.12%
2021/02/18	21	21.71	3	21.85	21.75	18	14,865	0.12%
2021/02/17	2	21.30	0	0.00	21.50	2	15,052	0.01%
2021/02/05	10	20.71	5	20.89	20.70	5	15,126	0.03%
2021/02/04	0.3	20.75	12	21.35	20.80	-11.8	15,431	-0.08%
2021/02/03	12	20.96	31	21.03	21.05	-19	15,936	-0.12%
2021/02/02	0	0.00	7	20.80	20.95	-7	16,066	-0.04%
2021/02/01	3	20.35	5	20.40	20.40	-2	16,283	-0.01%
2021/01/28	20	20.80	2	20.80	20.65	18	16,527	0.11%
2021/01/27	5	21.15	2	20.10	20.60	3	16,551	0.02%
2021/01/26	9	19.59	2	19.80	19.75	7	16,437	0.04%
2021/01/25	7	19.63	3	20.07	20.15	4	16,467	0.02%
2021/01/22	2	18.60	0	0.00	19.30	2	16,400	0.01%
2021/01/21	8	18.94	0	0.00	18.70	8	16,443	0.05%
2021/01/20	23	18.74	5	19.20	18.65	18	16,679	0.11%
2021/01/19	0	0.00	5	19.95	19.70	-5	16,937	-0.03%
2021/01/18	12	19.99	1	19.90	20.00	11	17,350	0.06%
2021/01/15	2	20.00	22	20.34	20.70	-20	17,316	-0.12%
2021/01/14	0.1	21.30	61	21.25	21.20	-60.9	17,192	-0.35%
2021/01/13	4	21.49	2	21.65	21.70	2	17,145	0.01%
2021/01/12	10	22.21	7	22.08	21.50	3	17,124	0.02%
2021/01/11	35	22.50	22	22.35	22.35	13	16,962	0.08%
2021/01/08	2	22.30	0	0.00	22.25	2	17,133	0.01%
2021/01/07	6	22.71	10	22.72	22.60	-4	17,083	-0.02%
2021/01/06	3	22.33	6	22.38	22.05	-3	16,947	-0.02%
2021/01/05	3	22.82	12	22.68	22.70	-9	17,181	-0.05%
2021/01/04	0	0.00	2	22.95	22.95	-2	17,103	-0.01%
2020/12/31	0	0.00	1	22.50	22.60	-1	16,890	-0.01%
2020/12/30	7	22.77	20	22.20	22.15	-13	16,704	-0.08%
2020/12/29	3	22.00	7	21.99	21.95	-4	16,457	-0.02%
2020/12/28	5	21.82	1	21.95	22.00	4	16,379	0.02%
2020/12/25	5	21.67	1	21.80	21.90	4	16,215	0.02%
2020/12/24	1	21.25	32	21.64	21.90	-31	16,067	-0.19%
2020/12/23	47	21.92	13.8	22.02	21.00	33.2	15,843	0.21%
2020/12/22	40	22.40	127	21.67	21.45	-87	15,000	-0.58%	大賣/
2020/12/21	80	20.61	3	20.80	20.75	77	13,652	0.56%
2020/12/18	4	20.25	0	0.00	20.30	4	13,650	0.03%
2020/12/17	0	0.00	4	20.51	20.40	-4	13,776	-0.03%
2020/12/16	6	20.68	6.6	20.59	20.65	-0.6	13,962	0.00%
2020/12/15	6	20.67	6	20.63	20.55	0	14,724	0.00%
2020/12/14	0	0.00	22	20.67	20.65	-22	16,035	-0.14%
2020/12/11	9	20.29	8	20.22	20.25	1	15,971	0.01%
2020/12/10	4	20.48	5	20.61	20.40	-1	16,052	-0.01%
2020/12/09	3	20.33	0	0.00	20.45	3	16,208	0.02%
2020/12/08	4	20.53	11	20.68	20.50	-7	16,748	-0.04%
2020/12/07	25	20.78	13	20.76	20.65	12	17,595	0.07%
2020/12/04	20	20.57	10	20.53	20.65	10	18,007	0.06%
2020/12/03	2	19.78	0	0.00	19.85	2	18,221	0.01%
2020/12/02	15	19.82	0	0.00	19.75	15	18,883	0.08%
2020/12/01	11	19.86	7.2	19.88	20.20	3.8	18,815	0.02%
2020/11/30	5	20.08	0	0.00	19.90	5	18,901	0.03%
2020/11/27	12	20.01	0	0.00	19.85	12	18,820	0.06%
2020/11/26	4	20.10	0	0.00	20.20	4	18,621	0.02%
2020/11/25	1	20.20	5	20.10	20.10	-4	18,576	-0.02%
2020/11/24	28.1	20.39	4.1	20.30	20.20	24	18,379	0.13%
2020/11/23	40	20.18	23	20.20	20.90	17	17,947	0.09%
2020/11/20	3	19.23	2	19.65	19.80	1	17,494	0.01%
2020/11/19	9	19.00	0.2	18.95	19.00	8.9	17,286	0.05%
2020/11/18	2	19.25	2.3	19.00	19.00	-0.3	17,220	0.00%
2020/11/17	5	18.65	15	18.87	19.10	-10	17,149	-0.06%
2020/11/16	9	18.62	6	18.66	18.70	3	17,023	0.02%
2020/11/13	18	19.59	21	19.68	19.25	-3	16,657	-0.02%
2020/11/12	14	19.85	6	19.92	19.60	8	16,513	0.05%
2020/11/11	7	20.16	17	20.22	20.00	-10	16,366	-0.06%
2020/11/10	33	19.35	17	19.10	19.10	16	15,820	0.10%
2020/11/09	13	19.07	12	19.02	19.10	1	15,591	0.01%
2020/11/06	7	18.86	87	18.83	19.00	-80	15,226	-0.53%
2020/11/05	0	0.00	1	18.45	18.30	-1	14,840	-0.01%
2020/11/04	1	18.30	2	18.20	18.10	-1	14,739	-0.01%
2020/11/03	0	0.00	8.4	18.51	18.60	-8.4	14,574	-0.06%
2020/11/02	0	0.00	194	17.77	17.95	-194	14,306	-1.36%	大賣/鉅額交易
2020/10/30	34	17.99	192	17.71	17.65	-158	14,143	-1.12%	大賣/鉅額交易
2020/10/29	6	18.13	16	17.64	17.95	-10	13,990	-0.07%
2020/10/28	6	18.04	10	18.20	18.20	-4	13,767	-0.03%
2020/10/27	5	18.58	18	18.37	18.50	-13	13,405	-0.10%
2020/10/26	41.6	18.17	100	17.96	17.95	-58.4	12,908	-0.45%
2020/10/23	15	17.15	21	17.15	17.15	-6	12,334	-0.05%
2020/10/22	119	16.73	36	17.01	17.15	83	12,219	0.68%	大買/
2020/10/21	0	0.00	91	16.80	16.85	-91	12,048	-0.76%
2020/10/20	4	16.60	1	16.60	16.60	3	11,987	0.03%
2020/10/19	2	16.55	0	0.00	16.60	2	11,907	0.02%
2020/10/16	67	16.65	12.1	16.84	16.45	54.9	11,877	0.46%
2020/10/15	3	16.42	10	16.56	16.65	-7	11,639	-0.06%
2020/10/14	169	16.29	169	16.42	16.40	0	11,511	0.00%	大買/大賣/
2020/10/13	39	16.69	1	16.90	16.25	38	11,336	0.34%
2020/10/12	3	16.08	0	16.15	16.20	3	10,910	0.03%
2020/10/08	1	16.50	2	16.30	16.35	-1	10,878	-0.01%
2020/10/07	21	16.39	0	0.00	16.45	21	10,815	0.19%
2020/10/06	20	16.25	0	0.00	16.50	20	10,738	0.19%
2020/10/05	0	0.00	4	16.04	16.25	-4	10,644	-0.04%
2020/09/30	16	15.56	2	15.68	15.70	14	10,605	0.13%
2020/09/29	5	15.84	0	0.00	15.85	5	10,589	0.05%
2020/09/28	2	15.80	4	16.01	16.00	-2	10,516	-0.02%
2020/09/25	87	16.29	6	15.86	15.60	81	10,431	0.78%
2020/09/24	14	16.15	13	16.20	16.00	1	10,168	0.01%
2020/09/23	63	16.86	42	17.25	16.25	21	9,913	0.21%
2020/09/22	16	17.02	15	16.65	17.00	1	9,673	0.01%
2020/09/21	121	17.23	2	17.38	17.10	119	9,469	1.26%	大買/鉅額交易
2020/09/18	272	17.51	265.1	17.66	17.50	6.9	9,205	0.07%	大買/大賣/
2020/09/17	142	17.25	220.2	17.54	17.55	-78.2	8,368	-0.93%	大買/大賣/
2020/09/16	192	16.10	75	16.19	16.20	117	6,853	1.71%	大買/鉅額交易
2020/09/15	64	15.76	62	16.18	16.25	2	6,847	0.03%
2020/09/14	90	15.97	21	16.21	15.90	69	6,652	1.04%
2020/09/11	17	16.86	30	16.83	16.20	-13	6,375	-0.20%
2020/09/10	11	16.88	46	16.89	17.20	-35	5,752	-0.61%
2020/09/09	8	15.97	37	15.98	16.15	-29	4,808	-0.60%
2020/09/08	4	15.19	13	15.07	15.30	-9	4,004	-0.22%
2020/09/07	8	15.19	27.2	14.90	15.25	-19.2	3,496	-0.55%
2020/09/04	5	13.94	1	13.70	13.90	4	2,763	0.14%
2020/09/03	2	13.80	0	0.00	13.80	2	2,682	0.07%
2020/09/02	3	13.25	7	13.39	13.45	-4	2,510	-0.16%
2020/09/01	0	0.00	5	13.05	13.10	-5	2,435	-0.21%
2020/08/31	0	0.00	14	13.17	13.00	-14	2,447	-0.57%
2020/08/28	2	12.88	2	13.00	12.90	0	2,420	0.00%
2020/08/27	3	12.80	1	12.75	12.80	2	2,448	0.08%
2020/08/25	1	12.75	4	13.00	12.95	-3	2,440	-0.12%
2020/08/24	0	0.00	1	12.70	12.70	-1	2,423	-0.04%
2020/08/17	0	0.00	4	13.03	13.35	-4	2,223	-0.18%
2020/08/14	2	12.45	0	0.00	12.45	2	2,021	0.10%
2020/08/10	1	12.10	1	12.20	12.20	0	2,124	0.00%
2020/08/06	0	0.00	5	11.80	11.80	-5	2,097	-0.24%
2020/08/05	1	11.50	0	0.00	11.55	1	2,107	0.05%
2020/08/03	3	11.37	0	0.00	11.40	3	2,134	0.14%
2020/07/30	1	11.45	0	0.00	11.45	1	2,188	0.05%
2020/07/24	0	0.00	1	11.80	11.80	-1	2,258	-0.04%
2020/07/22	0	0.00	2	12.50	12.55	-2	2,282	-0.09%
2020/07/21	5	12.50	0	0.00	12.55	5	2,283	0.22%
2020/07/16	0	0.00	1	12.75	12.70	-1	2,377	-0.04%
2020/07/13	0	0.00	5	12.50	12.50	-5	2,390	-0.21%
2020/07/10	6	12.34	0	0.00	12.30	6	2,420	0.25%
2020/07/09	7	12.69	9	12.66	12.60	-2	2,418	-0.08%
2020/07/08	1	12.55	6	12.60	12.50	-5	2,413	-0.21%
2020/06/24	3	12.40	0	0.00	12.45	3	2,518	0.12%
2020/06/23	8	12.49	1	12.40	12.45	7	2,545	0.27%
2020/06/22	4	12.73	17	12.80	12.60	-13	2,547	-0.51%
2020/06/19	2	12.15	0	0.00	12.35	2	2,472	0.08%
2020/06/16	1	12.10	5	11.90	11.95	-4	2,661	-0.15%
2020/06/15	15	11.77	2	11.85	11.70	13	2,706	0.48%
2020/06/11	3	12.25	0	12.15	12.10	3	2,687	0.11%
2020/06/09	1	12.60	10	12.60	12.60	-9	2,721	-0.33%
2020/06/08	0	0.00	10.1	12.43	12.50	-10.1	2,713	-0.37%
2020/06/05	15	12.33	10	12.40	12.35	5	2,686	0.19%
2020/06/04	6	12.25	0	0.00	12.20	6	2,662	0.23%
2020/06/01	10	12.00	0	0.00	12.05	10	2,646	0.38%
2020/05/21	0	0.00	2	12.15	12.25	-2	2,576	-0.08%
2020/05/19	2	12.25	11	12.30	12.40	-9	2,509	-0.36%
2020/05/18	11	11.80	0	0.00	11.80	11	2,409	0.46%
2020/05/13	1	12.05	0	0.00	12.05	1	2,390	0.04%
2020/05/07	0	0.00	5	12.25	12.25	-5	2,322	-0.22%
2020/05/05	5	12.15	0	0.00	12.20	5	2,280	0.22%
2020/04/30	8	12.30	20	12.40	12.45	-12	2,244	-0.53%
2020/04/29	10	12.03	0	0.00	12.10	10	2,217	0.45%
2020/04/28	2	11.90	0	0.00	11.95	2	2,210	0.09%
2020/04/27	2	12.05	2	11.85	12.05	0	2,235	0.00%
2020/04/24	0	0.00	15	12.00	11.80	-15	2,197	-0.68%
2020/04/23	0	0.00	3	11.80	11.80	-3	2,168	-0.14%
2020/04/20	0	0.00	10	11.45	11.40	-10	2,023	-0.49%
2020/04/13	0	0.00	5	11.15	11.10	-5	1,947	-0.26%
2020/04/09	0	0.00	3	10.60	10.75	-3	1,925	-0.16%
2020/04/08	2	10.30	0	0.00	10.65	2	1,908	0.10%
2020/04/07	3	10.25	10	10.30	10.30	-7	1,874	-0.37%
2020/04/06	5	10.00	0	0.00	10.00	5	1,846	0.27%
2020/03/31	5	10.00	0	0.00	10.05	5	1,818	0.27%
2020/03/26	3	9.55	0	0.00	9.55	3	1,782	0.17%
2020/03/25	10	9.75	5	9.34	9.70	5	1,788	0.28%
2020/03/24	0	0.00	7	8.72	8.90	-7	1,767	-0.40%
2020/03/23	7	8.29	0	0.00	8.25	7	1,763	0.40%
2020/03/20	48	8.74	0	0.00	8.73	48	1,761	2.72%
2020/03/19	10	8.56	0	0.00	8.55	10	1,720	0.58%
2020/03/18	5	9.50	0	0.00	9.50	5	1,682	0.30%
2020/03/17	15	9.68	0	0.00	9.64	15	1,739	0.86%
2020/03/16	9	10.00	6	9.99	10.00	3	1,754	0.17%
2020/03/13	25	10.16	0	0.00	10.45	25	1,793	1.39%
2020/03/11	10	11.50	0	0.00	11.50	10	1,676	0.60%
2020/03/09	1	11.65	0	0.00	11.65	1	1,639	0.06%
2020/03/05	0	12.20	0	0.00	12.25	0	1,569	0.00%
2020/02/25	0	0.00	1	12.10	12.15	-1	1,583	-0.06%
2020/02/24	2	12.20	0	0.00	12.25	2	1,582	0.13%
2020/02/19	0	0.00	2	12.35	12.45	-2	1,616	-0.12%
2020/02/17	2	12.15	2	12.20	12.25	0	1,674	0.00%
2020/02/13	5	12.40	0	0.00	12.35	5	1,688	0.30%
2020/02/11	0	0.00	1	12.30	12.35	-1	1,771	-0.06%
2020/02/05	2.8	12.40	0	0.00	12.35	2.8	2,088	0.13%
2020/02/03	2	12.20	0	0.00	12.30	2	2,168	0.09%
2020/01/30	1	12.70	0	0.00	12.55	1	2,176	0.05%
2020/01/13	5	13.75	0	0.00	13.80	5	2,154	0.23%
2020/01/09	2	13.75	0	0.00	13.85	2	2,182	0.09%
2020/01/08	0	0.00	0.1	13.70	13.70	-0.1	2,182	0.00%
2020/01/07	0	0.00	2	14.05	14.00	-2	2,160	-0.09%
2019/12/31	2	13.85	0	0.00	13.85	2	2,096	0.10%
2019/12/17	2	14.40	7	14.49	14.50	-5	2,011	-0.25%
2019/12/16	0	0.00	3	14.25	14.25	-3	1,936	-0.15%
2019/12/13	0	0.00	2	14.05	14.05	-2	1,923	-0.10%
2019/12/11	0	0.00	1	14.00	13.95	-1	2,083	-0.05%
2019/12/10	0	0.00	3	13.90	13.95	-3	2,068	-0.15%
2019/12/09	0	0.00	10	13.60	13.60	-10	2,023	-0.49%
2019/11/28	0	0.00	2	13.70	13.70	-2	2,145	-0.09%
2019/11/18	0	0.00	0.1	13.55	13.65	-0.1	2,211	0.00%
2019/11/15	0	0.00	2	13.55	13.60	-2	2,246	-0.09%
2019/11/14	4	13.35	2	13.30	13.30	2	2,290	0.09%
2019/11/12	0	0.00	1	13.75	13.75	-1	2,274	-0.04%
2019/11/11	0	0.00	3	13.55	13.55	-3	2,256	-0.13%
2019/11/08	4	13.96	0.2	14.00	14.00	3.8	2,220	0.17%
2019/11/07	1	14.00	0	0.00	14.25	1	2,168	0.05%
2019/11/06	0	0.00	2	13.95	14.00	-2	2,083	-0.10%
2019/11/05	1	13.80	19	13.87	13.90	-18	2,008	-0.90%
2019/11/01	0	0.00	4	13.54	13.60	-4	1,857	-0.22%
2019/10/31	0	0.00	2	13.40	13.40	-2	1,818	-0.11%
2019/10/29	0	0.00	13	13.17	13.20	-13	1,765	-0.74%
2019/10/28	0	0.00	6	13.13	13.15	-6	1,735	-0.35%
2019/10/23	0	0.00	3	12.80	12.75	-3	1,708	-0.18%
2019/10/22	0	0.00	2	12.80	12.80	-2	1,720	-0.12%
2019/10/21	0	0.00	2	12.75	12.80	-2	1,738	-0.12%
2019/10/18	11	12.65	0	0.00	12.55	11	1,739	0.63%
2019/10/17	0	0.00	2	13.03	13.05	-2	1,708	-0.12%
2019/10/16	0	0.00	3	12.93	12.95	-3	1,710	-0.18%
2019/10/15	3	12.67	0	0.00	12.70	3	1,713	0.18%
2019/10/14	1	12.75	0	0.00	12.70	1	1,716	0.06%
2019/10/09	1	12.70	0	0.00	12.70	1	1,713	0.06%
2019/10/08	0	0.00	1	12.90	12.80	-1	1,715	-0.06%
2019/10/07	10	12.65	0	0.00	12.70	10	1,704	0.59%
2019/10/03	1	12.60	0	0.00	12.75	1	1,698	0.06%
2019/10/02	3	12.78	0	0.00	12.80	3	1,701	0.18%
2019/09/24	1	13.00	5	13.05	13.00	-4	1,656	-0.24%
2019/09/23	1	13.05	0	0.00	13.10	1	1,643	0.06%
2019/09/20	2	13.05	0	0.00	13.15	2	1,630	0.12%
2019/09/19	2	13.10	0	0.00	13.10	2	1,623	0.12%
2019/09/18	4	13.18	2	13.20	13.20	2	1,597	0.13%
2019/09/17	0	0.00	14	13.39	13.45	-14	1,555	-0.90%
2019/09/16	3	13.58	13	13.66	13.55	-10	1,520	-0.66%
2019/09/12	0	0.00	2	13.08	13.10	-2	1,298	-0.15%
2019/09/09	0	0.00	3	12.95	12.90	-3	1,246	-0.24%
2019/09/06	0	0.00	1	12.95	12.80	-1	1,234	-0.08%
2019/09/05	0	0.00	6	13.08	13.05	-6	1,186	-0.51%
2019/09/04	5	12.80	3	12.98	13.00	2	1,164	0.17%
2019/09/02	0	0.00	6	12.77	12.85	-6	1,115	-0.54%
2019/08/30	0	0.00	1	12.65	12.65	-1	1,083	-0.09%
2019/08/29	0	0.00	2	12.60	12.55	-2	1,057	-0.19%
2019/08/23	0	0.00	11	12.48	12.60	-11	970	-1.13%
2019/08/22	0	0.00	16	12.30	12.30	-16	953	-1.68%
2019/08/19	2	12.25	4	12.25	12.35	-2	933	-0.21%
2019/08/16	0	0.00	2	11.95	12.05	-2	872	-0.23%
2019/08/15	0	0.00	2	11.75	11.80	-2	853	-0.23%
2019/08/14	2	11.50	0	0.00	11.50	2	835	0.24%
2019/08/05	2	11.60	0	0.00	11.70	2	839	0.24%
2019/08/01	1	12.00	0	0.00	11.95	1	825	0.12%
2019/07/30	0	0.00	0	12.00	12.05	0	811	0.00%
2019/07/26	0	0.00	1	11.95	11.95	-1	801	-0.12%
2019/07/24	5	12.05	6.1	12.10	12.05	-1.1	795	-0.14%
2019/07/23	0	0.00	1	12.10	12.10	-1	778	-0.13%
2019/07/12	0	0.00	0	12.00	12.05	0	777	-0.01%
2019/06/24	25	11.80	0	0.00	11.80	25	796	3.14%
2019/06/21	2	11.65	0	0.00	11.65	2	789	0.25%
2019/06/20	2	11.80	0	0.00	11.80	2	771	0.26%
2019/06/03	0	0.00	2	11.95	11.90	-2	832	-0.24%
2019/05/28	1	11.85	0	0.00	12.35	1	798	0.13%
2019/05/21	0	0.00	5	11.90	11.90	-5	800	-0.62%
2019/05/20	0	0.00	2	11.75	11.80	-2	798	-0.25%
2019/05/17	0	0.00	2	11.75	11.70	-2	807	-0.25%
2019/05/09	0	0.00	2	11.75	11.75	-2	855	-0.23%
2019/05/08	0	0.00	9	11.75	11.75	-9	840	-1.07%
2019/05/07	0	0.00	1	11.85	11.80	-1	840	-0.12%
2019/05/06	1	11.75	0	0.00	11.75	1	841	0.12%
2019/05/03	0	0.00	2	11.90	11.90	-2	835	-0.24%
2019/04/24	0	0.00	2	12.05	12.00	-2	830	-0.24%
2019/04/23	3	11.95	0	0.00	11.95	3	814	0.37%
2019/04/22	0	0.00	2	11.95	11.95	-2	809	-0.25%
2019/04/19	12	11.90	0	0.00	11.95	12	805	1.49%
2019/04/18	0	0.00	7	12.00	11.85	-7	807	-0.87%
2019/04/16	0	0.00	0.6	12.00	12.05	-0.6	787	-0.07%
2019/04/10	0	0.00	22	11.97	12.00	-22	769	-2.86%
2019/04/08	0	0.00	11	11.95	11.90	-11	765	-1.44%
2019/04/02	0	0.00	0.1	11.95	11.90	-0.1	758	-0.01%
2019/04/01	0	0.00	4	11.95	12.00	-4	750	-0.53%
2019/03/25	0	0.00	8	11.99	12.00	-8	755	-1.06%
2019/03/21	0.6	12.05	0	0.00	12.05	0.6	745	0.08%
2019/03/18	0	0.00	2	12.05	12.10	-2	723	-0.28%
2019/03/15	1	12.00	0	0.00	12.00	1	721	0.14%
2019/03/14	1	12.00	0	0.00	12.10	1	713	0.14%
2019/03/13	1	12.10	4.6	12.10	12.10	-3.6	717	-0.50%
2019/03/12	0	0.00	2	12.15	12.20	-2	730	-0.27%
2019/03/11	0	12.10	0	0.00	12.10	0	749	0.00%
2019/03/07	0	0.00	0	12.20	12.20	0	799	0.00%
2019/03/05	0.8	12.20	0	0.00	12.20	0.8	797	0.10%
2019/03/04	0	12.25	0	0.00	12.25	0	799	0.00%
2019/02/20	0	0.00	3	12.37	12.40	-3	754	-0.40%
2019/02/18	3	12.25	3	12.25	12.20	0	784	0.00%
2019/02/15	0	0.00	5	12.15	12.20	-5	775	-0.64%
2019/02/13	10	12.05	1	12.30	12.40	9	753	1.19%
2019/02/11	2	11.80	0	0.00	11.85	2	721	0.28%
2019/01/28	1	11.80	5	11.85	11.85	-4	739	-0.54%
2019/01/25	0	0.00	5	11.80	11.85	-5	744	-0.67%
2019/01/24	5	11.75	5	11.85	11.70	0	744	0.00%
2019/01/23	1	11.80	3	11.80	11.85	-2	742	-0.27%
2019/01/22	0	11.90	0	0.00	11.90	0	744	0.00%
2019/01/21	3	12.05	0	0.00	11.95	3	745	0.40%
2019/01/17	0	11.90	0	0.00	11.85	0	761	0.00%
2019/01/16	9	11.77	0	0.00	11.80	9	767	1.17%
2019/01/15	6	11.75	0	0.00	11.75	6	771	0.78%
2019/01/14	20	11.80	0	0.00	11.80	20	773	2.58%
2019/01/11	13	11.76	0	0.00	11.80	13	794	1.64%
2019/01/10	10	11.78	0	0.00	11.85	10	799	1.25%
2019/01/09	2	11.80	0	0.00	11.85	2	797	0.25%
2019/01/07	2	11.75	0	0.00	11.75	2	813	0.25%
2019/01/03	1	11.75	0	0.00	11.65	1	853	0.12%
2019/01/02	1	11.80	5	11.87	11.80	-4	857	-0.47%
2018/12/22	2	11.75	0	0.00	11.80	2	891	0.22%
2018/12/19	1	11.90	0	0.00	12.00	1	905	0.11%
2018/12/17	0	0.00	3	12.20	12.20	-3	954	-0.31%
2018/12/13	0	12.20	0	0.00	12.20	0	960	0.00%
2018/12/12	0	12.20	0	0.00	12.15	0	964	0.00%
2018/12/05	0	0.00	0.3	12.40	12.35	-0.3	960	-0.03%
2018/12/03	0	0.00	57	12.24	12.30	-57	949	-6.00%
2018/11/30	5	11.70	0	0.00	11.70	5	931	0.54%
2018/11/27	6	12.47	0	0.00	12.40	6	880	0.68%
2018/11/21	0	0.00	1	12.90	12.80	-1	885	-0.11%
2018/11/20	0.6	12.80	0	0.00	12.75	0.6	875	0.07%
2018/11/19	6	12.80	2	12.85	12.85	4	878	0.46%
2018/11/14	5	12.55	0	0.00	12.45	5	851	0.59%
2018/11/08	0	0.00	9	12.54	12.60	-9	847	-1.06%
2018/11/06	6	12.43	0	0.00	12.50	6	846	0.71%
2018/11/05	5	11.95	0	0.00	11.90	5	824	0.61%
2018/10/26	1	11.60	0	0.00	11.50	1	811	0.12%
2018/10/24	1	11.90	0	0.00	11.95	1	790	0.13%
2018/10/19	1	12.10	0	0.00	12.10	1	780	0.13%
2018/10/18	2	12.40	0	0.00	12.25	2	776	0.26%
2018/10/17	0.9	12.50	0	0.00	12.40	0.9	773	0.12%
2018/10/15	2	12.70	0	0.00	12.40	2	763	0.26%
2018/10/12	2	12.65	0	0.00	12.70	2	748	0.27%
2018/09/27	0.8	14.15	5	14.10	14.10	-4.2	668	-0.63%
2018/09/25	0	0.00	1	14.25	14.10	-1	667	-0.15%
2018/09/18	1.6	13.82	0	0.00	13.75	1.6	625	0.26%
2018/09/14	0	0.00	5	13.75	13.75	-5	637	-0.78%
2018/09/12	0	0.00	10	13.60	13.60	-10	660	-1.51%
2018/08/31	0	0.00	5	13.85	13.80	-5	713	-0.70%
2018/08/22	10	13.75	0	0.00	13.75	10	763	1.31%
2018/08/16	5	13.60	0	0.00	13.60	5	766	0.65%
2018/08/15	10	13.70	0	0.00	13.70	10	776	1.29%
2018/08/09	0	0.00	1	13.90	13.90	-1	878	-0.11%
2018/08/06	4	13.75	0	0.00	13.75	4	905	0.44%
2018/07/27	1	13.80	0	0.00	13.75	1	947	0.11%
2018/07/26	0	0.00	2	13.75	13.80	-2	946	-0.21%
2018/07/18	2	13.90	0	0.00	13.95	2	948	0.21%
2018/07/09	1	13.80	0	0.00	13.80	1	1,007	0.10%
2018/07/06	2	13.70	0	0.00	13.65	2	1,064	0.19%
2018/07/02	2	14.03	0	0.00	14.05	2	1,084	0.18%
2018/06/28	0	0.00	6	13.97	14.00	-6	1,085	-0.55%
2018/06/26	3	14.10	0	0.00	14.10	3	1,076	0.28%
2018/06/25	0	0.00	11.1	14.32	14.25	-11.1	1,064	-1.04%
2018/06/22	8	14.35	0	0.00	14.30	8	1,065	0.75%
2018/05/30	6	14.54	0	0.00	14.65	6	1,092	0.55%
2018/05/29	6	14.65	0	0.00	14.65	6	1,092	0.55%
2018/05/28	2	14.75	0	0.00	14.70	2	1,099	0.18%
2018/05/22	2	15.00	0	0.00	15.00	2	1,138	0.18%
2018/05/21	0	0.00	3	15.10	15.10	-3	1,147	-0.26%
2018/05/18	2	14.75	10	15.25	15.15	-8	1,158	-0.69%
2018/05/17	3	14.70	10	14.70	14.70	-7	1,079	-0.65%
2018/05/14	2	14.65	0	0.00	14.65	2	1,180	0.17%
2018/05/10	0	0.00	1	14.60	14.75	-1	1,194	-0.08%
2018/05/04	2	14.55	0	0.00	14.50	2	1,240	0.16%
2018/05/02	0	0.00	0	14.45	14.55	0	1,281	0.00%
2018/04/27	6	14.35	0	0.00	14.35	6	1,361	0.44%
2018/04/26	8	14.40	0	0.00	14.35	8	1,431	0.56%
2018/04/16	2	14.85	0	0.00	14.80	2	1,808	0.11%
2018/04/13	0	0.00	11	14.90	14.85	-11	1,861	-0.59%
2018/04/10	12	14.59	0	0.00	14.55	12	1,930	0.62%
2018/04/09	5	14.55	0	0.00	14.55	5	2,002	0.25%
2018/04/03	5	14.40	0	0.00	14.55	5	2,062	0.24%
2018/03/30	3	14.58	0	0.00	14.60	3	2,442	0.12%
2018/03/23	5	14.63	0	0.00	14.60	5	2,683	0.19%
2018/03/21	2	14.90	0	0.00	14.80	2	2,733	0.07%
2018/03/20	0	14.90	0	0.00	14.95	0	2,870	0.00%
2018/03/19	0	14.85	0	0.00	14.90	0	3,024	0.00%
2018/03/15	1	14.95	0	0.00	14.90	1	3,072	0.03%
2018/03/13	0	0.00	5	15.30	15.30	-5	3,139	-0.16%
2018/03/09	0	0.00	7.1	15.00	15.00	-7.1	3,253	-0.22%
2018/03/05	2	14.85	0	0.00	14.85	2	3,573	0.06%
2018/02/22	0.3	14.95	0	0.00	14.95	0.3	3,597	0.01%
2018/02/12	3	14.55	0	0.00	14.60	3	3,608	0.08%
2018/02/06	5	14.50	8	14.73	14.55	-3	3,611	-0.08%
2018/01/29	1	15.90	0	0.00	15.75	1	3,750	0.03%
2018/01/26	8	15.80	0	0.00	15.85	8	3,738	0.21%
2018/01/25	2	15.85	0	0.00	15.90	2	3,725	0.05%
2018/01/24	1	15.65	0	0.00	15.80	1	3,705	0.03%
2018/01/23	6	15.68	0	0.00	15.65	6	3,685	0.16%
2018/01/22	2	15.73	0	0.00	15.85	2	3,632	0.06%
2018/01/19	3	16.02	0	0.00	15.90	3	3,588	0.08%
2018/01/18	10	16.18	0	16.10	16.15	10	3,543	0.28%
2018/01/17	1	16.20	0	0.00	16.15	1	3,522	0.03%
2018/01/16	3	16.20	0	0.00	16.30	3	3,500	0.09%
2018/01/15	10	16.30	0.6	16.30	16.35	9.4	3,471	0.27%
2018/01/12	2	16.55	0	0.00	16.45	2	3,455	0.06%
2018/01/11	4	16.50	7	16.70	16.55	-3	3,407	-0.09%
2018/01/10	13	16.65	7	16.87	16.70	6	3,365	0.18%
2018/01/09	6	16.50	2	16.50	16.55	4	3,197	0.13%
2018/01/04	2	16.40	3	16.55	16.40	-1	3,086	-0.03%
2018/01/03	13	16.26	0	0.00	16.30	13	3,047	0.43%
2018/01/02	0	0.00	12	16.49	16.50	-12	2,973	-0.40%