台聚 (1304)-群益金鼎-古亭券商分點個股進出

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

台聚

(1304)

可現股當沖

股價
16.05
漲跌
▼0.15
漲幅
-0.93%
成交量
1,483張
產業
上市塑膠類股
799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－群益金鼎-古亭券商分點個股進出

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-古亭券商分點個股進出
群益金鼎-古亭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
2024/04/24	0	16.35	0	0.00	16.20	0	1,575	0.00%
2024/04/23	0	16.35	0	0.00	16.35	0	1,604	0.00%
2024/04/19	0	16.20	8	16.60	16.00	-8	1,572	-0.51%
2024/04/18	0	0.00	12	16.26	16.35	-12	1,538	-0.78%
2024/04/17	2.2	16.26	0	0.00	16.20	2.2	1,514	0.15%
2024/04/16	1	16.30	14	16.87	16.20	-13	1,501	-0.87%
2024/04/15	0	0.00	39	16.86	16.70	-39	1,452	-2.68%
2024/04/11	0	0.00	1	16.20	16.20	-1	1,329	-0.08%
2024/04/09	9	16.42	17.2	16.55	16.60	-8.2	1,297	-0.63%
2024/04/08	0	16.00	1	16.00	16.00	-1	1,257	-0.08%
2024/04/03	0	16.05	1	16.00	15.95	-1	1,238	-0.08%
2024/04/02	0	16.20	1.1	16.17	16.15	-1.1	1,224	-0.09%
2024/04/01	0	0.00	12	16.32	16.30	-12	1,213	-0.99%
2024/03/29	0	16.15	0	0.00	16.05	0	1,204	0.00%
2024/03/27	17.1	15.90	0	0.00	15.95	17.1	1,211	1.41%
2024/03/25	12.1	15.94	0	0.00	16.05	12.1	1,166	1.04%
2024/03/22	92	16.18	1	16.10	16.20	91	1,142	7.96%
2024/03/21	0	0.00	3	16.45	16.40	-3	1,175	-0.26%
2024/03/20	10.1	16.20	0	0.00	16.10	10.1	1,184	0.85%
2024/03/18	0.1	16.50	0	0.00	16.55	0.1	1,153	0.01%
2024/03/15	0.1	16.99	0	0.00	16.75	0.1	1,121	0.01%
2024/03/13	26.1	17.15	0	0.00	17.15	26.1	1,079	2.42%
2024/03/12	0	0.00	1	17.45	17.40	-1	1,079	-0.09%
2024/03/11	0.1	17.35	14	17.35	17.30	-13.9	1,080	-1.29%
2024/03/08	71.1	17.05	1	17.15	17.00	70.1	1,083	6.47%
2024/03/07	45.1	17.54	3	17.75	17.55	42.1	1,055	3.99%
2024/03/06	4	17.94	1	17.90	17.90	3	1,026	0.29%
2024/03/05	0.1	17.94	0.5	17.85	17.85	-0.4	1,041	-0.04%
2024/03/04	15	17.93	0	0.00	17.95	15	1,036	1.45%
2024/03/01	0	18.20	0	0.00	18.10	0	1,019	0.00%
2024/02/27	0	18.45	0	0.00	18.20	0	1,022	0.00%
2024/02/26	0.1	18.30	0	0.00	18.40	0.1	1,027	0.01%
2024/02/23	0.1	18.65	0	18.70	18.55	0	1,027	0.00%
2024/02/22	0	0.00	2	18.70	18.65	-2	1,043	-0.19%
2024/02/21	2.1	18.85	0	0.00	18.75	2.1	1,043	0.20%
2024/02/19	0	0.00	3	18.70	18.75	-3	1,047	-0.29%
2024/02/16	0	0.00	2	18.25	18.20	-2	1,075	-0.19%
2024/02/15	0	0.00	1	18.00	18.05	-1	1,070	-0.09%
2024/02/05	14	18.05	0	0.00	18.10	14	1,072	1.30%
2024/01/30	0.1	18.52	0	0.00	18.35	0.1	1,094	0.01%
2024/01/29	0	18.80	0	0.00	18.75	0	1,107	0.00%
2024/01/26	0	18.50	0	0.00	18.50	0	1,118	0.00%
2024/01/25	0.1	18.45	0	0.00	18.15	0.1	1,117	0.01%
2024/01/23	0	18.20	0	0.00	18.25	0	1,110	0.00%
2024/01/19	5	17.85	0	0.00	17.90	5	1,108	0.45%
2024/01/18	0	18.15	0	0.00	17.90	0	1,101	0.00%
2024/01/17	25.1	18.10	0	0.00	18.05	25.1	1,091	2.30%
2024/01/16	22.3	18.83	0	0.00	18.80	22.3	1,042	2.14%
2024/01/12	0	0.00	3.1	19.20	19.15	-3.1	1,064	-0.29%
2024/01/11	0	0.00	6	19.15	19.10	-6	1,103	-0.54%
2024/01/10	0.1	19.17	0	0.00	19.10	0.1	1,236	0.01%
2024/01/09	5.1	19.30	0	0.00	19.25	5.1	1,243	0.41%
2024/01/08	0	19.65	0	0.00	19.60	0	1,244	0.00%
2024/01/04	0.1	19.72	0	0.00	19.60	0.1	1,251	0.01%
2023/12/28	0.1	19.95	0	0.00	19.90	0.1	1,271	0.01%
2023/12/25	0.1	19.80	0	0.00	19.60	0.1	1,265	0.01%
2023/12/22	3	20.03	0	0.00	19.95	3	1,251	0.24%
2023/12/21	2	20.30	0.1	20.40	20.30	2	1,242	0.16%
2023/12/19	0	0.00	200	20.25	20.15	-200	1,229	-16.27%	大賣/鉅額交易
2023/12/18	1	20.50	3	20.78	20.75	-2	1,220	-0.16%
2023/12/15	5	19.70	0	0.00	20.20	5	1,151	0.43%
2023/12/14	0	0.00	1	19.55	19.45	-1	1,113	-0.09%
2023/12/13	10.1	19.25	0	0.00	19.20	10.1	1,107	0.91%
2023/12/12	1.1	19.25	0	0.00	19.25	1.1	1,122	0.10%
2023/12/11	100.1	19.40	0	0.00	19.45	100.1	1,130	8.85%
2023/12/07	0.1	19.57	0	0.00	19.50	0.1	1,166	0.01%
2023/12/06	0.1	19.76	0	0.00	19.70	0.1	1,181	0.01%
2023/12/01	0	0.00	3	19.85	19.80	-3	1,211	-0.25%
2023/11/29	3	19.80	0	0.00	19.75	3	1,223	0.25%
2023/11/28	0	19.80	0	0.00	19.85	0	1,222	0.00%
2023/11/27	0	19.90	0	0.00	19.75	0	1,233	0.00%
2023/11/21	100	20.15	0	0.00	20.05	100	1,249	8.01%
2023/11/15	0	0.00	1	19.40	19.75	-1	1,245	-0.08%
2023/11/13	1.1	18.91	0	0.00	18.80	1.1	1,269	0.09%
2023/11/10	3	18.95	0	0.00	19.00	3	1,304	0.23%
2023/11/08	0	19.35	0	0.00	19.25	0	1,332	0.00%
2023/11/07	0.1	19.45	0	0.00	19.45	0.1	1,339	0.00%
2023/11/06	0	0.00	1	19.55	19.55	-1	1,358	-0.07%
2023/11/03	0	19.35	0	0.00	19.30	0	1,361	0.00%
2023/10/30	0	19.25	0	0.00	19.25	0	1,581	0.00%
2023/10/27	0.1	19.30	0	0.00	19.20	0.1	1,610	0.01%
2023/10/20	0.1	19.10	0	0.00	19.10	0.1	1,762	0.00%
2023/10/19	0.1	19.54	0	0.00	19.45	0.1	1,748	0.00%
2023/10/18	4	19.65	0	0.00	20.30	4	1,730	0.23%
2023/10/17	1.1	20.10	0	0.00	20.10	1.1	1,607	0.07%
2023/10/16	0	0.00	0.4	20.40	20.45	-0.4	1,618	-0.02%
2023/10/12	0	0.00	1	20.25	20.45	-1	1,664	-0.06%
2023/10/11	1.1	20.06	0	0.00	20.10	1.1	1,676	0.06%
2023/10/05	0	20.40	0	0.00	20.40	0	1,722	0.00%
2023/10/04	3	20.33	0	0.00	20.30	3	1,727	0.17%
2023/10/03	7	20.70	0	0.00	20.75	7	1,718	0.41%
2023/09/28	1	20.75	0	0.00	20.75	1	1,769	0.06%
2023/09/27	0	20.80	0	0.00	20.65	0	1,798	0.00%
2023/09/26	0	21.00	0	0.00	20.80	0	1,860	0.00%
2023/09/22	20	21.20	0	0.00	21.20	20	1,963	1.02%
2023/09/21	1	21.20	0	0.00	21.10	1	1,967	0.05%
2023/09/14	0	21.70	0	0.00	21.85	0	1,968	0.00%
2023/09/13	0	0.00	1	21.75	21.85	-1	1,988	-0.05%
2023/09/12	1	21.30	0	0.00	21.35	1	2,011	0.05%
2023/09/11	0.1	21.70	0	0.00	21.45	0.1	2,004	0.00%
2023/09/08	0	0.00	1	22.20	21.85	-1	1,980	-0.05%
2023/09/07	0.1	21.05	0	21.30	21.10	0	1,933	0.00%
2023/09/06	0	21.20	0.1	21.45	21.10	-0.1	1,934	-0.01%
2023/09/05	0	21.50	0	21.55	21.45	0	1,927	0.00%
2023/09/04	0	0.00	1	21.75	21.75	-1	1,922	-0.05%
2023/09/01	5	21.38	0	21.50	21.25	5	1,911	0.26%
2023/08/31	1	20.95	0	0.00	21.25	1	1,912	0.05%
2023/08/30	2	21.08	0	0.00	21.10	2	1,919	0.10%
2023/08/28	20	20.55	0	0.00	20.55	20	1,932	1.04%
2023/08/24	0	20.60	0	0.00	20.60	0	1,925	0.00%
2023/08/23	2	20.75	0	0.00	20.60	2	1,928	0.10%
2023/08/22	0	0.00	4	20.65	20.70	-4	1,949	-0.21%
2023/08/17	0	20.45	0	0.00	20.85	0	1,924	0.00%
2023/08/16	2	21.38	0	0.00	21.25	2	1,882	0.11%
2023/08/08	1	24.50	0	0.00	24.45	1	1,801	0.06%
2023/08/04	1	24.20	5	24.60	24.30	-4	1,743	-0.23%
2023/08/02	5	24.55	0	0.00	24.30	5	1,703	0.29%
2023/07/31	0	0.00	2	23.25	23.30	-2	1,573	-0.13%
2023/07/27	0.1	22.39	1	22.60	22.55	-1	1,522	-0.06%
2023/07/25	0	0.00	1.6	22.87	22.85	-1.6	1,475	-0.11%
2023/07/24	0	22.55	0	0.00	22.50	0	1,450	0.00%
2023/07/17	0	22.15	10	22.23	22.30	-10	1,441	-0.69%
2023/07/14	0	22.30	0	0.00	22.30	0	1,443	0.00%
2023/07/13	1	22.50	0	0.00	22.30	1	1,447	0.07%
2023/07/12	0	22.95	0	0.00	22.60	0	1,475	0.00%
2023/07/07	3	23.15	0	0.00	23.15	3	1,469	0.21%
2023/07/04	2	24.10	0	0.00	24.50	2	1,469	0.14%
2023/07/03	2	24.20	0	0.00	24.05	2	1,458	0.14%
2023/06/19	0	23.55	0	0.00	23.45	0	1,579	0.00%
2023/06/09	0	23.35	0	0.00	23.30	0	2,003	0.00%
2023/06/07	20	23.30	0	0.00	23.40	20	2,047	0.98%
2023/06/02	0	0.00	4	22.95	23.00	-4	2,043	-0.20%
2023/05/29	0.1	22.95	0.4	22.85	22.85	-0.3	2,082	-0.01%
2023/05/26	3	22.85	1	22.80	22.80	2	2,086	0.10%
2023/05/25	4	23.28	0	0.00	23.30	4	2,069	0.19%
2023/05/18	1	23.50	0.4	23.55	23.65	0.6	2,174	0.03%
2023/05/15	3	23.00	0	0.00	23.00	3	2,162	0.14%
2023/05/09	1	23.75	1	23.90	23.70	0	2,229	0.00%
2023/05/08	0	24.35	2	24.20	24.25	-2	2,244	-0.09%
2023/05/05	0	24.55	0	0.00	24.45	0	2,280	0.00%
2023/05/04	3	24.60	0	0.00	24.70	3	2,310	0.13%
2023/05/03	0	0.00	2	25.10	25.05	-2	2,326	-0.09%
2023/04/28	1	25.40	2	25.45	25.50	-1	2,438	-0.04%
2023/04/27	2	25.55	0	0.00	25.55	2	2,465	0.08%
2023/04/26	1	25.55	0	0.00	25.55	1	2,506	0.04%
2023/04/25	1	25.95	1	25.10	25.10	0	2,540	0.00%
2023/04/24	2	25.90	2	25.90	25.75	0	2,555	0.00%
2023/04/21	1	25.50	2	25.80	25.40	-1	2,592	-0.04%
2023/04/20	2	25.48	0	0.00	25.35	2	2,690	0.07%
2023/04/18	4	26.05	4	25.95	26.00	0	2,699	0.00%
2023/04/13	0	0.00	8	26.70	26.60	-8	2,636	-0.30%
2023/03/29	8	26.55	0	0.00	26.50	8	2,903	0.28%
2023/03/28	0	0.00	3.1	26.43	26.45	-3.1	2,953	-0.10%
2023/03/24	0	0.00	1.2	25.81	25.75	-1.2	3,050	-0.04%
2023/03/23	1	25.90	0.2	26.15	26.10	0.8	3,104	0.03%
2023/03/22	2	25.95	4.3	26.09	26.05	-2.3	3,135	-0.07%
2023/03/20	1	27.05	2	26.90	26.90	-1	3,101	-0.03%
2023/03/17	2.1	26.89	2	26.60	26.30	0.1	3,075	0.00%
2023/03/13	0	24.35	0	0.00	24.90	0	2,867	0.00%
2023/03/10	1	24.80	3	24.93	24.80	-2	2,868	-0.07%
2023/03/09	0	0.00	1	25.00	24.90	-1	2,919	-0.03%
2023/03/08	0	24.70	0	0.00	24.95	0	3,079	0.00%
2023/03/07	2	24.85	0	0.00	24.85	2	3,081	0.06%
2023/03/06	0	0.00	10	24.65	24.85	-10	3,098	-0.32%
2023/03/03	0	24.50	0	0.00	24.40	0	3,099	0.00%
2023/03/02	0	24.70	0	0.00	24.60	0	3,081	0.00%
2023/03/01	0	0.00	4	24.85	24.75	-4	3,075	-0.13%
2023/02/24	0	0.00	1	25.00	25.10	-1	3,065	-0.03%
2023/02/22	2	25.20	5	25.14	25.20	-3	3,084	-0.10%
2023/02/17	1	24.30	1	24.25	24.40	0	3,049	0.00%
2023/02/15	1	24.10	2	24.08	23.95	-1	3,064	-0.03%
2023/02/14	1	24.05	0	0.00	24.10	1	3,060	0.03%
2023/02/10	0	23.90	4	23.89	23.80	-4	3,078	-0.13%
2023/02/09	0	24.25	0	0.00	24.05	0	3,059	0.00%
2023/02/06	1	24.45	0	0.00	24.60	1	3,034	0.03%
2023/02/03	1.4	24.57	1.6	24.26	24.35	-0.1	3,004	0.00%
2023/01/31	0	0.00	2	24.20	23.75	-2	2,906	-0.07%
2023/01/30	0	0.00	1	23.70	23.70	-1	2,841	-0.04%
2023/01/16	0	0.00	4	23.55	23.30	-4	2,796	-0.14%
2023/01/13	0	22.55	0	0.00	23.35	0	2,759	0.00%
2023/01/12	10.1	23.35	6	23.32	23.20	4.1	2,804	0.14%
2023/01/11	3	22.95	4	23.00	23.30	-1	2,812	-0.04%
2023/01/10	2	22.70	1	22.90	22.85	1	2,796	0.04%
2023/01/06	0	22.10	0	0.00	21.90	0	2,677	0.00%
2022/12/29	0	21.90	0	0.00	22.20	0	2,693	0.00%
2022/12/28	0	22.30	5	22.40	22.10	-5	2,682	-0.18%
2022/12/27	0	0.00	2	22.43	22.20	-2	2,646	-0.08%
2022/12/26	0	0.00	4	22.40	22.35	-4	2,630	-0.15%
2022/12/23	3	22.17	20	22.20	22.10	-17	2,595	-0.65%
2022/12/22	0	0.00	146	21.78	21.75	-146	2,525	-5.78%	大賣/鉅額交易
2022/12/21	40	21.13	0	0.00	20.95	40	2,424	1.65%
2022/12/20	20	20.75	0	0.00	20.70	20	2,354	0.85%
2022/12/16	20	21.63	0	0.00	21.50	20	2,245	0.89%
2022/12/15	40	22.13	20	22.25	21.75	20	2,152	0.93%
2022/12/14	1	21.85	8	21.91	21.70	-7	2,099	-0.33%
2022/12/13	1	21.00	22	21.56	21.40	-21	2,046	-1.03%
2022/12/12	32	20.65	1	20.65	20.90	31	1,987	1.56%
2022/12/09	1	21.45	0	0.00	21.05	1	1,987	0.05%
2022/12/08	41	20.46	0	0.00	20.50	41	1,881	2.18%
2022/12/07	0	21.15	0	0.00	20.75	0	1,869	0.00%
2022/12/06	0.1	21.45	0	0.00	21.05	0.1	1,862	0.00%
2022/12/02	1	21.95	0	0.00	21.90	1	1,826	0.05%
2022/11/30	6	22.37	55.5	22.02	22.40	-49.5	1,749	-2.83%
2022/11/29	0.1	20.90	0	0.00	20.90	0.1	1,582	0.00%
2022/11/28	2	20.30	0	0.00	20.80	2	1,595	0.13%
2022/11/25	0.1	20.60	0	0.00	20.50	0.1	1,582	0.00%
2022/11/23	0.1	20.55	0	0.00	20.45	0.1	1,570	0.00%
2022/11/18	0.1	20.70	0	0.00	20.60	0.1	1,623	0.01%
2022/11/17	0	0.00	6	20.75	20.80	-6	1,711	-0.35%
2022/11/16	27	20.79	0	0.00	20.60	27	1,726	1.56%
2022/11/14	1	20.90	0	0.00	21.00	1	1,752	0.06%
2022/11/11	45	20.64	4	20.70	20.60	41	1,726	2.37%
2022/11/08	1	20.55	0	0.00	20.40	1	1,799	0.06%
2022/11/04	4	20.05	2.2	20.11	20.20	1.8	1,849	0.10%
2022/11/02	0	0.00	4	20.65	20.45	-4	1,963	-0.20%
2022/11/01	0	0.00	1	20.65	20.50	-1	2,007	-0.05%
2022/10/27	0	0.00	29	20.70	20.70	-29	2,175	-1.33%
2022/10/24	0.2	20.82	0	0.00	20.60	0.2	2,234	0.01%
2022/10/20	2	21.55	0	0.00	21.60	2	2,431	0.08%
2022/10/19	1	21.40	1	21.40	21.05	0	2,400	0.00%
2022/10/18	0	0.00	15	20.78	21.00	-15	2,409	-0.62%
2022/10/17	0.1	19.70	0	0.00	20.10	0.1	2,454	0.00%
2022/10/14	0	0.00	3	19.70	19.95	-3	2,503	-0.12%
2022/10/13	0.2	19.48	0	0.00	19.15	0.2	2,579	0.01%
2022/10/11	0.1	20.20	0	0.00	20.20	0.1	2,749	0.00%
2022/10/06	0.1	20.60	27	20.64	20.70	-27	2,829	-0.95%
2022/10/05	0	0.00	10	20.70	20.80	-10	2,895	-0.35%
2022/10/03	1	20.50	0	0.00	20.40	1	2,968	0.03%
2022/09/30	0	0.00	1	19.80	20.55	-1	2,985	-0.03%
2022/09/28	2	19.90	0	0.00	19.70	2	3,026	0.07%
2022/09/27	1	20.60	0	0.00	20.75	1	2,998	0.03%
2022/09/26	19.1	20.91	1	20.55	20.80	18.1	3,003	0.60%
2022/09/23	1	21.62	0	0.00	21.70	1	3,033	0.03%
2022/09/22	1	21.95	0	0.00	21.95	1	3,058	0.03%
2022/09/21	0	0.00	1	22.30	22.10	-1	3,066	-0.03%
2022/09/19	2	22.55	0	0.00	22.55	2	3,056	0.07%
2022/09/15	0	23.00	0	0.00	23.20	0	3,093	0.00%
2022/09/14	0	22.80	0	0.00	23.00	0	3,120	0.00%
2022/09/07	0.1	22.25	0	0.00	22.30	0.1	3,200	0.00%
2022/09/06	0.1	22.80	0	0.00	22.60	0.1	3,244	0.00%
2022/09/05	2	22.75	0	0.00	22.80	2	3,249	0.06%
2022/09/02	1.1	23.25	0	0.00	23.05	1.1	3,277	0.03%
2022/09/01	0	23.30	0	0.00	23.40	0	3,267	0.00%
2022/08/31	0	23.65	0	0.00	23.75	0	3,268	0.00%
2022/08/29	2	23.45	0	0.00	23.45	2	3,286	0.06%
2022/08/26	2	24.18	2	24.15	24.15	0	3,283	0.00%
2022/08/24	0	0.00	4	24.15	24.00	-4	3,264	-0.12%
2022/08/23	1	23.71	0	0.00	23.65	1	3,179	0.03%
2022/08/22	0	0.00	1	24.12	24.10	-1	3,183	-0.03%
2022/08/19	0	0.00	1	23.80	23.85	-1	3,164	-0.03%
2022/08/16	0	23.55	0	0.00	23.55	0	3,273	0.00%
2022/08/15	0	23.70	0	0.00	23.65	0	3,272	0.00%
2022/08/11	0	0.00	6	23.68	23.80	-6	3,290	-0.18%
2022/08/10	1	23.40	0	0.00	23.40	1	3,308	0.03%
2022/08/05	6	21.34	0	0.00	21.30	6	3,297	0.18%
2022/08/04	1	20.82	0	0.00	21.25	1	3,337	0.03%
2022/08/03	3	21.95	0	0.00	22.00	3	3,357	0.09%
2022/08/02	0	22.55	1	22.50	22.35	-1	3,461	-0.03%
2022/07/29	1	22.85	0	0.00	22.85	1	3,934	0.03%
2022/07/28	12	22.62	0	0.00	22.75	12	3,928	0.31%
2022/07/27	1	24.75	0	0.00	24.80	1	3,814	0.03%
2022/07/26	1	25.15	0	0.00	25.15	1	3,718	0.03%
2022/07/22	1	25.15	0	0.00	25.10	1	3,773	0.03%
2022/07/20	0.1	26.05	0	0.00	25.85	0.1	3,744	0.00%
2022/07/19	0	0.00	1	26.00	25.95	-1	3,734	-0.03%
2022/07/18	0	0.00	1	25.35	25.35	-1	3,722	-0.03%
2022/07/15	0	24.45	2	24.83	24.85	-2	3,697	-0.05%
2022/07/12	0	23.20	0	0.00	22.40	0	3,630	0.00%
2022/07/11	0	24.10	0	0.00	23.95	0	3,584	0.00%
2022/07/08	0	24.35	0	0.00	24.25	0	3,605	0.00%
2022/07/07	0	0.00	50	23.69	24.10	-50	3,651	-1.37%
2022/07/06	13	23.93	1	23.75	23.60	12	3,705	0.32%
2022/07/05	38	24.05	37	24.30	24.35	1	3,743	0.03%
2022/07/04	0	0.00	2	23.98	23.75	-2	3,766	-0.05%
2022/07/01	0	24.05	0	0.00	23.70	0	3,809	0.00%
2022/06/30	15	24.62	0	0.00	24.75	15	3,803	0.40%
2022/06/29	21	25.40	20	25.55	25.15	1	3,799	0.03%
2022/06/28	22	25.77	0	0.00	25.70	22	3,826	0.57%
2022/06/24	0	0.00	0.1	25.15	25.30	-0.1	3,909	0.00%
2022/06/23	0	0.00	4.4	24.21	24.55	-4.4	3,954	-0.11%
2022/06/22	2.4	24.59	0	0.00	24.55	2.4	4,065	0.06%
2022/06/21	0.1	24.90	0	0.00	25.25	0.1	4,104	0.00%
2022/06/20	0.1	25.35	0	0.00	24.60	0.1	4,131	0.00%
2022/06/17	0.1	25.50	4	25.66	25.50	-4	4,187	-0.09%
2022/06/16	5	26.04	8	26.45	25.90	-3	4,297	-0.07%
2022/06/15	0.1	26.30	29	26.43	26.55	-29	4,330	-0.67%
2022/06/14	0.1	25.60	6	25.84	25.80	-5.9	4,349	-0.14%
2022/06/13	1	25.76	1	26.00	25.90	0	4,398	0.00%
2022/06/08	0	0.00	3	26.37	26.30	-3	4,600	-0.07%
2022/06/07	50	26.02	0	0.00	26.00	50	4,654	1.08%
2022/06/06	0	0.00	1	26.00	26.00	-1	4,776	-0.02%
2022/06/02	1	25.60	0	0.00	25.65	1	4,916	0.02%
2022/06/01	1	25.85	2	25.95	25.75	-1	5,046	-0.02%
2022/05/31	3	25.78	2	25.85	25.50	1	5,219	0.02%
2022/05/26	0	25.65	0	0.00	25.25	0	6,344	0.00%
2022/05/24	0	25.55	1	25.20	24.90	-1	6,374	-0.02%
2022/05/23	3.1	25.65	0	0.00	25.50	3.1	6,346	0.05%
2022/05/20	1	26.15	0	0.00	26.15	1	6,359	0.02%
2022/05/19	0	25.40	3	25.72	26.05	-3	6,390	-0.05%
2022/05/18	0	0.00	2	26.10	26.00	-2	6,387	-0.03%
2022/05/16	1	24.25	0	0.00	24.65	1	6,344	0.02%
2022/05/13	1	24.00	0	0.00	24.00	1	6,361	0.02%
2022/05/11	11	23.90	0	0.00	23.90	11	6,429	0.17%
2022/05/10	1	24.20	2	24.15	24.45	-1	6,381	-0.02%
2022/05/09	3.3	25.16	3.4	24.60	24.55	-0.1	6,286	0.00%
2022/05/06	11.2	27.02	36	26.95	27.05	-24.9	6,097	-0.41%
2022/05/05	0	0.00	1	29.25	29.00	-1	5,944	-0.02%
2022/05/03	1	28.40	0	0.00	28.75	1	6,064	0.02%
2022/04/28	1	28.85	17	28.97	28.95	-16	6,169	-0.26%
2022/04/27	1	27.85	0	0.00	27.70	1	6,091	0.02%
2022/04/26	5	28.51	0	0.00	28.40	5	6,176	0.08%
2022/04/25	2	28.83	0	0.00	28.75	2	6,183	0.03%
2022/04/22	1	29.70	6	29.90	29.85	-5	6,157	-0.08%
2022/04/21	0	0.00	1	29.35	29.45	-1	6,161	-0.02%
2022/04/20	1	28.65	0	0.00	28.65	1	6,124	0.02%
2022/04/18	2	28.40	1	28.40	28.40	1	6,317	0.02%
2022/04/15	1	29.05	1	28.90	28.95	0	6,379	0.00%
2022/04/14	0	0.00	1	28.95	28.95	-1	6,809	-0.01%
2022/04/13	1	28.70	2	28.83	28.80	-1	6,888	-0.01%
2022/04/12	1	28.15	0	0.00	27.80	1	6,890	0.01%
2022/04/11	4	28.51	1	28.50	28.30	3	6,869	0.04%
2022/04/07	0	29.35	0	0.00	29.05	0	6,870	0.00%
2022/04/06	2.1	29.73	0	0.00	29.65	2.1	6,909	0.03%
2022/04/01	3	29.80	0	0.00	30.00	3	6,930	0.04%
2022/03/31	1	30.10	2	30.20	30.10	-1	6,932	-0.01%
2022/03/29	0.1	30.00	2	30.00	29.85	-1.9	6,917	-0.03%
2022/03/28	1	29.60	0	0.00	30.20	1	6,913	0.01%
2022/03/25	1	30.55	6	30.55	30.40	-5	6,893	-0.07%
2022/03/24	17	30.21	0	0.00	30.20	17	6,796	0.25%
2022/03/22	0	0.00	6	30.23	30.20	-6	6,782	-0.09%
2022/03/21	1	30.10	1	30.05	29.95	0	6,717	0.00%
2022/03/18	1	29.24	8	29.14	29.00	-7	6,681	-0.10%
2022/03/17	24	28.62	2	28.85	28.90	22	6,660	0.33%
2022/03/16	2.1	28.25	0	0.00	28.20	2.1	6,651	0.03%
2022/03/15	7.1	28.42	0	0.00	28.40	7.1	6,657	0.11%
2022/03/14	0.1	28.80	0	28.80	28.85	0.1	6,692	0.00%
2022/03/11	16	28.71	5	28.60	28.55	11	6,705	0.16%
2022/03/10	2	28.50	1	28.55	28.50	1	6,602	0.02%
2022/03/09	3	28.07	0	0.00	28.00	3	6,603	0.05%
2022/03/08	4	28.59	15	29.33	28.05	-11	6,583	-0.17%
2022/03/07	2.1	29.95	39	29.72	29.65	-37	6,537	-0.57%
2022/03/04	9	30.73	5	30.88	30.50	4	6,564	0.06%
2022/03/03	47	31.53	25	31.66	31.45	22	6,548	0.34%
2022/03/02	10	30.51	56	30.37	31.05	-46	6,038	-0.76%
2022/03/01	15	29.05	19	29.37	29.70	-4	5,686	-0.07%
2022/02/25	0	28.50	7	28.44	28.40	-7	5,692	-0.12%
2022/02/24	13	28.56	0	0.00	28.45	13	5,737	0.23%
2022/02/23	1	29.20	0	0.00	29.30	1	5,798	0.02%
2022/02/22	3	29.48	4	30.13	29.10	-1	5,841	-0.02%
2022/02/21	0	0.00	4	29.61	29.75	-4	5,842	-0.07%
2022/02/18	1	29.30	2	29.18	29.35	-1	5,858	-0.02%
2022/02/17	4.8	28.98	0	0.00	29.00	4.8	6,010	0.08%
2022/02/16	1	28.85	0	0.00	29.00	1	6,077	0.02%
2022/02/15	4	29.09	4	29.21	29.00	0	6,105	0.00%
2022/02/14	0.1	29.26	26	30.02	29.20	-26	6,166	-0.42%
2022/02/11	70	29.32	21	29.60	29.20	49	6,342	0.77%
2022/02/10	2	29.45	10	29.30	29.45	-8	6,355	-0.13%
2022/02/09	6	29.42	0	0.00	29.45	6	6,392	0.09%
2022/02/08	0	0.00	11	29.10	29.20	-11	6,392	-0.17%
2022/02/07	2	28.65	2	28.00	28.75	0	6,372	0.00%
2022/01/25	2	27.33	0	0.00	27.20	2	6,429	0.03%
2022/01/24	0	27.95	1	27.85	27.85	-1	6,458	-0.02%
2022/01/21	2.1	28.33	0	0.00	28.10	2.1	6,530	0.03%
2022/01/20	1	28.60	0	0.00	28.60	1	6,595	0.02%
2022/01/19	14.5	28.90	10	29.50	28.65	4.5	6,694	0.07%
2022/01/18	1	29.00	1	28.85	28.70	0	6,689	0.00%
2022/01/17	25	28.66	0	0.00	28.90	25	6,772	0.37%
2022/01/14	0	28.80	0	0.00	28.75	0	6,950	0.00%
2022/01/13	21	29.40	0	0.00	29.35	21	7,102	0.30%
2022/01/12	0	29.20	0.3	29.23	29.10	-0.3	7,191	0.00%
2022/01/11	13	29.57	0	0.00	29.30	13	7,293	0.18%
2022/01/10	0	0.00	1	30.20	30.20	-1	7,483	-0.01%
2022/01/07	16	32.03	10	30.80	30.80	6	7,688	0.08%
2022/01/06	1	30.50	2	30.30	30.25	-1	7,697	-0.01%
2022/01/05	1	30.70	0	0.00	30.60	1	8,095	0.01%
2022/01/04	1	30.80	0	0.00	30.85	1	8,689	0.01%
2022/01/03	0	31.50	0	0.00	31.20	0	9,127	0.00%
2021/12/30	2	31.75	4	31.80	31.55	-2	9,556	-0.02%
2021/12/29	4	31.90	2	31.60	31.90	2	10,138	0.02%
2021/12/28	10	31.25	1	31.35	31.35	9	10,712	0.08%
2021/12/27	0	31.10	0	0.00	31.00	0	11,127	0.00%
2021/12/23	1	31.05	0	0.00	31.25	1	12,855	0.01%
2021/12/21	1	31.15	0	0.00	31.05	1	16,225	0.01%
2021/12/20	2	30.95	0	0.00	31.00	2	17,505	0.01%
2021/12/17	15	30.82	0	0.00	30.80	15	18,740	0.08%
2021/12/16	4	30.93	0	0.00	30.90	4	19,854	0.02%
2021/12/15	2	30.95	0	31.05	31.05	2	20,506	0.01%
2021/12/14	4	31.18	4	31.18	31.10	0	21,861	0.00%
2021/12/13	5	31.48	0	0.00	31.45	5	23,383	0.02%
2021/12/10	4	31.60	0	0.00	31.50	4	23,910	0.02%
2021/12/09	5	32.15	0	0.00	32.05	5	24,007	0.02%
2021/12/08	0	0.00	6	32.44	32.45	-6	24,107	-0.02%
2021/12/07	40	32.08	0	0.00	32.10	40	24,142	0.17%
2021/12/06	0	31.75	0	0.00	31.65	0	24,095	0.00%
2021/12/03	0	0.00	1	32.05	31.85	-1	24,149	0.00%
2021/12/01	15	31.34	0	0.00	31.95	15	24,094	0.06%
2021/11/30	8	31.41	5	32.00	31.40	3	24,052	0.01%
2021/11/29	4.1	31.81	0	0.00	31.90	4.1	23,964	0.02%
2021/11/26	7	33.14	5	33.33	33.40	2	23,829	0.01%
2021/11/25	55	33.52	0.1	33.30	33.05	54.9	23,805	0.23%
2021/11/24	1	33.10	0	0.00	33.55	1	23,765	0.00%
2021/11/23	5	32.51	0	0.00	32.35	5	23,794	0.02%
2021/11/22	1	32.60	1	32.45	32.70	0	23,762	0.00%
2021/11/19	0	0.00	3	33.23	33.00	-3	23,672	-0.01%
2021/11/18	2	33.05	1	33.00	33.00	1	23,677	0.00%
2021/11/17	0	0.00	1	33.40	33.35	-1	23,672	0.00%
2021/11/16	4	33.09	1	33.00	33.00	3	23,674	0.01%
2021/11/15	5	34.06	0	0.00	33.95	5	23,540	0.02%
2021/11/12	2	34.80	2	34.98	34.80	0	23,513	0.00%
2021/11/11	7	35.04	0	0.00	34.70	7	23,516	0.03%
2021/11/10	2	35.80	4	35.55	35.35	-2	23,511	-0.01%
2021/11/08	1	34.50	1	34.75	34.35	0	23,225	0.00%
2021/11/05	2	34.20	0	0.00	34.20	2	23,213	0.01%
2021/11/04	2	34.03	16	34.00	34.00	-14	23,204	-0.06%
2021/11/03	2	34.38	0	0.00	34.40	2	23,181	0.01%
2021/11/02	0	0.00	2	33.75	33.75	-2	23,168	-0.01%
2021/11/01	2	34.55	0	0.00	34.45	2	23,137	0.01%
2021/10/29	4	34.38	0	0.00	34.40	4	23,112	0.02%
2021/10/28	4	34.81	0	0.00	34.60	4	23,013	0.02%
2021/10/27	1	35.60	1	35.00	35.40	0	22,954	0.00%
2021/10/26	2.1	35.40	1	35.25	35.40	1.1	22,876	0.00%
2021/10/25	5	36.15	2	36.35	36.25	3	22,792	0.01%
2021/10/22	3	36.45	6	36.35	36.00	-3	22,749	-0.01%
2021/10/21	5	37.64	2	37.83	37.45	3	22,630	0.01%
2021/10/20	23	37.23	0	0.00	37.00	23	22,522	0.10%
2021/10/18	5	38.03	5	37.48	37.80	0	22,550	0.00%
2021/10/15	2	35.98	23	36.32	36.85	-21	22,358	-0.09%
2021/10/14	53	35.87	35	36.08	35.90	18	22,261	0.08%
2021/10/13	25	38.83	28	38.18	37.70	-3	21,920	-0.01%
2021/10/12	10	38.79	5	38.15	38.00	5	21,540	0.02%
2021/10/08	2	38.65	9	38.59	38.70	-7	21,009	-0.03%
2021/10/07	2	38.00	18	37.97	38.60	-16	20,791	-0.08%
2021/10/06	7	38.01	16	38.10	37.05	-9	20,704	-0.04%
2021/10/05	9	36.76	3	36.70	37.80	6	20,263	0.03%
2021/10/04	16	36.86	419	36.29	35.75	-403	19,806	-2.03%	大賣/鉅額交易
2021/10/01	25	37.65	24	37.90	36.85	1	19,614	0.01%
2021/09/30	297	40.12	124	38.39	37.70	173	19,341	0.89%	大買/大賣/鉅額交易
2021/09/29	51	41.49	46.6	41.07	39.90	4.4	18,976	0.02%
2021/09/28	12	40.99	44	40.74	41.20	-32	17,900	-0.18%
2021/09/27	257	40.81	93	40.40	39.70	164	20,273	0.81%	大買/鉅額交易
2021/09/24	28	38.92	20.7	38.96	38.95	7.3	20,095	0.04%
2021/09/23	27	38.08	55	37.72	37.90	-28	19,214	-0.15%
2021/09/22	2	36.23	13	36.47	36.45	-11	18,579	-0.06%
2021/09/17	16	36.23	22	36.33	35.65	-6	18,086	-0.03%
2021/09/16	27	36.20	112	36.25	37.15	-85	16,909	-0.50%	大賣/
2021/09/15	1	35.45	25	35.06	34.00	-24	15,636	-0.15%
2021/09/14	1	33.85	0	0.00	34.00	1	15,398	0.01%
2021/09/10	0	0.00	11	33.05	33.10	-11	15,655	-0.07%
2021/09/09	0	0.00	1	31.80	32.00	-1	15,754	-0.01%
2021/09/08	4	32.09	0	0.00	31.60	4	15,992	0.03%
2021/09/07	10	32.70	1	32.70	32.95	9	16,689	0.05%
2021/09/03	0	0.00	1	32.50	32.35	-1	16,864	-0.01%
2021/09/02	1.5	31.97	0	0.00	32.00	1.5	17,089	0.01%
2021/09/01	2.1	32.70	1	32.80	32.65	1.1	17,361	0.01%
2021/08/31	0	0.00	2	32.80	32.95	-2	17,576	-0.01%
2021/08/27	0	0.00	0.1	32.70	32.75	-0.1	18,213	0.00%
2021/08/26	10	31.70	2	31.75	31.70	8	19,025	0.04%
2021/08/24	5	31.40	5	31.15	31.15	0	21,035	0.00%
2021/08/23	10	30.85	23	30.71	30.85	-13	21,719	-0.06%
2021/08/20	26.1	29.80	4	30.09	30.05	22.1	22,028	0.10%
2021/08/19	2	30.88	0	0.00	30.55	2	22,234	0.01%
2021/08/18	23	29.93	31	30.74	31.25	-8	22,947	-0.03%
2021/08/17	0	0.00	27	30.81	30.15	-27	23,073	-0.12%
2021/08/13	1	32.60	1	32.75	32.10	0	23,247	0.00%
2021/08/12	1	32.90	1	33.00	33.30	0	23,400	0.00%
2021/08/11	0.1	32.50	0	0.00	32.50	0.1	23,721	0.00%
2021/08/10	2	33.40	8	33.54	33.25	-6	23,915	-0.03%
2021/08/09	8	33.70	1	34.00	33.70	7	24,186	0.03%
2021/08/06	5	34.25	1	34.10	33.85	4	24,524	0.02%
2021/08/05	20	33.85	0	0.00	33.70	20	24,927	0.08%
2021/08/04	2	33.98	20	33.95	34.00	-18	25,165	-0.07%
2021/08/03	0	0.00	1	33.55	33.50	-1	25,522	0.00%
2021/08/02	0	0.00	3	32.90	33.75	-3	25,844	-0.01%
2021/07/30	20	33.00	0	0.00	32.75	20	26,439	0.08%
2021/07/29	2	32.85	4	32.60	32.75	-2	26,948	-0.01%
2021/07/28	1	31.80	0	0.00	32.10	1	27,428	0.00%
2021/07/27	1	33.05	0	0.00	32.65	1	28,122	0.00%
2021/07/26	1	34.45	0	0.00	34.25	1	29,395	0.00%
2021/07/23	4	34.71	2	34.95	34.95	2	30,292	0.01%
2021/07/22	1	33.75	0	0.00	33.55	1	30,733	0.00%
2021/07/21	1	35.05	2	33.90	33.90	-1	31,155	0.00%
2021/07/20	66	35.40	2	35.00	34.80	64	31,290	0.20%
2021/07/19	3.7	35.94	1	36.15	36.50	2.7	31,526	0.01%
2021/07/16	0	0.00	5	36.10	36.10	-5	32,416	-0.02%
2021/07/15	1	35.20	2.5	35.67	36.25	-1.5	33,050	0.00%
2021/07/14	24	34.74	1	34.55	35.05	23	34,334	0.07%
2021/07/13	32.2	35.72	5	35.06	35.00	27.2	34,887	0.08%
2021/07/12	19	36.75	0	0.00	36.55	19	35,710	0.05%
2021/07/09	10	37.14	5	37.90	37.00	5	36,360	0.01%
2021/07/08	3	37.72	1	37.65	37.45	2	36,740	0.01%
2021/07/07	26.5	37.98	109	38.15	37.70	-82.5	37,114	-0.22%	大賣/
2021/07/06	26	39.43	25.9	39.58	39.60	0.1	36,992	0.00%
2021/07/05	112	40.68	42.1	39.57	39.10	69.9	36,582	0.19%	大買/
2021/07/02	184	41.57	138.1	42.24	38.00	45.9	35,624	0.13%	大買/大賣/
2021/07/01	26	39.76	136.2	40.24	40.80	-110.2	32,131	-0.34%	大賣/鉅額交易
2021/06/30	57	36.58	12	36.47	37.10	45	31,205	0.14%
2021/06/29	10	36.65	16	36.97	36.30	-6	30,938	-0.02%
2021/06/28	34	36.16	1	36.30	36.40	33	30,515	0.11%
2021/06/25	1	36.15	1	36.15	35.90	0	30,451	0.00%
2021/06/24	6	35.01	6	36.18	36.30	0	30,419	0.00%
2021/06/23	25	35.47	27	35.85	35.55	-2	30,216	-0.01%
2021/06/22	5	35.04	8	35.10	35.00	-3	29,952	-0.01%
2021/06/21	16	34.64	9	34.20	34.10	7	29,728	0.02%
2021/06/18	18	36.04	1	36.05	35.80	17	29,486	0.06%
2021/06/17	5	36.55	1	36.90	36.85	4	29,354	0.01%
2021/06/16	14	36.88	6	37.88	36.30	8	29,221	0.03%
2021/06/15	0	0.00	1	35.35	35.85	-1	28,506	0.00%
2021/06/11	1	35.20	5	35.80	35.75	-4	28,550	-0.01%
2021/06/10	4	35.38	33	35.29	35.95	-29	28,699	-0.10%
2021/06/09	18	37.07	19	37.29	36.25	-1	28,751	0.00%
2021/06/08	2	38.23	88.4	37.38	37.20	-86.4	28,929	-0.30%
2021/06/07	35	38.30	8	38.32	38.15	27	29,315	0.09%
2021/06/04	11	38.57	52	38.52	38.25	-41	29,199	-0.14%
2021/06/03	38	38.90	57	39.09	39.00	-19	29,262	-0.06%
2021/06/02	46	38.69	95	39.03	37.70	-49	28,922	-0.17%
2021/06/01	13	36.19	7	36.34	36.50	6	27,258	0.02%
2021/05/31	26	35.70	14	36.46	36.30	12	27,050	0.04%
2021/05/28	26	33.62	34	34.21	34.20	-8	26,387	-0.03%
2021/05/27	15	33.23	11	33.93	33.05	4	26,125	0.02%
2021/05/26	16	34.18	10	33.98	33.70	6	25,938	0.02%
2021/05/25	2	32.83	3	34.10	34.45	-1	25,343	0.00%
2021/05/24	16	31.32	3	31.95	31.35	13	25,296	0.05%
2021/05/21	2	31.55	3.8	31.29	31.55	-1.8	25,265	-0.01%
2021/05/20	0	0.00	2	31.88	30.40	-2	25,212	-0.01%
2021/05/19	3	31.68	1	31.10	31.60	2	25,136	0.01%
2021/05/18	0	0.00	1	30.90	30.90	-1	24,986	0.00%
2021/05/17	0	0.00	1	29.30	28.10	-1	24,875	0.00%
2021/05/14	22	31.48	21	31.19	31.20	1	24,620	0.00%
2021/05/13	8	28.74	15	29.25	29.80	-7	24,303	-0.03%
2021/05/12	7	32.19	5.3	32.08	30.50	1.7	23,917	0.01%
2021/05/11	4	33.86	0	0.00	33.85	4	23,736	0.02%
2021/05/10	4	36.20	3	36.50	36.25	1	23,436	0.00%
2021/05/07	16	35.89	11	35.84	36.10	5	23,217	0.02%
2021/05/06	6.3	37.65	21.2	36.34	37.00	-14.9	22,688	-0.07%
2021/05/05	18	36.07	25	35.55	35.90	-7	22,513	-0.03%
2021/05/04	17	36.39	6	38.57	35.10	11	22,098	0.05%
2021/05/03	55	40.33	58	40.89	39.00	-3	21,523	-0.01%
2021/04/29	10	40.69	65.3	39.81	41.35	-55.3	20,315	-0.27%
2021/04/28	11	37.77	15	38.24	37.60	-4	19,398	-0.02%
2021/04/27	5	36.32	5	37.24	37.15	0	19,018	0.00%
2021/04/26	6	37.45	15.3	36.81	37.40	-9.3	18,623	-0.05%
2021/04/23	22.1	35.26	28.4	35.59	36.05	-6.3	18,461	-0.03%
2021/04/22	32.3	38.32	1	38.00	36.40	31.3	18,361	0.17%
2021/04/21	71	37.56	13	37.92	37.20	58	17,484	0.33%
2021/04/20	57	37.36	170	36.96	37.15	-113	16,836	-0.67%	大賣/鉅額交易
2021/04/19	12	37.04	106.1	37.51	38.75	-94.1	15,642	-0.60%	大賣/
2021/04/16	29.1	33.03	6.6	34.74	35.25	22.4	14,910	0.15%
2021/04/15	223	31.78	135.3	31.38	32.05	87.7	13,874	0.63%	大買/大賣/
2021/04/14	4	29.65	8.1	30.41	29.15	-4.1	13,338	-0.03%
2021/04/13	35	29.22	7.1	29.74	28.80	27.9	12,951	0.22%
2021/04/12	125	28.55	29.8	28.43	28.75	95.2	12,421	0.77%	大買/
2021/04/09	3.2	25.86	4	26.04	26.15	-0.8	12,234	-0.01%
2021/04/08	12	25.69	0	0.00	25.65	12	12,313	0.10%
2021/04/07	46	25.95	12.1	25.75	25.85	33.9	12,564	0.27%
2021/04/06	0	0.00	5.1	26.05	26.40	-5.1	12,562	-0.04%
2021/04/01	3	25.35	2	25.40	25.60	1	12,538	0.01%
2021/03/31	0	0.00	0.2	25.25	25.50	-0.2	12,650	0.00%
2021/03/30	0	0.00	2	25.05	25.20	-2	12,840	-0.02%
2021/03/29	1	24.85	0	0.00	24.95	1	13,816	0.01%
2021/03/26	2	24.65	2.5	24.45	24.65	-0.5	15,252	0.00%
2021/03/25	0	0.00	80	24.40	24.00	-80	15,354	-0.52%
2021/03/24	0	0.00	1	24.10	24.10	-1	15,359	-0.01%
2021/03/23	31	23.96	2	24.25	23.80	29	15,387	0.19%
2021/03/22	7	23.86	5	24.16	24.15	2	15,412	0.01%
2021/03/19	25	23.82	3	23.92	23.95	22	15,544	0.14%
2021/03/18	60	24.33	0	0.00	24.20	60	15,626	0.38%
2021/03/17	14	24.24	3	24.30	24.15	11	15,673	0.07%
2021/03/16	6	24.83	2	25.35	24.60	4	15,624	0.03%
2021/03/15	46	25.47	59	25.52	25.80	-13	15,413	-0.08%
2021/03/12	20	25.18	45	24.78	25.30	-25	15,193	-0.16%
2021/03/11	12	24.05	168.4	24.21	24.45	-156.4	15,074	-1.04%	大賣/鉅額交易
2021/03/10	2	23.05	36	23.00	23.30	-34	14,761	-0.23%
2021/03/09	157	22.97	5	22.79	22.70	152	14,550	1.04%	大買/鉅額交易
2021/03/08	64	23.05	16.5	23.36	23.25	47.5	14,315	0.33%
2021/03/05	1	21.85	0	0.00	21.70	1	13,831	0.01%
2021/03/04	10.1	22.20	0	0.00	22.25	10.1	13,912	0.07%
2021/03/02	0	0.00	2	21.60	21.65	-2	14,023	-0.01%
2021/02/26	0	0.00	2	22.15	22.15	-2	14,132	-0.01%
2021/02/25	4	22.30	9.7	22.21	22.30	-5.7	14,487	-0.04%
2021/02/24	30	22.55	4	22.21	21.65	26	14,774	0.18%
2021/02/23	6	22.27	10	22.31	22.25	-4	14,872	-0.03%
2021/02/22	1.1	21.80	0	0.00	21.90	1.1	14,791	0.01%
2021/02/19	1.1	21.99	0	0.00	21.90	1.1	14,809	0.01%
2021/02/18	0	21.65	0	0.00	21.75	0	14,865	0.00%
2021/02/17	0	0.00	21	21.44	21.50	-21	15,052	-0.14%
2021/02/05	1.3	20.66	4	20.84	20.70	-2.7	15,126	-0.02%
2021/02/04	20.7	21.09	56	21.01	20.80	-35.3	15,431	-0.23%
2021/02/03	60	21.01	7.1	20.89	21.05	52.9	15,936	0.33%
2021/02/02	0	0.00	4.1	21.00	20.95	-4.1	16,066	-0.03%
2021/02/01	1	19.60	0	0.00	20.40	1	16,283	0.01%
2021/01/29	0	0.00	6	20.10	20.10	-6	16,551	-0.04%
2021/01/28	6	20.78	0	0.00	20.65	6	16,527	0.04%
2021/01/27	0	0.00	23	20.09	20.60	-23	16,551	-0.14%
2021/01/25	1	19.50	1	19.60	20.15	0	16,467	0.00%
2021/01/22	1.1	18.93	0	19.00	19.30	1.1	16,400	0.01%
2021/01/21	0	0.00	1	18.65	18.70	-1	16,443	-0.01%
2021/01/20	6	19.35	2	18.95	18.65	4	16,679	0.02%
2021/01/19	1	19.95	0	0.00	19.70	1	16,937	0.01%
2021/01/18	5	20.00	0	0.00	20.00	5	17,350	0.03%
2021/01/15	0.1	20.60	1	20.50	20.70	-0.9	17,316	-0.01%
2021/01/14	3.2	21.68	0	0.00	21.20	3.2	17,192	0.02%
2021/01/13	2.1	21.58	0	0.00	21.70	2.1	17,145	0.01%
2021/01/12	1	21.80	6	21.95	21.50	-5	17,124	-0.03%
2021/01/07	4	22.70	8.2	23.00	22.60	-4.2	17,083	-0.02%
2021/01/06	6	22.47	1	22.20	22.05	5	16,947	0.03%
2021/01/05	1	22.70	0	0.00	22.70	1	17,181	0.01%
2021/01/04	3	22.78	7	23.15	22.95	-4	17,103	-0.02%
2020/12/31	1	22.25	3	22.67	22.60	-2	16,890	-0.01%
2020/12/30	3	22.55	6	22.40	22.15	-3	16,704	-0.02%
2020/12/29	11	21.95	1	22.15	21.95	10	16,457	0.06%
2020/12/28	11	21.88	16	21.93	22.00	-5	16,379	-0.03%
2020/12/25	12	22.00	0	0.00	21.90	12	16,215	0.07%
2020/12/24	2	21.55	6.4	21.86	21.90	-4.4	16,067	-0.03%
2020/12/23	17.5	22.18	7	21.66	21.00	10.5	15,843	0.07%
2020/12/22	35	22.38	50.3	22.55	21.45	-15.3	15,000	-0.10%
2020/12/21	0	0.00	3	20.77	20.75	-3	13,652	-0.02%
2020/12/17	5	20.60	6	20.68	20.40	-1	13,776	-0.01%
2020/12/16	5	20.55	51	20.58	20.65	-46	13,962	-0.33%
2020/12/15	32	20.59	4	21.16	20.55	28	14,724	0.19%
2020/12/14	0	0.00	5	20.74	20.65	-5	16,035	-0.03%
2020/12/11	21	20.48	7	20.44	20.25	14	15,971	0.09%
2020/12/10	5.1	20.35	15	20.72	20.40	-9.9	16,052	-0.06%
2020/12/09	10	20.45	0	0.00	20.45	10	16,208	0.06%
2020/12/08	1.2	20.50	3.5	20.76	20.50	-2.3	16,748	-0.01%
2020/12/07	6	20.75	11	21.22	20.65	-5	17,595	-0.03%
2020/12/04	48	20.40	43.2	20.36	20.65	4.8	18,007	0.03%
2020/12/03	0	0.00	1	19.95	19.85	-1	18,221	-0.01%
2020/12/02	6	19.88	0.1	20.20	19.75	5.9	18,883	0.03%
2020/12/01	16	19.78	19.5	19.98	20.20	-3.5	18,815	-0.02%
2020/11/30	3.2	20.01	5	20.25	19.90	-1.8	18,901	-0.01%
2020/11/27	6	19.98	15.1	20.10	19.85	-9.1	18,820	-0.05%
2020/11/25	1	20.05	0	0.00	20.10	1	18,576	0.01%
2020/11/24	7	20.29	22	20.25	20.20	-15	18,379	-0.08%
2020/11/23	33	20.16	25.7	20.44	20.90	7.3	17,947	0.04%
2020/11/20	5	19.30	1	19.70	19.80	4	17,494	0.02%
2020/11/16	4.2	18.89	9.6	18.63	18.70	-5.4	17,023	-0.03%
2020/11/13	1	19.25	0	0.00	19.25	1	16,657	0.01%
2020/11/12	4	20.00	2	20.16	19.60	2	16,513	0.01%
2020/11/11	2	19.68	42.6	19.91	20.00	-40.6	16,366	-0.25%
2020/11/10	0	0.00	9	19.12	19.10	-9	15,820	-0.06%
2020/11/09	0	0.00	1	18.95	19.10	-1	15,591	-0.01%
2020/11/06	0	0.00	37.8	18.74	19.00	-37.8	15,226	-0.25%
2020/11/04	1	18.80	23	18.39	18.10	-22	14,739	-0.15%
2020/11/03	0	0.00	9	18.47	18.60	-9	14,574	-0.06%
2020/10/30	5	18.00	0	0.00	17.65	5	14,143	0.04%
2020/10/29	0	0.00	2	18.10	17.95	-2	13,990	-0.01%
2020/10/28	3	18.10	10	18.90	18.20	-7	13,767	-0.05%
2020/10/27	2	18.70	10	18.53	18.50	-8	13,405	-0.06%
2020/10/26	4	17.98	14	17.68	17.95	-10	12,908	-0.08%
2020/10/23	2	17.10	10	17.15	17.15	-8	12,334	-0.06%
2020/10/22	7	16.91	0	0.00	17.15	7	12,219	0.06%
2020/10/20	0	0.00	2	16.70	16.60	-2	11,987	-0.02%
2020/10/16	17	16.87	0	0.00	16.45	17	11,877	0.14%
2020/10/08	0	0.00	1	16.35	16.35	-1	10,878	-0.01%
2020/10/06	2	16.50	2	16.30	16.50	0	10,738	0.00%
2020/10/05	0	0.00	2	16.00	16.25	-2	10,644	-0.02%
2020/09/30	0	0.00	9	15.66	15.70	-9	10,605	-0.08%
2020/09/29	6.2	15.67	2	15.70	15.85	4.2	10,589	0.04%
2020/09/28	2	15.70	14	15.99	16.00	-12	10,516	-0.11%
2020/09/25	2	16.05	49	16.35	15.60	-47	10,431	-0.45%
2020/09/24	4	16.20	53	16.65	16.00	-49	10,168	-0.48%
2020/09/23	28	16.87	9	16.76	16.25	19	9,913	0.19%
2020/09/22	6	16.95	3	17.20	17.00	3	9,673	0.03%
2020/09/21	11	17.34	15	17.15	17.10	-4	9,469	-0.04%
2020/09/18	110	17.77	19	17.45	17.50	91	9,205	0.99%	大買/
2020/09/17	11	17.10	36	17.07	17.55	-25	8,368	-0.30%
2020/09/16	22	16.01	1	15.80	16.20	21	6,853	0.31%
2020/09/15	0	0.00	28.1	15.81	16.25	-28.1	6,847	-0.41%
2020/09/14	10	16.00	6	15.98	15.90	4	6,652	0.06%
2020/09/11	9.3	16.88	3	17.37	16.20	6.3	6,375	0.10%
2020/09/10	8	16.98	15	16.90	17.20	-7	5,752	-0.12%
2020/09/09	11	16.17	121.6	16.07	16.15	-110.6	4,808	-2.30%	大賣/鉅額交易
2020/09/08	1	15.00	54	15.15	15.30	-53	4,004	-1.32%
2020/09/07	12	15.24	65.3	14.91	15.25	-53.3	3,496	-1.52%
2020/09/04	0	0.00	6	13.98	13.90	-6	2,763	-0.22%
2020/09/03	1	13.60	5	13.61	13.80	-4	2,682	-0.15%
2020/09/02	4	13.41	0	0.00	13.45	4	2,510	0.16%
2020/08/31	2	13.10	2	13.10	13.00	0	2,447	0.00%
2020/08/26	0.1	12.85	0	0.00	12.85	0.1	2,433	0.00%
2020/08/25	0	0.00	5	13.00	12.95	-5	2,440	-0.20%
2020/08/24	0.1	12.80	0	0.00	12.70	0.1	2,423	0.00%
2020/08/21	0	12.75	0	0.00	12.75	0	2,403	0.00%
2020/08/20	5	12.40	0	0.00	12.35	5	2,368	0.21%
2020/08/19	0	0.00	1	12.85	12.90	-1	2,326	-0.04%
2020/08/18	5.1	13.00	0	0.00	13.10	5.1	2,292	0.22%
2020/08/17	15	13.25	3	13.13	13.35	12	2,223	0.54%
2020/08/14	0	0.00	1	12.45	12.45	-1	2,021	-0.05%
2020/08/12	0.1	12.20	0	0.00	12.20	0.1	2,117	0.00%
2020/08/11	0.1	12.20	0	0.00	12.20	0.1	2,127	0.00%
2020/08/10	0.1	12.25	0	0.00	12.20	0.1	2,124	0.01%
2020/08/06	0.1	11.80	0	0.00	11.80	0.1	2,097	0.00%
2020/08/05	0.1	11.55	0	0.00	11.55	0.1	2,107	0.00%
2020/08/03	0	11.50	0	0.00	11.40	0	2,134	0.00%
2020/07/31	1	11.40	0	0.00	11.50	1	2,149	0.05%
2020/07/30	0.1	11.35	0	0.00	11.45	0.1	2,188	0.00%
2020/07/27	0.1	11.45	0	0.00	11.45	0.1	2,272	0.00%
2020/07/24	0	11.85	0	0.00	11.80	0	2,258	0.00%
2020/07/23	0.2	12.10	0	0.00	12.10	0.2	2,251	0.01%
2020/07/21	2	12.50	0	0.00	12.55	2	2,283	0.09%
2020/07/20	0.1	12.50	22	12.55	12.55	-21.9	2,331	-0.94%
2020/07/17	0.1	12.50	0	0.00	12.50	0.1	2,338	0.00%
2020/07/16	0.1	12.65	0	0.00	12.70	0.1	2,377	0.00%
2020/07/15	1	12.55	100	12.60	12.65	-99	2,366	-4.18%
2020/07/14	0	12.40	0	0.00	12.40	0	2,367	0.00%
2020/07/13	0	0.00	15	12.40	12.50	-15	2,390	-0.63%
2020/07/09	100	12.75	2	12.63	12.60	98	2,418	4.05%
2020/07/06	2	12.45	0	0.00	12.40	2	2,404	0.08%
2020/07/01	0.2	12.25	0	0.00	12.25	0.2	2,481	0.01%
2020/06/29	0	0.00	5	12.25	12.20	-5	2,509	-0.20%
2020/06/22	0	0.00	65	12.75	12.60	-65	2,547	-2.55%
2020/06/12	0.1	11.80	0	0.00	11.80	0.1	2,709	0.00%
2020/06/11	3	12.32	1	12.10	12.10	2	2,687	0.07%
2020/06/09	2	12.58	20	12.60	12.60	-18	2,721	-0.66%
2020/06/03	80	12.14	0	0.00	12.30	80	2,663	3.00%
2020/05/28	0	0.00	0.3	12.00	12.00	-0.3	2,590	-0.01%
2020/05/27	0	0.00	0.6	11.95	11.95	-0.6	2,596	-0.02%
2020/05/26	10	12.00	0	0.00	11.95	10	2,603	0.38%
2020/05/21	0	0.00	1	12.20	12.25	-1	2,576	-0.04%
2020/05/20	13	12.12	3	12.10	12.20	10	2,554	0.39%
2020/05/19	5	12.25	1	12.25	12.40	4	2,509	0.16%
2020/05/13	0	0.00	13	11.95	12.05	-13	2,390	-0.54%
2020/05/08	1	12.25	0	0.00	12.15	1	2,336	0.04%
2020/05/06	13	12.35	1	12.25	12.25	12	2,309	0.52%
2020/05/05	1	12.10	0	0.00	12.20	1	2,280	0.04%
2020/05/04	0	0.00	15	12.15	12.15	-15	2,268	-0.66%
2020/04/30	10	12.35	0	0.00	12.45	10	2,244	0.45%
2020/04/24	1	11.75	190	11.82	11.80	-189	2,197	-8.60%	大賣/鉅額交易
2020/04/23	100	11.95	0.7	11.80	11.80	99.3	2,168	4.58%
2020/04/21	0	0.00	1	11.25	10.85	-1	2,070	-0.05%
2020/04/15	0	0.00	2	11.45	11.45	-2	1,974	-0.10%
2020/04/13	15	11.00	0	0.00	11.10	15	1,947	0.77%
2020/04/09	1	10.55	1	10.70	10.75	0	1,925	0.00%
2020/04/07	0	0.00	4	10.15	10.30	-4	1,874	-0.21%
2020/03/31	0	0.00	5	10.10	10.05	-5	1,818	-0.27%
2020/03/30	0	0.00	5	9.48	9.93	-5	1,816	-0.28%
2020/03/27	0	0.00	20	9.73	9.70	-20	1,795	-1.11%
2020/03/23	1	8.21	1	8.29	8.25	0	1,763	0.00%
2020/03/20	0	0.00	7	8.88	8.73	-7	1,761	-0.40%
2020/03/19	5	8.80	0	0.00	8.55	5	1,720	0.29%
2020/03/17	5	9.65	8.3	9.75	9.64	-3.3	1,739	-0.19%
2020/02/21	0	0.00	5	12.40	12.40	-5	1,591	-0.31%
2020/02/18	5	12.20	0	0.00	12.25	5	1,629	0.31%
2020/02/14	0.2	12.25	0	0.00	12.25	0.2	1,678	0.01%
2020/02/12	0	0.00	0.1	12.35	12.35	-0.1	1,723	0.00%
2020/02/11	0.2	12.30	0	0.00	12.35	0.2	1,771	0.01%
2020/01/30	0	0.00	8	12.79	12.55	-8	2,176	-0.37%
2020/01/15	0.2	13.75	0	0.00	13.75	0.2	2,157	0.01%
2020/01/13	5	13.80	0	0.00	13.80	5	2,154	0.23%
2020/01/08	0.2	13.70	0	0.00	13.70	0.2	2,182	0.01%
2019/12/31	0.2	13.80	0	0.00	13.85	0.2	2,096	0.01%
2019/12/23	0.2	13.95	0	0.00	13.95	0.2	2,102	0.01%
2019/12/19	1	14.30	0	0.00	14.25	1	2,079	0.05%
2019/12/18	0	0.00	5	14.54	14.50	-5	2,049	-0.24%
2019/12/16	20	14.10	20	14.15	14.25	0	1,936	0.00%
2019/12/12	0	0.00	7	14.14	14.05	-7	1,941	-0.36%
2019/12/11	0	0.00	10	14.00	13.95	-10	2,083	-0.48%
2019/12/10	7	13.96	1	13.70	13.95	6	2,068	0.29%
2019/12/05	0.2	13.55	0	13.55	13.55	0.1	2,030	0.01%
2019/12/04	1	13.55	0	0.00	13.60	1	2,072	0.05%
2019/11/29	0	0.00	1	13.70	13.70	-1	2,127	-0.05%
2019/11/28	1	13.70	0	0.00	13.70	1	2,145	0.05%
2019/11/22	0.2	13.35	0	0.00	13.40	0.2	2,144	0.01%
2019/11/15	15	13.55	0	0.00	13.60	15	2,246	0.67%
2019/11/14	0.2	13.25	10	13.50	13.30	-9.8	2,290	-0.43%
2019/11/11	24.2	13.60	0	0.00	13.55	24.2	2,256	1.07%
2019/11/08	10.2	14.10	10	13.95	14.00	0.2	2,220	0.01%
2019/11/07	0	0.00	33	14.10	14.25	-33	2,168	-1.52%
2019/11/06	23	13.81	3	13.85	14.00	20	2,083	0.96%
2019/11/05	0	0.00	3.5	13.84	13.90	-3.5	2,008	-0.18%
2019/11/04	3	13.65	9	13.87	13.90	-6	1,954	-0.31%
2019/11/01	0	0.00	1	13.60	13.60	-1	1,857	-0.05%
2019/10/31	1	13.40	0	0.00	13.40	1	1,818	0.05%
2019/10/28	0	0.00	5	12.85	13.15	-5	1,735	-0.29%
2019/10/24	0	0.00	1	13.00	13.00	-1	1,725	-0.06%
2019/10/22	0.5	12.75	0	0.00	12.80	0.5	1,720	0.03%
2019/10/18	3	12.55	0	0.00	12.55	3	1,739	0.17%
2019/10/07	0	0.00	1	12.65	12.70	-1	1,704	-0.06%
2019/09/26	1	13.25	0	0.00	13.25	1	1,678	0.06%
2019/09/25	0	0.00	1	13.15	13.15	-1	1,674	-0.06%
2019/09/19	1	13.05	0	0.00	13.10	1	1,623	0.06%
2019/09/18	0	0.00	22	13.30	13.20	-22	1,597	-1.38%
2019/09/17	5	13.50	5	13.61	13.45	0	1,555	0.00%
2019/09/16	60	13.88	52.1	13.60	13.55	7.9	1,520	0.52%
2019/09/10	10	12.90	0	0.00	12.95	10	1,255	0.80%
2019/09/05	0	0.00	2	13.05	13.05	-2	1,186	-0.17%
2019/09/02	0	0.00	8	12.75	12.85	-8	1,115	-0.72%
2019/08/30	1	12.55	4	12.60	12.65	-3	1,083	-0.28%
2019/08/29	0	0.00	1	12.60	12.55	-1	1,057	-0.09%
2019/08/27	0	0.00	5.5	12.58	12.55	-5.5	1,038	-0.53%
2019/08/26	0	0.00	51	12.55	12.60	-51	1,018	-5.01%
2019/08/23	0	0.00	2	12.60	12.60	-2	970	-0.21%
2019/08/20	30	12.25	0	0.00	12.35	30	972	3.09%
2019/08/19	58	12.20	0	0.00	12.35	58	933	6.22%
2019/08/16	0	0.00	2	11.88	12.05	-2	872	-0.23%
2019/08/15	1	11.75	2	11.80	11.80	-1	853	-0.12%
2019/08/05	2	11.65	0	0.00	11.70	2	839	0.24%
2019/08/01	0	0.00	0.5	11.95	11.95	-0.5	825	-0.06%
2019/07/23	0	0.00	1	12.10	12.10	-1	778	-0.13%
2019/07/19	0.6	12.15	1	12.20	12.15	-0.4	763	-0.05%
2019/07/17	0	0.00	3	12.15	12.15	-3	774	-0.39%
2019/07/09	1	12.00	0	0.00	12.05	1	796	0.13%
2019/07/04	5	12.10	4	12.10	12.10	1	802	0.12%
2019/07/03	0	0.00	2	12.10	12.05	-2	806	-0.25%
2019/06/17	0	0.00	0	11.75	11.80	0	783	0.00%
2019/06/14	0	0.00	2	11.80	11.75	-2	788	-0.25%
2019/06/10	2	11.65	0	0.00	11.70	2	819	0.24%
2019/06/06	0	0.00	2	11.80	11.80	-2	813	-0.25%
2019/05/31	1	11.95	0	0.00	12.00	1	832	0.12%
2019/05/29	1	12.10	0	0.00	12.00	1	828	0.12%
2019/05/27	0	0.00	2	11.85	11.90	-2	777	-0.26%
2019/05/24	2	11.75	0	0.00	11.80	2	774	0.26%
2019/05/14	2	11.50	0	0.00	11.50	2	853	0.23%
2019/05/07	0	0.00	1	11.85	11.80	-1	840	-0.12%
2019/05/06	0	0.00	0	11.75	11.75	0	841	0.00%
2019/04/30	0	0.00	68	11.90	11.85	-68	824	-8.25%
2019/04/29	2	11.90	0	0.00	11.90	2	830	0.24%
2019/04/24	0	0.00	2	12.05	12.00	-2	830	-0.24%
2019/04/18	2	11.90	0	0.00	11.85	2	807	0.25%
2019/04/16	0	0.00	2.4	12.00	12.05	-2.4	787	-0.30%
2019/04/11	0	0.00	0.2	12.00	12.00	-0.2	785	-0.03%
2019/04/08	2	12.00	0	0.00	11.90	2	765	0.26%
2019/03/21	2	12.00	0	0.00	12.05	2	745	0.27%
2019/03/18	34	12.05	0	0.00	12.10	34	723	4.70%
2019/03/14	2	12.00	0	0.00	12.10	2	713	0.28%
2019/03/12	1	12.15	0	0.00	12.20	1	730	0.14%
2019/03/06	0	0.00	0.1	12.25	12.25	-0.1	798	-0.02%
2019/03/04	4.2	12.20	0	0.00	12.25	4.2	799	0.53%
2019/02/22	0.7	12.30	0	0.00	12.35	0.7	774	0.09%
2019/02/15	4.1	12.22	0	0.00	12.20	4.1	775	0.52%
2019/02/12	6	11.80	0	0.00	11.95	6	721	0.83%
2019/02/11	12	11.84	0	0.00	11.85	12	721	1.66%
2019/01/28	0.2	11.85	1	11.80	11.85	-0.8	739	-0.11%
2019/01/24	1	11.80	0	0.00	11.70	1	744	0.13%
2019/01/21	1.2	11.94	0	0.00	11.95	1.2	745	0.16%
2019/01/17	1	11.80	0	0.00	11.85	1	761	0.13%
2019/01/14	0.3	11.80	0	0.00	11.80	0.3	773	0.03%
2019/01/10	5	11.75	0	0.00	11.85	5	799	0.63%
2019/01/07	1	11.75	0	0.00	11.75	1	813	0.13%
2018/12/27	66	11.90	0	0.00	11.90	66	884	7.46%
2018/12/21	5	11.75	0	0.00	11.75	5	901	0.55%
2018/12/14	1	12.20	0	0.00	12.20	1	956	0.10%
2018/12/13	0.2	12.20	16	12.15	12.20	-15.8	960	-1.65%
2018/12/07	0	0.00	0.2	12.30	12.30	-0.2	971	-0.02%
2018/12/04	0	0.00	0	12.50	12.50	0	961	0.00%
2018/12/03	10	12.20	0	0.00	12.30	10	949	1.05%
2018/11/16	0	0.00	20	12.70	12.80	-20	879	-2.28%
2018/11/15	30	12.82	10	12.85	12.80	20	890	2.25%
2018/11/12	2	12.65	0	0.00	12.65	2	849	0.24%
2018/11/09	0	0.00	2	12.55	12.55	-2	849	-0.24%
2018/11/08	0	0.00	10	12.55	12.60	-10	847	-1.18%
2018/11/07	10	12.40	0	0.00	12.45	10	839	1.19%
2018/11/06	0	0.00	22	12.18	12.50	-22	846	-2.60%
2018/10/15	2	12.30	0	0.00	12.40	2	763	0.26%
2018/10/11	22	12.49	0	0.00	12.40	22	744	2.96%
2018/10/09	10	13.55	0	13.60	13.50	10	712	1.40%
2018/10/05	5	13.60	0	0.00	13.60	5	698	0.72%
2018/10/04	0	0.00	1	13.90	13.80	-1	676	-0.15%
2018/09/28	1	14.00	0	0.00	14.00	1	674	0.15%
2018/09/27	0	0.00	1.5	14.12	14.10	-1.5	668	-0.22%
2018/09/26	0	0.00	1	14.15	14.20	-1	664	-0.15%
2018/09/21	1	14.00	0	0.00	14.00	1	635	0.16%
2018/09/13	1	13.60	0	0.00	13.75	1	672	0.15%
2018/09/06	0	0.00	1	13.75	13.70	-1	659	-0.15%
2018/09/03	0	0.00	1	13.80	13.75	-1	699	-0.14%
2018/08/31	2	13.90	0	0.00	13.80	2	713	0.28%
2018/08/29	0.2	13.80	0	0.00	13.80	0.2	720	0.03%
2018/08/10	0	0.00	4	13.90	13.80	-4	881	-0.45%
2018/07/25	1	14.00	0	0.00	14.05	1	940	0.11%
2018/07/17	5.2	13.90	0	0.00	13.95	5.2	941	0.55%
2018/07/13	0.2	13.85	1	13.95	13.90	-0.8	964	-0.08%
2018/07/10	1	13.75	0	0.00	13.75	1	995	0.10%
2018/06/27	0.2	14.00	0	0.00	14.00	0.2	1,089	0.02%
2018/06/25	0	0.00	8.1	14.30	14.25	-8.1	1,064	-0.76%
2018/06/12	1	14.65	0	0.00	14.80	1	1,072	0.09%
2018/06/07	0.2	14.70	0	0.00	14.70	0.2	1,086	0.02%
2018/06/05	2.2	14.74	0	0.00	14.65	2.2	1,104	0.20%
2018/06/04	0.2	14.85	2	14.90	14.90	-1.8	1,102	-0.16%
2018/05/28	0.2	14.70	0	14.70	14.70	0.2	1,099	0.02%
2018/05/22	0.2	14.95	2	14.95	15.00	-1.8	1,138	-0.16%
2018/05/21	2	15.20	0	0.00	15.10	2	1,147	0.17%
2018/05/18	5	15.05	9.9	15.09	15.15	-4.9	1,158	-0.42%
2018/05/16	0	0.00	3	14.75	14.65	-3	1,091	-0.27%
2018/05/10	0	0.00	5	14.80	14.75	-5	1,194	-0.42%
2018/05/09	1.2	14.49	0	0.00	14.50	1.2	1,182	0.10%
2018/05/07	1	14.50	0	0.00	14.50	1	1,224	0.08%
2018/05/04	0	0.00	2	14.55	14.50	-2	1,240	-0.16%
2018/04/27	2	14.35	0	0.00	14.35	2	1,361	0.15%
2018/04/26	5	14.39	0	0.00	14.35	5	1,431	0.35%
2018/04/25	1	14.35	0	0.00	14.40	1	1,481	0.07%
2018/04/23	0	0.00	5	14.55	14.50	-5	1,515	-0.33%
2018/04/20	5	14.75	0	0.00	14.65	5	1,551	0.32%
2018/04/19	0	0.00	0.2	14.55	14.60	-0.2	1,571	-0.01%
2018/04/17	0.5	14.55	0	0.00	14.55	0.5	1,645	0.03%
2018/04/13	100	14.99	0	0.00	14.85	100	1,861	5.37%
2018/04/11	0	0.00	0	14.65	14.70	0	1,869	0.00%
2018/03/31	3	14.55	0	0.00	14.55	3	2,302	0.13%
2018/03/30	0	0.00	0.4	14.50	14.60	-0.4	2,442	-0.02%
2018/03/29	1	14.60	11.2	14.53	14.55	-10.2	2,480	-0.41%
2018/03/27	2	14.70	0	0.00	14.55	2	2,568	0.08%
2018/03/22	0.2	14.80	0	0.00	14.80	0.2	2,691	0.01%
2018/03/20	0	0.00	2.2	14.90	14.95	-2.2	2,870	-0.08%
2018/03/16	1	14.90	0	0.00	14.85	1	3,054	0.03%
2018/03/15	3	14.93	4	15.00	14.90	-1	3,072	-0.03%
2018/03/08	3	14.85	0	0.00	14.85	3	3,337	0.09%
2018/03/05	1	14.95	0	0.00	14.85	1	3,573	0.03%
2018/03/01	0	0.00	1	15.10	15.20	-1	3,576	-0.03%
2018/02/27	1	15.30	0	15.30	15.30	1	3,584	0.03%
2018/02/26	0	0.00	7	15.10	15.10	-7	3,561	-0.20%
2018/02/23	9	15.02	0	0.00	15.00	9	3,592	0.25%
2018/02/09	30	14.50	0	0.00	14.55	30	3,595	0.83%
2018/01/30	10	15.60	0	0.00	15.60	10	3,701	0.27%
2018/01/25	0.1	15.90	0	0.00	15.90	0.1	3,725	0.00%
2018/01/24	2	15.60	2	15.75	15.80	0	3,705	0.00%
2018/01/23	5	15.70	0	0.00	15.65	5	3,685	0.14%
2018/01/19	1	16.05	0	0.00	15.90	1	3,588	0.03%
2018/01/17	1	16.20	0	0.00	16.15	1	3,522	0.03%
2018/01/16	2	16.30	0	0.00	16.30	2	3,500	0.06%
2018/01/15	0.2	16.30	0	0.00	16.35	0.2	3,471	0.01%
2018/01/12	0	0.00	10	16.45	16.45	-10	3,455	-0.29%
2018/01/11	0.2	16.50	0	0.00	16.55	0.2	3,407	0.00%
2018/01/10	0	0.00	4	16.75	16.70	-4	3,365	-0.12%
2018/01/09	2	16.55	0	0.00	16.55	2	3,197	0.06%
2018/01/08	2	16.45	0	0.00	16.50	2	3,156	0.06%
2018/01/04	0	0.00	1	16.45	16.40	-1	3,086	-0.03%
2018/01/03	0	0.00	6	16.28	16.30	-6	3,047	-0.20%