台聚 (1304)-群益金鼎-大甲券商分點個股進出

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
11.60
漲跌
▼0.40
漲幅
-3.33%
成交量
3,162張
產業
上市塑膠類股
802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-大甲券商分點個股進出

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-大甲券商分點個股進出
群益金鼎-大甲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
2024/12/13	2.1	11.70	0	0.00	11.60	2.1	1,975	0.11%
2024/12/12	31.1	12.05	0.1	12.10	12.00	31	1,993	1.55%
2024/12/11	2	12.20	0	0.00	12.15	2	2,001	0.10%
2024/12/10	0	0.00	2	12.53	12.25	-2	2,008	-0.10%
2024/12/09	5	12.25	0	0.00	12.25	5	2,007	0.25%
2024/12/06	1.2	12.33	0	0.00	12.40	1.2	2,002	0.06%
2024/12/05	0.1	12.60	5	12.55	12.50	-4.9	2,007	-0.25%
2024/12/02	0.1	12.85	0	0.00	12.80	0.1	2,045	0.00%
2024/11/29	0.2	12.85	0	0.00	12.80	0.2	2,037	0.01%
2024/11/28	3.2	12.96	0	0.00	13.00	3.2	2,028	0.16%
2024/11/27	1	13.25	0	0.00	13.20	1	2,012	0.05%
2024/11/25	0	0.00	0.3	13.40	13.30	-0.3	2,001	-0.02%
2024/11/22	2	13.28	0	0.00	13.25	2	2,029	0.10%
2024/11/21	10	13.30	0	0.00	13.35	10	2,030	0.49%
2024/11/12	1	13.70	0	0.00	13.70	1	2,090	0.05%
2024/11/11	2.1	13.93	0	0.00	13.95	2.1	2,110	0.10%
2024/11/07	0	0.00	1	14.65	14.50	-1	2,133	-0.05%
2024/11/04	0	0.00	4	14.20	14.15	-4	2,219	-0.18%
2024/11/01	0	0.00	4	14.48	14.50	-4	2,344	-0.17%
2024/10/30	1	14.05	0	0.00	14.00	1	2,358	0.04%
2024/10/29	1	14.15	0	0.00	14.15	1	2,394	0.04%
2024/10/24	1	14.15	0	0.00	14.25	1	2,448	0.04%
2024/10/22	10	14.30	0	0.00	14.30	10	2,572	0.39%
2024/10/14	4.1	14.55	0	0.00	14.55	4.1	3,156	0.13%
2024/10/09	6	14.76	1	14.80	14.80	5	3,414	0.15%
2024/10/07	4	15.74	10	15.65	15.75	-6	3,386	-0.18%
2024/09/30	0	0.00	3	16.00	16.15	-3	3,538	-0.08%
2024/09/27	2	16.30	17	16.21	16.30	-15	3,513	-0.43%
2024/09/26	4	15.38	1	15.50	15.40	3	3,347	0.09%
2024/09/25	1	15.50	0	0.00	15.70	1	3,336	0.03%
2024/09/23	10	15.70	1	15.70	15.50	9	3,307	0.27%
2024/09/20	1	15.40	2	15.50	15.55	-1	3,292	-0.03%
2024/09/18	0	0.00	21	15.47	15.30	-21	3,273	-0.64%
2024/09/16	11	14.82	0	0.00	15.05	11	3,275	0.34%
2024/09/13	0.1	14.20	5	14.40	14.40	-4.9	3,213	-0.15%
2024/09/12	1	13.50	0	0.00	13.70	1	3,164	0.03%
2024/09/10	22	13.48	1	13.40	13.30	21	3,158	0.66%
2024/09/06	5	13.69	0	0.00	13.75	5	3,131	0.16%
2024/09/04	2	13.68	0	0.00	13.70	2	3,121	0.06%
2024/09/03	6.1	14.59	0	0.00	14.55	6.1	3,108	0.20%
2024/08/30	0	0.00	0.1	15.00	15.00	-0.1	3,181	0.00%
2024/08/29	0.1	14.90	0	0.00	14.90	0.1	3,208	0.00%
2024/08/26	0	0.00	4	15.24	15.10	-4	3,240	-0.12%
2024/08/22	0	0.00	2	14.93	14.95	-2	3,264	-0.06%
2024/08/20	2	14.65	0	0.00	14.65	2	3,270	0.06%
2024/08/19	1	14.85	0	0.00	14.85	1	3,303	0.03%
2024/08/15	7	14.81	0	0.00	14.75	7	3,326	0.21%
2024/08/14	0	0.00	2	15.00	14.85	-2	3,353	-0.06%
2024/08/12	0	0.00	5	14.71	14.65	-5	3,342	-0.15%
2024/08/09	8	14.48	1	14.55	14.45	7	3,354	0.21%
2024/08/08	4	14.39	0	0.00	14.45	4	3,347	0.12%
2024/08/06	3	13.85	0	0.00	14.20	3	3,352	0.09%
2024/08/05	9	14.69	0	0.00	14.30	9	3,305	0.27%
2024/08/02	1	16.00	0	0.00	15.85	1	3,212	0.03%
2024/07/29	12	16.15	0	0.00	16.10	12	3,286	0.37%
2024/07/26	2	16.13	0	0.00	15.90	2	3,425	0.06%
2024/07/23	5	16.90	3	16.55	16.45	2	3,437	0.06%
2024/07/22	6	16.81	0	0.00	16.80	6	3,365	0.18%
2024/07/19	4	16.90	10	17.00	16.85	-6	3,314	-0.18%
2024/07/18	3	17.48	7	17.52	17.55	-4	3,235	-0.12%
2024/07/17	19	17.12	12.1	17.23	17.10	7	3,047	0.23%
2024/07/16	5	17.03	0	0.00	16.70	5	2,975	0.17%
2024/07/15	13	17.00	5.5	17.10	17.15	7.5	2,941	0.26%
2024/07/12	9	16.87	27.7	16.78	16.90	-18.7	2,801	-0.67%
2024/07/11	0	0.00	4	15.90	15.95	-4	2,554	-0.16%
2024/07/09	0	0.00	1	15.85	15.85	-1	2,659	-0.04%
2024/07/08	0	0.00	1	16.20	16.15	-1	2,639	-0.04%
2024/07/05	0	0.00	23	15.99	16.05	-23	2,603	-0.88%
2024/07/04	0	15.50	1	15.50	15.45	-1	2,472	-0.04%
2024/07/02	8	15.11	0	0.00	15.05	8	2,491	0.32%
2024/07/01	1	15.15	0	0.00	15.20	1	2,487	0.04%
2024/06/28	1	15.40	0	0.00	15.30	1	2,493	0.04%
2024/06/27	1	15.15	0	0.00	15.15	1	2,505	0.04%
2024/06/26	2	15.30	1.6	15.57	15.30	0.4	2,518	0.02%
2024/06/25	0	0.00	2	15.85	15.60	-2	2,494	-0.08%
2024/06/24	1.6	15.75	55	15.66	15.70	-53.4	2,492	-2.14%
2024/06/21	3	15.55	10	15.64	15.75	-7	2,495	-0.28%
2024/06/20	1	15.20	10	15.30	15.35	-9	2,450	-0.37%
2024/06/19	3.1	15.13	0	0.00	15.10	3.1	2,476	0.12%
2024/06/18	8	15.14	1	15.10	15.10	7	2,496	0.28%
2024/06/17	0	15.30	2	15.25	15.25	-2	2,503	-0.08%
2024/06/14	3	15.17	2	15.20	15.20	1	2,513	0.04%
2024/06/13	12.1	15.10	0	0.00	15.05	12.1	2,540	0.47%
2024/06/12	0	0.00	1	15.10	15.10	-1	2,561	-0.04%
2024/06/11	51	15.29	0	0.00	15.20	51	2,561	1.99%
2024/06/07	0	0.00	4	15.58	15.55	-4	2,556	-0.16%
2024/06/06	3.1	15.12	0	0.00	15.20	3.1	2,525	0.12%
2024/06/05	2.1	15.40	6	15.45	15.40	-3.9	2,476	-0.16%
2024/06/04	2.1	15.43	0	0.00	15.55	2.1	2,483	0.08%
2024/06/03	1	15.75	0	0.00	15.75	1	2,471	0.04%
2024/05/31	4	15.95	7	15.90	15.90	-3	2,459	-0.12%
2024/05/30	0	0.00	1	15.90	15.85	-1	2,455	-0.04%
2024/05/29	10	16.05	3	16.05	16.05	7	2,452	0.29%
2024/05/28	15	15.88	17	16.06	16.15	-2	2,433	-0.08%
2024/05/27	0	15.65	5	15.70	15.70	-5	2,391	-0.21%
2024/05/24	1	15.70	0	0.00	15.75	1	2,345	0.04%
2024/05/23	12	15.80	0	0.00	15.85	12	2,326	0.52%
2024/05/22	0	0.00	8	16.10	16.15	-8	2,283	-0.35%
2024/05/21	1	16.05	0	0.00	16.10	1	2,275	0.04%
2024/05/20	0	0.00	3	16.58	16.40	-3	2,241	-0.13%
2024/05/17	0	0.00	15	16.41	16.45	-15	2,210	-0.68%
2024/05/16	0	0.00	2	16.30	16.30	-2	2,189	-0.09%
2024/05/15	0	0.00	4	16.31	16.20	-4	2,177	-0.18%
2024/05/14	6	16.20	1	16.40	16.05	5	2,150	0.23%
2024/05/13	0	0.00	5	16.12	16.15	-5	2,120	-0.24%
2024/05/09	1	15.70	1.5	15.68	15.60	-0.5	2,060	-0.02%
2024/05/08	0	15.80	0	0.00	15.70	0	2,038	0.00%
2024/05/07	5.5	15.80	0	0.00	15.75	5.5	2,000	0.27%
2024/05/06	4	16.04	0	0.00	16.00	4	1,923	0.21%
2024/05/03	0	0.00	2	16.35	16.10	-2	1,893	-0.11%
2024/05/02	3	16.15	2	16.18	16.15	1	1,865	0.05%
2024/04/30	20	15.96	0	0.00	15.85	20	1,825	1.10%
2024/04/29	0	0.00	12	16.40	16.40	-12	1,653	-0.73%
2024/04/26	10	16.05	0	0.00	16.10	10	1,588	0.63%
2024/04/25	7	16.04	0	0.00	16.05	7	1,578	0.44%
2024/04/24	1	16.15	0	0.00	16.20	1	1,575	0.07%
2024/04/23	2	16.30	2	16.58	16.35	0	1,604	0.00%
2024/04/22	0	0.00	1	16.50	16.25	-1	1,602	-0.06%
2024/04/19	7	16.26	0	0.00	16.00	7	1,572	0.45%
2024/04/18	1	16.10	0	0.00	16.35	1	1,538	0.06%
2024/04/17	2	16.20	0	0.00	16.20	2	1,514	0.13%
2024/04/16	8	16.46	0	0.00	16.20	8	1,501	0.54%
2024/04/15	4	16.53	38	16.78	16.70	-34	1,452	-2.34%
2024/04/10	5	16.60	0.1	16.65	16.50	4.9	1,313	0.37%
2024/04/09	2	16.35	7	16.52	16.60	-5	1,297	-0.38%
2024/04/08	0.1	16.00	0	0.00	16.00	0.1	1,257	0.01%
2024/04/03	3	16.00	0	0.00	15.95	3	1,238	0.24%
2024/04/01	0	0.00	3	16.35	16.30	-3	1,213	-0.25%
2024/03/29	1	16.00	0	0.00	16.05	1	1,204	0.08%
2024/03/28	0	16.20	0	0.00	15.95	0	1,200	0.00%
2024/03/27	1	15.85	0	0.00	15.95	1	1,211	0.08%
2024/03/26	16	16.10	26	16.05	16.05	-10	1,197	-0.83%
2024/03/25	13	15.91	0	0.00	16.05	13	1,166	1.11%
2024/03/22	15.1	16.13	0	0.00	16.20	15.1	1,142	1.32%
2024/03/21	2	16.20	0	0.00	16.40	2	1,175	0.17%
2024/03/20	7	16.21	0	0.00	16.10	7	1,184	0.59%
2024/03/19	8	16.60	0	0.00	16.50	8	1,162	0.69%
2024/03/18	9.4	16.36	3	16.38	16.55	6.4	1,153	0.56%
2024/03/15	2.1	16.81	0	0.00	16.75	2.1	1,121	0.19%
2024/03/14	1.1	17.11	12	17.20	17.10	-10.9	1,089	-1.00%
2024/03/13	4	17.25	0	0.00	17.15	4	1,079	0.37%
2024/03/12	3	17.40	0	0.00	17.40	3	1,079	0.28%
2024/03/11	3	17.10	0	0.00	17.30	3	1,080	0.28%
2024/03/08	21.1	17.10	11	17.10	17.00	10.1	1,083	0.93%
2024/03/06	0	0.00	12	17.90	17.90	-12	1,026	-1.17%
2024/03/05	4	17.85	0	0.00	17.85	4	1,041	0.38%
2024/03/04	3	17.90	0	0.00	17.95	3	1,036	0.29%
2024/03/01	9	18.10	0	0.00	18.10	9	1,019	0.89%
2024/02/29	2	18.15	0	0.00	18.20	2	1,021	0.20%
2024/02/27	2	18.10	14	18.11	18.20	-12	1,022	-1.17%
2024/02/26	2.1	18.41	4	18.55	18.40	-1.9	1,027	-0.19%
2024/02/23	0	18.65	2	18.60	18.55	-2	1,027	-0.19%
2024/02/22	0	18.80	1	18.75	18.65	-1	1,043	-0.10%
2024/02/20	0	0.00	1	18.65	18.60	-1	1,042	-0.10%
2024/02/19	0	0.00	10	18.73	18.75	-10	1,047	-0.95%
2024/02/15	5	18.10	0	0.00	18.05	5	1,070	0.47%
2024/02/01	1	18.45	0	0.00	18.50	1	1,085	0.09%
2024/01/30	9	18.37	0	0.00	18.35	9	1,094	0.83%
2024/01/29	0	0.00	5	18.80	18.75	-5	1,107	-0.45%
2024/01/25	13	18.27	0	0.00	18.15	13	1,117	1.16%
2024/01/24	0	0.00	11	18.50	18.50	-11	1,112	-0.99%
2024/01/23	1.1	18.28	4	18.25	18.25	-2.9	1,110	-0.26%
2024/01/22	6	17.95	5	18.00	17.95	1	1,108	0.09%
2024/01/18	0	0.00	1	17.90	17.90	-1	1,101	-0.09%
2024/01/17	11	18.12	0	0.00	18.05	11	1,091	1.01%
2024/01/16	15	18.86	0	0.00	18.80	15	1,042	1.44%
2024/01/11	0	19.20	1	19.10	19.10	-1	1,103	-0.09%
2024/01/10	5	19.10	1	19.10	19.10	4	1,236	0.32%
2024/01/09	7	19.29	5	19.30	19.25	2	1,243	0.16%
2024/01/08	2	19.65	0	0.00	19.60	2	1,244	0.16%
2024/01/04	1	19.60	0	0.00	19.60	1	1,251	0.08%
2024/01/02	5	19.60	0	0.00	19.75	5	1,271	0.39%
2023/12/29	2	19.78	0	0.00	19.75	2	1,255	0.16%
2023/12/28	1	19.85	0	0.00	19.90	1	1,271	0.08%
2023/12/26	9.3	19.77	7	19.99	19.90	2.3	1,278	0.18%
2023/12/25	5	19.65	0	0.00	19.60	5	1,265	0.40%
2023/12/22	2	19.98	3	20.10	19.95	-1	1,251	-0.08%
2023/12/18	3	20.55	29	20.71	20.75	-26	1,220	-2.13%
2023/12/15	1	19.95	36	19.97	20.20	-35	1,151	-3.04%
2023/12/14	0	0.00	2	19.58	19.45	-2	1,113	-0.18%
2023/12/13	4	19.23	0	0.00	19.20	4	1,107	0.36%
2023/12/12	9	19.32	0	0.00	19.25	9	1,122	0.80%
2023/12/11	5	19.41	0	0.00	19.45	5	1,130	0.44%
2023/12/08	1	19.55	0	0.00	19.55	1	1,152	0.09%
2023/12/07	11	19.53	0	0.00	19.50	11	1,166	0.94%
2023/12/05	2	19.68	0	0.00	19.75	2	1,226	0.16%
2023/12/04	5	20.00	15	19.99	19.95	-10	1,212	-0.82%
2023/12/01	0	0.00	2	19.90	19.80	-2	1,211	-0.17%
2023/11/30	20	19.60	2	19.70	19.65	18	1,216	1.48%
2023/11/29	2	19.80	0	0.00	19.75	2	1,223	0.16%
2023/11/28	1	19.85	0	0.00	19.85	1	1,222	0.08%
2023/11/27	2	19.80	0	0.00	19.75	2	1,233	0.16%
2023/11/22	0	0.00	11	20.20	20.20	-11	1,239	-0.89%
2023/11/21	1	20.10	9	20.11	20.05	-8	1,249	-0.64%
2023/11/20	0	0.00	7	19.93	19.95	-7	1,239	-0.56%
2023/11/16	2	19.65	1	19.95	19.90	1	1,250	0.08%
2023/11/15	3	19.40	31	19.58	19.75	-28	1,245	-2.25%
2023/11/14	0	0.00	5.2	18.85	19.00	-5.2	1,228	-0.42%
2023/11/13	10	18.91	2	18.80	18.80	8	1,269	0.63%
2023/11/10	4	18.99	0	0.00	19.00	4	1,304	0.31%
2023/11/09	7	19.09	0	0.00	19.15	7	1,307	0.54%
2023/11/08	4	19.23	0	0.00	19.25	4	1,332	0.30%
2023/11/06	0	0.00	7	19.59	19.55	-7	1,358	-0.52%
2023/11/03	10	19.27	0.1	19.35	19.30	9.9	1,361	0.73%
2023/11/02	6	19.26	0	0.00	19.40	6	1,368	0.44%
2023/10/24	0	0.00	1	19.05	19.25	-1	1,709	-0.06%
2023/10/23	3	19.30	0	0.00	19.20	3	1,735	0.17%
2023/10/20	13	18.95	1	19.10	19.10	12	1,762	0.68%
2023/10/19	7.1	19.42	0	0.00	19.45	7.1	1,748	0.41%
2023/10/18	14	19.68	0	0.00	20.30	14	1,730	0.81%
2023/10/17	1	20.10	0	0.00	20.10	1	1,607	0.06%
2023/10/16	0	20.30	0	0.00	20.45	0	1,618	0.00%
2023/10/13	1	20.25	0	0.00	20.25	1	1,643	0.06%
2023/10/12	0	0.00	0.2	20.30	20.45	-0.2	1,664	-0.01%
2023/10/11	16.2	20.07	0	0.00	20.10	16.2	1,676	0.97%
2023/10/06	5	20.37	1	20.30	20.40	4	1,679	0.24%
2023/10/04	8	20.29	0	0.00	20.30	8	1,727	0.46%
2023/10/03	1	20.65	0	0.00	20.75	1	1,718	0.06%
2023/10/02	1	20.65	0	0.00	20.70	1	1,736	0.06%
2023/09/26	5	20.90	0	0.00	20.80	5	1,860	0.27%
2023/09/21	2	21.15	0	0.00	21.10	2	1,967	0.10%
2023/09/20	3	21.52	0	0.00	21.50	3	1,959	0.15%
2023/09/15	1	21.60	3	21.60	21.80	-2	1,981	-0.10%
2023/09/14	5	21.85	0	21.80	21.85	5	1,968	0.25%
2023/09/13	2	21.90	4	21.90	21.85	-2	1,988	-0.10%
2023/09/12	5	21.24	0	0.00	21.35	5	2,011	0.25%
2023/09/11	5	21.60	0	0.00	21.45	5	2,004	0.25%
2023/09/08	3	22.20	15.5	21.76	21.85	-12.5	1,980	-0.63%
2023/09/07	0	0.00	4	21.05	21.10	-4	1,933	-0.21%
2023/09/06	12	21.10	2	21.30	21.10	10	1,934	0.52%
2023/09/05	2	21.43	0	0.00	21.45	2	1,927	0.10%
2023/09/04	0	0.00	15.2	21.87	21.75	-15.2	1,922	-0.79%
2023/09/01	6.4	21.26	0	0.00	21.25	6.4	1,911	0.33%
2023/08/31	1	21.00	1	21.30	21.25	0	1,912	0.00%
2023/08/30	1	21.10	0	0.00	21.10	1	1,919	0.05%
2023/08/29	0	0.00	2	20.95	21.00	-2	1,921	-0.10%
2023/08/28	4	20.65	0	0.00	20.55	4	1,932	0.21%
2023/08/25	1.1	21.06	8	20.97	20.90	-6.9	1,933	-0.36%
2023/08/24	3	20.53	0	0.00	20.60	3	1,925	0.16%
2023/08/23	2.1	20.60	0	0.00	20.60	2.1	1,928	0.11%
2023/08/22	3	20.82	0	0.00	20.70	3	1,949	0.15%
2023/08/21	1	21.15	0	0.00	21.10	1	1,949	0.05%
2023/08/17	9.5	20.85	0	0.00	20.85	9.5	1,924	0.49%
2023/08/16	2.4	21.38	0	0.00	21.25	2.4	1,882	0.12%
2023/08/15	3.5	22.27	0	0.00	22.25	3.5	1,837	0.19%
2023/08/14	7	22.96	0	0.00	22.55	7	1,830	0.38%
2023/08/11	0.2	23.63	0	0.00	23.55	0.2	1,820	0.01%
2023/08/10	0	0.00	3	24.03	23.85	-3	1,820	-0.16%
2023/08/09	0	0.00	1	24.55	24.10	-1	1,815	-0.06%
2023/08/08	0	0.00	11.5	24.47	24.45	-11.5	1,801	-0.64%
2023/08/07	0	0.00	3	24.40	24.50	-3	1,781	-0.17%
2023/08/04	1.2	24.30	2.3	24.44	24.30	-1.1	1,743	-0.06%
2023/08/02	13	24.58	19.2	24.78	24.30	-6.2	1,703	-0.37%
2023/08/01	0	0.00	6.3	23.76	23.60	-6.3	1,583	-0.40%
2023/07/31	4	23.44	4	23.20	23.30	0	1,573	0.00%
2023/07/27	1	22.70	0	0.00	22.55	1	1,522	0.07%
2023/07/25	0	0.00	4.2	22.85	22.85	-4.2	1,475	-0.28%
2023/07/21	0	0.00	3	22.82	22.80	-3	1,442	-0.21%
2023/07/20	0	0.00	2	22.68	22.70	-2	1,447	-0.14%
2023/07/17	3	22.17	1	22.40	22.30	2	1,441	0.14%
2023/07/14	7	22.23	3	22.30	22.30	4	1,443	0.28%
2023/07/13	2.1	22.62	0	0.00	22.30	2.1	1,447	0.15%
2023/07/12	8.1	22.91	0	0.00	22.60	8.1	1,475	0.55%
2023/07/11	0.1	23.20	0	0.00	23.10	0.1	1,450	0.01%
2023/07/10	10	23.10	0	0.00	23.10	10	1,463	0.68%
2023/07/07	6.2	23.20	0	0.00	23.15	6.2	1,469	0.42%
2023/07/06	1.3	23.72	0.6	23.70	23.65	0.7	1,460	0.05%
2023/07/05	1	24.70	0	0.00	24.70	1	1,445	0.07%
2023/07/04	0	0.00	13.5	24.56	24.50	-13.5	1,469	-0.92%
2023/07/03	1	24.15	2.4	24.16	24.05	-1.4	1,458	-0.09%
2023/06/30	0	0.00	2	23.18	23.10	-2	1,376	-0.15%
2023/06/29	1	23.10	0	0.00	23.15	1	1,387	0.07%
2023/06/27	0	0.00	1	23.25	23.30	-1	1,485	-0.07%
2023/06/26	0.1	23.20	0	0.00	23.10	0.1	1,484	0.01%
2023/06/21	2.1	23.18	1	23.15	23.25	1.1	1,496	0.07%
2023/06/19	4	23.46	0	0.00	23.45	4	1,579	0.25%
2023/06/16	0	0.00	2.7	23.67	23.80	-2.7	1,603	-0.17%
2023/06/14	0.2	23.08	0	0.00	23.10	0.2	1,935	0.01%
2023/06/13	0	23.20	0	0.00	23.20	0	1,953	0.00%
2023/06/12	0	0.00	2	23.05	23.05	-2	1,983	-0.10%
2023/06/09	0	0.00	2	23.35	23.30	-2	2,003	-0.10%
2023/06/08	0	0.00	1	23.25	23.20	-1	2,026	-0.05%
2023/06/07	2	23.33	0	0.00	23.40	2	2,047	0.10%
2023/06/06	0	0.00	4	23.45	23.45	-4	2,044	-0.20%
2023/06/05	2	23.25	0	0.00	23.40	2	2,051	0.10%
2023/06/02	8	22.86	1	22.90	23.00	7	2,043	0.34%
2023/06/01	7	22.78	0	0.00	22.80	7	2,054	0.34%
2023/05/31	2	22.95	0	0.00	23.00	2	2,069	0.10%
2023/05/30	2	22.85	0	0.00	22.85	2	2,069	0.10%
2023/05/29	0	22.95	0	0.00	22.85	0	2,082	0.00%
2023/05/26	3	22.82	0	0.00	22.80	3	2,086	0.14%
2023/05/25	1	23.30	0	0.00	23.30	1	2,069	0.05%
2023/05/23	1	23.65	0.2	23.80	23.65	0.8	2,096	0.04%
2023/05/22	2	23.60	0	0.00	23.70	2	2,138	0.09%
2023/05/17	0	0.00	1	23.75	23.90	-1	2,179	-0.05%
2023/05/15	1	23.00	0	0.00	23.00	1	2,162	0.05%
2023/05/10	0	0.00	5	23.80	23.90	-5	2,205	-0.23%
2023/05/09	0	23.94	0	0.00	23.70	0	2,229	0.00%
2023/05/04	5	24.80	0	0.00	24.70	5	2,310	0.22%
2023/04/28	5	25.50	0	0.00	25.50	5	2,438	0.21%
2023/04/25	0	25.30	0	0.00	25.10	0	2,540	0.00%
2023/04/24	0	0.00	0.2	25.80	25.75	-0.2	2,555	-0.01%
2023/04/20	1	25.65	10	25.45	25.35	-9	2,690	-0.33%
2023/04/18	0	0.00	10	26.10	26.00	-10	2,699	-0.37%
2023/04/17	3	25.95	0	0.00	25.80	3	2,689	0.11%
2023/04/14	0	26.60	1	26.50	26.55	-1	2,642	-0.04%
2023/04/13	1	26.60	0	0.00	26.60	1	2,636	0.04%
2023/04/11	0	0.00	2	26.83	26.90	-2	2,635	-0.08%
2023/04/10	0	0.00	1	26.90	26.95	-1	2,662	-0.04%
2023/04/07	15	27.05	2	26.95	27.05	13	2,666	0.49%
2023/04/06	0	0.00	7.2	26.99	26.55	-7.2	2,665	-0.27%
2023/03/31	2	26.55	0.1	26.65	26.50	1.9	2,707	0.07%
2023/03/30	1	26.40	0	0.00	26.45	1	2,832	0.04%
2023/03/29	0	0.00	2.1	26.51	26.50	-2.1	2,903	-0.07%
2023/03/28	0	0.00	1.2	26.20	26.45	-1.2	2,953	-0.04%
2023/03/27	0.1	25.70	0	0.00	25.65	0.1	2,956	0.00%
2023/03/24	0.2	25.93	0	0.00	25.75	0.2	3,050	0.01%
2023/03/23	0.3	26.00	0	0.00	26.10	0.3	3,104	0.01%
2023/03/22	4.2	26.13	0	0.00	26.05	4.2	3,135	0.13%
2023/03/21	0	0.00	1	26.70	26.55	-1	3,134	-0.03%
2023/03/20	1.1	26.90	0	0.00	26.90	1.1	3,101	0.04%
2023/03/17	0	0.00	1.3	26.19	26.30	-1.3	3,075	-0.04%
2023/03/16	0.3	24.90	0	0.00	24.90	0.3	2,861	0.01%
2023/03/15	0	0.00	10	25.35	25.10	-10	2,865	-0.35%
2023/03/14	0	0.00	5	24.95	24.85	-5	2,869	-0.17%
2023/03/13	1	24.65	1	24.90	24.90	0	2,867	0.00%
2023/03/10	0	0.00	2	25.08	24.80	-2	2,868	-0.07%
2023/03/09	2	24.85	0	0.00	24.90	2	2,919	0.07%
2023/03/08	0	0.00	3	24.80	24.95	-3	3,079	-0.10%
2023/03/03	2	24.33	0	0.00	24.40	2	3,099	0.06%
2023/03/01	3	24.73	1	25.05	24.75	2	3,075	0.07%
2023/02/22	1	24.70	1	25.05	25.20	0	3,084	0.00%
2023/02/20	0	0.00	1.2	25.08	25.10	-1.2	3,082	-0.04%
2023/02/17	0	0.00	1.7	24.37	24.40	-1.7	3,049	-0.06%
2023/02/15	0	0.00	1	23.95	23.95	-1	3,064	-0.03%
2023/02/14	0	0.00	0	24.10	24.10	0	3,060	0.00%
2023/02/10	1	24.10	1	24.25	23.80	0	3,078	0.00%
2023/02/09	0	0.00	7.5	24.30	24.05	-7.5	3,059	-0.25%
2023/02/07	0	0.00	1	24.40	24.40	-1	3,051	-0.03%
2023/02/06	0	0.00	1.1	24.51	24.60	-1.1	3,034	-0.04%
2023/02/03	0	0.00	0.2	24.45	24.35	-0.2	3,004	-0.01%
2023/02/02	0	0.00	0.1	24.20	24.30	-0.1	2,963	0.00%
2023/02/01	1	24.05	1	23.85	23.90	0	2,926	0.00%
2023/01/30	2	23.65	0	0.00	23.70	2	2,841	0.07%
2023/01/17	0	0.00	1	23.50	23.45	-1	2,807	-0.04%
2023/01/13	0	0.00	1	23.35	23.35	-1	2,759	-0.04%
2023/01/12	10	22.95	0	0.00	23.20	10	2,804	0.36%
2023/01/11	0	0.00	2	23.28	23.30	-2	2,812	-0.07%
2023/01/10	0	0.00	1.1	23.39	22.85	-1.1	2,796	-0.04%
2023/01/04	1	22.10	0	0.00	22.05	1	2,705	0.04%
2022/12/29	0	0.00	2	22.23	22.20	-2	2,693	-0.07%
2022/12/28	2	22.15	4	22.24	22.10	-2	2,682	-0.07%
2022/12/23	0	0.00	33	22.17	22.10	-33	2,595	-1.27%
2022/12/22	0	0.00	9	21.81	21.75	-9	2,525	-0.36%
2022/12/21	3	20.90	11	21.25	20.95	-8	2,424	-0.33%
2022/12/20	12	20.88	2	21.60	20.70	10	2,354	0.42%
2022/12/19	8	21.06	0	0.00	21.10	8	2,302	0.35%
2022/12/16	2	21.58	6.2	21.69	21.50	-4.2	2,245	-0.19%
2022/12/15	2	22.10	17.5	22.11	21.75	-15.5	2,152	-0.72%
2022/12/14	3	21.82	11	21.79	21.70	-8	2,099	-0.38%
2022/12/13	0	0.00	25	21.58	21.40	-25	2,046	-1.22%
2022/12/12	5	20.64	1	20.90	20.90	4	1,987	0.20%
2022/12/09	24	21.29	22	21.35	21.05	2	1,987	0.10%
2022/12/08	27	20.49	0	0.00	20.50	27	1,881	1.44%
2022/12/06	22	21.27	0	0.00	21.05	22	1,862	1.18%
2022/12/01	25	22.28	0	0.00	22.25	25	1,809	1.38%
2022/11/30	5	22.45	26	22.06	22.40	-21	1,749	-1.20%
2022/11/28	6	20.37	7	20.79	20.80	-1	1,595	-0.06%
2022/11/25	3	20.63	0	0.00	20.50	3	1,582	0.19%
2022/11/24	1	20.70	0	0.00	20.55	1	1,569	0.06%
2022/11/21	4.1	20.30	0	0.00	20.50	4.1	1,601	0.26%
2022/11/14	0	0.00	5	21.01	21.00	-5	1,752	-0.29%
2022/11/11	1	20.70	0	0.00	20.60	1	1,726	0.06%
2022/11/09	0	0.00	2	20.63	20.60	-2	1,789	-0.11%
2022/11/08	0	0.00	5	20.51	20.40	-5	1,799	-0.28%
2022/11/07	0	0.00	1	20.40	20.25	-1	1,819	-0.05%
2022/11/04	6	19.99	1	20.25	20.20	5	1,849	0.27%
2022/10/27	0	0.00	2	20.73	20.70	-2	2,175	-0.09%
2022/10/26	1	20.00	0	0.00	20.40	1	2,216	0.05%
2022/10/24	12	20.70	0	0.00	20.60	12	2,234	0.54%
2022/10/20	3	20.50	8	21.28	21.60	-5	2,431	-0.21%
2022/10/19	0	0.00	19	21.38	21.05	-19	2,400	-0.79%
2022/10/18	0	0.00	21	20.75	21.00	-21	2,409	-0.87%
2022/10/17	2	19.85	4	20.05	20.10	-2	2,454	-0.08%
2022/10/14	2	20.00	8	19.98	19.95	-6	2,503	-0.24%
2022/10/13	4	19.21	0	0.00	19.15	4	2,579	0.16%
2022/10/12	0	0.00	1	20.10	20.15	-1	2,668	-0.04%
2022/10/11	7	20.14	1	20.35	20.20	6	2,749	0.22%
2022/10/07	1	20.55	0	0.00	20.55	1	2,792	0.04%
2022/10/06	2	20.60	0	0.00	20.70	2	2,829	0.07%
2022/10/05	0	0.00	5	20.82	20.80	-5	2,895	-0.17%
2022/10/04	5	20.75	3	20.93	20.75	2	2,964	0.07%
2022/10/03	0	0.00	1.1	20.50	20.40	-1.1	2,968	-0.04%
2022/09/29	0.2	20.06	3	20.15	20.15	-2.8	3,007	-0.09%
2022/09/28	1.1	19.96	0	0.00	19.70	1.1	3,026	0.03%
2022/09/27	2	20.70	0	0.00	20.75	2	2,998	0.07%
2022/09/26	4	21.01	0	0.00	20.80	4	3,003	0.13%
2022/09/23	9	21.85	0	0.00	21.70	9	3,033	0.30%
2022/09/21	13.1	22.22	0	0.00	22.10	13.1	3,066	0.43%
2022/09/19	0	0.00	5	22.50	22.55	-5	3,056	-0.16%
2022/09/15	0	0.00	3	23.32	23.20	-3	3,093	-0.10%
2022/09/14	8	22.58	12	22.89	23.00	-4	3,120	-0.13%
2022/09/13	1	23.05	2	23.35	23.15	-1	3,142	-0.03%
2022/09/12	18	22.93	0	0.00	22.90	18	3,161	0.57%
2022/09/08	0	0.00	1	22.45	22.85	-1	3,175	-0.03%
2022/09/07	1.3	22.15	0	0.00	22.30	1.3	3,200	0.04%
2022/09/06	3	22.75	0	0.00	22.60	3	3,244	0.09%
2022/09/05	2	22.85	0	0.00	22.80	2	3,249	0.06%
2022/09/02	6	23.03	0	0.00	23.05	6	3,277	0.18%
2022/09/01	6	23.33	0	0.00	23.40	6	3,267	0.18%
2022/08/31	2	23.78	5	23.80	23.75	-3	3,268	-0.09%
2022/08/30	3	23.63	0	0.00	23.70	3	3,290	0.09%
2022/08/29	24	23.42	0	0.00	23.45	24	3,286	0.73%
2022/08/26	1	24.10	0	0.00	24.15	1	3,283	0.03%
2022/08/25	5.1	23.95	0	0.00	24.15	5.1	3,271	0.16%
2022/08/24	0	0.00	3	24.80	24.00	-3	3,264	-0.09%
2022/08/23	2	23.80	0	0.00	23.65	2	3,179	0.06%
2022/08/22	0	0.00	2	24.20	24.10	-2	3,183	-0.06%
2022/08/19	0	0.00	11	23.80	23.85	-11	3,164	-0.35%
2022/08/16	2	23.43	3	23.48	23.55	-1	3,273	-0.03%
2022/08/15	3	23.68	1	23.70	23.65	2	3,272	0.06%
2022/08/11	1	23.60	12	23.81	23.80	-11	3,290	-0.33%
2022/08/10	0	0.00	2	23.35	23.40	-2	3,308	-0.06%
2022/08/09	0	0.00	1	22.65	22.65	-1	3,300	-0.03%
2022/08/08	0	0.00	2	22.00	22.00	-2	3,300	-0.06%
2022/08/05	13	21.29	2	21.35	21.30	11	3,297	0.33%
2022/08/04	5	21.18	0.2	21.30	21.25	4.8	3,337	0.14%
2022/08/02	1	22.40	0	0.00	22.35	1	3,461	0.03%
2022/08/01	5	22.80	0	0.00	22.75	5	3,702	0.14%
2022/07/29	2	22.85	0	0.00	22.85	2	3,934	0.05%
2022/07/28	11	22.90	0	0.00	22.75	11	3,928	0.28%
2022/07/27	0	0.00	4	24.90	24.80	-4	3,814	-0.10%
2022/07/25	2	25.35	0	0.00	25.35	2	3,706	0.05%
2022/07/22	1	25.20	5	25.20	25.10	-4	3,773	-0.11%
2022/07/21	1	25.75	1	25.60	25.70	0	3,762	0.00%
2022/07/20	5	25.65	1	26.15	25.85	4	3,744	0.11%
2022/07/19	1	25.85	33	25.89	25.95	-32	3,734	-0.86%
2022/07/18	1	25.20	20	25.18	25.35	-19	3,722	-0.51%
2022/07/15	0	0.00	2	24.50	24.85	-2	3,697	-0.05%
2022/07/14	0	0.00	2	24.25	24.35	-2	3,677	-0.05%
2022/07/13	0	0.00	1	23.80	23.60	-1	3,661	-0.03%
2022/07/12	9	22.44	0	0.00	22.40	9	3,630	0.25%
2022/07/11	1	24.20	17	23.95	23.95	-16	3,584	-0.45%
2022/07/08	1	24.30	3	24.30	24.25	-2	3,605	-0.06%
2022/07/07	0	0.00	10	24.00	24.10	-10	3,651	-0.27%
2022/07/06	2	23.85	4	23.65	23.60	-2	3,705	-0.05%
2022/07/05	2	24.23	0	0.00	24.35	2	3,743	0.05%
2022/07/04	1	23.75	0	0.00	23.75	1	3,766	0.03%
2022/07/01	10	23.95	8	24.50	23.70	2	3,809	0.05%
2022/06/30	0	0.00	1	24.60	24.75	-1	3,803	-0.03%
2022/06/29	9	25.49	2	25.55	25.15	7	3,799	0.18%
2022/06/28	0	0.00	10	25.80	25.70	-10	3,826	-0.26%
2022/06/24	0	0.00	2	25.18	25.30	-2	3,909	-0.05%
2022/06/23	12	24.27	0	0.00	24.55	12	3,954	0.30%
2022/06/22	4	24.78	10	24.60	24.55	-6	4,065	-0.15%
2022/06/21	1	25.25	1	24.75	25.25	0	4,104	0.00%
2022/06/20	13	24.99	4	25.00	24.60	9	4,131	0.22%
2022/06/17	11	25.55	0	0.00	25.50	11	4,187	0.26%
2022/06/16	8	26.25	5	26.20	25.90	3	4,297	0.07%
2022/06/15	0	0.00	4	26.38	26.55	-4	4,330	-0.09%
2022/06/13	1	25.85	1	25.90	25.90	0	4,398	0.00%
2022/06/10	9	26.21	0	0.00	26.30	9	4,424	0.20%
2022/06/09	0	0.00	2.2	26.36	26.35	-2.2	4,468	-0.05%
2022/06/08	0	0.00	1	26.25	26.30	-1	4,600	-0.02%
2022/06/06	0	0.00	3	26.02	26.00	-3	4,776	-0.06%
2022/06/02	2	25.65	0	0.00	25.65	2	4,916	0.04%
2022/06/01	1	26.00	2	25.95	25.75	-1	5,046	-0.02%
2022/05/31	2	25.65	0	0.00	25.50	2	5,219	0.04%
2022/05/30	0	0.00	1	25.70	25.75	-1	5,806	-0.02%
2022/05/26	0	0.00	1	25.65	25.25	-1	6,344	-0.02%
2022/05/24	1.4	25.08	0	0.00	24.90	1.4	6,374	0.02%
2022/05/23	0.1	25.65	0	0.00	25.50	0.1	6,346	0.00%
2022/05/20	0.1	26.15	0	0.00	26.15	0.1	6,359	0.00%
2022/05/17	1	25.00	1	25.55	25.35	0	6,376	0.00%
2022/05/16	6	24.60	10	24.51	24.65	-4	6,344	-0.06%
2022/05/13	6	23.73	4	23.95	24.00	2	6,361	0.03%
2022/05/12	2	23.35	0	0.00	23.50	2	6,452	0.03%
2022/05/11	22	23.80	0	0.00	23.90	22	6,429	0.34%
2022/05/10	1	24.10	1	24.35	24.45	0	6,381	0.00%
2022/05/09	13	25.40	8	24.58	24.55	5	6,286	0.08%
2022/05/06	20	27.07	17	27.11	27.05	3	6,097	0.05%
2022/05/05	2	29.20	0	0.00	29.00	2	5,944	0.03%
2022/04/28	0	0.00	6	28.75	28.95	-6	6,169	-0.10%
2022/04/27	5	27.68	2	27.70	27.70	3	6,091	0.05%
2022/04/26	12	28.61	10	28.50	28.40	2	6,176	0.03%
2022/04/25	7	28.89	2	29.35	28.75	5	6,183	0.08%
2022/04/22	11	29.90	32	29.88	29.85	-21	6,157	-0.34%
2022/04/21	0	0.00	7	29.14	29.45	-7	6,161	-0.11%
2022/04/20	1	28.55	0	0.00	28.65	1	6,124	0.02%
2022/04/19	1	28.75	1	28.75	28.75	0	6,147	0.00%
2022/04/15	8	29.00	1	29.00	28.95	7	6,379	0.11%
2022/04/14	1	28.95	0	0.00	28.95	1	6,809	0.01%
2022/04/13	0	0.00	11	28.80	28.80	-11	6,888	-0.16%
2022/04/12	17	28.06	2	27.80	27.80	15	6,890	0.22%
2022/04/11	12	28.62	0	0.00	28.30	12	6,869	0.17%
2022/04/08	22	29.16	0	0.00	29.15	22	6,842	0.32%
2022/04/07	1	29.20	3.1	29.29	29.05	-2.1	6,870	-0.03%
2022/04/06	2	29.70	0	0.00	29.65	2	6,909	0.03%
2022/03/31	1	30.20	1	30.10	30.10	0	6,932	0.00%
2022/03/30	6	29.98	2	30.10	30.00	4	6,948	0.06%
2022/03/29	1	29.90	0	0.00	29.85	1	6,917	0.01%
2022/03/28	7	29.86	4	30.25	30.20	3	6,913	0.04%
2022/03/25	2	30.40	29	30.57	30.40	-27	6,893	-0.39%
2022/03/24	3	30.13	1	30.25	30.20	2	6,796	0.03%
2022/03/23	1	30.10	2	30.20	30.20	-1	6,799	-0.01%
2022/03/22	10	30.00	0	0.00	30.20	10	6,782	0.15%
2022/03/21	9	29.57	27	30.00	29.95	-18	6,717	-0.27%
2022/03/17	3	28.58	4	28.83	28.90	-1	6,660	-0.02%
2022/03/16	14	28.43	0	0.00	28.20	14	6,651	0.21%
2022/03/15	5	28.64	1	28.45	28.40	4	6,657	0.06%
2022/03/14	4	28.76	0	0.00	28.85	4	6,692	0.06%
2022/03/11	3	28.60	17	29.06	28.55	-14	6,705	-0.21%
2022/03/10	3	28.45	0	0.00	28.50	3	6,602	0.05%
2022/03/09	12	28.01	0	0.00	28.00	12	6,603	0.18%
2022/03/08	7	28.44	33	28.98	28.05	-26	6,583	-0.39%
2022/03/07	0	0.00	35	30.29	29.65	-35	6,537	-0.54%
2022/03/04	6	30.82	11	30.52	30.50	-5	6,564	-0.08%
2022/03/03	69	31.61	139	32.06	31.45	-70	6,548	-1.07%	大賣/
2022/03/02	11	30.45	39	30.54	31.05	-28	6,038	-0.46%
2022/03/01	5	29.65	3	29.65	29.70	2	5,686	0.04%
2022/02/25	5	28.55	0	0.00	28.40	5	5,692	0.09%
2022/02/24	23	28.50	0	0.00	28.45	23	5,737	0.40%
2022/02/23	0	0.00	2	29.35	29.30	-2	5,798	-0.03%
2022/02/22	3	29.40	2	29.15	29.10	1	5,841	0.02%
2022/02/21	1	29.65	42	29.70	29.75	-41	5,842	-0.70%
2022/02/18	82	29.27	9	29.28	29.35	73	5,858	1.25%
2022/02/17	21	28.95	0	0.00	29.00	21	6,010	0.35%
2022/02/16	1	29.05	0	0.00	29.00	1	6,077	0.02%
2022/02/15	5	28.88	0	0.00	29.00	5	6,105	0.08%
2022/02/14	24	29.25	0	0.00	29.20	24	6,166	0.39%
2022/02/11	1	29.40	3.1	29.56	29.20	-2.1	6,342	-0.03%
2022/02/09	12	29.04	0	0.00	29.45	12	6,392	0.19%
2022/02/08	1.1	28.88	10	29.15	29.20	-8.9	6,392	-0.14%
2022/02/07	0	0.00	6	28.22	28.75	-6	6,372	-0.09%
2022/01/26	1	27.65	0	0.00	27.55	1	6,377	0.02%
2022/01/25	11	27.21	3	27.20	27.20	8	6,429	0.12%
2022/01/24	0	0.00	2	27.60	27.85	-2	6,458	-0.03%
2022/01/21	9	28.13	0	0.00	28.10	9	6,530	0.14%
2022/01/20	2	28.70	0	0.00	28.60	2	6,595	0.03%
2022/01/19	5	29.05	3	28.65	28.65	2	6,694	0.03%
2022/01/18	10	28.81	0	0.00	28.70	10	6,689	0.15%
2022/01/17	2	28.70	0	0.00	28.90	2	6,772	0.03%
2022/01/14	12	28.62	1	28.75	28.75	11	6,950	0.16%
2022/01/13	6	29.40	1	29.45	29.35	5	7,102	0.07%
2022/01/12	11	29.31	0	0.00	29.10	11	7,191	0.15%
2022/01/11	10	29.56	4	29.69	29.30	6	7,293	0.08%
2022/01/10	10	30.18	0	0.00	30.20	10	7,483	0.13%
2022/01/07	22	31.43	21	31.41	30.80	1	7,688	0.01%
2022/01/06	5	30.15	11	30.40	30.25	-6	7,697	-0.08%
2022/01/05	6	30.69	0	0.00	30.60	6	8,095	0.07%
2022/01/04	13	30.89	4	30.80	30.85	9	8,689	0.10%
2022/01/03	3	31.43	0	0.00	31.20	3	9,127	0.03%
2021/12/30	4	31.65	0	0.00	31.55	4	9,556	0.04%
2021/12/29	14	31.80	2	31.55	31.90	12	10,138	0.12%
2021/12/28	2	31.30	10	31.25	31.35	-8	10,712	-0.07%
2021/12/27	0	0.00	35	31.07	31.00	-35	11,127	-0.31%
2021/12/24	6	31.20	0	0.00	31.20	6	11,950	0.05%
2021/12/23	0	0.00	10	31.15	31.25	-10	12,855	-0.08%
2021/12/22	1	31.10	0	0.00	31.05	1	14,973	0.01%
2021/12/21	3	30.75	0	0.00	31.05	3	16,225	0.02%
2021/12/20	1	31.00	5	30.99	31.00	-4	17,505	-0.02%
2021/12/16	2	31.00	0	0.00	30.90	2	19,854	0.01%
2021/12/15	0	0.00	15	30.98	31.05	-15	20,506	-0.07%
2021/12/14	8	31.43	3	31.30	31.10	5	21,861	0.02%
2021/12/13	4	31.55	5	31.55	31.45	-1	23,383	0.00%
2021/12/10	0	0.00	10	31.55	31.50	-10	23,910	-0.04%
2021/12/09	2	32.05	25	32.10	32.05	-23	24,007	-0.10%
2021/12/08	3	32.55	0	0.00	32.45	3	24,107	0.01%
2021/12/07	1	32.10	6	32.20	32.10	-5	24,142	-0.02%
2021/12/06	1	31.60	0	0.00	31.65	1	24,095	0.00%
2021/12/02	0	0.00	5	31.35	31.35	-5	24,161	-0.02%
2021/12/01	1	31.30	0	0.00	31.95	1	24,094	0.00%
2021/11/30	3	31.47	0	0.00	31.40	3	24,052	0.01%
2021/11/29	18	31.66	10	31.55	31.90	8	23,964	0.03%
2021/11/26	7	33.42	3	33.20	33.40	4	23,829	0.02%
2021/11/25	13	33.31	11	33.11	33.05	2	23,805	0.01%
2021/11/24	2	33.35	4	32.80	33.55	-2	23,765	-0.01%
2021/11/23	10	32.43	1	32.95	32.35	9	23,794	0.04%
2021/11/22	7	32.36	17.1	32.58	32.70	-10.1	23,762	-0.04%
2021/11/18	0	0.00	20	33.03	33.00	-20	23,677	-0.08%
2021/11/17	1	33.05	2	33.28	33.35	-1	23,672	0.00%
2021/11/16	4	33.46	11	33.92	33.00	-7	23,674	-0.03%
2021/11/15	2	34.23	4	34.11	33.95	-2	23,540	-0.01%
2021/11/12	9.1	34.81	1	34.85	34.80	8.1	23,513	0.03%
2021/11/11	22	34.90	3	34.82	34.70	19	23,516	0.08%
2021/11/10	22.1	35.58	4	35.83	35.35	18.1	23,511	0.08%
2021/11/09	5.4	34.61	1	34.65	34.55	4.4	23,255	0.02%
2021/11/08	1.2	34.75	2	34.58	34.35	-0.8	23,225	0.00%
2021/11/05	2	34.13	5	34.24	34.20	-3	23,213	-0.01%
2021/11/04	18	34.16	2	34.00	34.00	16	23,204	0.07%
2021/11/03	11	34.33	4.4	34.55	34.40	6.6	23,181	0.03%
2021/11/02	2	34.05	0	0.00	33.75	2	23,168	0.01%
2021/11/01	0	0.00	11	34.37	34.45	-11	23,137	-0.05%
2021/10/29	7	34.39	2	34.58	34.40	5	23,112	0.02%
2021/10/28	9	34.78	2	34.70	34.60	7	23,013	0.03%
2021/10/27	0.1	35.20	3	35.32	35.40	-2.9	22,954	-0.01%
2021/10/26	12.2	35.86	7	35.66	35.40	5.2	22,876	0.02%
2021/10/25	3	36.18	13	36.17	36.25	-10	22,792	-0.04%
2021/10/22	29	36.32	30	36.05	36.00	-1	22,749	0.00%
2021/10/21	12	37.86	10	37.73	37.45	2	22,630	0.01%
2021/10/20	2	36.98	3	37.35	37.00	-1	22,522	0.00%
2021/10/19	17	37.15	15	37.32	37.35	2	22,571	0.01%
2021/10/18	28	37.66	25	38.08	37.80	3	22,550	0.01%
2021/10/15	25	36.42	35	36.23	36.85	-10	22,358	-0.04%
2021/10/14	33	36.37	12	36.42	35.90	21	22,261	0.09%
2021/10/13	32	38.60	33.1	38.68	37.70	-1.1	21,920	-0.01%
2021/10/12	45	38.60	43	39.16	38.00	2	21,540	0.01%
2021/10/08	50	38.72	5.2	38.68	38.70	44.8	21,009	0.21%
2021/10/07	6	38.02	9	38.18	38.60	-3	20,791	-0.01%
2021/10/06	43	38.03	9	37.87	37.05	34	20,704	0.16%
2021/10/05	16	36.50	31	36.57	37.80	-15	20,263	-0.07%
2021/10/04	25	36.52	23	36.82	35.75	2	19,806	0.01%
2021/10/01	56	37.87	64.1	37.60	36.85	-8.1	19,614	-0.04%
2021/09/30	74	38.55	33	38.64	37.70	41	19,341	0.21%
2021/09/29	157	41.04	139.3	40.73	39.90	17.7	18,976	0.09%	大買/大賣/
2021/09/28	18	40.63	130.5	40.85	41.20	-112.5	17,900	-0.63%	大賣/鉅額交易
2021/09/27	46	40.23	74.3	40.03	39.70	-28.3	20,273	-0.14%
2021/09/24	26	38.88	32.1	38.93	38.95	-6.1	20,095	-0.03%
2021/09/23	35	37.41	51	37.51	37.90	-16	19,214	-0.08%
2021/09/22	2	36.25	25	36.08	36.45	-23	18,579	-0.12%
2021/09/17	82.2	36.52	13	36.90	35.65	69.2	18,086	0.38%
2021/09/16	99	36.13	178.3	36.66	37.15	-79.3	16,909	-0.47%	大賣/
2021/09/15	19	34.78	17	34.83	34.00	2	15,636	0.01%
2021/09/14	5	33.50	4	34.13	34.00	1	15,398	0.01%
2021/09/13	2.5	33.19	14	34.09	34.00	-11.5	15,526	-0.07%
2021/09/10	2	33.10	17.6	33.00	33.10	-15.6	15,655	-0.10%
2021/09/09	0	31.75	2	32.00	32.00	-2	15,754	-0.01%
2021/09/08	4	31.68	2	32.25	31.60	2	15,992	0.01%
2021/09/07	0	0.00	2	32.18	32.95	-2	16,689	-0.01%
2021/09/03	0	0.00	3	32.55	32.35	-3	16,864	-0.02%
2021/09/02	0	0.00	1	32.10	32.00	-1	17,089	-0.01%
2021/09/01	0	0.00	1	32.70	32.65	-1	17,361	-0.01%
2021/08/31	0	0.00	6	32.98	32.95	-6	17,576	-0.03%
2021/08/30	5	32.66	21	32.79	32.55	-16	17,926	-0.09%
2021/08/27	10	32.32	9	32.76	32.75	1	18,213	0.01%
2021/08/26	0	0.00	1	31.65	31.70	-1	19,025	-0.01%
2021/08/25	11	31.38	3	31.52	31.35	8	20,738	0.04%
2021/08/24	10	31.30	1	31.20	31.15	9	21,035	0.04%
2021/08/20	4	29.96	1	30.20	30.05	3	22,028	0.01%
2021/08/18	1	31.30	0	0.00	31.25	1	22,947	0.00%
2021/08/16	3	30.63	3	31.55	30.50	0	23,202	0.00%
2021/08/13	1	32.45	0	0.00	32.10	1	23,247	0.00%
2021/08/12	0	0.00	1	32.85	33.30	-1	23,400	0.00%
2021/08/11	1	32.25	1	32.46	32.50	0	23,721	0.00%
2021/08/10	0	0.00	5	33.60	33.25	-5	23,915	-0.02%
2021/08/09	0	0.00	6	33.78	33.70	-6	24,186	-0.02%
2021/08/06	4	34.03	11	34.32	33.85	-7	24,524	-0.03%
2021/08/05	1	33.70	0	0.00	33.70	1	24,927	0.00%
2021/08/04	2	33.95	4	34.06	34.00	-2	25,165	-0.01%
2021/08/02	2	32.75	31	33.57	33.75	-29	25,844	-0.11%
2021/07/30	6	32.88	2	32.95	32.75	4	26,439	0.02%
2021/07/29	0	0.00	3	32.77	32.75	-3	26,948	-0.01%
2021/07/28	6	32.23	0	0.00	32.10	6	27,428	0.02%
2021/07/27	2.2	32.95	2	32.85	32.65	0.2	28,122	0.00%
2021/07/26	29	34.54	0	0.00	34.25	29	29,395	0.10%
2021/07/23	1	34.89	3	34.85	34.95	-2	30,292	-0.01%
2021/07/22	1	33.60	0	0.00	33.55	1	30,733	0.00%
2021/07/21	10	33.88	1	34.10	33.90	9	31,155	0.03%
2021/07/20	16	35.02	40	35.30	34.80	-24	31,290	-0.08%
2021/07/19	10	36.30	2	36.50	36.50	8	31,526	0.03%
2021/07/15	0	0.00	7	35.42	36.25	-7	33,050	-0.02%
2021/07/14	36	34.82	4	34.90	35.05	32	34,334	0.09%
2021/07/13	12.2	35.18	36	35.94	35.00	-23.8	34,887	-0.07%
2021/07/12	6	36.68	7.7	37.01	36.55	-1.7	35,710	0.00%
2021/07/09	44	37.16	3.2	37.34	37.00	40.8	36,360	0.11%
2021/07/08	10	37.50	9	37.33	37.45	1	36,740	0.00%
2021/07/07	41.1	38.17	8	37.94	37.70	33.1	37,114	0.09%
2021/07/06	5	39.62	7.1	39.21	39.60	-2.1	36,992	-0.01%
2021/07/05	17.2	39.78	79	39.51	39.10	-61.8	36,582	-0.17%
2021/07/02	173	40.73	283.4	43.63	38.00	-110.4	35,624	-0.31%	大買/大賣/鉅額交易
2021/07/01	9	40.09	238	40.74	40.80	-229	32,131	-0.71%	大賣/鉅額交易
2021/06/30	13	36.47	40	36.78	37.10	-27	31,205	-0.09%
2021/06/29	137	36.39	34	37.47	36.30	103	30,938	0.33%	大買/鉅額交易
2021/06/28	3	36.20	2	36.18	36.40	1	30,515	0.00%
2021/06/25	2	36.25	0	0.00	35.90	2	30,451	0.01%
2021/06/24	144	35.97	24	36.07	36.30	120	30,419	0.39%	大買/鉅額交易
2021/06/23	30	36.10	31	36.33	35.55	-1	30,216	0.00%
2021/06/22	172	35.06	3	35.10	35.00	169	29,952	0.56%	大買/鉅額交易
2021/06/21	25	34.39	1	34.30	34.10	24	29,728	0.08%
2021/06/18	16	35.92	4	35.89	35.80	12	29,486	0.04%
2021/06/17	5	36.70	3	36.97	36.85	2	29,354	0.01%
2021/06/16	62	37.59	116	37.94	36.30	-54	29,221	-0.18%	大賣/
2021/06/15	1	35.55	0	0.00	35.85	1	28,506	0.00%
2021/06/11	12	35.53	3.5	35.87	35.75	8.5	28,550	0.03%
2021/06/10	5	35.54	15	35.16	35.95	-10	28,699	-0.03%
2021/06/09	9	36.76	22	37.40	36.25	-13	28,751	-0.05%
2021/06/08	123	37.58	6	38.21	37.20	117	28,929	0.40%	大買/鉅額交易
2021/06/07	17	37.71	2	38.40	38.15	15	29,315	0.05%
2021/06/04	7.5	38.51	9	38.54	38.25	-1.5	29,199	-0.01%
2021/06/03	20	39.05	20	39.09	39.00	0	29,262	0.00%
2021/06/02	19.2	38.70	39	38.73	37.70	-19.8	28,922	-0.07%
2021/06/01	5	35.94	22	35.92	36.50	-17	27,258	-0.06%
2021/05/31	18	36.61	55	37.11	36.30	-37	27,050	-0.14%
2021/05/28	10	34.51	10	34.45	34.20	0	26,387	0.00%
2021/05/27	7	33.56	1	34.00	33.05	6	26,125	0.02%
2021/05/26	34	34.28	10	33.75	33.70	24	25,938	0.09%
2021/05/25	2	32.55	18	34.31	34.45	-16	25,343	-0.06%
2021/05/24	1	31.50	2	31.15	31.35	-1	25,296	0.00%
2021/05/21	5	30.74	13	31.33	31.55	-8	25,265	-0.03%
2021/05/20	5	31.50	1	31.70	30.40	4	25,212	0.02%
2021/05/19	4	31.13	1	31.00	31.60	3	25,136	0.01%
2021/05/18	5	30.70	4	29.89	30.90	1	24,986	0.00%
2021/05/17	57	28.17	63	28.28	28.10	-6	24,875	-0.02%
2021/05/14	8	30.95	16	31.38	31.20	-8	24,620	-0.03%
2021/05/13	3	28.67	17	28.66	29.80	-14	24,303	-0.06%
2021/05/12	3	31.68	6	31.26	30.50	-3	23,917	-0.01%
2021/05/11	30	34.15	12	34.09	33.85	18	23,736	0.08%
2021/05/10	13	36.13	28	36.23	36.25	-15	23,436	-0.06%
2021/05/07	48	35.78	37	35.80	36.10	11	23,217	0.05%
2021/05/06	21	37.15	14	37.94	37.00	7	22,688	0.03%
2021/05/05	25	36.79	44	36.18	35.90	-19	22,513	-0.08%
2021/05/04	49	36.03	9	35.41	35.10	40	22,098	0.18%
2021/05/03	113	40.65	42.4	39.65	39.00	70.6	21,523	0.33%	大買/
2021/04/29	28	38.30	64.2	39.15	41.35	-36.2	20,315	-0.18%
2021/04/28	34	37.77	4	38.23	37.60	30	19,398	0.15%
2021/04/27	25	36.20	32.2	36.75	37.15	-7.2	19,018	-0.04%
2021/04/26	1	36.85	5	37.03	37.40	-4	18,623	-0.02%
2021/04/23	23	35.71	41	35.27	36.05	-18	18,461	-0.10%
2021/04/22	66	38.36	42	38.22	36.40	24	18,361	0.13%
2021/04/21	29	37.48	27.1	37.33	37.20	1.9	17,484	0.01%
2021/04/20	45	37.02	55.1	36.88	37.15	-10.1	16,836	-0.06%
2021/04/19	20	37.46	37.7	37.67	38.75	-17.7	15,642	-0.11%
2021/04/16	27.1	34.17	128	33.91	35.25	-100.9	14,910	-0.68%	大賣/
2021/04/15	103	31.07	31.7	31.70	32.05	71.3	13,874	0.51%	大買/
2021/04/14	18	29.63	75	29.54	29.15	-57	13,338	-0.43%
2021/04/13	89	29.20	25	29.88	28.80	64	12,951	0.49%
2021/04/12	38	28.29	45	28.70	28.75	-7	12,421	-0.06%
2021/04/09	1	26.15	2	26.15	26.15	-1	12,234	-0.01%
2021/04/08	7	25.64	13.6	25.51	25.65	-6.6	12,313	-0.05%
2021/04/07	5	25.83	42	26.08	25.85	-37	12,564	-0.29%
2021/04/06	15	26.60	14	26.36	26.40	1	12,562	0.01%
2021/04/01	1	25.60	53	25.60	25.60	-52	12,538	-0.41%
2021/03/31	0	0.00	1	25.35	25.50	-1	12,650	-0.01%
2021/03/30	0	0.00	2.6	25.04	25.20	-2.6	12,840	-0.02%
2021/03/29	0.8	24.85	2	25.00	24.95	-1.2	13,816	-0.01%
2021/03/26	74	24.46	4	24.45	24.65	70	15,252	0.46%
2021/03/25	1	24.45	1	24.35	24.00	0	15,354	0.00%
2021/03/24	3	23.97	4	23.88	24.10	-1	15,359	-0.01%
2021/03/23	10	23.95	1	24.00	23.80	9	15,387	0.06%
2021/03/22	5	23.85	9	24.02	24.15	-4	15,412	-0.03%
2021/03/19	4	23.86	0	0.00	23.95	4	15,544	0.03%
2021/03/18	5	24.23	1	24.20	24.20	4	15,626	0.03%
2021/03/17	9	24.43	19	24.34	24.15	-10	15,673	-0.06%
2021/03/16	58	24.79	8	24.64	24.60	50	15,624	0.32%
2021/03/15	13	25.60	72	25.38	25.80	-59	15,413	-0.38%
2021/03/12	6	24.83	45	25.01	25.30	-39	15,193	-0.26%
2021/03/11	34	23.84	50	24.40	24.45	-16	15,074	-0.11%
2021/03/10	6	23.26	52	23.17	23.30	-46	14,761	-0.31%
2021/03/09	25	22.56	14	22.58	22.70	11	14,550	0.08%
2021/03/08	159	23.06	33	23.36	23.25	126	14,315	0.88%	大買/鉅額交易
2021/03/05	2	21.83	3	22.40	21.70	-1	13,831	-0.01%
2021/03/04	15	22.10	0	0.00	22.25	15	13,912	0.11%
2021/03/03	20	22.15	2	21.88	22.15	18	14,011	0.13%
2021/03/02	3	22.18	0	0.00	21.65	3	14,023	0.02%
2021/02/26	2	22.15	0	0.00	22.15	2	14,132	0.01%
2021/02/25	0	0.00	1	22.25	22.30	-1	14,487	-0.01%
2021/02/24	2	22.13	5	21.87	21.65	-3	14,774	-0.02%
2021/02/23	0	0.00	7.3	22.13	22.25	-7.3	14,872	-0.05%
2021/02/22	10	21.95	0	0.00	21.90	10	14,791	0.07%
2021/02/19	2	21.75	55	21.76	21.90	-53	14,809	-0.36%
2021/02/18	54.5	22.09	1	21.60	21.75	53.5	14,865	0.36%
2021/02/17	1	21.00	13	21.25	21.50	-12	15,052	-0.08%
2021/02/03	4	20.99	4	21.00	21.05	0	15,936	0.00%
2021/02/02	0	0.00	20	20.75	20.95	-20	16,066	-0.12%
2021/02/01	1	19.65	2	20.00	20.40	-1	16,283	-0.01%
2021/01/29	7	20.16	3	20.25	20.10	4	16,551	0.02%
2021/01/28	7	20.71	263	20.65	20.65	-256	16,527	-1.55%	大賣/鉅額交易
2021/01/27	232	20.63	9	20.64	20.60	223	16,551	1.35%	大買/鉅額交易
2021/01/26	2	19.75	230	19.60	19.75	-228	16,437	-1.39%	大賣/鉅額交易
2021/01/25	228	20.05	0	0.00	20.15	228	16,467	1.38%	大買/鉅額交易
2021/01/21	2	18.65	0.5	19.00	18.70	1.5	16,443	0.01%
2021/01/20	3	18.68	31	18.66	18.65	-28	16,679	-0.17%
2021/01/19	1	19.90	16	20.10	19.70	-15	16,937	-0.09%
2021/01/18	2	20.05	0	0.00	20.00	2	17,350	0.01%
2021/01/15	2	20.38	4	20.60	20.70	-2	17,316	-0.01%
2021/01/14	4	21.28	2.9	21.23	21.20	1.1	17,192	0.01%
2021/01/13	1.5	21.53	8	21.55	21.70	-6.5	17,145	-0.04%
2021/01/12	3.5	21.59	6	21.57	21.50	-2.5	17,124	-0.01%
2021/01/11	2	22.58	1	22.85	22.35	1	16,962	0.01%
2021/01/08	2	22.33	0	0.00	22.25	2	17,133	0.01%
2021/01/07	12.5	22.68	98	23.07	22.60	-85.5	17,083	-0.50%
2021/01/06	9	22.28	0	0.00	22.05	9	16,947	0.05%
2021/01/05	5	22.65	2	22.65	22.70	3	17,181	0.02%
2021/01/04	16	23.07	13	22.96	22.95	3	17,103	0.02%
2020/12/31	5	22.42	44.6	22.52	22.60	-39.6	16,890	-0.23%
2020/12/30	34	22.31	71	22.25	22.15	-37	16,704	-0.22%
2020/12/29	3	22.00	2	21.85	21.95	1	16,457	0.01%
2020/12/28	29	21.93	6	22.00	22.00	23	16,379	0.14%
2020/12/25	23	21.98	3	21.90	21.90	20	16,215	0.12%
2020/12/24	85	21.72	39	21.93	21.90	46	16,067	0.29%
2020/12/23	76	21.50	15.2	21.42	21.00	60.8	15,843	0.38%
2020/12/22	25	22.42	153.1	22.60	21.45	-128.1	15,000	-0.85%	大賣/鉅額交易
2020/12/21	3	20.60	31	20.84	20.75	-28	13,652	-0.21%
2020/12/18	5	20.28	0	0.00	20.30	5	13,650	0.04%
2020/12/16	0	0.00	1	20.50	20.65	-1	13,962	-0.01%
2020/12/15	2	21.10	3.4	20.64	20.55	-1.4	14,724	-0.01%
2020/12/14	41	20.31	15	20.35	20.65	26	16,035	0.16%
2020/12/10	1	20.65	5	20.38	20.40	-4	16,052	-0.02%
2020/12/09	2	20.45	8	20.40	20.45	-6	16,208	-0.04%
2020/12/08	0	0.00	1	20.45	20.50	-1	16,748	-0.01%
2020/12/07	10	20.99	3	20.50	20.65	7	17,595	0.04%
2020/12/04	42	20.36	29	20.56	20.65	13	18,007	0.07%
2020/12/03	10	19.95	0	0.00	19.85	10	18,221	0.05%
2020/12/02	14	19.92	11	19.80	19.75	3	18,883	0.02%
2020/12/01	3	19.97	3	20.12	20.20	0	18,815	0.00%
2020/11/30	6	20.13	20	20.29	19.90	-14	18,901	-0.07%
2020/11/27	5	20.11	1	20.00	19.85	4	18,820	0.02%
2020/11/26	4	20.11	2	20.10	20.20	2	18,621	0.01%
2020/11/25	2	20.13	0	20.25	20.10	2	18,576	0.01%
2020/11/24	12.1	20.39	2	20.30	20.20	10.1	18,379	0.05%
2020/11/23	6	20.04	48.5	20.74	20.90	-42.5	17,947	-0.24%
2020/11/20	3	19.75	4	19.58	19.80	-1	17,494	-0.01%
2020/11/18	4	19.18	3	18.90	19.00	1	17,220	0.01%
2020/11/17	0	0.00	6	18.83	19.10	-6	17,149	-0.03%
2020/11/16	12	18.69	6	18.59	18.70	6	17,023	0.04%
2020/11/13	14	19.45	2	19.60	19.25	12	16,657	0.07%
2020/11/12	14	20.09	10	19.60	19.60	4	16,513	0.02%
2020/11/11	34.4	20.01	70.1	20.15	20.00	-35.7	16,366	-0.22%
2020/11/10	1	19.20	1	19.45	19.10	0	15,820	0.00%
2020/11/09	39	19.10	3	19.00	19.10	36	15,591	0.23%
2020/11/06	2	18.98	40	18.73	19.00	-38	15,226	-0.25%
2020/11/05	3	18.25	0	0.00	18.30	3	14,840	0.02%
2020/11/04	40	18.20	7.5	18.26	18.10	32.5	14,739	0.22%
2020/11/03	4	18.45	43	18.67	18.60	-39	14,574	-0.27%
2020/11/02	2.6	17.86	6.3	17.96	17.95	-3.7	14,306	-0.03%
2020/10/30	10.1	17.60	5	17.85	17.65	5.1	14,143	0.04%
2020/10/29	12	18.04	10	17.73	17.95	2	13,990	0.01%
2020/10/28	16	18.36	19	18.68	18.20	-3	13,767	-0.02%
2020/10/27	37	18.26	18	18.27	18.50	19	13,405	0.14%
2020/10/26	8	18.10	60	17.89	17.95	-52	12,908	-0.40%
2020/10/23	0	0.00	11	17.24	17.15	-11	12,334	-0.09%
2020/10/22	6	17.04	31	17.10	17.15	-25	12,219	-0.20%
2020/10/20	18	16.58	3	16.78	16.60	15	11,987	0.13%
2020/10/19	0	0.00	5	16.50	16.60	-5	11,907	-0.04%
2020/10/16	16	16.60	7	16.71	16.45	9	11,877	0.08%
2020/10/15	0	0.00	3	16.63	16.65	-3	11,639	-0.03%
2020/10/14	6	16.32	18	16.39	16.40	-12	11,511	-0.10%
2020/10/13	18	16.25	7	16.64	16.25	11	11,336	0.10%
2020/10/12	1	16.10	0	0.00	16.20	1	10,910	0.01%
2020/10/08	4	16.38	3	16.45	16.35	1	10,878	0.01%
2020/10/07	1	16.40	33	16.54	16.45	-32	10,815	-0.30%
2020/10/06	2	16.35	2	16.45	16.50	0	10,738	0.00%
2020/10/05	0	0.00	18	15.81	16.25	-18	10,644	-0.17%
2020/09/29	7.7	15.68	2	15.65	15.85	5.7	10,589	0.05%
2020/09/28	7	16.01	2	15.88	16.00	5	10,516	0.05%
2020/09/25	36	15.86	7.1	16.24	15.60	28.9	10,431	0.28%
2020/09/24	13	16.06	3	16.27	16.00	10	10,168	0.10%
2020/09/23	6	16.92	3.1	16.78	16.25	2.9	9,913	0.03%
2020/09/22	49	16.88	14	16.93	17.00	35	9,673	0.36%
2020/09/21	14	17.42	26	17.34	17.10	-12	9,469	-0.13%
2020/09/18	26	17.65	93	17.69	17.50	-67	9,205	-0.73%
2020/09/17	88	17.39	96	17.67	17.55	-8	8,368	-0.10%
2020/09/16	1	15.85	1	16.10	16.20	0	6,853	0.00%
2020/09/15	5	15.70	0.1	16.15	16.25	4.9	6,847	0.07%
2020/09/14	3	16.18	2.1	16.04	15.90	0.9	6,652	0.01%
2020/09/11	9	16.45	5.4	16.55	16.20	3.6	6,375	0.06%
2020/09/10	1	17.10	9.1	16.99	17.20	-8.1	5,752	-0.14%
2020/09/09	14	16.22	65	16.03	16.15	-51	4,808	-1.06%
2020/09/08	8	15.12	16	15.12	15.30	-8	4,004	-0.20%
2020/09/07	22	15.15	42.1	15.23	15.25	-20.1	3,496	-0.57%
2020/09/04	2	13.80	7	14.00	13.90	-5	2,763	-0.18%
2020/09/03	3	13.50	2	13.95	13.80	1	2,682	0.04%
2020/09/01	0	0.00	10	13.05	13.10	-10	2,435	-0.41%
2020/08/31	5	13.15	4	13.01	13.00	1	2,447	0.04%
2020/08/28	2	12.95	0	0.00	12.90	2	2,420	0.08%
2020/08/27	1	12.80	0	0.00	12.80	1	2,448	0.04%
2020/08/26	0	0.00	30	12.90	12.85	-30	2,433	-1.23%
2020/08/25	5	13.00	8	12.96	12.95	-3	2,440	-0.12%
2020/08/21	10	12.75	0	0.00	12.75	10	2,403	0.42%
2020/08/20	8	12.43	0	0.00	12.35	8	2,368	0.34%
2020/08/19	0	0.00	55	12.91	12.90	-55	2,326	-2.36%
2020/08/18	30	13.00	5	13.00	13.10	25	2,292	1.09%
2020/08/17	2	13.15	11	12.91	13.35	-9	2,223	-0.40%
2020/08/14	0	0.00	0.4	12.40	12.45	-0.4	2,021	-0.02%
2020/08/13	0	0.00	5	12.25	12.30	-5	2,028	-0.25%
2020/08/11	0.1	12.20	0	12.20	12.20	0.1	2,127	0.00%
2020/08/10	0	0.00	6	12.20	12.20	-6	2,124	-0.28%
2020/08/07	0.1	11.95	1	12.05	11.95	-0.9	2,110	-0.04%
2020/08/06	50	11.75	0	0.00	11.80	50	2,097	2.38%
2020/08/04	0	0.00	1	11.45	11.45	-1	2,117	-0.05%
2020/07/29	0	0.00	0.1	11.35	11.35	-0.1	2,204	0.00%
2020/07/28	0.1	11.25	0	0.00	11.20	0.1	2,231	0.00%
2020/07/27	37	11.42	0	0.00	11.45	37	2,272	1.63%
2020/07/22	1	12.50	0	0.00	12.55	1	2,282	0.04%
2020/07/21	0	0.00	2.8	12.46	12.55	-2.8	2,283	-0.12%
2020/07/15	0.1	12.65	0	0.00	12.65	0.1	2,366	0.00%
2020/07/13	29.3	12.40	0	0.00	12.50	29.3	2,390	1.23%
2020/07/09	0	0.00	52	12.59	12.60	-52	2,418	-2.15%
2020/07/08	0	0.00	63	12.51	12.50	-63	2,413	-2.61%
2020/07/07	5	12.45	3	12.45	12.45	2	2,404	0.08%
2020/07/06	0.1	12.35	1	12.45	12.40	-0.9	2,404	-0.04%
2020/06/24	5	12.35	0	0.00	12.45	5	2,518	0.20%
2020/06/22	2	12.65	5	12.80	12.60	-3	2,547	-0.12%
2020/06/18	58	12.10	0	0.00	12.10	58	2,506	2.31%
2020/06/17	50	12.12	3	12.25	12.05	47	2,586	1.82%
2020/06/11	5	12.25	1	12.10	12.10	4	2,687	0.15%
2020/06/10	0	0.00	0	12.45	12.45	0	2,681	0.00%
2020/06/09	0	0.00	9	12.56	12.60	-9	2,721	-0.33%
2020/06/05	0	0.00	70	12.40	12.35	-70	2,686	-2.61%
2020/06/04	0	0.00	2	12.40	12.20	-2	2,662	-0.08%
2020/06/03	0	0.00	1	12.15	12.30	-1	2,663	-0.04%
2020/05/26	5	12.00	0	11.90	11.95	5	2,603	0.19%
2020/05/21	2.3	12.24	5	12.10	12.25	-2.7	2,576	-0.11%
2020/05/19	6	12.27	2	12.28	12.40	4	2,509	0.16%
2020/05/15	0	0.00	6.9	11.80	11.85	-6.9	2,397	-0.29%
2020/05/12	0	0.00	1	11.95	12.05	-1	2,380	-0.04%
2020/05/11	5	12.15	1	12.15	12.15	4	2,353	0.17%
2020/04/30	0	0.00	8	12.25	12.45	-8	2,244	-0.36%
2020/04/29	4	12.00	0	0.00	12.10	4	2,217	0.18%
2020/04/27	65	12.02	0	0.00	12.05	65	2,235	2.91%
2020/04/23	0	0.00	1	11.85	11.80	-1	2,168	-0.05%
2020/04/21	1	11.00	1	11.15	10.85	0	2,070	0.00%
2020/04/17	0	0.00	1	11.60	11.45	-1	2,022	-0.05%
2020/04/13	2	11.10	1	11.20	11.10	1	1,947	0.05%
2020/04/09	1	10.70	0	0.00	10.75	1	1,925	0.05%
2020/04/08	0	0.00	1	10.50	10.65	-1	1,908	-0.05%
2020/04/01	0	0.00	1	10.00	10.10	-1	1,822	-0.05%
2020/03/31	5	9.98	65	9.96	10.05	-60	1,818	-3.30%
2020/03/27	3	9.74	0	0.00	9.70	3	1,795	0.17%
2020/03/26	0	0.00	10	9.66	9.55	-10	1,782	-0.56%
2020/03/25	66	9.59	1	9.52	9.70	65	1,788	3.64%
2020/03/24	11	8.85	0	0.00	8.90	11	1,767	0.62%
2020/03/23	2	8.25	0	0.00	8.25	2	1,763	0.11%
2020/03/20	0	0.00	1	9.15	8.73	-1	1,761	-0.06%
2020/03/19	1	8.55	0	0.00	8.55	1	1,720	0.06%
2020/03/18	3	9.50	0	0.00	9.50	3	1,682	0.18%
2020/03/16	2	10.02	2	10.25	10.00	0	1,754	0.00%
2020/03/13	5	9.75	0	0.00	10.45	5	1,793	0.28%
2020/03/12	1	10.80	0	0.00	10.75	1	1,721	0.06%
2020/03/10	1	11.60	0	0.00	11.60	1	1,664	0.06%
2020/03/09	1	11.75	0	0.00	11.65	1	1,639	0.06%
2020/02/27	1	11.90	0	0.00	11.95	1	1,613	0.06%
2020/02/26	3	12.05	0	0.00	12.15	3	1,593	0.19%
2020/01/31	2	12.60	0	0.00	12.55	2	2,162	0.09%
2020/01/30	0	0.00	2	12.83	12.55	-2	2,176	-0.09%
2020/01/17	0	0.00	0	13.65	13.70	0	2,155	0.00%
2020/01/08	0	0.00	3	13.80	13.70	-3	2,182	-0.14%
2020/01/06	0	0.00	3	14.10	14.10	-3	2,146	-0.14%
2019/12/23	0	0.00	5	13.95	13.95	-5	2,102	-0.24%
2019/12/20	1	14.15	1	14.10	14.20	0	2,100	0.00%
2019/12/18	0	0.00	1	14.50	14.50	-1	2,049	-0.05%
2019/12/17	2	14.40	0	0.00	14.50	2	2,011	0.10%
2019/12/16	2	14.20	0	0.00	14.25	2	1,936	0.10%
2019/12/13	2	14.20	1	14.00	14.05	1	1,923	0.05%
2019/12/11	2	14.00	1	14.05	13.95	1	2,083	0.05%
2019/12/09	0	0.00	0.8	13.55	13.60	-0.8	2,023	-0.04%
2019/12/04	0.2	13.55	0	0.00	13.60	0.2	2,072	0.01%
2019/11/29	3	13.70	0	0.00	13.70	3	2,127	0.14%
2019/11/15	0	0.00	1	13.55	13.60	-1	2,246	-0.04%
2019/11/14	1	13.40	0	0.00	13.30	1	2,290	0.04%
2019/11/07	0	0.00	2	14.08	14.25	-2	2,168	-0.09%
2019/11/05	0	0.00	75	13.85	13.90	-75	2,008	-3.73%
2019/10/31	0	0.00	4	13.40	13.40	-4	1,818	-0.22%
2019/10/29	75	13.18	0.6	13.05	13.20	74.4	1,765	4.21%
2019/10/15	0	0.00	2	12.70	12.70	-2	1,713	-0.12%
2019/09/26	2	13.20	0	0.00	13.25	2	1,678	0.12%
2019/09/23	0	0.00	0.1	13.05	13.10	-0.1	1,643	-0.01%
2019/09/20	0	0.00	7	13.05	13.15	-7	1,630	-0.43%
2019/09/19	0	0.00	4	13.08	13.10	-4	1,623	-0.25%
2019/09/18	0	0.00	13	13.12	13.20	-13	1,597	-0.81%
2019/09/16	8	13.81	0	0.00	13.55	8	1,520	0.53%
2019/09/10	1	12.90	0	0.00	12.95	1	1,255	0.08%
2019/09/09	0	0.00	2	13.00	12.90	-2	1,246	-0.16%
2019/09/04	0	0.00	1	12.90	13.00	-1	1,164	-0.09%
2019/08/30	10	12.55	0	0.00	12.65	10	1,083	0.92%
2019/08/23	0	0.00	1	12.40	12.60	-1	970	-0.10%
2019/08/21	0	0.00	2	12.25	12.25	-2	972	-0.21%
2019/08/06	2	11.55	0	0.00	11.55	2	837	0.24%
2019/08/02	0	0.00	1	11.90	11.90	-1	827	-0.12%
2019/07/25	0	0.00	7	11.85	11.80	-7	797	-0.88%
2019/07/24	0	0.00	13	12.10	12.05	-13	795	-1.63%
2019/07/23	1	12.05	0	0.00	12.10	1	778	0.13%
2019/07/19	0	0.00	5	12.15	12.15	-5	763	-0.66%
2019/07/17	0	0.00	5	12.15	12.15	-5	774	-0.65%
2019/07/12	0	0.00	63	12.05	12.05	-63	777	-8.11%
2019/07/09	3	12.05	0	0.00	12.05	3	796	0.38%
2019/07/02	0	0.00	10	12.05	12.05	-10	797	-1.25%
2019/07/01	2	11.90	2	12.05	11.90	0	789	0.00%
2019/06/27	5	11.80	0	0.00	11.80	5	793	0.63%
2019/06/19	0	0.00	5	11.75	11.80	-5	772	-0.65%
2019/06/10	0	0.00	0.5	11.65	11.70	-0.5	819	-0.06%
2019/06/06	1	11.80	0	0.00	11.80	1	813	0.12%
2019/05/31	0	0.00	2	12.05	12.00	-2	832	-0.24%
2019/05/29	0	0.00	5	11.95	12.00	-5	828	-0.60%
2019/05/27	0	0.00	2	11.85	11.90	-2	777	-0.26%
2019/05/21	0	0.00	10	11.90	11.90	-10	800	-1.25%
2019/05/17	2	11.75	0	0.00	11.70	2	807	0.25%
2019/05/15	3	11.80	0	0.00	11.75	3	825	0.36%
2019/05/10	1	11.60	0	0.00	11.75	1	864	0.12%
2019/05/09	0	0.00	10	11.75	11.75	-10	855	-1.17%
2019/05/08	5	11.75	0	0.00	11.75	5	840	0.59%
2019/05/06	15	11.85	4	11.75	11.75	11	841	1.31%
2019/05/03	5	11.90	0	0.00	11.90	5	835	0.60%
2019/05/02	0	0.00	3	11.95	11.95	-3	830	-0.36%
2019/04/26	25	11.95	0	0.00	11.95	25	831	3.01%
2019/04/25	11	11.95	0	0.00	12.00	11	831	1.32%
2019/04/24	0	0.00	11	12.05	12.00	-11	830	-1.32%
2019/04/23	0	0.00	4	11.95	11.95	-4	814	-0.49%
2019/04/22	5	11.90	0	0.00	11.95	5	809	0.62%
2019/04/19	13	11.90	0.5	11.90	11.95	12.5	805	1.55%
2019/04/18	1	11.85	1	11.90	11.85	0	807	0.00%
2019/04/17	3	12.00	0	0.00	12.00	3	796	0.38%
2019/04/16	5	12.00	0	0.00	12.05	5	787	0.64%
2019/03/26	0	0.00	2	12.00	12.00	-2	752	-0.27%
2019/03/18	5	12.05	0	0.00	12.10	5	723	0.69%
2019/03/15	0	0.00	2	12.05	12.00	-2	721	-0.28%
2019/03/12	1	12.15	0	0.00	12.20	1	730	0.14%
2019/03/07	2	12.25	1	12.35	12.20	1	799	0.13%
2019/03/04	20	12.25	0	0.00	12.25	20	799	2.50%
2019/02/27	0	0.00	20	12.40	12.30	-20	784	-2.55%
2019/02/21	7	12.39	5	12.60	12.35	2	769	0.26%
2019/02/19	10	12.30	0	0.00	12.30	10	750	1.33%
2019/02/15	12	12.24	0	0.00	12.20	12	775	1.55%
2019/02/14	20	12.40	0	0.00	12.35	20	769	2.60%
2019/02/13	0.1	12.30	0	0.00	12.40	0.1	753	0.01%
2019/02/12	0	0.00	25	11.95	11.95	-25	721	-3.47%
2019/02/11	25	11.80	0	0.00	11.85	25	721	3.46%
2019/01/28	5	11.80	0	0.00	11.85	5	739	0.68%
2018/12/24	0	0.00	1	11.85	11.85	-1	889	-0.11%
2018/12/21	20	11.85	0	0.00	11.75	20	901	2.22%
2018/12/19	0	0.00	2	12.00	12.00	-2	905	-0.22%
2018/12/14	10	12.25	0	0.00	12.20	10	956	1.05%
2018/12/06	0	0.00	4	12.15	12.05	-4	971	-0.41%
2018/12/05	34	12.35	0	0.00	12.35	34	960	3.54%
2018/12/03	3.6	12.18	2	12.25	12.30	1.6	949	0.17%
2018/11/29	0.2	12.45	0	0.00	12.40	0.2	891	0.02%
2018/11/23	2	12.50	0	0.00	12.55	2	879	0.23%
2018/11/20	0	0.00	1.4	12.76	12.75	-1.4	875	-0.16%
2018/11/15	2	12.95	0	0.00	12.80	2	890	0.22%
2018/11/12	2	12.65	0	0.00	12.65	2	849	0.24%
2018/11/06	12	12.55	10	12.50	12.50	2	846	0.24%
2018/10/25	1	11.65	5	11.80	11.65	-4	805	-0.50%
2018/10/16	10	12.40	0	0.00	12.35	10	773	1.29%
2018/10/09	3	13.50	10.5	13.55	13.50	-7.5	712	-1.05%
2018/10/05	1	13.75	0	0.00	13.60	1	698	0.14%
2018/10/04	0	0.00	1	13.85	13.80	-1	676	-0.15%
2018/09/27	1	14.15	2.1	14.10	14.10	-1.1	668	-0.16%
2018/09/25	0	0.00	1	14.25	14.10	-1	667	-0.15%
2018/09/21	2	13.95	0	0.00	14.00	2	635	0.31%
2018/08/28	0	0.00	20	13.80	13.85	-20	728	-2.74%
2018/08/23	4	13.70	0	0.00	13.80	4	756	0.53%
2018/08/21	0	0.00	5	13.70	13.65	-5	748	-0.67%
2018/08/16	20	13.60	0	0.00	13.60	20	766	2.61%
2018/08/14	5	13.60	4	13.60	13.70	1	787	0.13%
2018/08/09	5	13.92	0	0.00	13.90	5	878	0.57%
2018/08/02	1	13.85	0	0.00	13.80	1	933	0.11%
2018/07/30	0	0.00	3	13.80	13.80	-3	946	-0.32%
2018/07/25	4	14.04	0	0.00	14.05	4	940	0.43%
2018/07/18	0.4	13.95	0	0.00	13.95	0.4	948	0.04%
2018/07/13	10	13.90	0	0.00	13.90	10	964	1.04%
2018/06/19	0	0.00	2	14.60	14.55	-2	1,059	-0.19%
2018/06/07	0	0.00	1	14.70	14.70	-1	1,086	-0.09%
2018/06/05	0	0.00	2	14.85	14.65	-2	1,104	-0.18%
2018/06/04	2	14.90	0	0.00	14.90	2	1,102	0.18%
2018/05/30	10	14.65	0	0.00	14.65	10	1,092	0.92%
2018/05/28	0	0.00	3	14.75	14.70	-3	1,099	-0.27%
2018/05/24	2	14.93	0	0.00	14.90	2	1,135	0.18%
2018/05/23	0	0.00	20	15.03	15.00	-20	1,144	-1.75%
2018/05/18	1	15.20	1	15.05	15.15	0	1,158	0.00%
2018/05/17	1	14.70	0	0.00	14.70	1	1,079	0.09%
2018/05/09	2	14.60	0	0.00	14.50	2	1,182	0.17%
2018/04/17	0	0.00	1	14.60	14.55	-1	1,645	-0.06%
2018/04/13	5	15.00	0	0.00	14.85	5	1,861	0.27%
2018/04/12	1	15.00	0	0.00	14.90	1	1,897	0.05%
2018/04/10	3	14.50	0	0.00	14.55	3	1,930	0.16%
2018/04/09	1	14.60	0	0.00	14.55	1	2,002	0.05%
2018/03/29	0	0.00	20	14.55	14.55	-20	2,480	-0.81%
2018/03/27	3	14.60	0	0.00	14.55	3	2,568	0.12%
2018/03/23	20	14.60	0	0.00	14.60	20	2,683	0.75%
2018/03/13	0	0.00	5	15.25	15.30	-5	3,139	-0.16%
2018/03/06	0.2	14.90	0	0.00	14.90	0.2	3,530	0.01%
2018/03/02	0.4	15.00	0	0.00	15.00	0.4	3,570	0.01%
2018/03/01	0	0.00	2	15.05	15.20	-2	3,576	-0.06%
2018/02/21	3	14.92	10	14.95	14.95	-7	3,614	-0.19%
2018/02/09	2	14.55	0	0.00	14.55	2	3,595	0.06%
2018/02/06	1	14.80	45	14.52	14.55	-44	3,611	-1.22%
2018/02/05	0.3	15.30	0	0.00	15.30	0.3	3,632	0.01%
2018/01/31	5	15.45	0	0.00	15.55	5	3,706	0.13%
2018/01/30	0	0.00	4	15.58	15.60	-4	3,701	-0.11%
2018/01/24	1	15.70	0	0.00	15.80	1	3,705	0.03%
2018/01/23	10	15.73	0	0.00	15.65	10	3,685	0.27%
2018/01/22	22	15.94	20	15.90	15.85	2	3,632	0.06%
2018/01/19	6	16.05	0	0.00	15.90	6	3,588	0.17%
2018/01/16	20	16.25	0	0.00	16.30	20	3,500	0.57%
2018/01/15	0	0.00	0.5	16.30	16.35	-0.5	3,471	-0.01%
2018/01/10	23	16.71	20	16.80	16.70	3	3,365	0.09%
2018/01/08	0	0.00	3	16.47	16.50	-3	3,156	-0.10%
2018/01/03	55	16.23	0	0.00	16.30	55	3,047	1.80%
2018/01/02	22	16.49	0	0.00	16.50	22	2,973	0.74%