台聚 (1304)-群益金鼎-桃園券商分點個股進出

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

台聚

(1304)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

台聚 (1304)籌碼相關－群益金鼎-桃園券商分點個股進出

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

群益金鼎-桃園券商分點個股進出
群益金鼎-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/10/28	0.1	14.30	0	0.00	14.45	0.1	2,399	0.01%
2024/10/25	0.1	14.30	0	0.00	14.25	0.1	2,418	0.01%
2024/10/22	3	14.45	0	0.00	14.30	3	2,572	0.12%
2024/10/21	1	14.45	0	0.00	14.45	1	2,626	0.04%
2024/10/18	0.3	14.62	0	0.00	14.60	0.3	2,715	0.01%
2024/10/17	0	0.00	0.1	14.65	14.65	-0.1	2,913	0.00%
2024/10/16	1.1	14.39	0	0.00	14.35	1.1	2,997	0.04%
2024/10/15	0	0.00	0.1	14.60	14.40	-0.1	3,011	0.00%
2024/10/14	0.1	14.60	0	0.00	14.55	0.1	3,156	0.00%
2024/10/11	0	0.00	0.1	15.00	14.60	-0.1	3,413	0.00%
2024/10/09	2.1	14.86	0	0.00	14.80	2.1	3,414	0.06%
2024/10/08	0.1	15.50	0.1	15.80	15.35	0.1	3,376	0.00%
2024/10/07	0.2	15.84	0	0.00	15.75	0.2	3,386	0.01%
2024/10/04	0	0.00	1.6	16.03	16.00	-1.6	3,417	-0.05%
2024/09/30	0.1	16.05	0	0.00	16.15	0.1	3,538	0.00%
2024/09/27	0	0.00	0.1	15.80	16.30	-0.1	3,513	0.00%
2024/09/26	0.1	15.50	0	0.00	15.40	0.1	3,347	0.00%
2024/09/25	0.1	15.50	0.1	15.60	15.70	0	3,336	0.00%
2024/09/23	0	0.00	0.1	15.80	15.50	-0.1	3,307	0.00%
2024/09/18	0.1	15.55	0	0.00	15.30	0.1	3,273	0.00%
2024/09/16	0	0.00	1	15.00	15.05	-1	3,275	-0.03%
2024/09/13	4	14.45	4.1	14.40	14.40	-0.1	3,213	0.00%
2024/09/05	0.1	13.85	0	0.00	13.85	0.1	3,123	0.00%
2024/09/04	0.1	14.30	0	0.00	13.70	0.1	3,121	0.00%
2024/09/03	0	0.00	2	14.60	14.55	-2	3,108	-0.06%
2024/08/26	0	0.00	3	15.17	15.10	-3	3,240	-0.09%
2024/08/21	0	0.00	34	14.56	14.60	-34	3,280	-1.04%
2024/08/19	0	0.00	28	14.79	14.85	-28	3,303	-0.85%
2024/08/16	4.4	14.92	0	0.00	14.80	4.4	3,301	0.13%
2024/08/15	0	0.00	4	14.70	14.75	-4	3,326	-0.12%
2024/08/13	14	14.55	0	0.00	14.75	14	3,356	0.42%
2024/08/09	0	14.50	0	0.00	14.45	0	3,354	0.00%
2024/08/07	0	0.00	0.1	14.55	14.70	-0.1	3,370	0.00%
2024/08/06	1.1	13.49	0.1	14.30	14.20	1	3,352	0.03%
2024/08/05	2.1	14.32	6	14.81	14.30	-3.9	3,305	-0.12%
2024/08/02	2.1	15.93	0	0.00	15.85	2.1	3,212	0.07%
2024/08/01	0	0.00	1.1	16.31	16.35	-1.1	3,261	-0.03%
2024/07/30	2	15.83	0	0.00	15.90	2	3,271	0.06%
2024/07/29	2	16.10	3.1	16.16	16.10	-1.1	3,286	-0.03%
2024/07/26	1	15.90	0	0.00	15.90	1	3,425	0.03%
2024/07/23	2	16.45	0	16.50	16.45	2	3,437	0.06%
2024/07/22	1	16.55	3.1	16.65	16.80	-2.1	3,365	-0.06%
2024/07/19	2.1	16.81	8	16.93	16.85	-5.9	3,314	-0.18%
2024/07/18	11.1	17.54	5.1	17.39	17.55	6	3,235	0.19%
2024/07/17	0	0.00	0.1	17.05	17.10	-0.1	3,047	0.00%
2024/07/16	3.1	16.85	0	0.00	16.70	3.1	2,975	0.10%
2024/07/15	28	16.97	0	0.00	17.15	28	2,941	0.95%
2024/07/12	5	16.86	259.2	16.84	16.90	-254.2	2,801	-9.07%	大賣/鉅額交易
2024/07/11	1	15.80	2	15.90	15.95	-1	2,554	-0.04%
2024/07/09	0.1	16.05	0	0.00	15.85	0.1	2,659	0.00%
2024/07/08	20.1	16.15	1	16.20	16.15	19.1	2,639	0.72%
2024/07/05	5	16.18	14.1	15.82	16.05	-9.1	2,603	-0.35%
2024/07/03	0.1	15.20	10	15.20	15.25	-9.9	2,490	-0.40%
2024/07/02	0.1	15.20	0	0.00	15.05	0.1	2,491	0.00%
2024/06/26	10	15.50	0	0.00	15.30	10	2,518	0.40%
2024/06/25	0.1	15.50	0	0.00	15.60	0.1	2,494	0.00%
2024/06/24	0.1	15.80	0	0.00	15.70	0.1	2,492	0.00%
2024/06/21	1	15.75	0.1	15.80	15.75	0.9	2,495	0.04%
2024/06/19	10	15.15	0	0.00	15.10	10	2,476	0.40%
2024/06/18	1.1	15.10	0	0.00	15.10	1.1	2,496	0.04%
2024/06/14	0.1	15.15	0	0.00	15.20	0.1	2,513	0.00%
2024/06/13	0	0.00	10	15.15	15.05	-10	2,540	-0.39%
2024/06/11	1.1	15.35	0	0.00	15.20	1.1	2,561	0.04%
2024/06/07	0.1	15.55	0.1	15.50	15.55	0	2,556	0.00%
2024/06/06	0.2	15.20	0	0.00	15.20	0.2	2,525	0.01%
2024/06/05	0.1	15.50	0	0.00	15.40	0.1	2,476	0.00%
2024/06/04	0.2	15.56	0	0.00	15.55	0.2	2,483	0.01%
2024/06/03	0	0.00	4	15.90	15.75	-4	2,471	-0.16%
2024/05/31	10	15.90	0	0.00	15.90	10	2,459	0.41%
2024/05/30	25	15.97	0	0.00	15.85	25	2,455	1.02%
2024/05/29	92	16.05	0	0.00	16.05	92	2,452	3.75%
2024/05/28	25	16.09	2	16.10	16.15	23	2,433	0.95%
2024/05/27	60.1	15.60	0	0.00	15.70	60.1	2,391	2.51%
2024/05/24	0	0.00	170	15.70	15.75	-170	2,345	-7.25%	大賣/鉅額交易
2024/05/23	20	15.95	0	0.00	15.85	20	2,326	0.86%
2024/05/21	84	16.16	10	16.05	16.10	74	2,275	3.25%
2024/05/17	10	16.55	0	0.00	16.45	10	2,210	0.45%
2024/05/16	42.2	16.21	2	16.25	16.30	40.2	2,189	1.83%
2024/05/15	88	16.16	0.1	16.40	16.20	87.9	2,177	4.04%
2024/05/14	20.1	16.05	0	0.00	16.05	20.1	2,150	0.93%
2024/05/13	0	0.00	0.1	16.10	16.15	-0.1	2,120	0.00%
2024/05/10	0	0.00	3	15.75	15.95	-3	2,081	-0.14%
2024/05/08	0.3	15.78	0	0.00	15.70	0.3	2,038	0.01%
2024/05/07	7.2	15.87	0	0.00	15.75	7.2	2,000	0.36%
2024/05/06	0.2	16.25	0	0.00	16.00	0.2	1,923	0.01%
2024/05/02	5	16.10	0	0.00	16.15	5	1,865	0.27%
2024/04/30	0.4	16.00	0	0.00	15.85	0.4	1,825	0.02%
2024/04/29	0	0.00	0.1	16.40	16.40	-0.1	1,653	-0.01%
2024/04/25	0.1	16.10	0	0.00	16.05	0.1	1,578	0.01%
2024/04/22	0	0.00	0.1	16.40	16.25	-0.1	1,602	-0.01%
2024/04/19	0.2	16.10	0	0.00	16.00	0.2	1,572	0.01%
2024/04/15	1	16.75	0	0.00	16.70	1	1,452	0.07%
2024/04/10	0	0.00	0.1	16.75	16.50	-0.1	1,313	-0.01%
2024/04/09	0	0.00	0.1	16.55	16.60	-0.1	1,297	-0.01%
2024/04/08	10	15.95	0	0.00	16.00	10	1,257	0.80%
2024/04/02	0	16.30	0	0.00	16.15	0	1,224	0.00%
2024/03/25	0	16.19	2	16.05	16.05	-2	1,166	-0.17%
2024/03/20	0	16.45	0	0.00	16.10	0	1,184	0.00%
2024/03/18	0.2	16.55	0	0.00	16.55	0.2	1,153	0.02%
2024/03/13	0	0.00	7	17.30	17.15	-7	1,079	-0.65%
2024/03/12	0	17.50	0	0.00	17.40	0	1,079	0.00%
2024/03/11	0.1	17.20	0.1	17.35	17.30	0	1,080	0.00%
2024/03/08	0	0.00	20	17.00	17.00	-20	1,083	-1.85%
2024/03/07	0.1	17.85	0	0.00	17.55	0.1	1,055	0.01%
2024/03/05	0	17.95	0	0.00	17.85	0	1,041	0.00%
2024/03/04	0	0.00	10	18.07	17.95	-10	1,036	-0.96%
2024/02/26	1	18.45	0	0.00	18.40	1	1,027	0.10%
2024/01/24	0	0.00	0.1	18.60	18.50	-0.1	1,112	-0.01%
2024/01/18	0	0.00	10	17.85	17.90	-10	1,101	-0.91%
2024/01/17	0.2	18.50	0	0.00	18.05	0.2	1,091	0.02%
2024/01/08	0	0.00	0	19.65	19.60	0	1,244	0.00%
2024/01/05	4	19.70	0	0.00	19.75	4	1,246	0.32%
2024/01/02	1	19.80	0	0.00	19.75	1	1,271	0.08%
2023/12/22	3	20.05	32	20.04	19.95	-29	1,251	-2.32%
2023/12/20	2	20.25	0	0.00	20.45	2	1,234	0.16%
2023/12/18	11	20.91	7	20.84	20.75	4	1,220	0.33%
2023/12/15	7	20.04	0	0.00	20.20	7	1,151	0.61%
2023/12/12	0.2	19.37	0	0.00	19.25	0.2	1,122	0.01%
2023/12/11	0.1	19.51	0	0.00	19.45	0.1	1,130	0.00%
2023/12/06	0	0.00	1	19.80	19.70	-1	1,181	-0.08%
2023/12/05	2	19.90	0	0.00	19.75	2	1,226	0.16%
2023/11/27	0.1	19.85	3	19.80	19.75	-3	1,233	-0.24%
2023/11/24	0.1	20.10	0	0.00	19.90	0.1	1,236	0.00%
2023/11/21	0	0.00	0.1	20.10	20.05	-0.1	1,249	-0.01%
2023/11/15	0	0.00	1	19.45	19.75	-1	1,245	-0.08%
2023/11/13	2	18.88	0	0.00	18.80	2	1,269	0.16%
2023/10/30	0	0.00	0.1	19.30	19.25	-0.1	1,581	-0.01%
2023/10/17	1.1	20.11	0	0.00	20.10	1.1	1,607	0.07%
2023/10/02	1	20.65	1	20.95	20.70	0	1,736	0.00%
2023/09/27	2	20.70	0	0.00	20.65	2	1,798	0.11%
2023/09/26	0.1	20.95	0	0.00	20.80	0.1	1,860	0.01%
2023/09/18	0	0.00	0.1	21.80	21.80	-0.1	1,969	-0.01%
2023/09/15	1	21.75	0	0.00	21.80	1	1,981	0.05%
2023/09/08	0	0.00	0.2	21.85	21.85	-0.2	1,980	-0.01%
2023/09/07	2	20.95	0	0.00	21.10	2	1,933	0.10%
2023/08/30	0	0.00	3	21.00	21.10	-3	1,919	-0.16%
2023/08/29	0	0.00	0.4	20.85	21.00	-0.4	1,921	-0.02%
2023/08/24	3	20.82	0	0.00	20.60	3	1,925	0.16%
2023/08/21	0	0.00	0.1	21.95	21.10	-0.1	1,949	0.00%
2023/08/16	1	21.50	0	0.00	21.25	1	1,882	0.05%
2023/08/15	1	22.25	0	0.00	22.25	1	1,837	0.05%
2023/08/08	0	0.00	2.1	24.53	24.45	-2.1	1,801	-0.12%
2023/08/07	0	0.00	10	24.25	24.50	-10	1,781	-0.56%
2023/08/04	1	24.60	2	24.30	24.30	-1	1,743	-0.06%
2023/08/02	0	0.00	10	24.69	24.30	-10	1,703	-0.59%
2023/07/31	0	0.00	15	23.20	23.30	-15	1,573	-0.95%
2023/07/28	0	0.00	0.1	22.60	22.75	-0.1	1,538	-0.01%
2023/07/25	0	0.00	0.1	23.00	22.85	-0.1	1,475	-0.01%
2023/07/24	1	22.70	0	0.00	22.50	1	1,450	0.07%
2023/07/20	8	22.43	6	22.40	22.70	2	1,447	0.14%
2023/07/19	5	22.35	0	0.00	22.35	5	1,461	0.34%
2023/07/18	0	0.00	2	22.30	22.20	-2	1,456	-0.14%
2023/07/17	4	22.35	10	22.05	22.30	-6	1,441	-0.42%
2023/07/13	11	22.41	0	0.00	22.30	11	1,447	0.76%
2023/07/06	1	23.50	2	23.93	23.65	-1	1,460	-0.07%
2023/07/05	3.2	24.69	1	24.65	24.70	2.2	1,445	0.15%
2023/07/04	0	0.00	4	24.50	24.50	-4	1,469	-0.27%
2023/07/03	5	24.08	10.2	23.91	24.05	-5.2	1,458	-0.36%
2023/06/27	11	23.21	0	0.00	23.30	11	1,485	0.74%
2023/06/19	2	23.53	0	0.00	23.45	2	1,579	0.13%
2023/06/16	0	0.00	0.4	23.55	23.80	-0.4	1,603	-0.02%
2023/06/14	0	0.00	0.1	23.25	23.10	-0.1	1,935	-0.01%
2023/06/12	0	0.00	1	23.05	23.05	-1	1,983	-0.05%
2023/06/06	0	0.00	2	23.40	23.45	-2	2,044	-0.10%
2023/06/05	1	23.35	27	23.05	23.40	-26	2,051	-1.27%
2023/06/02	0	0.00	0.5	23.00	23.00	-0.5	2,043	-0.02%
2023/06/01	3	22.85	0	0.00	22.80	3	2,054	0.15%
2023/05/30	3	22.90	1	22.90	22.85	2	2,069	0.10%
2023/05/29	20	22.93	0	0.00	22.85	20	2,082	0.96%
2023/05/12	1	23.65	0	0.00	23.45	1	2,184	0.05%
2023/05/11	1	23.65	0	0.00	23.60	1	2,197	0.05%
2023/04/25	0	0.00	0	25.65	25.10	0	2,540	0.00%
2023/04/24	0	0.00	0.2	26.00	25.75	-0.2	2,555	-0.01%
2023/04/20	15	25.65	10.8	25.51	25.35	4.3	2,690	0.16%
2023/04/19	0	0.00	1	25.95	25.85	-1	2,716	-0.04%
2023/04/18	0	0.00	4.2	26.00	26.00	-4.2	2,699	-0.16%
2023/04/17	4	25.90	0	0.00	25.80	4	2,689	0.15%
2023/04/14	10	26.45	9	26.55	26.55	1	2,642	0.04%
2023/04/12	0	0.00	10	26.75	26.85	-10	2,630	-0.38%
2023/04/11	1	26.90	0	0.00	26.90	1	2,635	0.04%
2023/04/07	6	27.05	0	0.00	27.05	6	2,666	0.23%
2023/04/06	1	26.85	14	26.90	26.55	-13	2,665	-0.49%
2023/03/31	0	0.00	6	26.75	26.50	-6	2,707	-0.22%
2023/03/29	4	26.53	4	26.50	26.50	0	2,903	0.00%
2023/03/28	0	0.00	18	26.43	26.45	-18	2,953	-0.61%
2023/03/27	7	25.69	0	0.00	25.65	7	2,956	0.24%
2023/03/24	8	25.98	0	0.00	25.75	8	3,050	0.26%
2023/03/22	18	26.07	0	0.00	26.05	18	3,135	0.57%
2023/03/21	0	0.00	2	26.80	26.55	-2	3,134	-0.06%
2023/03/20	14	27.20	0.2	27.00	26.90	13.8	3,101	0.44%
2023/03/17	5	26.30	14.2	26.26	26.30	-9.2	3,075	-0.30%
2023/03/16	6	24.85	0	0.00	24.90	6	2,861	0.21%
2023/03/15	0	0.00	7	25.41	25.10	-7	2,865	-0.24%
2023/03/09	2	25.00	0	0.00	24.90	2	2,919	0.07%
2023/03/08	2	24.80	1	24.85	24.95	1	3,079	0.03%
2023/03/07	4	24.81	0	0.00	24.85	4	3,081	0.13%
2023/03/02	3	24.75	0	0.00	24.60	3	3,081	0.10%
2023/03/01	0	0.00	4	25.00	24.75	-4	3,075	-0.13%
2023/02/23	0	0.00	3	25.15	25.10	-3	3,069	-0.10%
2023/02/21	11	25.09	10	25.05	25.05	1	3,078	0.03%
2023/02/20	5	24.57	9.2	24.93	25.10	-4.2	3,082	-0.14%
2023/02/16	0	0.00	1	24.00	23.95	-1	3,063	-0.03%
2023/02/14	0	0.00	0.2	24.00	24.10	-0.2	3,060	-0.01%
2023/02/10	0.2	23.55	0	0.00	23.80	0.2	3,078	0.00%
2023/02/08	2	24.35	1	24.50	24.30	1	3,057	0.03%
2023/02/07	2	24.45	0	0.00	24.40	2	3,051	0.07%
2023/02/06	0	0.00	4	24.50	24.60	-4	3,034	-0.13%
2023/02/03	1	23.95	0	0.00	24.35	1	3,004	0.03%
2023/02/02	0	0.00	12	24.28	24.30	-12	2,963	-0.40%
2023/01/31	0	0.00	2	24.10	23.75	-2	2,906	-0.07%
2023/01/16	0	0.00	3	23.50	23.30	-3	2,796	-0.11%
2023/01/13	0	0.00	2	23.25	23.35	-2	2,759	-0.07%
2023/01/12	0	0.00	1	23.25	23.20	-1	2,804	-0.04%
2023/01/10	1	23.07	5	22.70	22.85	-4	2,796	-0.14%
2023/01/09	0	0.00	8	22.36	22.40	-8	2,707	-0.30%
2023/01/05	0	0.00	2	22.20	22.10	-2	2,697	-0.07%
2023/01/04	3	22.30	0	0.00	22.05	3	2,705	0.11%
2022/12/29	0.4	22.11	0	0.00	22.20	0.4	2,693	0.01%
2022/12/26	0	0.00	3	22.35	22.35	-3	2,630	-0.11%
2022/12/23	0	0.00	6	22.15	22.10	-6	2,595	-0.23%
2022/12/20	0	0.00	6	21.20	20.70	-6	2,354	-0.25%
2022/12/19	3	21.50	25	21.54	21.10	-22	2,302	-0.96%
2022/12/15	4	22.18	6	21.90	21.75	-2	2,152	-0.09%
2022/12/13	1	21.60	0	0.00	21.40	1	2,046	0.05%
2022/12/12	5	20.85	2	20.60	20.90	3	1,987	0.15%
2022/12/09	33	21.34	4	21.49	21.05	29	1,987	1.46%
2022/12/05	1	21.95	0.6	21.95	21.80	0.4	1,835	0.02%
2022/12/01	11	22.20	0	0.00	22.25	11	1,809	0.61%
2022/11/30	0	0.00	10	21.70	22.40	-10	1,749	-0.57%
2022/11/29	10	20.85	1	20.90	20.90	9	1,582	0.57%
2022/11/28	0	0.00	1	20.70	20.80	-1	1,595	-0.06%
2022/11/24	0	0.00	2	20.60	20.55	-2	1,569	-0.13%
2022/11/23	10	20.50	0	0.00	20.45	10	1,570	0.64%
2022/11/22	0	0.00	4	20.65	20.45	-4	1,584	-0.25%
2022/11/21	2	20.60	0	0.00	20.50	2	1,601	0.12%
2022/11/18	1	20.55	0	0.00	20.60	1	1,623	0.06%
2022/11/16	10	20.65	0	0.00	20.60	10	1,726	0.58%
2022/11/15	0	0.00	1	21.00	20.95	-1	1,745	-0.06%
2022/11/14	0	0.00	25	20.97	21.00	-25	1,752	-1.43%
2022/11/07	2	20.35	0	0.00	20.25	2	1,819	0.11%
2022/11/04	1	20.10	0.4	20.20	20.20	0.6	1,849	0.03%
2022/11/02	0	0.00	2	20.60	20.45	-2	1,963	-0.10%
2022/10/27	1	20.55	0	0.00	20.70	1	2,175	0.05%
2022/10/26	0	0.00	1	20.45	20.40	-1	2,216	-0.05%
2022/10/21	0	0.00	1	21.10	21.10	-1	2,335	-0.04%
2022/10/18	0	0.00	3	20.65	21.00	-3	2,409	-0.12%
2022/10/13	1.2	19.78	2	19.15	19.15	-0.8	2,579	-0.03%
2022/10/05	1	20.85	1	20.85	20.80	0	2,895	0.00%
2022/10/04	1	20.60	0	0.00	20.75	1	2,964	0.03%
2022/09/30	0	0.00	2	19.95	20.55	-2	2,985	-0.07%
2022/09/29	0	0.00	3	20.05	20.15	-3	3,007	-0.10%
2022/09/28	5	19.74	5	19.63	19.70	0	3,026	0.00%
2022/09/27	3	20.53	1	20.45	20.75	2	2,998	0.07%
2022/09/23	0	0.00	2	21.50	21.70	-2	3,033	-0.07%
2022/09/22	2	21.90	0	0.00	21.95	2	3,058	0.07%
2022/09/15	2	23.20	5	23.10	23.20	-3	3,093	-0.10%
2022/09/08	2	22.68	0	0.00	22.85	2	3,175	0.06%
2022/09/02	3	23.08	0	0.00	23.05	3	3,277	0.09%
2022/09/01	5	23.25	0	0.00	23.40	5	3,267	0.15%
2022/08/24	5	24.02	5	24.63	24.00	0	3,264	0.00%
2022/08/23	3	24.00	0	0.00	23.65	3	3,179	0.09%
2022/08/19	0	0.00	7	23.62	23.85	-7	3,164	-0.22%
2022/08/18	0	0.00	6	23.50	23.65	-6	3,187	-0.19%
2022/08/17	2	23.40	0	0.00	23.50	2	3,233	0.06%
2022/08/16	0	0.00	2	23.35	23.55	-2	3,273	-0.06%
2022/08/11	3	23.65	2	23.75	23.80	1	3,290	0.03%
2022/08/10	1	23.40	12	23.48	23.40	-11	3,308	-0.33%
2022/08/09	0	0.00	3	22.43	22.65	-3	3,300	-0.09%
2022/08/08	2	21.70	0	0.00	22.00	2	3,300	0.06%
2022/08/05	0	0.00	1	21.30	21.30	-1	3,297	-0.03%
2022/08/04	4	21.03	0	0.00	21.25	4	3,337	0.12%
2022/08/03	1	21.95	5	22.15	22.00	-4	3,357	-0.12%
2022/08/02	1	22.35	0	0.00	22.35	1	3,461	0.03%
2022/08/01	7	22.51	100	22.60	22.75	-93	3,702	-2.51%
2022/07/28	1.2	22.60	0	0.00	22.75	1.2	3,928	0.03%
2022/07/25	9	25.35	0	0.00	25.35	9	3,706	0.24%
2022/07/21	0	0.00	9	25.70	25.70	-9	3,762	-0.24%
2022/07/20	10	26.15	8	25.80	25.85	2	3,744	0.05%
2022/07/19	3	25.25	5	25.65	25.95	-2	3,734	-0.05%
2022/07/18	0	0.00	5	24.66	25.35	-5	3,722	-0.13%
2022/07/15	0	0.00	3	25.00	24.85	-3	3,697	-0.08%
2022/07/14	10	24.10	0	0.00	24.35	10	3,677	0.27%
2022/07/13	0	0.00	2	23.65	23.60	-2	3,661	-0.05%
2022/07/12	5	22.57	0	0.00	22.40	5	3,630	0.14%
2022/07/11	1	24.15	0	0.00	23.95	1	3,584	0.03%
2022/07/07	3	23.25	4	23.44	24.10	-1	3,651	-0.03%
2022/07/06	1	24.00	0	0.00	23.60	1	3,705	0.03%
2022/07/01	1	23.75	0.2	24.00	23.70	0.8	3,809	0.02%
2022/06/29	0	0.00	2	25.45	25.15	-2	3,799	-0.05%
2022/06/28	0	0.00	1	25.80	25.70	-1	3,826	-0.03%
2022/06/24	3	25.25	0	0.00	25.30	3	3,909	0.08%
2022/06/23	0	0.00	6	24.54	24.55	-6	3,954	-0.15%
2022/06/20	4	24.91	5	25.40	24.60	-1	4,131	-0.02%
2022/06/16	1	25.95	0	0.00	25.90	1	4,297	0.02%
2022/06/15	10	26.45	1	26.50	26.55	9	4,330	0.21%
2022/06/13	0	0.00	1	25.85	25.90	-1	4,398	-0.02%
2022/06/10	0	0.00	1	26.10	26.30	-1	4,424	-0.02%
2022/06/08	0	0.00	2	26.30	26.30	-2	4,600	-0.04%
2022/06/06	1	26.00	0	0.00	26.00	1	4,776	0.02%
2022/06/01	0	0.00	1	25.90	25.75	-1	5,046	-0.02%
2022/05/31	1	25.50	1	25.75	25.50	0	5,219	0.00%
2022/05/30	1	25.60	0	0.00	25.75	1	5,806	0.02%
2022/05/26	1	25.50	0	0.00	25.25	1	6,344	0.02%
2022/05/25	0	0.00	2	25.60	25.65	-2	6,354	-0.03%
2022/05/24	2	25.05	0	0.00	24.90	2	6,374	0.03%
2022/05/23	3.4	25.68	0	0.00	25.50	3.4	6,346	0.05%
2022/05/20	0	0.00	0.1	26.30	26.15	-0.1	6,359	0.00%
2022/05/19	0.1	25.90	0	0.00	26.05	0.1	6,390	0.00%
2022/05/18	0	0.00	2	26.00	26.00	-2	6,387	-0.03%
2022/05/17	0	0.00	6	25.28	25.35	-6	6,376	-0.09%
2022/05/16	0	0.00	1	24.35	24.65	-1	6,344	-0.02%
2022/05/13	0	0.00	10	23.85	24.00	-10	6,361	-0.16%
2022/05/11	2.1	23.80	0	0.00	23.90	2.1	6,429	0.03%
2022/05/10	2.1	24.15	1.4	24.17	24.45	0.6	6,381	0.01%
2022/05/09	34.1	25.09	0	0.00	24.55	34.1	6,286	0.54%
2022/05/06	22.1	27.03	0	0.00	27.05	22.1	6,097	0.36%
2022/05/05	0	0.00	3	29.20	29.00	-3	5,944	-0.05%
2022/05/03	10	28.60	0	0.00	28.75	10	6,064	0.16%
2022/04/29	1	29.20	2	28.95	28.95	-1	6,120	-0.02%
2022/04/28	0	0.00	3	28.43	28.95	-3	6,169	-0.05%
2022/04/27	33	27.61	0	0.00	27.70	33	6,091	0.54%
2022/04/22	5	29.52	0	0.00	29.85	5	6,157	0.08%
2022/04/21	3	29.38	0	0.00	29.45	3	6,161	0.05%
2022/04/20	1	28.80	1	28.50	28.65	0	6,124	0.00%
2022/04/18	1	28.45	2	28.55	28.40	-1	6,317	-0.02%
2022/04/15	2.1	29.00	0	0.00	28.95	2.1	6,379	0.03%
2022/04/14	1	28.90	1	28.90	28.95	0	6,809	0.00%
2022/04/13	1	28.55	0	0.00	28.80	1	6,888	0.01%
2022/04/12	1	27.80	0	0.00	27.80	1	6,890	0.01%
2022/04/11	4	28.34	7	28.35	28.30	-3	6,869	-0.04%
2022/04/07	17	29.20	3	29.67	29.05	14	6,870	0.20%
2022/04/06	1	29.70	0	0.00	29.65	1	6,909	0.01%
2022/04/01	2	29.85	1	29.80	30.00	1	6,930	0.01%
2022/03/31	0	30.15	0	0.00	30.10	0	6,932	0.00%
2022/03/30	0	0.00	2	30.05	30.00	-2	6,948	-0.03%
2022/03/28	15	29.83	1	30.05	30.20	14	6,913	0.20%
2022/03/25	2	30.60	3	30.55	30.40	-1	6,893	-0.01%
2022/03/24	6	30.33	4	30.25	30.20	2	6,796	0.03%
2022/03/23	7	30.16	5	30.00	30.20	2	6,799	0.03%
2022/03/22	103	30.05	3	30.10	30.20	100	6,782	1.47%	大買/
2022/03/21	1	29.95	3	29.90	29.95	-2	6,717	-0.03%
2022/03/18	1	29.35	1	29.20	29.00	0	6,681	0.00%
2022/03/17	1	28.85	2	28.65	28.90	-1	6,660	-0.02%
2022/03/15	1	28.50	2	28.45	28.40	-1	6,657	-0.02%
2022/03/14	3	28.75	0	0.00	28.85	3	6,692	0.04%
2022/03/11	5	28.71	2	29.08	28.55	3	6,705	0.04%
2022/03/10	2	28.53	3	28.62	28.50	-1	6,602	-0.02%
2022/03/09	6	28.09	0.6	27.96	28.00	5.4	6,603	0.08%
2022/03/08	4.1	28.79	3.4	28.95	28.05	0.7	6,583	0.01%
2022/03/07	3	29.73	3	29.92	29.65	0	6,537	0.00%
2022/03/04	4	30.51	0	0.00	30.50	4	6,564	0.06%
2022/03/03	40	31.76	30	31.56	31.45	10	6,548	0.15%
2022/03/02	12	30.50	15	30.44	31.05	-3	6,038	-0.05%
2022/03/01	1	29.60	1	29.00	29.70	0	5,686	0.00%
2022/02/25	1	28.40	0	0.00	28.40	1	5,692	0.02%
2022/02/24	4	28.66	13	28.71	28.45	-9	5,737	-0.16%
2022/02/23	0	0.00	1	29.15	29.30	-1	5,798	-0.02%
2022/02/22	2	29.15	0	0.00	29.10	2	5,841	0.03%
2022/02/21	0	0.00	1	29.80	29.75	-1	5,842	-0.02%
2022/02/17	1	29.00	1	29.03	29.00	0	6,010	0.00%
2022/02/16	9	28.82	0	0.00	29.00	9	6,077	0.15%
2022/02/15	4	29.10	3	29.00	29.00	1	6,105	0.02%
2022/02/14	5	29.32	2	29.43	29.20	3	6,166	0.05%
2022/02/10	6	29.45	0	0.00	29.45	6	6,355	0.09%
2022/02/09	6	29.19	5	29.45	29.45	1	6,392	0.02%
2022/02/08	2.6	29.15	0	0.00	29.20	2.6	6,392	0.04%
2022/02/07	11	28.64	9	28.90	28.75	2	6,372	0.03%
2022/01/26	3	27.57	1	27.40	27.55	2	6,377	0.03%
2022/01/25	1	27.70	0	0.00	27.20	1	6,429	0.02%
2022/01/24	3.2	27.55	0	0.00	27.85	3.2	6,458	0.05%
2022/01/21	0	0.00	10	28.85	28.10	-10	6,530	-0.15%
2022/01/20	10	28.73	0	0.00	28.60	10	6,595	0.15%
2022/01/19	10	29.21	6	28.85	28.65	4	6,694	0.06%
2022/01/18	1	28.85	1	28.75	28.70	0	6,689	0.00%
2022/01/17	1	28.70	0	0.00	28.90	1	6,772	0.01%
2022/01/14	1	28.70	2	29.35	28.75	-1	6,950	-0.01%
2022/01/13	4.3	29.45	2	29.40	29.35	2.3	7,102	0.03%
2022/01/12	0.8	29.25	0	0.00	29.10	0.8	7,191	0.01%
2022/01/11	6	29.50	0	0.00	29.30	6	7,293	0.08%
2022/01/10	9	30.24	0	0.00	30.20	9	7,483	0.12%
2022/01/07	21	31.43	18	31.33	30.80	3	7,688	0.04%
2022/01/06	1.1	30.15	3	30.23	30.25	-2	7,697	-0.03%
2022/01/05	1.5	30.65	0	0.00	30.60	1.5	8,095	0.02%
2022/01/04	8	30.89	1	30.99	30.85	7	8,689	0.08%
2022/01/03	3	31.70	0	0.00	31.20	3	9,127	0.03%
2021/12/30	7	31.67	0.1	31.80	31.55	6.9	9,556	0.07%
2021/12/29	6	31.90	1	31.85	31.90	5	10,138	0.05%
2021/12/24	0	0.00	0.4	31.55	31.20	-0.4	11,950	0.00%
2021/12/23	0	0.00	7	31.15	31.25	-7	12,855	-0.05%
2021/12/22	0	0.00	0.4	31.15	31.05	-0.4	14,973	0.00%
2021/12/17	1	31.00	3.4	30.86	30.80	-2.4	18,740	-0.01%
2021/12/16	2	30.93	9	30.95	30.90	-7	19,854	-0.04%
2021/12/15	1	31.00	0	0.00	31.05	1	20,506	0.00%
2021/12/14	7	31.11	0	0.00	31.10	7	21,861	0.03%
2021/12/13	10	31.55	0	0.00	31.45	10	23,383	0.04%
2021/12/10	2	31.70	1	31.50	31.50	1	23,910	0.00%
2021/12/09	5	32.03	2	32.05	32.05	3	24,007	0.01%
2021/12/08	1	32.35	0	0.00	32.45	1	24,107	0.00%
2021/12/07	3	32.10	1	32.05	32.10	2	24,142	0.01%
2021/12/06	1	31.80	0	0.00	31.65	1	24,095	0.00%
2021/12/03	3	31.77	2	31.85	31.85	1	24,149	0.00%
2021/12/02	3	31.35	0	0.00	31.35	3	24,161	0.01%
2021/12/01	6	31.35	0	0.00	31.95	6	24,094	0.02%
2021/11/30	69	31.50	15	31.70	31.40	54	24,052	0.22%
2021/11/29	9.1	31.68	0	0.00	31.90	9.1	23,964	0.04%
2021/11/26	0	0.00	52	33.13	33.40	-52	23,829	-0.22%
2021/11/25	40	33.31	19	33.06	33.05	21	23,805	0.09%
2021/11/23	30	32.60	0	0.00	32.35	30	23,794	0.13%
2021/11/22	6	32.58	0	0.00	32.70	6	23,762	0.03%
2021/11/18	3	33.00	0	0.00	33.00	3	23,677	0.01%
2021/11/17	0	0.00	1	33.20	33.35	-1	23,672	0.00%
2021/11/16	7.1	33.19	5	33.30	33.00	2.1	23,674	0.01%
2021/11/15	4	34.16	0	0.00	33.95	4	23,540	0.02%
2021/11/12	1	34.50	1	35.15	34.80	0	23,513	0.00%
2021/11/11	3	34.85	0	0.00	34.70	3	23,516	0.01%
2021/11/10	14	35.60	16	35.77	35.35	-2	23,511	-0.01%
2021/11/09	1	34.40	0	0.00	34.55	1	23,255	0.00%
2021/11/08	1	34.30	1	34.45	34.35	0	23,225	0.00%
2021/11/05	0	0.00	3	33.95	34.20	-3	23,213	-0.01%
2021/11/04	4	34.15	2.2	34.05	34.00	1.8	23,204	0.01%
2021/11/03	3	33.92	22	34.35	34.40	-19	23,181	-0.08%
2021/11/02	4.2	33.99	1.1	34.71	33.75	3.1	23,168	0.01%
2021/11/01	15	34.71	0	0.00	34.45	15	23,137	0.06%
2021/10/29	1.1	34.17	0	0.00	34.40	1.1	23,112	0.00%
2021/10/28	19	34.65	61	34.66	34.60	-42	23,013	-0.18%
2021/10/27	9	35.02	20	35.10	35.40	-11	22,954	-0.05%
2021/10/26	11	35.64	24	35.53	35.40	-13	22,876	-0.06%
2021/10/25	17	36.36	10	36.35	36.25	7	22,792	0.03%
2021/10/22	28.1	36.37	8	36.39	36.00	20.1	22,749	0.09%
2021/10/21	36	37.89	60	37.55	37.45	-24	22,630	-0.11%
2021/10/20	6	37.07	11	37.16	37.00	-5	22,522	-0.02%
2021/10/19	4	37.30	3.1	37.34	37.35	0.9	22,571	0.00%
2021/10/18	15	37.49	36	37.52	37.80	-21	22,550	-0.09%
2021/10/15	36.1	36.37	1	36.70	36.85	35.1	22,358	0.16%
2021/10/14	14.1	36.22	6	36.23	35.90	8	22,261	0.04%
2021/10/13	8	38.29	42	38.07	37.70	-34	21,920	-0.16%
2021/10/12	10	38.56	4	39.40	38.00	6	21,540	0.03%
2021/10/08	10.1	38.58	15	39.08	38.70	-4.9	21,009	-0.02%
2021/10/07	14	38.06	15	38.25	38.60	-1	20,791	0.00%
2021/10/06	29	37.62	31	37.99	37.05	-2	20,704	-0.01%
2021/10/05	55	36.31	30	36.51	37.80	25	20,263	0.12%
2021/10/04	22	37.00	13	36.94	35.75	9	19,806	0.05%
2021/10/01	103	37.97	74	37.64	36.85	29	19,614	0.15%	大買/
2021/09/30	29	38.36	43	39.12	37.70	-14	19,341	-0.07%
2021/09/29	81	41.25	90	41.02	39.90	-9	18,976	-0.05%
2021/09/28	33	40.66	61	40.74	41.20	-28	17,900	-0.16%
2021/09/27	177	40.34	163	40.29	39.70	14	20,273	0.07%	大買/大賣/
2021/09/24	34	39.02	63	38.93	38.95	-29	20,095	-0.14%
2021/09/23	24	37.55	45	37.63	37.90	-21	19,214	-0.11%
2021/09/22	19	36.02	34	36.24	36.45	-15	18,579	-0.08%
2021/09/17	80	36.38	79	36.57	35.65	1	18,086	0.01%
2021/09/16	68	36.40	169	36.75	37.15	-101	16,909	-0.60%	大賣/鉅額交易
2021/09/15	38	34.58	33	35.18	34.00	5	15,636	0.03%
2021/09/14	7	33.60	4	33.74	34.00	3	15,398	0.02%
2021/09/13	7	33.91	8	33.49	34.00	-1	15,526	-0.01%
2021/09/10	6	32.95	10	32.91	33.10	-4	15,655	-0.03%
2021/09/09	2	31.93	6	31.74	32.00	-4	15,754	-0.03%
2021/09/08	5.1	31.93	3	32.60	31.60	2.1	15,992	0.01%
2021/09/07	0	0.00	10	32.44	32.95	-10	16,689	-0.06%
2021/09/06	0	0.00	8	31.98	31.80	-8	16,738	-0.05%
2021/09/03	0	0.00	3	32.42	32.35	-3	16,864	-0.02%
2021/09/02	1	32.05	12	32.38	32.00	-11	17,089	-0.06%
2021/09/01	1	32.70	0	0.00	32.65	1	17,361	0.01%
2021/08/31	1	32.75	1	33.10	32.95	0	17,576	0.00%
2021/08/30	1	32.65	0	0.00	32.55	1	17,926	0.01%
2021/08/27	6	32.63	4	32.65	32.75	2	18,213	0.01%
2021/08/26	1.8	31.84	0	0.00	31.70	1.8	19,025	0.01%
2021/08/25	0	0.00	15	31.37	31.35	-15	20,738	-0.07%
2021/08/24	15	31.50	0	0.00	31.15	15	21,035	0.07%
2021/08/23	1	30.65	0	0.00	30.85	1	21,719	0.00%
2021/08/20	3.1	29.99	42	29.90	30.05	-39	22,028	-0.18%
2021/08/19	2	30.98	0	0.00	30.55	2	22,234	0.01%
2021/08/18	1	30.90	0	0.00	31.25	1	22,947	0.00%
2021/08/17	3	30.82	0	0.00	30.15	3	23,073	0.01%
2021/08/16	11	31.06	0	0.00	30.50	11	23,202	0.05%
2021/08/13	5	32.39	0	0.00	32.10	5	23,247	0.02%
2021/08/11	1	32.45	0	0.00	32.50	1	23,721	0.00%
2021/08/06	1	34.20	2	34.15	33.85	-1	24,524	0.00%
2021/08/05	3	33.78	0	0.00	33.70	3	24,927	0.01%
2021/08/04	0	0.00	1	34.00	34.00	-1	25,165	0.00%
2021/08/03	1	33.40	0	0.00	33.50	1	25,522	0.00%
2021/08/02	0	0.00	6	33.70	33.75	-6	25,844	-0.02%
2021/07/30	0.1	32.87	0	0.00	32.75	0.1	26,439	0.00%
2021/07/29	2	32.73	0	0.00	32.75	2	26,948	0.01%
2021/07/28	7.1	31.87	2	31.35	32.10	5.1	27,428	0.02%
2021/07/27	3	32.72	7	32.74	32.65	-4	28,122	-0.01%
2021/07/26	7	34.54	4	34.40	34.25	3	29,395	0.01%
2021/07/23	2	34.05	12.9	34.66	34.95	-10.9	30,292	-0.04%
2021/07/22	5	33.92	0	0.00	33.55	5	30,733	0.02%
2021/07/21	6	34.09	10	34.06	33.90	-4	31,155	-0.01%
2021/07/20	4.1	35.32	15	35.36	34.80	-11	31,290	-0.03%
2021/07/19	26	36.19	0	0.00	36.50	26	31,526	0.08%
2021/07/16	2	36.05	43	35.86	36.10	-41	32,416	-0.13%
2021/07/15	24	35.70	5	35.77	36.25	19	33,050	0.06%
2021/07/14	12	34.39	2	35.13	35.05	10	34,334	0.03%
2021/07/13	25	35.32	20	35.64	35.00	5	34,887	0.01%
2021/07/12	12	37.12	23	36.88	36.55	-11	35,710	-0.03%
2021/07/09	20	37.21	28	37.51	37.00	-8	36,360	-0.02%
2021/07/08	21	37.50	17	37.56	37.45	4	36,740	0.01%
2021/07/07	50	38.16	19	37.79	37.70	31	37,114	0.08%
2021/07/06	40	39.36	30	39.59	39.60	10	36,992	0.03%
2021/07/05	88.3	39.39	45	39.77	39.10	43.3	36,582	0.12%
2021/07/02	306	41.17	208.2	41.96	38.00	97.8	35,624	0.27%	大買/大賣/
2021/07/01	27	40.53	55.1	40.35	40.80	-28.1	32,131	-0.09%
2021/06/30	11	36.94	19	36.92	37.10	-8	31,205	-0.03%
2021/06/29	24	36.98	29	36.97	36.30	-5	30,938	-0.02%
2021/06/28	1	36.40	2	36.15	36.40	-1	30,515	0.00%
2021/06/25	1	36.30	1	36.25	35.90	0	30,451	0.00%
2021/06/24	10	36.40	8	36.14	36.30	2	30,419	0.01%
2021/06/23	8	35.54	17	36.19	35.55	-9	30,216	-0.03%
2021/06/22	38	35.21	45	34.99	35.00	-7	29,952	-0.02%
2021/06/21	52	34.61	33	34.27	34.10	19	29,728	0.06%
2021/06/18	10	35.96	14	36.08	35.80	-4	29,486	-0.01%
2021/06/17	33	36.77	17	36.61	36.85	16	29,354	0.05%
2021/06/16	37	37.06	35	37.56	36.30	2	29,221	0.01%
2021/06/15	1	35.80	1	35.40	35.85	0	28,506	0.00%
2021/06/11	3	35.43	3	35.47	35.75	0	28,550	0.00%
2021/06/10	5	35.34	1	35.60	35.95	4	28,699	0.01%
2021/06/09	41	37.26	21	37.27	36.25	20	28,751	0.07%
2021/06/08	13	37.39	10	37.42	37.20	3	28,929	0.01%
2021/06/07	6	37.70	41	38.05	38.15	-35	29,315	-0.12%
2021/06/04	37	38.96	14	38.23	38.25	23	29,199	0.08%
2021/06/03	31	39.23	19	39.19	39.00	12	29,262	0.04%
2021/06/02	76	39.19	100	38.96	37.70	-24	28,922	-0.08%
2021/06/01	12	36.06	27	36.13	36.50	-15	27,258	-0.06%
2021/05/31	61	36.33	28	36.64	36.30	33	27,050	0.12%
2021/05/28	16	34.00	18	34.23	34.20	-2	26,387	-0.01%
2021/05/27	15	33.65	4	34.13	33.05	11	26,125	0.04%
2021/05/26	77	34.22	38	34.29	33.70	39	25,938	0.15%
2021/05/25	2	32.55	6	33.35	34.45	-4	25,343	-0.02%
2021/05/24	6	31.56	3	31.73	31.35	3	25,296	0.01%
2021/05/21	2	31.38	2	31.28	31.55	0	25,265	0.00%
2021/05/20	4	30.63	2	31.03	30.40	2	25,212	0.01%
2021/05/19	13	31.67	22.4	31.64	31.60	-9.4	25,136	-0.04%
2021/05/18	22	30.14	0	30.90	30.90	22	24,986	0.09%
2021/05/17	15	28.31	17	29.35	28.10	-2	24,875	-0.01%
2021/05/14	8	31.57	6	30.93	31.20	2	24,620	0.01%
2021/05/13	2.1	29.06	28	28.09	29.80	-26	24,303	-0.11%
2021/05/12	1.1	30.53	4	32.06	30.50	-2.9	23,917	-0.01%
2021/05/11	14	34.53	21	34.78	33.85	-7	23,736	-0.03%
2021/05/10	55	36.16	45.4	36.33	36.25	9.6	23,436	0.04%
2021/05/07	32	35.55	54	35.69	36.10	-22	23,217	-0.09%
2021/05/06	24	37.28	11	37.50	37.00	13	22,688	0.06%
2021/05/05	52	36.17	24	35.65	35.90	28	22,513	0.12%
2021/05/04	30.2	35.44	11	37.34	35.10	19.2	22,098	0.09%
2021/05/03	96	40.77	35	41.17	39.00	61	21,523	0.28%
2021/04/29	68	39.79	48.2	39.35	41.35	19.8	20,315	0.10%
2021/04/28	20	37.67	8	38.30	37.60	12	19,398	0.06%
2021/04/27	11	36.73	0	0.00	37.15	11	19,018	0.06%
2021/04/26	3	36.73	5	37.16	37.40	-2	18,623	-0.01%
2021/04/23	27	35.40	54	35.64	36.05	-27	18,461	-0.15%
2021/04/22	44	38.25	26	37.35	36.40	18	18,361	0.10%
2021/04/21	17	37.50	6	37.75	37.20	11	17,484	0.06%
2021/04/20	33	36.94	9	37.09	37.15	24	16,836	0.14%
2021/04/19	58	37.15	73	37.68	38.75	-15	15,642	-0.10%
2021/04/16	54	33.77	23.2	34.12	35.25	30.9	14,910	0.21%
2021/04/15	16	31.94	23.6	31.90	32.05	-7.6	13,874	-0.05%
2021/04/14	18	29.64	17.7	29.70	29.15	0.3	13,338	0.00%
2021/04/13	39	28.91	42	29.17	28.80	-3	12,951	-0.02%
2021/04/12	4	28.73	117	28.17	28.75	-113	12,421	-0.91%	大賣/鉅額交易
2021/04/09	6	25.88	5.1	26.00	26.15	0.9	12,234	0.01%
2021/04/08	4	25.58	3	25.65	25.65	1	12,313	0.01%
2021/04/07	104	25.80	2	26.00	25.85	102	12,564	0.81%	大買/鉅額交易
2021/04/06	11	26.28	15	25.95	26.40	-4	12,562	-0.03%
2021/04/01	1	25.55	8.1	25.55	25.60	-7.1	12,538	-0.06%
2021/03/31	1	25.15	0	0.00	25.50	1	12,650	0.01%
2021/03/30	0.1	25.00	3	25.17	25.20	-3	12,840	-0.02%
2021/03/29	4.1	24.80	4	24.90	24.95	0.1	13,816	0.00%
2021/03/26	3	24.60	3	24.58	24.65	0	15,252	0.00%
2021/03/25	4	24.26	3	24.17	24.00	1	15,354	0.01%
2021/03/24	2	23.55	2	23.85	24.10	0	15,359	0.00%
2021/03/23	0	0.00	4	23.88	23.80	-4	15,387	-0.03%
2021/03/22	0	0.00	3	24.08	24.15	-3	15,412	-0.02%
2021/03/19	4	23.83	10	23.90	23.95	-6	15,544	-0.04%
2021/03/18	0	0.00	7	24.21	24.20	-7	15,626	-0.04%
2021/03/17	4	24.23	0	0.00	24.15	4	15,673	0.03%
2021/03/16	12	24.88	7	24.74	24.60	5	15,624	0.03%
2021/03/15	4	25.51	9.6	25.52	25.80	-5.6	15,413	-0.04%
2021/03/12	12	24.93	36.6	24.68	25.30	-24.6	15,193	-0.16%
2021/03/11	44	24.07	57	24.25	24.45	-13	15,074	-0.09%
2021/03/10	4	23.11	15	23.03	23.30	-11	14,761	-0.07%
2021/03/09	17	22.80	7	22.92	22.70	10	14,550	0.07%
2021/03/08	47	23.13	34	23.04	23.25	13	14,315	0.09%
2021/03/05	9	21.80	1	22.25	21.70	8	13,831	0.06%
2021/03/04	12	22.26	14	22.27	22.25	-2	13,912	-0.01%
2021/03/03	0	0.00	13.2	21.96	22.15	-13.2	14,011	-0.09%
2021/03/02	9	21.94	0	0.00	21.65	9	14,023	0.06%
2021/02/26	2	22.18	2	22.10	22.15	0	14,132	0.00%
2021/02/25	5	22.35	11	22.20	22.30	-6	14,487	-0.04%
2021/02/24	6	21.70	7.1	22.05	21.65	-1.1	14,774	-0.01%
2021/02/23	0	0.00	31	22.39	22.25	-31	14,872	-0.21%
2021/02/22	2	21.85	13	21.98	21.90	-11	14,791	-0.07%
2021/02/19	2	21.75	1	21.95	21.90	1	14,809	0.01%
2021/02/18	3	21.97	12.4	21.67	21.75	-9.4	14,865	-0.06%
2021/02/17	1	21.35	356	20.84	21.50	-355	15,052	-2.36%	大賣/鉅額交易
2021/02/05	32	20.84	31	20.61	20.70	1	15,126	0.01%
2021/02/04	0	0.00	6	21.20	20.80	-6	15,431	-0.04%
2021/02/03	3	20.70	136	20.94	21.05	-133	15,936	-0.83%	大賣/鉅額交易
2021/02/02	80	20.40	201	20.78	20.95	-121	16,066	-0.75%	大賣/鉅額交易
2021/02/01	198	20.35	47	20.45	20.40	151	16,283	0.93%	大買/鉅額交易
2021/01/29	282	20.72	340	20.05	20.10	-58	16,551	-0.35%	大買/大賣/
2021/01/28	281	20.74	2	20.75	20.65	279	16,527	1.69%	大買/鉅額交易
2021/01/27	108	20.84	120	20.65	20.60	-12	16,551	-0.07%	大買/大賣/
2021/01/26	6	19.67	287.9	19.61	19.75	-281.9	16,437	-1.71%	大賣/鉅額交易
2021/01/25	482	19.68	3	19.90	20.15	479	16,467	2.91%	大買/鉅額交易
2021/01/22	0	0.00	1	19.25	19.30	-1	16,400	-0.01%
2021/01/21	12	19.06	0	0.00	18.70	12	16,443	0.07%
2021/01/20	2	18.85	38	18.74	18.65	-36	16,679	-0.22%
2021/01/19	7	19.90	0	0.00	19.70	7	16,937	0.04%
2021/01/18	10	20.00	0	0.00	20.00	10	17,350	0.06%
2021/01/15	4	20.36	3	20.63	20.70	1	17,316	0.01%
2021/01/14	8	21.22	0	0.00	21.20	8	17,192	0.05%
2021/01/13	21	21.64	0	0.00	21.70	21	17,145	0.12%
2021/01/12	5	21.86	19	21.51	21.50	-14	17,124	-0.08%
2021/01/11	7	22.44	2	22.55	22.35	5	16,962	0.03%
2021/01/08	1	22.25	1	22.25	22.25	0	17,133	0.00%
2021/01/07	21	22.56	15	22.73	22.60	6	17,083	0.04%
2021/01/06	4	22.40	1	22.10	22.05	3	16,947	0.02%
2021/01/05	5	22.84	0	0.00	22.70	5	17,181	0.03%
2021/01/04	12	22.90	2	22.98	22.95	10	17,103	0.06%
2020/12/31	2	22.25	29	22.47	22.60	-27	16,890	-0.16%
2020/12/30	29	22.27	28	22.34	22.15	1	16,704	0.01%
2020/12/29	3	22.00	3	22.15	21.95	0	16,457	0.00%
2020/12/28	14	21.97	13	22.05	22.00	1	16,379	0.01%
2020/12/25	13	21.83	0	0.00	21.90	13	16,215	0.08%
2020/12/24	14	21.34	25	21.58	21.90	-11	16,067	-0.07%
2020/12/23	59	21.41	1	22.05	21.00	58	15,843	0.37%
2020/12/22	34	21.98	76.9	22.34	21.45	-42.9	15,000	-0.29%
2020/12/21	11	20.78	5	20.75	20.75	6	13,652	0.04%
2020/12/18	4	20.29	4	20.23	20.30	0	13,650	0.00%
2020/12/17	12	20.44	0	0.00	20.40	12	13,776	0.09%
2020/12/16	3	20.50	1	20.65	20.65	2	13,962	0.01%
2020/12/15	12	20.61	5	20.68	20.55	7	14,724	0.05%
2020/12/14	6	20.79	0	0.00	20.65	6	16,035	0.04%
2020/12/11	0	0.00	10	20.40	20.25	-10	15,971	-0.06%
2020/12/10	14	20.48	1	20.45	20.40	13	16,052	0.08%
2020/12/09	3	20.47	1	20.60	20.45	2	16,208	0.01%
2020/12/08	3	20.67	4	20.58	20.50	-1	16,748	-0.01%
2020/12/07	0	0.00	11	21.18	20.65	-11	17,595	-0.06%
2020/12/04	31	20.38	43	20.46	20.65	-12	18,007	-0.07%
2020/12/03	0	0.00	7	19.94	19.85	-7	18,221	-0.04%
2020/12/02	12	19.87	5	19.75	19.75	7	18,883	0.04%
2020/12/01	2	19.85	0	0.00	20.20	2	18,815	0.01%
2020/11/30	5	20.20	0	0.00	19.90	5	18,901	0.03%
2020/11/27	10	20.14	1	19.95	19.85	9	18,820	0.05%
2020/11/26	0	0.00	0.1	20.10	20.20	-0.1	18,621	0.00%
2020/11/25	28	20.31	10.3	20.05	20.10	17.7	18,576	0.10%
2020/11/24	9	20.34	1	20.25	20.20	8	18,379	0.04%
2020/11/23	55	20.25	34	20.03	20.90	21	17,947	0.12%
2020/11/20	2	19.55	4	19.55	19.80	-2	17,494	-0.01%
2020/11/19	2	19.00	0	0.00	19.00	2	17,286	0.01%
2020/11/18	3	18.95	7	19.21	19.00	-4	17,220	-0.02%
2020/11/17	0	0.00	3.1	19.00	19.10	-3.1	17,149	-0.02%
2020/11/16	18	18.65	0	0.00	18.70	18	17,023	0.11%
2020/11/13	11	19.23	0	0.00	19.25	11	16,657	0.07%
2020/11/12	7	20.00	4	19.85	19.60	3	16,513	0.02%
2020/11/11	17	20.06	17	20.24	20.00	0	16,366	0.00%
2020/11/10	5	19.40	5	19.15	19.10	0	15,820	0.00%
2020/11/09	1	19.10	0	0.00	19.10	1	15,591	0.01%
2020/11/06	2	18.50	12	18.88	19.00	-10	15,226	-0.07%
2020/11/05	2	18.30	0	0.00	18.30	2	14,840	0.01%
2020/11/04	2	18.10	6	18.10	18.10	-4	14,739	-0.03%
2020/11/03	0	0.00	4	18.40	18.60	-4	14,574	-0.03%
2020/11/02	3	17.70	7	18.00	17.95	-4	14,306	-0.03%
2020/10/30	3	17.70	0	0.00	17.65	3	14,143	0.02%
2020/10/29	2	17.80	0	0.00	17.95	2	13,990	0.01%
2020/10/28	2	18.38	1.1	18.55	18.20	0.9	13,767	0.01%
2020/10/27	10	18.32	4	18.48	18.50	6	13,405	0.04%
2020/10/26	10	17.81	8	18.01	17.95	2	12,908	0.02%
2020/10/22	6	17.00	16	17.04	17.15	-10	12,219	-0.08%
2020/10/21	0	0.00	6	16.75	16.85	-6	12,048	-0.05%
2020/10/20	3	16.75	0	0.00	16.60	3	11,987	0.03%
2020/10/19	5	16.60	0	0.00	16.60	5	11,907	0.04%
2020/10/16	0	0.00	6	16.68	16.45	-6	11,877	-0.05%
2020/10/15	1	16.50	21	16.48	16.65	-20	11,639	-0.17%
2020/10/14	15	16.40	6	16.40	16.40	9	11,511	0.08%
2020/10/13	74	16.70	72	16.29	16.25	2	11,336	0.02%
2020/10/12	4	16.15	0	0.00	16.20	4	10,910	0.04%
2020/10/07	3	16.33	0	0.00	16.45	3	10,815	0.03%
2020/10/06	50	16.39	22	16.44	16.50	28	10,738	0.26%
2020/10/05	5	15.96	5	16.20	16.25	0	10,644	0.00%
2020/09/30	1	15.70	0	0.00	15.70	1	10,605	0.01%
2020/09/29	0	0.00	1	15.65	15.85	-1	10,589	-0.01%
2020/09/28	1	16.00	11	15.96	16.00	-10	10,516	-0.10%
2020/09/25	5	15.25	12	15.60	15.60	-7	10,431	-0.07%
2020/09/24	0	0.00	3	16.15	16.00	-3	10,168	-0.03%
2020/09/23	5	16.52	31	16.61	16.25	-26	9,913	-0.26%
2020/09/22	15	17.13	11	16.85	17.00	4	9,673	0.04%
2020/09/21	46	17.45	7	17.11	17.10	39	9,469	0.41%
2020/09/18	5	17.70	30	17.56	17.50	-25	9,205	-0.27%
2020/09/17	19	17.60	71.5	17.48	17.55	-52.5	8,368	-0.63%
2020/09/16	0	0.00	66	16.09	16.20	-66	6,853	-0.96%
2020/09/15	0	0.00	4.3	16.13	16.25	-4.3	6,847	-0.06%
2020/09/14	16	16.03	13	16.32	15.90	3	6,652	0.05%
2020/09/11	19	16.21	14	16.69	16.20	5	6,375	0.08%
2020/09/10	118	16.79	138	16.91	17.20	-20	5,752	-0.35%	大買/大賣/
2020/09/09	16	16.03	23	16.12	16.15	-7	4,808	-0.15%
2020/09/08	6	15.28	3	15.02	15.30	3	4,004	0.07%
2020/09/07	20	15.00	27	15.25	15.25	-7	3,496	-0.20%
2020/09/04	20	13.84	0	0.00	13.90	20	2,763	0.72%
2020/09/03	50	13.71	5	13.70	13.80	45	2,682	1.68%
2020/09/02	5	13.30	8	13.23	13.45	-3	2,510	-0.12%
2020/08/31	3	13.05	0	0.00	13.00	3	2,447	0.12%
2020/08/28	1	13.00	0	0.00	12.90	1	2,420	0.04%
2020/08/27	2	12.85	0	0.00	12.80	2	2,448	0.08%
2020/08/20	0	0.00	4	12.30	12.35	-4	2,368	-0.17%
2020/08/19	4	12.93	0	0.00	12.90	4	2,326	0.17%
2020/08/18	5	13.07	12	12.98	13.10	-7	2,292	-0.31%
2020/08/17	22	13.00	22	13.16	13.35	0	2,223	0.00%
2020/08/14	0	0.00	1	12.35	12.45	-1	2,021	-0.05%
2020/08/12	0	0.00	10	12.20	12.20	-10	2,117	-0.47%
2020/08/10	15	12.15	0	0.00	12.20	15	2,124	0.71%
2020/08/03	0	0.00	0	11.50	11.40	0	2,134	0.00%
2020/07/16	1	12.70	0	0.00	12.70	1	2,377	0.04%
2020/07/09	2	12.60	0	0.00	12.60	2	2,418	0.08%
2020/06/24	0	0.00	10	12.40	12.45	-10	2,518	-0.40%
2020/06/23	3	12.70	0	0.00	12.45	3	2,545	0.12%
2020/06/08	0	0.00	10	12.50	12.50	-10	2,713	-0.37%
2020/06/04	0.1	12.25	40	12.20	12.20	-39.9	2,662	-1.50%
2020/06/01	2	12.05	0	0.00	12.05	2	2,646	0.08%
2020/05/29	2	12.00	0	0.00	11.85	2	2,628	0.08%
2020/05/25	0	0.00	2	12.00	11.90	-2	2,594	-0.08%
2020/05/22	4	12.03	0	0.00	11.90	4	2,597	0.15%
2020/05/20	0	0.00	30	12.15	12.20	-30	2,554	-1.17%
2020/05/19	30	12.35	0	0.00	12.40	30	2,509	1.20%
2020/05/15	0.5	11.80	0	0.00	11.85	0.5	2,397	0.02%
2020/05/13	3.5	11.96	0	0.00	12.05	3.5	2,390	0.15%
2020/05/12	40	12.00	0	0.00	12.05	40	2,380	1.68%
2020/05/07	3	12.27	0	0.00	12.25	3	2,322	0.13%
2020/05/04	0	0.00	2	12.18	12.15	-2	2,268	-0.09%
2020/04/27	0	12.05	0	0.00	12.05	0	2,235	0.00%
2020/04/23	0.5	11.80	0	0.00	11.80	0.5	2,168	0.02%
2020/04/22	0.2	11.00	0	0.00	11.00	0.2	2,081	0.01%
2020/04/21	0.5	10.90	0	0.00	10.85	0.5	2,070	0.02%
2020/04/20	0.5	11.40	0	0.00	11.40	0.5	2,023	0.02%
2020/04/17	20	11.45	0	0.00	11.45	20	2,022	0.99%
2020/04/16	0.5	11.35	0	0.00	11.30	0.5	1,987	0.03%
2020/04/15	1	11.45	1	11.40	11.45	0	1,974	0.00%
2020/04/13	0.3	11.15	0	0.00	11.10	0.3	1,947	0.02%
2020/04/06	0.5	10.00	0	0.00	10.00	0.5	1,846	0.03%
2020/03/27	0	0.00	2	9.72	9.70	-2	1,795	-0.11%
2020/03/25	2	9.45	0	0.00	9.70	2	1,788	0.11%
2020/02/27	1	11.95	0	0.00	11.95	1	1,613	0.06%
2020/01/16	2	13.65	0	0.00	13.65	2	2,160	0.09%
2020/01/09	0	0.00	0.5	13.80	13.85	-0.5	2,182	-0.02%
2019/12/20	0	0.00	2	14.10	14.20	-2	2,100	-0.10%
2019/12/18	2	14.55	0	0.00	14.50	2	2,049	0.10%
2019/12/17	2	14.35	5	14.45	14.50	-3	2,011	-0.15%
2019/12/16	0	0.00	2	14.20	14.25	-2	1,936	-0.10%
2019/12/13	2	14.00	0	0.00	14.05	2	1,923	0.10%
2019/12/04	0	0.00	1	13.55	13.60	-1	2,072	-0.05%
2019/12/03	2	13.55	3	13.60	13.65	-1	2,090	-0.05%
2019/11/28	2	13.68	0	0.00	13.70	2	2,145	0.09%
2019/11/05	0	0.00	2	13.90	13.90	-2	2,008	-0.10%
2019/11/04	1	13.90	2	13.85	13.90	-1	1,954	-0.05%
2019/11/01	0	0.00	15	13.55	13.60	-15	1,857	-0.81%
2019/10/31	0	0.00	2	13.25	13.40	-2	1,818	-0.11%
2019/10/30	0	0.00	0.8	13.15	13.25	-0.8	1,781	-0.04%
2019/10/24	0	0.00	5.6	12.90	13.00	-5.6	1,725	-0.32%
2019/10/18	0	0.00	1	12.98	12.55	-1	1,739	-0.06%
2019/10/01	3	12.80	0	0.00	12.85	3	1,705	0.18%
2019/09/24	0	0.00	2.1	13.10	13.00	-2.1	1,656	-0.12%
2019/09/23	2	13.13	5	13.12	13.10	-3	1,643	-0.18%
2019/09/18	6	13.18	0	0.00	13.20	6	1,597	0.38%
2019/09/17	0	0.00	5	13.45	13.45	-5	1,555	-0.32%
2019/09/16	11	13.80	2	13.90	13.55	9	1,520	0.59%
2019/09/09	0	0.00	3	13.00	12.90	-3	1,246	-0.24%
2019/09/05	2	13.05	0	0.00	13.05	2	1,186	0.17%
2019/09/02	4	12.88	3	12.80	12.85	1	1,115	0.09%
2019/08/27	0	0.00	5	12.60	12.55	-5	1,038	-0.48%
2019/08/19	0	0.00	18	12.17	12.35	-18	933	-1.93%
2019/08/16	0	0.00	1	11.95	12.05	-1	872	-0.11%
2019/08/15	1.2	11.80	0	0.00	11.80	1.2	853	0.13%
2019/07/31	0	0.00	1	11.95	11.95	-1	819	-0.12%
2019/07/26	0	0.00	2	11.90	11.95	-2	801	-0.25%
2019/07/24	1	12.15	0	0.00	12.05	1	795	0.13%
2019/07/19	2	12.10	0	0.00	12.15	2	763	0.26%
2019/07/08	0	0.00	25	12.10	12.05	-25	798	-3.13%
2019/07/03	3	12.05	0	0.00	12.05	3	806	0.37%
2019/07/01	0	0.00	5	11.90	11.90	-5	789	-0.63%
2019/06/18	5	11.70	0	0.00	11.75	5	777	0.64%
2019/05/31	0	0.00	0.4	11.95	12.00	-0.4	832	-0.04%
2019/04/11	0	0.00	50	11.97	12.00	-50	785	-6.37%
2019/04/09	50	11.95	0	0.00	12.00	50	763	6.55%
2019/03/19	3	12.05	0	0.00	12.05	3	729	0.41%
2019/03/13	5	12.10	0	0.00	12.10	5	717	0.70%
2019/03/08	10	12.20	0	0.00	12.20	10	758	1.32%
2019/02/20	0	0.00	1	12.30	12.40	-1	754	-0.13%
2019/02/12	0	0.00	5	11.85	11.95	-5	721	-0.69%
2019/01/30	5	11.90	4	11.90	11.90	1	711	0.14%
2019/01/29	0	0.00	5	11.80	11.90	-5	739	-0.68%
2019/01/25	4	11.75	0	0.00	11.85	4	744	0.54%
2019/01/21	0	0.00	2	12.00	11.95	-2	745	-0.27%
2019/01/18	0	0.00	5	11.95	11.95	-5	748	-0.67%
2019/01/10	0	0.00	27	11.80	11.85	-27	799	-3.38%
2019/01/09	5	11.85	0	0.00	11.85	5	797	0.63%
2019/01/08	34	11.80	0	0.00	11.75	34	802	4.24%
2018/12/21	1	11.95	0	0.00	11.75	1	901	0.11%
2018/12/20	0	0.00	2	11.95	11.90	-2	905	-0.22%
2018/12/19	2	12.00	0	0.00	12.00	2	905	0.22%
2018/11/28	0	0.00	0	12.50	12.50	0	880	0.00%
2018/11/23	0	0.00	2	12.60	12.55	-2	879	-0.23%
2018/11/22	2	12.80	0	0.00	12.65	2	880	0.23%
2018/11/21	0	0.00	3	12.65	12.80	-3	885	-0.34%
2018/11/16	0	0.00	3	12.75	12.80	-3	879	-0.34%
2018/11/15	3	12.83	14	12.94	12.80	-11	890	-1.23%
2018/11/14	2	12.55	0	0.00	12.45	2	851	0.23%
2018/11/13	2	12.30	0	0.00	12.60	2	852	0.23%
2018/11/12	3	12.60	0	0.00	12.65	3	849	0.35%
2018/11/08	5	12.58	4	12.58	12.60	1	847	0.12%
2018/11/06	1	12.50	1	12.60	12.50	0	846	0.00%
2018/10/30	5	11.55	0	0.00	11.55	5	813	0.61%
2018/10/26	5	11.75	0	0.00	11.50	5	811	0.62%
2018/10/25	0	0.00	8	11.65	11.65	-8	805	-0.99%
2018/10/22	2	12.30	2	12.25	12.20	0	776	0.00%
2018/10/18	0	0.00	10	12.25	12.25	-10	776	-1.29%
2018/10/17	0	0.00	2	12.40	12.40	-2	773	-0.26%
2018/10/16	0	0.00	20	12.35	12.35	-20	773	-2.59%
2018/10/05	10	13.60	5.5	13.62	13.60	4.5	698	0.65%
2018/09/27	0.6	14.15	0	0.00	14.10	0.6	668	0.08%
2018/09/25	10	14.10	1.6	14.16	14.10	8.4	667	1.25%
2018/09/21	0.5	14.00	0	0.00	14.00	0.5	635	0.07%
2018/09/13	0.2	13.80	0	0.00	13.75	0.2	672	0.03%
2018/08/27	0	0.00	2	13.70	13.75	-2	730	-0.27%
2018/07/25	0	0.00	6	14.00	14.05	-6	940	-0.64%
2018/07/24	2	14.00	0	0.00	14.00	2	928	0.22%
2018/07/10	0	0.00	0	13.85	13.75	0	995	0.00%
2018/05/24	10	14.90	0	0.00	14.90	10	1,135	0.88%
2018/05/22	0	0.00	15	14.90	15.00	-15	1,138	-1.32%
2018/05/18	15	15.18	2	15.10	15.15	13	1,158	1.12%
2018/05/17	5	14.65	0	0.00	14.70	5	1,079	0.46%
2018/05/15	5	14.60	0	0.00	14.60	5	1,118	0.45%
2018/05/14	3	14.65	0	0.00	14.65	3	1,180	0.25%
2018/04/30	0	0.00	1	14.40	14.45	-1	1,305	-0.08%
2018/04/26	0	0.00	3	14.35	14.35	-3	1,431	-0.21%
2018/04/24	3	14.47	0	0.00	14.45	3	1,505	0.20%
2018/04/13	3	14.95	0	0.00	14.85	3	1,861	0.16%
2018/04/10	0	0.00	1	14.60	14.55	-1	1,930	-0.05%
2018/03/31	0	0.00	1	14.55	14.55	-1	2,302	-0.04%
2018/03/30	0	0.00	30	14.55	14.60	-30	2,442	-1.23%
2018/03/23	0	0.00	8	14.64	14.60	-8	2,683	-0.30%
2018/03/15	10	14.90	0	0.00	14.90	10	3,072	0.33%
2018/03/13	0	0.00	10	15.30	15.30	-10	3,139	-0.32%
2018/03/12	2	15.20	0	0.00	15.20	2	3,213	0.06%
2018/03/09	0	0.00	29	14.97	15.00	-29	3,253	-0.89%
2018/03/08	5	14.85	0	0.00	14.85	5	3,337	0.15%
2018/03/07	1	14.95	0	0.00	14.85	1	3,490	0.03%
2018/03/02	0	0.00	10	15.00	15.00	-10	3,570	-0.28%
2018/02/26	0	0.00	3	15.10	15.10	-3	3,561	-0.08%
2018/02/21	3	14.92	0	0.00	14.95	3	3,614	0.08%
2018/02/12	0	0.00	4	14.50	14.60	-4	3,608	-0.11%
2018/02/07	5	14.70	0	0.00	14.50	5	3,602	0.14%
2018/02/06	0	0.00	1	14.35	14.55	-1	3,611	-0.03%
2018/02/02	3	15.40	0	0.00	15.40	3	3,664	0.08%
2018/02/01	0	0.00	15	15.50	15.50	-15	3,699	-0.41%
2018/01/31	5	15.44	1	15.35	15.55	4	3,706	0.11%
2018/01/30	3	15.60	0	0.00	15.60	3	3,701	0.08%
2018/01/29	7	15.78	0	0.00	15.75	7	3,750	0.19%
2018/01/26	11	15.86	60	15.88	15.85	-49	3,738	-1.31%
2018/01/25	10	15.95	0	0.00	15.90	10	3,725	0.27%
2018/01/24	8	15.60	3	15.65	15.80	5	3,705	0.13%
2018/01/23	15	15.69	2	15.65	15.65	13	3,685	0.35%
2018/01/22	2	15.75	0	0.00	15.85	2	3,632	0.06%
2018/01/19	12	15.94	0	0.00	15.90	12	3,588	0.33%
2018/01/18	2	16.20	5	16.10	16.15	-3	3,543	-0.08%
2018/01/17	30	16.25	0	0.00	16.15	30	3,522	0.85%
2018/01/16	2	16.20	5	16.25	16.30	-3	3,500	-0.09%
2018/01/15	6	16.34	0	0.00	16.35	6	3,471	0.17%
2018/01/12	4	16.50	0	0.00	16.45	4	3,455	0.12%
2018/01/11	2	16.50	0	0.00	16.55	2	3,407	0.06%
2018/01/10	5	16.65	4	16.88	16.70	1	3,365	0.03%
2018/01/09	21	16.55	15	16.50	16.55	6	3,197	0.19%
2018/01/03	20	16.20	5	16.50	16.30	15	3,047	0.49%
2018/01/02	9	16.50	0	0.00	16.50	9	2,973	0.30%