台聚 (1304)-凱基-高雄券商分點個股進出

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
16.35
漲跌
▲0.15
漲幅
+0.93%
成交量
1,940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－凱基-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高雄券商分點個股進出
凱基-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	23	16.25	0	0.00	16.20	23	1,514	1.52%
2024/04/16	2	16.25	0	0.00	16.20	2	1,501	0.13%
2024/04/15	10	16.75	32	16.75	16.70	-22	1,452	-1.51%
2024/04/12	2	16.20	0	0.00	16.10	2	1,342	0.15%
2024/04/09	0	0.00	3	16.55	16.60	-3	1,297	-0.23%
2024/04/08	2	15.90	0	0.00	16.00	2	1,257	0.16%
2024/04/03	1	16.00	0	0.00	15.95	1	1,238	0.08%
2024/04/02	1	16.15	0	0.00	16.15	1	1,224	0.08%
2024/03/27	6	15.89	0	0.00	15.95	6	1,211	0.50%
2024/03/20	0.1	16.39	0	0.00	16.10	0.1	1,184	0.01%
2024/03/19	3	16.50	1	16.55	16.50	2	1,162	0.17%
2024/03/18	2.1	16.34	0	0.00	16.55	2.1	1,153	0.18%
2024/03/15	0.1	17.05	0	0.00	16.75	0.1	1,121	0.01%
2024/03/13	10	17.15	0	0.00	17.15	10	1,079	0.93%
2024/03/12	0	0.00	1	17.45	17.40	-1	1,079	-0.09%
2024/03/08	4.1	17.08	0	0.00	17.00	4.1	1,083	0.38%
2024/03/07	2	17.58	11	17.60	17.55	-9	1,055	-0.85%
2024/03/05	0.1	17.95	0	0.00	17.85	0.1	1,041	0.01%
2024/03/04	12.1	17.98	0	0.00	17.95	12.1	1,036	1.17%
2024/02/29	3	18.15	0	0.00	18.20	3	1,021	0.29%
2024/02/26	0	18.30	0	0.00	18.40	0	1,027	0.00%
2024/02/23	10	18.55	0	0.00	18.55	10	1,027	0.97%
2024/02/22	0	18.80	0	0.00	18.65	0	1,043	0.00%
2024/02/21	0	18.80	0	0.00	18.75	0	1,043	0.00%
2024/02/20	7	18.56	0	0.00	18.60	7	1,042	0.67%
2024/02/19	4	18.70	2	18.73	18.75	2	1,047	0.19%
2024/02/15	2.1	18.00	0	0.00	18.05	2.1	1,070	0.20%
2024/02/01	0	0.00	3	18.52	18.50	-3	1,085	-0.28%
2024/01/29	0	0.00	1	18.85	18.75	-1	1,107	-0.09%
2024/01/25	0.1	18.48	0	0.00	18.15	0.1	1,117	0.01%
2024/01/24	0.1	18.60	21	18.55	18.50	-21	1,112	-1.88%
2024/01/23	0	0.00	0.2	18.20	18.25	-0.2	1,110	-0.01%
2024/01/22	2	18.00	0	18.00	17.95	2	1,108	0.18%
2024/01/19	2	17.85	0	0.00	17.90	2	1,108	0.18%
2024/01/18	1	17.95	0	0.00	17.90	1	1,101	0.09%
2024/01/17	21.2	18.01	0	0.00	18.05	21.2	1,091	1.94%
2024/01/03	0	0.00	1	19.85	19.65	-1	1,278	-0.08%
2024/01/02	1	19.55	0	0.00	19.75	1	1,271	0.08%
2023/12/27	0	19.90	0	0.00	19.90	0	1,275	0.00%
2023/12/22	5	20.07	1	20.00	19.95	4	1,251	0.32%
2023/12/21	0	0.00	2.3	20.39	20.30	-2.3	1,242	-0.19%
2023/12/19	2	20.40	0	0.00	20.15	2	1,229	0.16%
2023/12/18	3	20.63	1	20.70	20.75	2	1,220	0.16%
2023/12/15	0	0.00	6	20.20	20.20	-6	1,151	-0.52%
2023/12/14	0	0.00	1	19.55	19.45	-1	1,113	-0.09%
2023/12/13	1.1	19.30	0	0.00	19.20	1.1	1,107	0.10%
2023/12/12	2.1	19.40	0	0.00	19.25	2.1	1,122	0.19%
2023/12/11	0.1	19.50	0	0.00	19.45	0.1	1,130	0.01%
2023/12/07	0.2	19.69	0	0.00	19.50	0.2	1,166	0.02%
2023/12/06	0.1	19.85	0	0.00	19.70	0.1	1,181	0.00%
2023/12/05	1	19.70	2	19.85	19.75	-1	1,226	-0.08%
2023/12/04	0.1	19.90	0	0.00	19.95	0.1	1,212	0.01%
2023/11/29	10	19.80	0	0.00	19.75	10	1,223	0.82%
2023/11/27	1	19.85	0	0.00	19.75	1	1,233	0.08%
2023/11/22	1	20.20	2	20.15	20.20	-1	1,239	-0.08%
2023/11/20	0	0.00	2.2	19.90	19.95	-2.2	1,239	-0.18%
2023/11/17	0	0.00	1	19.75	19.90	-1	1,243	-0.08%
2023/11/16	2	19.75	0	0.00	19.90	2	1,250	0.16%
2023/11/15	0	0.00	3	19.63	19.75	-3	1,245	-0.24%
2023/11/13	1	18.90	0	0.00	18.80	1	1,269	0.08%
2023/11/10	0.1	19.05	0	0.00	19.00	0.1	1,304	0.01%
2023/11/08	8	19.25	0	0.00	19.25	8	1,332	0.60%
2023/11/06	0	0.00	1	19.50	19.55	-1	1,358	-0.07%
2023/11/03	0.1	19.35	0	0.00	19.30	0.1	1,361	0.00%
2023/10/31	0	0.00	1	19.15	19.25	-1	1,457	-0.07%
2023/10/26	1	19.30	0	0.00	19.25	1	1,654	0.06%
2023/10/24	0.1	19.20	0.2	19.50	19.25	-0.2	1,709	-0.01%
2023/10/23	9	19.30	0	0.00	19.20	9	1,735	0.52%
2023/10/20	0.4	19.09	3	18.90	19.10	-2.6	1,762	-0.15%
2023/10/19	6.1	19.17	3	19.45	19.45	3.1	1,748	0.18%
2023/10/18	5.1	19.68	0	0.00	20.30	5.1	1,730	0.29%
2023/10/17	2	20.10	0	0.00	20.10	2	1,607	0.12%
2023/10/13	1	20.25	0	0.00	20.25	1	1,643	0.06%
2023/10/11	1	20.10	0	0.00	20.10	1	1,676	0.06%
2023/10/05	0.1	20.40	0	0.00	20.40	0.1	1,722	0.01%
2023/10/04	4	20.40	0	0.00	20.30	4	1,727	0.23%
2023/10/02	3	20.73	0	0.00	20.70	3	1,736	0.17%
2023/09/25	0	0.00	0.2	21.30	21.20	-0.2	1,959	-0.01%
2023/09/20	0	0.00	1	21.50	21.50	-1	1,959	-0.05%
2023/09/18	1	21.70	0.1	21.85	21.80	0.9	1,969	0.05%
2023/09/14	3	21.77	2	21.65	21.85	1	1,968	0.05%
2023/09/12	0.1	21.30	4	21.30	21.35	-3.9	2,011	-0.19%
2023/09/11	0.1	21.60	0	0.00	21.45	0.1	2,004	0.00%
2023/09/08	2	21.90	0	0.00	21.85	2	1,980	0.10%
2023/09/06	2.1	21.20	0	0.00	21.10	2.1	1,934	0.11%
2023/09/05	0.1	21.40	0	0.00	21.45	0.1	1,927	0.01%
2023/09/04	0	0.00	2	21.95	21.75	-2	1,922	-0.10%
2023/08/24	0.1	20.60	0	0.00	20.60	0.1	1,925	0.01%
2023/08/23	0.1	20.70	0	0.00	20.60	0.1	1,928	0.01%
2023/08/22	2	20.70	0	0.00	20.70	2	1,949	0.10%
2023/08/17	1	20.40	0	0.00	20.85	1	1,924	0.05%
2023/08/16	5.3	21.40	0	0.00	21.25	5.3	1,882	0.28%
2023/08/14	6	23.12	0	0.00	22.55	6	1,830	0.33%
2023/08/11	0.3	23.43	0	0.00	23.55	0.3	1,820	0.02%
2023/08/10	1	24.10	0	0.00	23.85	1	1,820	0.05%
2023/08/08	0	0.00	2	24.55	24.45	-2	1,801	-0.11%
2023/08/04	0	0.00	8	24.29	24.30	-8	1,743	-0.46%
2023/08/02	5	24.20	5	24.31	24.30	0	1,703	0.00%
2023/07/26	1	22.85	0	0.00	22.90	1	1,496	0.07%
2023/07/25	0	0.00	1	22.85	22.85	-1	1,475	-0.07%
2023/07/12	1	22.65	0	0.00	22.60	1	1,475	0.07%
2023/07/04	0	0.00	1	24.25	24.50	-1	1,469	-0.07%
2023/06/26	0	0.00	33	23.09	23.10	-33	1,484	-2.22%
2023/06/19	2	23.55	0	0.00	23.45	2	1,579	0.13%
2023/06/16	0	0.00	2	23.65	23.80	-2	1,603	-0.12%
2023/06/13	0	0.00	1	23.10	23.20	-1	1,953	-0.05%
2023/06/06	0	0.00	10	23.40	23.45	-10	2,044	-0.49%
2023/06/05	4	23.30	4	23.25	23.40	0	2,051	0.00%
2023/06/01	2	22.80	0	0.00	22.80	2	2,054	0.10%
2023/05/31	0	0.00	1	23.10	23.00	-1	2,069	-0.05%
2023/05/25	0	0.00	0	23.30	23.30	0	2,069	0.00%
2023/05/23	3	23.80	0	0.00	23.65	3	2,096	0.14%
2023/05/17	3	23.30	3	23.50	23.90	0	2,179	0.00%
2023/05/16	0	0.00	1	23.30	23.20	-1	2,166	-0.05%
2023/05/12	1	23.70	1	23.60	23.45	0	2,184	0.00%
2023/05/11	1	23.70	1	23.60	23.60	0	2,197	0.00%
2023/05/10	0	0.00	4	23.85	23.90	-4	2,205	-0.18%
2023/05/05	0	0.00	1.5	24.65	24.45	-1.5	2,280	-0.06%
2023/05/02	0	0.00	0	25.40	25.40	0	2,399	0.00%
2023/04/26	0	0.00	2	25.40	25.55	-2	2,506	-0.08%
2023/04/21	1	25.45	0	0.00	25.40	1	2,592	0.04%
2023/04/18	0	0.00	3	26.10	26.00	-3	2,699	-0.11%
2023/04/17	2	25.92	0	0.00	25.80	2	2,689	0.07%
2023/04/14	0	0.00	0	26.45	26.55	0	2,642	0.00%
2023/04/13	1	26.65	0	0.00	26.60	1	2,636	0.04%
2023/04/11	0	0.00	3	26.85	26.90	-3	2,635	-0.11%
2023/04/10	0	0.00	5	26.96	26.95	-5	2,662	-0.19%
2023/04/07	0	0.00	2	27.10	27.05	-2	2,666	-0.07%
2023/04/06	4	26.90	5	26.65	26.55	-1	2,665	-0.04%
2023/03/31	1	26.50	1	26.55	26.50	0	2,707	0.00%
2023/03/29	0	0.00	4	26.60	26.50	-4	2,903	-0.14%
2023/03/28	5	26.00	5	25.95	26.45	0	2,953	0.00%
2023/03/24	0.1	25.75	10.3	25.95	25.75	-10.2	3,050	-0.34%
2023/03/23	20	26.10	2	26.15	26.10	18	3,104	0.58%
2023/03/22	1	26.00	1	26.05	26.05	0	3,135	0.00%
2023/03/21	3	26.80	0	0.00	26.55	3	3,134	0.10%
2023/03/20	1	27.25	4	27.09	26.90	-3	3,101	-0.10%
2023/03/17	30	26.42	31	26.65	26.30	-1	3,075	-0.03%
2023/03/16	0	0.00	2	25.05	24.90	-2	2,861	-0.07%
2023/03/15	0	0.00	3	25.30	25.10	-3	2,865	-0.10%
2023/03/14	0	0.00	5	24.90	24.85	-5	2,869	-0.17%
2023/03/13	0	24.85	0	0.00	24.90	0	2,867	0.00%
2023/03/10	5	24.80	0	0.00	24.80	5	2,868	0.17%
2023/03/07	0	0.00	10	24.90	24.85	-10	3,081	-0.32%
2023/03/03	5.1	24.40	0	0.00	24.40	5.1	3,099	0.16%
2023/03/01	1	24.75	0	0.00	24.75	1	3,075	0.03%
2023/02/22	0	0.00	2	25.00	25.20	-2	3,084	-0.06%
2023/02/21	0	25.05	0	0.00	25.05	0	3,078	0.00%
2023/02/20	1	25.10	0	0.00	25.10	1	3,082	0.03%
2023/02/17	20.1	24.20	0	0.00	24.40	20.1	3,049	0.66%
2023/02/16	0	0.00	1	24.00	23.95	-1	3,063	-0.03%
2023/02/15	0	23.95	0	0.00	23.95	0	3,064	0.00%
2023/02/10	1	23.80	1	24.30	23.80	0	3,078	0.00%
2023/02/09	3	24.05	0	0.00	24.05	3	3,059	0.10%
2023/02/08	0	24.30	10	24.50	24.30	-10	3,057	-0.33%
2023/01/11	0	0.00	20	22.85	23.30	-20	2,812	-0.71%
2023/01/10	0	0.00	15	22.93	22.85	-15	2,796	-0.54%
2023/01/09	0	0.00	10	22.30	22.40	-10	2,707	-0.37%
2023/01/06	30	22.00	0	0.00	21.90	30	2,677	1.12%
2022/12/30	30	22.27	30	22.20	22.10	0	2,705	0.00%
2022/12/29	0	0.00	0	22.10	22.20	0	2,693	0.00%
2022/12/27	12	22.35	27	22.25	22.20	-15	2,646	-0.57%
2022/12/26	15	22.00	1.3	22.33	22.35	13.7	2,630	0.52%
2022/12/23	1	22.00	2	22.18	22.10	-1	2,595	-0.04%
2022/12/22	0	0.00	6	21.93	21.75	-6	2,525	-0.24%
2022/12/19	1	21.30	25	21.20	21.10	-24	2,302	-1.04%
2022/12/16	25	21.60	0	0.00	21.50	25	2,245	1.11%
2022/12/15	6.2	21.89	6	22.07	21.75	0.2	2,152	0.01%
2022/12/14	0	0.00	3	21.95	21.70	-3	2,099	-0.14%
2022/12/12	0	0.00	1	20.75	20.90	-1	1,987	-0.05%
2022/12/09	25	21.61	23	21.38	21.05	2	1,987	0.10%
2022/12/08	1	20.50	0	0.00	20.50	1	1,881	0.05%
2022/12/02	1	22.00	0	0.00	21.90	1	1,826	0.05%
2022/12/01	7	22.22	70	22.41	22.25	-63	1,809	-3.48%
2022/11/30	110	22.71	44	22.25	22.40	66	1,749	3.77%	大買/
2022/11/29	1	20.80	0	0.00	20.90	1	1,582	0.06%
2022/11/28	0.1	20.36	0	0.00	20.80	0.1	1,595	0.01%
2022/11/25	0	0.00	1	20.60	20.50	-1	1,582	-0.06%
2022/11/23	2	20.38	0	0.00	20.45	2	1,570	0.13%
2022/11/18	0	0.00	21	20.65	20.60	-21	1,623	-1.29%
2022/11/11	1	20.60	1	20.70	20.60	0	1,726	0.00%
2022/11/10	10	20.60	1	20.55	20.60	9	1,735	0.52%
2022/11/08	12	20.36	21	20.48	20.40	-9	1,799	-0.50%
2022/11/07	1	20.10	0	0.00	20.25	1	1,819	0.05%
2022/11/04	1	19.95	0	0.00	20.20	1	1,849	0.05%
2022/10/28	0.1	20.65	0	0.00	20.20	0.1	2,138	0.00%
2022/10/25	0.1	20.10	0	0.00	20.10	0.1	2,227	0.00%
2022/10/20	1	20.50	1.7	21.23	21.60	-0.7	2,431	-0.03%
2022/10/19	0	0.00	2	21.40	21.05	-2	2,400	-0.08%
2022/10/14	0	0.00	28	19.93	19.95	-28	2,503	-1.12%
2022/10/13	5.2	19.32	0	0.00	19.15	5.2	2,579	0.20%
2022/10/12	0.2	19.92	0	0.00	20.15	0.2	2,668	0.01%
2022/10/11	0	0.00	1	20.30	20.20	-1	2,749	-0.04%
2022/10/06	1	20.60	0	0.00	20.70	1	2,829	0.04%
2022/09/30	0	0.00	10	20.15	20.55	-10	2,985	-0.33%
2022/09/28	1.1	20.25	0	0.00	19.70	1.1	3,026	0.04%
2022/09/27	2.2	20.60	0	0.00	20.75	2.2	2,998	0.07%
2022/09/23	1	21.60	0	0.00	21.70	1	3,033	0.03%
2022/09/21	1.1	22.12	0	0.00	22.10	1.1	3,066	0.03%
2022/09/16	0	0.00	3	22.93	22.85	-3	3,080	-0.10%
2022/09/15	0	0.00	1	23.30	23.20	-1	3,093	-0.03%
2022/09/14	0	0.00	1	22.80	23.00	-1	3,120	-0.03%
2022/09/12	1	23.10	1	23.00	22.90	0	3,161	0.00%
2022/09/08	4	22.54	0	0.00	22.85	4	3,175	0.13%
2022/09/07	1	22.25	0	0.00	22.30	1	3,200	0.03%
2022/09/05	0.1	22.85	1	22.85	22.80	-1	3,249	-0.03%
2022/09/02	2.1	23.01	1	23.00	23.05	1.1	3,277	0.03%
2022/09/01	0	23.50	0	0.00	23.40	0	3,267	0.00%
2022/08/26	0.1	24.20	1	24.30	24.15	-1	3,283	-0.03%
2022/08/25	0	0.00	1	24.15	24.15	-1	3,271	-0.03%
2022/08/24	2	24.23	0	0.00	24.00	2	3,264	0.06%
2022/08/22	2	24.15	0	0.00	24.10	2	3,183	0.06%
2022/08/19	1	23.80	0	0.00	23.85	1	3,164	0.03%
2022/08/17	0	23.55	0	0.00	23.50	0	3,233	0.00%
2022/08/16	0	0.00	3	23.40	23.55	-3	3,273	-0.09%
2022/08/15	0	0.00	7	23.89	23.65	-7	3,272	-0.21%
2022/08/12	1	23.70	0	0.00	23.70	1	3,279	0.03%
2022/08/11	2	23.60	0	0.00	23.80	2	3,290	0.06%
2022/08/09	0	0.00	33	22.44	22.65	-33	3,300	-1.00%
2022/08/05	18	21.18	0	0.00	21.30	18	3,297	0.55%
2022/08/04	5.1	21.25	0	0.00	21.25	5.1	3,337	0.15%
2022/08/02	6.1	22.43	0	0.00	22.35	6.1	3,461	0.18%
2022/07/29	10	22.80	0	0.00	22.85	10	3,934	0.25%
2022/07/28	7	22.69	3	22.70	22.75	4	3,928	0.10%
2022/07/27	5	24.80	30	24.80	24.80	-25	3,814	-0.66%
2022/07/26	0	25.25	0	0.00	25.15	0	3,718	0.00%
2022/07/22	8	25.10	1	25.70	25.10	7	3,773	0.19%
2022/07/21	1	25.60	0	0.00	25.70	1	3,762	0.03%
2022/07/20	0	0.00	4	26.03	25.85	-4	3,744	-0.11%
2022/07/19	2	25.40	13	25.85	25.95	-11	3,734	-0.29%
2022/07/18	5	25.20	10	24.60	25.35	-5	3,722	-0.13%
2022/07/15	8	24.10	7	24.80	24.85	1	3,697	0.03%
2022/07/14	1	23.50	1	24.10	24.35	0	3,677	0.00%
2022/07/12	2	22.78	0	0.00	22.40	2	3,630	0.06%
2022/07/08	0	0.00	1	24.35	24.25	-1	3,605	-0.03%
2022/07/06	1	23.75	0	0.00	23.60	1	3,705	0.03%
2022/07/05	0	0.00	1	24.30	24.35	-1	3,743	-0.03%
2022/07/01	0	0.00	1	24.05	23.70	-1	3,809	-0.03%
2022/06/24	0	0.00	7	25.29	25.30	-7	3,909	-0.18%
2022/06/21	0	0.00	5	25.20	25.25	-5	4,104	-0.12%
2022/06/17	0	0.00	7	25.45	25.50	-7	4,187	-0.17%
2022/06/16	4	26.53	0	0.00	25.90	4	4,297	0.09%
2022/06/15	3	26.40	0	0.00	26.55	3	4,330	0.07%
2022/06/14	0	0.00	30	25.70	25.80	-30	4,349	-0.69%
2022/06/07	0	0.00	10	26.00	26.00	-10	4,654	-0.21%
2022/05/30	0	0.00	0	25.75	25.75	0	5,806	0.00%
2022/05/25	0	0.00	1	25.50	25.65	-1	6,354	-0.02%
2022/05/23	10	25.60	5	25.58	25.50	5	6,346	0.08%
2022/05/20	0	0.00	5	26.00	26.15	-5	6,359	-0.08%
2022/05/19	10	25.70	6	25.68	26.05	4	6,390	0.06%
2022/05/18	0	0.00	5	26.05	26.00	-5	6,387	-0.08%
2022/05/16	5	24.80	4	24.65	24.65	1	6,344	0.02%
2022/05/12	1	23.50	0	0.00	23.50	1	6,452	0.02%
2022/05/11	4.1	23.83	1	23.90	23.90	3.1	6,429	0.05%
2022/05/09	5.2	25.26	52	24.46	24.55	-46.8	6,286	-0.74%
2022/05/06	38.1	27.21	10	27.15	27.05	28.1	6,097	0.46%
2022/05/05	10	29.10	0	0.00	29.00	10	5,944	0.17%
2022/05/03	0	0.00	8	28.50	28.75	-8	6,064	-0.13%
2022/04/28	0	0.00	2	28.90	28.95	-2	6,169	-0.03%
2022/04/27	6	27.65	1	27.65	27.70	5	6,091	0.08%
2022/04/26	2	28.40	2	28.43	28.40	0	6,176	0.00%
2022/04/25	3	28.98	0	0.00	28.75	3	6,183	0.05%
2022/04/22	0	0.00	0	29.65	29.85	0	6,157	0.00%
2022/04/20	0	0.00	1	28.80	28.65	-1	6,124	-0.02%
2022/04/18	1	28.40	0	0.00	28.40	1	6,317	0.02%
2022/04/13	1	28.80	3	28.73	28.80	-2	6,888	-0.03%
2022/04/12	1	27.85	40	27.80	27.80	-39	6,890	-0.57%
2022/04/11	1.1	28.31	20	29.00	28.30	-18.9	6,869	-0.28%
2022/04/08	0	0.00	5	29.20	29.15	-5	6,842	-0.07%
2022/04/07	0	0.00	1	29.10	29.05	-1	6,870	-0.01%
2022/04/06	6	29.77	0	0.00	29.65	6	6,909	0.09%
2022/04/01	1	29.85	0	0.00	30.00	1	6,930	0.01%
2022/03/30	2	30.05	0	0.00	30.00	2	6,948	0.03%
2022/03/29	2	29.88	0	0.00	29.85	2	6,917	0.03%
2022/03/28	1	29.75	0	0.00	30.20	1	6,913	0.01%
2022/03/25	0	0.00	35	30.48	30.40	-35	6,893	-0.51%
2022/03/24	2	30.20	0	0.00	30.20	2	6,796	0.03%
2022/03/23	1	30.20	10	30.20	30.20	-9	6,799	-0.13%
2022/03/22	1	30.10	4.1	30.14	30.20	-3.1	6,782	-0.05%
2022/03/21	1.1	29.45	7	29.77	29.95	-5.9	6,717	-0.09%
2022/03/18	0	0.00	5	29.15	29.00	-5	6,681	-0.07%
2022/03/16	3	28.40	1	28.10	28.20	2	6,651	0.03%
2022/03/15	12	28.45	2	28.45	28.40	10	6,657	0.15%
2022/03/14	0	0.00	2	28.90	28.85	-2	6,692	-0.03%
2022/03/11	11	28.57	0	0.00	28.55	11	6,705	0.16%
2022/03/10	3	28.67	0	0.00	28.50	3	6,602	0.05%
2022/03/09	8.9	28.05	1	28.00	28.00	7.9	6,603	0.12%
2022/03/08	8.1	28.40	1	28.56	28.05	7	6,583	0.11%
2022/03/07	55	29.91	5	30.05	29.65	50	6,537	0.76%
2022/03/04	4	30.48	3	30.85	30.50	1	6,564	0.02%
2022/03/03	32	31.90	31	31.70	31.45	1	6,548	0.02%
2022/03/02	33	30.41	24	30.71	31.05	9	6,038	0.15%
2022/03/01	6	29.28	1	29.65	29.70	5	5,686	0.09%
2022/02/24	3	28.85	0	0.00	28.45	3	5,737	0.05%
2022/02/22	2	29.40	7	29.25	29.10	-5	5,841	-0.09%
2022/02/21	13	29.78	0	0.00	29.75	13	5,842	0.22%
2022/02/17	1	29.00	0	0.00	29.00	1	6,010	0.02%
2022/02/14	11	29.32	10	29.33	29.20	1	6,166	0.02%
2022/02/11	0.1	29.50	1	29.60	29.20	-0.9	6,342	-0.01%
2022/02/09	1	29.40	1	29.25	29.45	0	6,392	0.00%
2022/02/08	1	29.10	0	0.00	29.20	1	6,392	0.02%
2022/02/07	0	0.00	3	28.50	28.75	-3	6,372	-0.05%
2022/01/26	4	27.59	0	0.00	27.55	4	6,377	0.06%
2022/01/25	5.1	27.32	0	0.00	27.20	5.1	6,429	0.08%
2022/01/21	0.1	28.10	0	0.00	28.10	0.1	6,530	0.00%
2022/01/19	179	29.43	177	29.25	28.65	2	6,694	0.03%	大買/大賣/
2022/01/18	0	28.70	0	0.00	28.70	0	6,689	0.00%
2022/01/14	4.1	28.97	1	28.70	28.75	3.1	6,950	0.04%
2022/01/13	0.1	29.20	0	0.00	29.35	0.1	7,102	0.00%
2022/01/12	4.1	29.11	42	29.14	29.10	-37.9	7,191	-0.53%
2022/01/11	44	29.18	50	29.63	29.30	-6	7,293	-0.08%
2022/01/10	12	30.18	0	0.00	30.20	12	7,483	0.16%
2022/01/07	10	31.46	14	31.70	30.80	-4	7,688	-0.05%
2022/01/06	40	30.15	80	30.69	30.25	-40	7,697	-0.52%
2022/01/05	22	30.58	0	0.00	30.60	22	8,095	0.27%
2022/01/04	68	30.82	20	30.95	30.85	48	8,689	0.55%
2022/01/03	26	31.45	0	0.00	31.20	26	9,127	0.28%
2021/12/30	1	31.55	0	0.00	31.55	1	9,556	0.01%
2021/12/29	0	0.00	4	31.84	31.90	-4	10,138	-0.04%
2021/12/28	0	0.00	50	31.26	31.35	-50	10,712	-0.47%
2021/12/27	1	31.10	0	0.00	31.00	1	11,127	0.01%
2021/12/23	53	31.05	0	0.00	31.25	53	12,855	0.41%
2021/12/22	5	31.30	0	0.00	31.05	5	14,973	0.03%
2021/12/21	0	0.00	2	30.80	31.05	-2	16,225	-0.01%
2021/12/17	21	30.80	1	30.80	30.80	20	18,740	0.11%
2021/12/16	0	0.00	1	30.85	30.90	-1	19,854	-0.01%
2021/12/14	1	31.15	10	31.20	31.10	-9	21,861	-0.04%
2021/12/10	3	31.58	0	0.00	31.50	3	23,910	0.01%
2021/12/09	0	0.00	4	32.10	32.05	-4	24,007	-0.02%
2021/12/08	1	32.40	1	32.50	32.45	0	24,107	0.00%
2021/12/07	15	32.12	1	32.00	32.10	14	24,142	0.06%
2021/12/06	1	31.60	0	0.00	31.65	1	24,095	0.00%
2021/12/03	0	0.00	4	32.05	31.85	-4	24,149	-0.02%
2021/12/02	0.1	31.45	0	0.00	31.35	0.1	24,161	0.00%
2021/12/01	6	31.67	0	0.00	31.95	6	24,094	0.02%
2021/11/30	12	31.50	0	0.00	31.40	12	24,052	0.05%
2021/11/29	0	31.30	0	0.00	31.90	0	23,964	0.00%
2021/11/26	1.1	33.40	1	33.40	33.40	0.1	23,829	0.00%
2021/11/25	5	33.10	0	0.00	33.05	5	23,805	0.02%
2021/11/24	1	33.30	80	33.22	33.55	-79	23,765	-0.33%
2021/11/23	6.1	32.39	0	0.00	32.35	6.1	23,794	0.03%
2021/11/22	32	32.31	8	32.44	32.70	24	23,762	0.10%
2021/11/19	1	33.20	8	33.45	33.00	-7	23,672	-0.03%
2021/11/18	32	33.03	4	33.11	33.00	28	23,677	0.12%
2021/11/17	1	32.80	51	33.32	33.35	-50	23,672	-0.21%
2021/11/16	75	33.05	0	0.00	33.00	75	23,674	0.32%
2021/11/15	6	34.02	0	0.00	33.95	6	23,540	0.03%
2021/11/12	0	0.00	5	34.80	34.80	-5	23,513	-0.02%
2021/11/11	55	34.81	0	0.00	34.70	55	23,516	0.23%
2021/11/10	9	35.82	9.1	35.34	35.35	-0.1	23,511	0.00%
2021/11/09	13	34.35	0	0.00	34.55	13	23,255	0.06%
2021/11/08	5	34.40	0	0.00	34.35	5	23,225	0.02%
2021/11/05	1.1	34.15	2.1	34.25	34.20	-1	23,213	0.00%
2021/11/04	2	34.10	0.1	34.25	34.00	1.9	23,204	0.01%
2021/11/03	2	33.65	0.1	34.30	34.40	1.9	23,181	0.01%
2021/11/02	5.6	34.45	0	0.00	33.75	5.6	23,168	0.02%
2021/11/01	8	34.48	0	0.00	34.45	8	23,137	0.03%
2021/10/29	1.1	34.37	4.1	34.23	34.40	-3	23,112	-0.01%
2021/10/28	10	34.69	6	34.64	34.60	4	23,013	0.02%
2021/10/27	6	35.04	0	0.00	35.40	6	22,954	0.03%
2021/10/26	3	35.50	1	35.55	35.40	2	22,876	0.01%
2021/10/22	17	36.15	0	0.00	36.00	17	22,749	0.07%
2021/10/21	1	37.65	4	37.91	37.45	-3	22,630	-0.01%
2021/10/20	1	37.00	25	36.86	37.00	-24	22,522	-0.11%
2021/10/19	2	37.20	0	0.00	37.35	2	22,571	0.01%
2021/10/18	83	37.92	72	37.95	37.80	11	22,550	0.05%
2021/10/15	7	36.57	16	36.56	36.85	-9	22,358	-0.04%
2021/10/14	19	36.74	26	36.21	35.90	-7	22,261	-0.03%
2021/10/13	106	38.54	118	38.63	37.70	-12	21,920	-0.05%	大買/大賣/
2021/10/12	134	38.91	140.1	38.81	38.00	-6.1	21,540	-0.03%	大買/大賣/
2021/10/08	118	38.68	92	38.66	38.70	26	21,009	0.12%	大買/
2021/10/07	82	37.70	75	37.58	38.60	7	20,791	0.03%
2021/10/06	226	37.83	247	37.81	37.05	-21	20,704	-0.10%	大買/大賣/
2021/10/05	195	36.58	188	36.39	37.80	7	20,263	0.03%	大買/大賣/
2021/10/04	67.2	36.83	67	36.36	35.75	0.2	19,806	0.00%
2021/10/01	201	38.13	160.7	37.88	36.85	40.3	19,614	0.21%	大買/大賣/
2021/09/30	95.2	39.90	108	39.25	37.70	-12.8	19,341	-0.07%	大賣/
2021/09/29	143.2	40.93	156	41.23	39.90	-12.8	18,976	-0.07%	大買/大賣/
2021/09/28	131	40.52	154	40.68	41.20	-23	17,900	-0.13%	大買/大賣/
2021/09/27	145	40.14	196	40.19	39.70	-51	20,273	-0.25%	大買/大賣/
2021/09/24	149	38.96	123	38.89	38.95	26	20,095	0.13%	大買/大賣/
2021/09/23	76	37.62	85.9	37.66	37.90	-9.9	19,214	-0.05%
2021/09/22	32	35.72	56	36.09	36.45	-24	18,579	-0.13%
2021/09/17	300	36.54	301	36.60	35.65	-1	18,086	-0.01%	大買/大賣/
2021/09/16	51	36.46	105	36.16	37.15	-54	16,909	-0.32%	大賣/
2021/09/15	13	34.87	13	34.27	34.00	0	15,636	0.00%
2021/09/14	5	34.02	3	33.72	34.00	2	15,398	0.01%
2021/09/13	37	33.71	36	33.86	34.00	1	15,526	0.01%
2021/09/10	16	33.00	5	33.09	33.10	11	15,655	0.07%
2021/09/09	10	32.00	2	31.90	32.00	8	15,754	0.05%
2021/09/08	18	32.54	13	32.04	31.60	5	15,992	0.03%
2021/09/07	2	31.95	12	32.57	32.95	-10	16,689	-0.06%
2021/09/06	1	32.35	3	31.90	31.80	-2	16,738	-0.01%
2021/09/02	1	32.10	3	32.15	32.00	-2	17,089	-0.01%
2021/09/01	2	32.68	0	0.00	32.65	2	17,361	0.01%
2021/08/31	10	32.88	7	32.59	32.95	3	17,576	0.02%
2021/08/30	0	0.00	12	33.00	32.55	-12	17,926	-0.07%
2021/08/27	16	32.54	6	32.48	32.75	10	18,213	0.05%
2021/08/25	0	0.00	1	31.70	31.35	-1	20,738	0.00%
2021/08/24	5	31.50	2	31.55	31.15	3	21,035	0.01%
2021/08/23	0	0.00	6	30.58	30.85	-6	21,719	-0.03%
2021/08/20	2	30.10	0	0.00	30.05	2	22,028	0.01%
2021/08/19	16	31.18	26	30.80	30.55	-10	22,234	-0.04%
2021/08/18	1	29.80	34	30.04	31.25	-33	22,947	-0.14%
2021/08/17	0	0.00	71	31.05	30.15	-71	23,073	-0.31%
2021/08/16	70	30.95	11	30.59	30.50	59	23,202	0.25%
2021/08/13	41	32.36	0	0.00	32.10	41	23,247	0.18%
2021/08/12	0	0.00	61	33.30	33.30	-61	23,400	-0.26%
2021/08/11	45	32.60	0	0.00	32.50	45	23,721	0.19%
2021/08/10	20	33.20	2	33.55	33.25	18	23,915	0.08%
2021/08/09	1	33.70	12	33.61	33.70	-11	24,186	-0.05%
2021/08/06	30	34.20	2	34.15	33.85	28	24,524	0.11%
2021/08/05	7	33.80	2.1	34.10	33.70	4.9	24,927	0.02%
2021/08/04	5	34.00	3	34.15	34.00	2	25,165	0.01%
2021/08/02	1	33.60	0	0.00	33.75	1	25,844	0.00%
2021/07/30	1	32.80	0	0.00	32.75	1	26,439	0.00%
2021/07/28	0	0.00	21	32.15	32.10	-21	27,428	-0.08%
2021/07/26	4	34.33	1	34.45	34.25	3	29,395	0.01%
2021/07/23	6	34.62	21	34.51	34.95	-15	30,292	-0.05%
2021/07/22	15	33.72	2	33.85	33.55	13	30,733	0.04%
2021/07/21	9	34.06	38	33.86	33.90	-29	31,155	-0.09%
2021/07/20	33	35.04	13	34.96	34.80	20	31,290	0.06%
2021/07/19	2	36.05	0	0.00	36.50	2	31,526	0.01%
2021/07/16	15	36.15	1	36.30	36.10	14	32,416	0.04%
2021/07/15	16	35.88	6	35.80	36.25	10	33,050	0.03%
2021/07/14	16	34.82	17	35.06	35.05	-1	34,334	0.00%
2021/07/13	21	35.44	1	35.20	35.00	20	34,887	0.06%
2021/07/12	4	36.89	10	37.30	36.55	-6	35,710	-0.02%
2021/07/09	63	37.20	6	37.55	37.00	57	36,360	0.16%
2021/07/08	47.1	37.59	19	37.82	37.45	28.1	36,740	0.08%
2021/07/07	26	37.98	44	37.91	37.70	-18	37,114	-0.05%
2021/07/06	35	39.34	43	39.22	39.60	-8	36,992	-0.02%
2021/07/05	20	39.67	41	39.42	39.10	-21	36,582	-0.06%
2021/07/02	145	42.01	125	42.25	38.00	20	35,624	0.06%	大買/大賣/
2021/07/01	43	39.73	43.3	40.08	40.80	-0.3	32,131	0.00%
2021/06/30	15	36.46	13	36.66	37.10	2	31,205	0.01%
2021/06/29	23	36.74	18	37.42	36.30	5	30,938	0.02%
2021/06/28	16	36.36	1.7	36.26	36.40	14.3	30,515	0.05%
2021/06/25	3	36.03	28	36.11	35.90	-25	30,451	-0.08%
2021/06/24	27	35.95	9	36.14	36.30	18	30,419	0.06%
2021/06/23	7	35.36	56	35.40	35.55	-49	30,216	-0.16%
2021/06/22	73	35.21	16	35.12	35.00	57	29,952	0.19%
2021/06/21	18	34.42	5	34.29	34.10	13	29,728	0.04%
2021/06/18	14	35.97	9	36.04	35.80	5	29,486	0.02%
2021/06/17	10	36.71	12	36.75	36.85	-2	29,354	-0.01%
2021/06/16	27	37.23	34	37.46	36.30	-7	29,221	-0.02%
2021/06/15	18	35.69	4.1	35.70	35.85	13.9	28,506	0.05%
2021/06/11	15	35.65	21	35.57	35.75	-6	28,550	-0.02%
2021/06/10	11	35.39	28	35.23	35.95	-17	28,699	-0.06%
2021/06/09	17	37.77	13	37.63	36.25	4	28,751	0.01%
2021/06/08	2	37.40	6	37.35	37.20	-4	28,929	-0.01%
2021/06/07	13	38.28	10	38.23	38.15	3	29,315	0.01%
2021/06/04	29	38.41	6	38.49	38.25	23	29,199	0.08%
2021/06/03	138	39.50	142.3	39.11	39.00	-4.3	29,262	-0.01%	大買/大賣/
2021/06/02	100	38.69	104	38.94	37.70	-4	28,922	-0.01%	大賣/
2021/06/01	5	35.88	23	35.95	36.50	-18	27,258	-0.07%
2021/05/31	40	36.71	54	36.62	36.30	-14	27,050	-0.05%
2021/05/28	46	34.35	29	34.42	34.20	17	26,387	0.06%
2021/05/27	7	33.59	6	33.52	33.05	1	26,125	0.00%
2021/05/26	54	34.05	34	33.93	33.70	20	25,938	0.08%
2021/05/25	3	32.88	22	34.32	34.45	-19	25,343	-0.07%
2021/05/24	8	31.26	6	31.62	31.35	2	25,296	0.01%
2021/05/21	19	31.00	24	31.53	31.55	-5	25,265	-0.02%
2021/05/20	8	30.81	4	31.69	30.40	4	25,212	0.02%
2021/05/19	12	31.10	7.5	31.64	31.60	4.5	25,136	0.02%
2021/05/18	2	29.83	18	29.53	30.90	-16	24,986	-0.06%
2021/05/17	27.1	28.68	25	28.96	28.10	2.1	24,875	0.01%
2021/05/14	21	31.36	36.5	31.58	31.20	-15.4	24,620	-0.06%
2021/05/13	28.1	28.54	13	29.25	29.80	15.1	24,303	0.06%
2021/05/12	9	31.23	39	31.22	30.50	-30	23,917	-0.13%
2021/05/11	89	34.97	22	34.77	33.85	67	23,736	0.28%
2021/05/10	24	36.33	6	36.52	36.25	18	23,436	0.08%
2021/05/07	110	36.27	101	35.66	36.10	9	23,217	0.04%	大買/大賣/
2021/05/06	48	37.40	48	37.47	37.00	0	22,688	0.00%
2021/05/05	41	36.26	33	36.29	35.90	8	22,513	0.04%
2021/05/04	49	36.58	6	37.36	35.10	43	22,098	0.19%
2021/05/03	66	40.85	100	41.11	39.00	-34	21,523	-0.16%
2021/04/29	37	39.32	76	39.46	41.35	-39	20,315	-0.19%
2021/04/28	16	38.00	18.3	37.62	37.60	-2.3	19,398	-0.01%
2021/04/27	22	36.46	18	36.20	37.15	4	19,018	0.02%
2021/04/26	16	37.08	9	37.18	37.40	7	18,623	0.04%
2021/04/23	8	35.31	7	35.37	36.05	1	18,461	0.01%
2021/04/22	29	37.69	24.2	37.79	36.40	4.8	18,361	0.03%
2021/04/21	19	37.17	15	37.52	37.20	4	17,484	0.02%
2021/04/20	46	37.15	45	37.60	37.15	1	16,836	0.01%
2021/04/19	36	37.45	16	37.92	38.75	20	15,642	0.13%
2021/04/16	33	34.50	59.4	34.67	35.25	-26.4	14,910	-0.18%
2021/04/15	15	31.90	61.3	31.91	32.05	-46.3	13,874	-0.33%
2021/04/14	4	29.75	15	29.35	29.15	-11	13,338	-0.08%
2021/04/13	14	29.26	15	29.05	28.80	-1	12,951	-0.01%
2021/04/12	10	27.88	27	28.70	28.75	-17	12,421	-0.14%
2021/04/09	11	25.88	2	26.00	26.15	9	12,234	0.07%
2021/04/08	3	25.62	123	25.60	25.65	-120	12,313	-0.97%	大賣/鉅額交易
2021/04/07	8	25.77	1	25.85	25.85	7	12,564	0.06%
2021/04/06	3	26.10	16.1	26.42	26.40	-13.1	12,562	-0.10%
2021/04/01	1	25.65	1	25.60	25.60	0	12,538	0.00%
2021/03/31	2	25.25	1.7	25.26	25.50	0.3	12,650	0.00%
2021/03/30	1	25.00	6	25.04	25.20	-5	12,840	-0.04%
2021/03/29	5	24.90	2	24.95	24.95	3	13,816	0.02%
2021/03/26	0	0.00	238	24.32	24.65	-238	15,252	-1.56%	大賣/鉅額交易
2021/03/25	6	24.10	0	0.00	24.00	6	15,354	0.04%
2021/03/24	1	23.95	0	0.00	24.10	1	15,359	0.01%
2021/03/23	2	23.85	5.6	23.91	23.80	-3.6	15,387	-0.02%
2021/03/19	4	23.85	1	23.85	23.95	3	15,544	0.02%
2021/03/17	15	24.20	18	24.45	24.15	-3	15,673	-0.02%
2021/03/16	10	24.74	10	24.76	24.60	0	15,624	0.00%
2021/03/15	1	25.40	1	25.40	25.80	0	15,413	0.00%
2021/03/12	6	25.12	42	25.13	25.30	-36	15,193	-0.24%
2021/03/11	7	23.93	43	23.97	24.45	-36	15,074	-0.24%
2021/03/10	17	22.80	13	23.15	23.30	4	14,761	0.03%
2021/03/09	9	23.21	2	23.03	22.70	7	14,550	0.05%
2021/03/08	37	23.29	11.2	23.08	23.25	25.8	14,315	0.18%
2021/03/05	26	22.25	1	22.35	21.70	25	13,831	0.18%
2021/03/04	0	0.00	4.1	22.22	22.25	-4.1	13,912	-0.03%
2021/03/03	0	0.00	3	22.12	22.15	-3	14,011	-0.02%
2021/02/26	37	22.17	24	22.12	22.15	13	14,132	0.09%
2021/02/25	1	22.20	5	22.19	22.30	-4	14,487	-0.03%
2021/02/24	1	22.00	0	0.00	21.65	1	14,774	0.01%
2021/02/23	2	22.30	7	22.16	22.25	-5	14,872	-0.03%
2021/02/22	0	0.00	3	21.79	21.90	-3	14,791	-0.02%
2021/02/19	1	21.70	4	21.60	21.90	-3	14,809	-0.02%
2021/02/18	0	0.00	9	21.96	21.75	-9	14,865	-0.06%
2021/02/17	19	21.03	3	21.40	21.50	16	15,052	0.11%
2021/02/05	2	20.80	4	20.80	20.70	-2	15,126	-0.01%
2021/02/03	10	20.94	9	21.05	21.05	1	15,936	0.01%
2021/02/01	0	0.00	2	20.50	20.40	-2	16,283	-0.01%
2021/01/29	4	20.35	2	20.10	20.10	2	16,551	0.01%
2021/01/28	1	20.20	26	20.72	20.65	-25	16,527	-0.15%
2021/01/27	0	0.00	3.1	20.33	20.60	-3.1	16,551	-0.02%
2021/01/26	6	19.80	4	19.55	19.75	2	16,437	0.01%
2021/01/25	3	19.98	5	20.05	20.15	-2	16,467	-0.01%
2021/01/22	1	18.95	6	19.17	19.30	-5	16,400	-0.03%
2021/01/21	4	18.65	1	18.70	18.70	3	16,443	0.02%
2021/01/20	5	18.67	14	18.72	18.65	-9	16,679	-0.05%
2021/01/19	13	19.93	2	19.68	19.70	11	16,937	0.06%
2021/01/18	7	19.94	7	19.99	20.00	0	17,350	0.00%
2021/01/15	33.1	20.50	29	20.68	20.70	4.1	17,316	0.02%
2021/01/14	10	21.40	698	21.20	21.20	-688	17,192	-4.00%	大賣/鉅額交易
2021/01/13	0	0.00	10	21.63	21.70	-10	17,145	-0.06%
2021/01/12	5	21.80	204	21.51	21.50	-199	17,124	-1.16%	大賣/鉅額交易
2021/01/11	4	22.51	11	22.53	22.35	-7	16,962	-0.04%
2021/01/08	6	22.40	301	22.22	22.25	-295	17,133	-1.72%	大賣/鉅額交易
2021/01/07	8	22.80	10	22.86	22.60	-2	17,083	-0.01%
2021/01/06	1	22.95	0	0.00	22.05	1	16,947	0.01%
2021/01/05	2	22.75	1	22.70	22.70	1	17,181	0.01%
2021/01/04	12	22.85	11	22.93	22.95	1	17,103	0.01%
2020/12/31	5	22.52	7.1	22.50	22.60	-2.1	16,890	-0.01%
2020/12/30	18	22.31	6	22.13	22.15	12	16,704	0.07%
2020/12/29	6	21.96	1	21.95	21.95	5	16,457	0.03%
2020/12/28	1	22.05	11	22.07	22.00	-10	16,379	-0.06%
2020/12/25	6	21.88	2.1	22.07	21.90	3.9	16,215	0.02%
2020/12/24	2	22.10	10.2	21.89	21.90	-8.2	16,067	-0.05%
2020/12/23	30	21.93	9.1	21.91	21.00	20.9	15,843	0.13%
2020/12/22	50	21.48	94	22.32	21.45	-44	15,000	-0.29%
2020/12/21	5	20.80	1	20.80	20.75	4	13,652	0.03%
2020/12/18	5	20.26	1.1	20.43	20.30	3.9	13,650	0.03%
2020/12/17	2	20.40	10	20.65	20.40	-8	13,776	-0.06%
2020/12/16	0	0.00	6	20.63	20.65	-6	13,962	-0.04%
2020/12/15	6	20.46	6.6	20.65	20.55	-0.6	14,724	0.00%
2020/12/14	11	20.53	301	20.43	20.65	-290	16,035	-1.81%	大賣/鉅額交易
2020/12/11	0	20.15	205	20.40	20.25	-205	15,971	-1.28%	大賣/鉅額交易
2020/12/10	6	20.68	2	20.45	20.40	4	16,052	0.02%
2020/12/09	4.1	20.37	2	20.30	20.45	2.1	16,208	0.01%
2020/12/08	2.1	20.52	2	20.85	20.50	0.1	16,748	0.00%
2020/12/07	12	21.07	18.2	21.29	20.65	-6.2	17,595	-0.04%
2020/12/04	17	20.55	20	20.44	20.65	-3	18,007	-0.02%
2020/12/02	11	19.75	12	19.95	19.75	-1	18,883	-0.01%
2020/12/01	4	19.95	0	0.00	20.20	4	18,815	0.02%
2020/11/30	10	20.15	1	20.00	19.90	9	18,901	0.05%
2020/11/27	1	19.95	3	20.30	19.85	-2	18,820	-0.01%
2020/11/26	2	20.13	0	0.00	20.20	2	18,621	0.01%
2020/11/25	3	20.12	12	20.10	20.10	-9	18,576	-0.05%
2020/11/24	29	20.43	10	20.27	20.20	19	18,379	0.10%
2020/11/23	10	20.37	11	20.75	20.90	-1	17,947	-0.01%
2020/11/20	703	19.59	4	19.41	19.80	699	17,494	4.00%	大買/鉅額交易
2020/11/17	358	18.64	1	19.00	19.10	357	17,149	2.08%	大買/鉅額交易
2020/11/16	570	18.62	8	18.55	18.70	562	17,023	3.30%	大買/鉅額交易
2020/11/13	3	19.42	0	0.00	19.25	3	16,657	0.02%
2020/11/12	16	20.03	7	19.74	19.60	9	16,513	0.05%
2020/11/11	2	20.15	16	20.36	20.00	-14	16,366	-0.09%
2020/11/10	2	19.30	0	19.05	19.10	2	15,820	0.01%
2020/11/09	2	19.13	4.2	19.16	19.10	-2.2	15,591	-0.01%
2020/11/06	200	18.60	59.4	18.80	19.00	140.7	15,226	0.92%	大買/鉅額交易
2020/11/05	10	18.15	33	18.33	18.30	-23	14,840	-0.15%
2020/11/04	4	18.20	6	18.28	18.10	-2	14,739	-0.01%
2020/11/03	0	0.00	40	18.31	18.60	-40	14,574	-0.27%
2020/11/02	36	17.85	7	17.86	17.95	29	14,306	0.20%
2020/10/30	0	0.00	32	17.89	17.65	-32	14,143	-0.23%
2020/10/29	30	18.20	12	17.70	17.95	18	13,990	0.13%
2020/10/28	27	18.84	89	18.25	18.20	-62	13,767	-0.45%
2020/10/27	74	18.31	29	18.51	18.50	45	13,405	0.34%
2020/10/26	14	17.96	118.4	17.85	17.95	-104.4	12,908	-0.81%	大賣/鉅額交易
2020/10/23	0	0.00	62.6	17.15	17.15	-62.6	12,334	-0.51%
2020/10/22	4	16.93	9	17.09	17.15	-5	12,219	-0.04%
2020/10/21	1	16.55	26.3	16.65	16.85	-25.3	12,048	-0.21%
2020/10/20	0	0.00	41	16.65	16.60	-41	11,987	-0.34%
2020/10/19	0	0.00	7	16.51	16.60	-7	11,907	-0.06%
2020/10/16	8	16.71	2	16.65	16.45	6	11,877	0.05%
2020/10/15	31	16.55	71	16.51	16.65	-40	11,639	-0.34%
2020/10/14	1.2	16.43	14.5	16.42	16.40	-13.3	11,511	-0.12%
2020/10/13	35	16.57	8	16.59	16.25	27	11,336	0.24%
2020/10/08	2.4	16.29	1	16.45	16.35	1.4	10,878	0.01%
2020/10/07	2	16.40	16	16.38	16.45	-14	10,815	-0.13%
2020/10/06	1	16.40	35	16.37	16.50	-34	10,738	-0.32%
2020/10/05	5	15.96	20	15.85	16.25	-15	10,644	-0.14%
2020/09/30	4	15.68	14	15.67	15.70	-10	10,605	-0.09%
2020/09/29	0	0.00	80	15.68	15.85	-80	10,589	-0.76%
2020/09/28	80	15.87	0	0.00	16.00	80	10,516	0.76%
2020/09/25	0	0.00	10.4	16.23	15.60	-10.4	10,431	-0.10%
2020/09/24	3	16.00	11	16.15	16.00	-8	10,168	-0.08%
2020/09/23	12	16.93	0	0.00	16.25	12	9,913	0.12%
2020/09/22	15	17.25	44.4	16.89	17.00	-29.4	9,673	-0.30%
2020/09/21	5	17.14	50	17.20	17.10	-45	9,469	-0.48%
2020/09/18	43	17.68	54	17.49	17.50	-11	9,205	-0.12%
2020/09/17	70	17.40	262.5	17.64	17.55	-192.5	8,368	-2.30%	大賣/鉅額交易
2020/09/16	75	16.08	13	16.05	16.20	62	6,853	0.90%
2020/09/15	9	16.02	55	15.99	16.25	-46	6,847	-0.67%
2020/09/14	91	15.98	40	16.10	15.90	51	6,652	0.77%
2020/09/11	55	17.09	63	16.72	16.20	-8	6,375	-0.13%
2020/09/10	96	16.87	265	16.91	17.20	-169	5,752	-2.94%	大賣/鉅額交易
2020/09/09	143	15.93	183	16.10	16.15	-40	4,808	-0.83%	大買/大賣/
2020/09/08	28	15.19	38	15.26	15.30	-10	4,004	-0.25%
2020/09/07	52	15.00	147	15.22	15.25	-95	3,496	-2.72%	大賣/
2020/09/04	30	13.80	0	0.00	13.90	30	2,763	1.09%
2020/09/03	33	13.92	5	13.65	13.80	28	2,682	1.04%
2020/09/02	9	13.28	9	13.38	13.45	0	2,510	0.00%
2020/08/31	0	0.00	1	13.05	13.00	-1	2,447	-0.04%
2020/08/25	3	12.98	11	12.98	12.95	-8	2,440	-0.33%
2020/08/24	5	12.75	4	12.70	12.70	1	2,423	0.04%
2020/08/21	1	12.50	10	12.53	12.75	-9	2,403	-0.37%
2020/08/20	20	12.47	9	12.76	12.35	11	2,368	0.46%
2020/08/19	2	12.88	1	12.90	12.90	1	2,326	0.04%
2020/08/18	0	0.00	1.4	13.10	13.10	-1.4	2,292	-0.06%
2020/08/17	10	13.15	50	13.04	13.35	-40	2,223	-1.80%
2020/08/14	1	12.35	0	0.00	12.45	1	2,021	0.05%
2020/08/10	0	0.00	4	12.18	12.20	-4	2,124	-0.19%
2020/08/07	0	0.00	6.1	12.03	11.95	-6.1	2,110	-0.29%
2020/08/06	0	0.00	2.2	11.80	11.80	-2.2	2,097	-0.10%
2020/08/05	0	0.00	2	11.55	11.55	-2	2,107	-0.09%
2020/08/03	0	0.00	10.4	11.45	11.40	-10.4	2,134	-0.49%
2020/07/30	1	11.35	0	0.00	11.45	1	2,188	0.05%
2020/07/29	2	11.35	0	0.00	11.35	2	2,204	0.09%
2020/07/28	2	11.25	0	0.00	11.20	2	2,231	0.09%
2020/07/24	6	11.85	0	0.00	11.80	6	2,258	0.27%
2020/07/23	0	12.10	7	12.10	12.10	-7	2,251	-0.31%
2020/07/22	2	12.50	0	0.00	12.55	2	2,282	0.09%
2020/07/21	22	12.50	0	0.00	12.55	22	2,283	0.96%
2020/07/20	22	12.55	20	12.55	12.55	2	2,331	0.09%
2020/07/17	0	0.00	6	12.55	12.50	-6	2,338	-0.26%
2020/07/16	6	12.70	0	0.00	12.70	6	2,377	0.25%
2020/07/15	0	0.00	3	12.60	12.65	-3	2,366	-0.13%
2020/07/13	0	0.00	2	12.50	12.50	-2	2,390	-0.08%
2020/07/10	1	12.45	0	0.00	12.30	1	2,420	0.04%
2020/07/09	0	0.00	30	12.80	12.60	-30	2,418	-1.24%
2020/07/02	0	0.00	1	12.35	12.35	-1	2,459	-0.04%
2020/07/01	0	0.00	20	12.30	12.25	-20	2,481	-0.81%
2020/06/29	1	12.20	0	0.00	12.20	1	2,509	0.04%
2020/06/24	1	12.40	1	12.45	12.45	0	2,518	0.00%
2020/06/23	0	0.00	1	12.50	12.45	-1	2,545	-0.04%
2020/06/22	1	12.70	2.2	12.87	12.60	-1.2	2,547	-0.05%
2020/06/19	1	12.20	0	0.00	12.35	1	2,472	0.04%
2020/06/17	2	12.05	10	12.18	12.05	-8	2,586	-0.31%
2020/06/15	7	11.81	0	0.00	11.70	7	2,706	0.26%
2020/06/12	10	11.80	0	0.00	11.80	10	2,709	0.37%
2020/06/09	0	0.00	8	12.59	12.60	-8	2,721	-0.29%
2020/06/04	0	0.00	1	12.40	12.20	-1	2,662	-0.04%
2020/06/03	1.1	12.20	5	12.05	12.30	-3.9	2,663	-0.15%
2020/06/02	5	12.00	0	0.00	12.00	5	2,645	0.19%
2020/05/26	3	12.00	1.4	12.01	11.95	1.6	2,603	0.06%
2020/05/25	0	0.00	1	12.00	11.90	-1	2,594	-0.04%
2020/05/21	0	0.00	1	12.20	12.25	-1	2,576	-0.04%
2020/05/19	0	0.00	1	12.25	12.40	-1	2,509	-0.04%
2020/05/15	0	0.00	20	11.75	11.85	-20	2,397	-0.83%
2020/05/06	0	0.00	1	12.30	12.25	-1	2,309	-0.04%
2020/05/04	25	12.09	5	12.10	12.15	20	2,268	0.88%
2020/04/30	5	12.45	8	12.46	12.45	-3	2,244	-0.13%
2020/04/29	10	12.00	15	12.05	12.10	-5	2,217	-0.23%
2020/04/28	20	11.95	0	0.00	11.95	20	2,210	0.90%
2020/04/27	5	11.90	5	12.10	12.05	0	2,235	0.00%
2020/04/24	16	11.86	1	11.85	11.80	15	2,197	0.68%
2020/04/23	0	0.00	28	11.76	11.80	-28	2,168	-1.29%
2020/04/22	10	10.70	0	0.00	11.00	10	2,081	0.48%
2020/04/21	15	10.87	0	0.00	10.85	15	2,070	0.72%
2020/04/17	0	0.00	5	11.50	11.45	-5	2,022	-0.25%
2020/04/16	0	0.00	20	11.40	11.30	-20	1,987	-1.01%
2020/04/13	0	0.00	56	11.14	11.10	-56	1,947	-2.87%
2020/04/10	0.4	11.00	15	10.89	10.95	-14.6	1,922	-0.76%
2020/04/09	0	0.00	21	10.68	10.75	-21	1,925	-1.09%
2020/04/08	0	0.00	5	10.30	10.65	-5	1,908	-0.26%
2020/04/07	0	0.00	12	10.22	10.30	-12	1,874	-0.64%
2020/04/06	0	0.00	11	10.00	10.00	-11	1,846	-0.60%
2020/04/01	0	0.00	1	9.99	10.10	-1	1,822	-0.05%
2020/03/31	0	0.00	40	9.98	10.05	-40	1,818	-2.20%
2020/03/27	0	0.00	5	9.70	9.70	-5	1,795	-0.28%
2020/03/26	1	9.62	1	9.45	9.55	0	1,782	0.00%
2020/03/24	3	8.79	15	8.83	8.90	-12	1,767	-0.68%
2020/03/23	3	8.20	0	0.00	8.25	3	1,763	0.17%
2020/03/20	62	8.72	0	0.00	8.73	62	1,761	3.52%
2020/03/19	24	8.82	7	8.60	8.55	17	1,720	0.99%
2020/03/18	1	9.65	0	0.00	9.50	1	1,682	0.06%
2020/03/16	7	10.13	2	10.00	10.00	5	1,754	0.28%
2020/03/13	8.8	9.96	0	0.00	10.45	8.8	1,793	0.49%
2020/03/12	3	11.17	0	0.00	10.75	3	1,721	0.17%
2020/03/11	7	11.55	0	0.00	11.50	7	1,676	0.42%
2020/03/10	21	11.49	12	11.41	11.60	9	1,664	0.54%
2020/03/06	102.1	12.28	3	12.30	12.10	99.1	1,595	6.21%	大買/
2020/03/02	3	11.85	0	0.00	11.90	3	1,608	0.19%
2020/02/26	0	0.00	13	12.15	12.15	-13	1,593	-0.82%
2020/02/21	10	12.45	10	12.40	12.40	0	1,591	0.00%
2020/02/19	0	0.00	10	12.35	12.45	-10	1,616	-0.62%
2020/02/14	20	12.30	0	0.00	12.25	20	1,678	1.19%
2020/02/10	3	12.25	0	0.00	12.25	3	1,855	0.16%
2020/02/07	11	12.41	13	12.40	12.35	-2	1,931	-0.10%
2020/02/05	0	0.00	2	12.40	12.35	-2	2,088	-0.10%
2020/02/03	3	12.30	0	0.00	12.30	3	2,168	0.14%
2020/01/31	14	12.44	1	12.50	12.55	13	2,162	0.60%
2020/01/30	5	12.95	0	0.00	12.55	5	2,176	0.23%
2020/01/17	5	13.65	0	0.00	13.70	5	2,155	0.23%
2020/01/16	10	13.67	0	0.00	13.65	10	2,160	0.46%
2020/01/14	0	0.00	0.4	13.80	13.90	-0.4	2,153	-0.02%
2020/01/10	0	0.00	0.4	13.70	13.80	-0.4	2,180	-0.02%
2020/01/09	0	0.00	1	13.80	13.85	-1	2,182	-0.05%
2020/01/08	4	13.80	0	0.00	13.70	4	2,182	0.18%
2020/01/06	0	0.00	4.5	14.09	14.10	-4.5	2,146	-0.21%
2020/01/03	10	13.95	0	0.00	14.05	10	2,119	0.47%
2020/01/02	0	0.00	10	14.00	14.00	-10	2,107	-0.47%
2019/12/26	4	13.85	0	0.00	13.95	4	2,080	0.19%
2019/12/23	2	14.00	0	0.00	13.95	2	2,102	0.10%
2019/12/19	0	0.00	0	14.20	14.25	0	2,079	0.00%
2019/12/17	0	0.00	4	14.45	14.50	-4	2,011	-0.20%
2019/12/16	0	0.00	14	14.05	14.25	-14	1,936	-0.72%
2019/12/13	1	13.95	2	14.00	14.05	-1	1,923	-0.05%
2019/12/12	2	14.10	2	14.25	14.05	0	1,941	0.00%
2019/12/11	2	13.85	0	0.00	13.95	2	2,083	0.10%
2019/12/09	10	13.55	0	0.00	13.60	10	2,023	0.49%
2019/12/04	0	0.00	10	13.60	13.60	-10	2,072	-0.48%
2019/12/02	0	0.00	1	13.60	13.65	-1	2,117	-0.05%
2019/11/28	0	0.00	3	13.70	13.70	-3	2,145	-0.14%
2019/11/27	0	0.00	4	13.55	13.60	-4	2,129	-0.19%
2019/11/26	0	0.00	4	13.55	13.50	-4	2,134	-0.19%
2019/11/21	0.1	13.45	0	0.00	13.45	0.1	2,191	0.00%
2019/11/15	0	0.00	10	13.50	13.60	-10	2,246	-0.45%
2019/11/14	1	13.40	100	13.40	13.30	-99	2,290	-4.32%
2019/11/13	1	13.60	0	0.00	13.65	1	2,259	0.04%
2019/11/11	31	13.88	2	13.75	13.55	29	2,256	1.29%
2019/11/08	2	13.90	20	13.94	14.00	-18	2,220	-0.81%
2019/11/07	0	0.00	4	14.03	14.25	-4	2,168	-0.18%
2019/11/06	2	13.75	7	13.75	14.00	-5	2,083	-0.24%
2019/11/05	1	13.95	10	13.83	13.90	-9	2,008	-0.45%
2019/11/04	1	13.65	22	13.80	13.90	-21	1,954	-1.07%
2019/11/01	5	13.55	0	0.00	13.60	5	1,857	0.27%
2019/10/31	0	0.00	4	13.40	13.40	-4	1,818	-0.22%
2019/10/30	0	0.00	1	13.20	13.25	-1	1,781	-0.06%
2019/10/29	0	0.00	1	13.15	13.20	-1	1,765	-0.06%
2019/10/28	0	0.00	1	12.95	13.15	-1	1,735	-0.06%
2019/10/25	0.3	12.90	0	0.00	12.95	0.3	1,724	0.02%
2019/10/22	0	0.00	1	12.80	12.80	-1	1,720	-0.06%
2019/10/21	0	0.00	1	12.75	12.80	-1	1,738	-0.06%
2019/10/18	0	0.00	1	12.90	12.55	-1	1,739	-0.06%
2019/10/17	11	13.00	0	0.00	13.05	11	1,708	0.64%
2019/10/14	3	12.70	0	0.00	12.70	3	1,716	0.17%
2019/10/04	0	0.00	0.3	12.70	12.70	-0.3	1,706	-0.01%
2019/10/03	53	12.70	0	0.00	12.75	53	1,698	3.12%
2019/10/02	3	12.80	0	0.00	12.80	3	1,701	0.18%
2019/10/01	45	12.80	0	0.00	12.85	45	1,705	2.64%
2019/09/26	1	13.15	0	0.00	13.25	1	1,678	0.06%
2019/09/25	0	0.00	4	13.05	13.15	-4	1,674	-0.24%
2019/09/23	0	0.00	5	13.05	13.10	-5	1,643	-0.30%
2019/09/20	0	0.00	10	13.10	13.15	-10	1,630	-0.61%
2019/09/19	56	13.05	0	0.00	13.10	56	1,623	3.45%
2019/09/17	50	13.35	1	13.70	13.45	49	1,555	3.15%
2019/09/16	70	13.64	4	13.60	13.55	66	1,520	4.34%
2019/09/11	0	0.00	3	12.90	12.90	-3	1,273	-0.24%
2019/09/10	0	0.00	12	12.90	12.95	-12	1,255	-0.96%
2019/09/09	2	12.88	0	0.00	12.90	2	1,246	0.16%
2019/09/05	0	0.00	14	13.10	13.05	-14	1,186	-1.18%
2019/09/04	0	0.00	11.6	12.90	13.00	-11.6	1,164	-0.99%
2019/09/02	0	0.00	5	12.85	12.85	-5	1,115	-0.45%
2019/08/26	0	0.00	5	12.53	12.60	-5	1,018	-0.49%
2019/08/23	5	12.55	7	12.47	12.60	-2	970	-0.21%
2019/08/20	0	0.00	20	12.25	12.35	-20	972	-2.06%
2019/08/19	0	0.00	109	12.24	12.35	-109	933	-11.68%	大賣/鉅額交易
2019/08/15	5	11.60	10	11.68	11.80	-5	853	-0.59%
2019/08/08	50	11.65	0	0.00	11.70	50	836	5.98%
2019/08/07	0	0.00	9	11.61	11.55	-9	841	-1.07%
2019/08/06	1	11.50	2	11.50	11.55	-1	837	-0.12%
2019/08/05	0	0.00	1	11.85	11.70	-1	839	-0.12%
2019/08/01	4	11.95	0	0.00	11.95	4	825	0.48%
2019/07/31	0	0.00	6	12.00	11.95	-6	819	-0.73%
2019/07/30	100	12.00	12	12.05	12.05	88	811	10.85%
2019/07/29	115	12.09	2	12.10	12.10	113	817	13.82%	大買/鉅額交易
2019/07/26	2	11.85	0	0.00	11.95	2	801	0.25%
2019/07/25	1	11.85	1	11.80	11.80	0	797	0.00%
2019/07/24	100	12.05	0	0.00	12.05	100	795	12.57%
2019/07/17	0	0.00	6	12.17	12.15	-6	774	-0.77%
2019/07/03	70	12.05	0	0.00	12.05	70	806	8.68%
2019/06/28	0	0.00	3	11.85	11.80	-3	787	-0.38%
2019/06/24	0	0.00	4	11.75	11.80	-4	796	-0.50%
2019/06/10	2	11.70	0	0.00	11.70	2	819	0.24%
2019/06/05	0	0.00	10	11.90	11.90	-10	826	-1.21%
2019/06/04	0	0.00	5	11.90	11.85	-5	823	-0.61%
2019/05/31	0	0.00	4	12.05	12.00	-4	832	-0.48%
2019/05/23	4	11.83	0	0.00	11.85	4	773	0.52%
2019/05/22	0	0.00	3	11.95	11.95	-3	787	-0.38%
2019/05/21	0	0.00	1	11.90	11.90	-1	800	-0.12%
2019/05/20	0	0.00	1	11.75	11.80	-1	798	-0.13%
2019/05/14	2	11.50	0	0.00	11.50	2	853	0.23%
2019/05/13	3	11.62	0	0.00	11.60	3	863	0.35%
2019/05/10	0	0.00	3	11.65	11.75	-3	864	-0.35%
2019/05/07	1	11.80	0	0.00	11.80	1	840	0.12%
2019/05/06	2	11.75	0	0.00	11.75	2	841	0.24%
2019/04/30	1	11.90	0	0.00	11.85	1	824	0.12%
2019/04/29	0	0.00	2	11.90	11.90	-2	830	-0.24%
2019/04/22	0	0.00	1	11.90	11.95	-1	809	-0.12%
2019/04/19	4	11.90	0	0.00	11.95	4	805	0.50%
2019/04/16	0	0.00	9	12.05	12.05	-9	787	-1.14%
2019/04/12	2	11.95	0	0.00	11.95	2	779	0.26%
2019/04/10	0	0.00	1	11.95	12.00	-1	769	-0.13%
2019/04/09	2	11.95	0	0.00	12.00	2	763	0.26%
2019/04/08	10	11.95	0	0.00	11.90	10	765	1.31%
2019/04/03	6	11.88	0	0.00	11.90	6	754	0.80%
2019/04/02	2	11.95	0	0.00	11.90	2	758	0.26%
2019/04/01	2	12.10	0	0.00	12.00	2	750	0.27%
2019/03/28	5	12.00	0	0.00	12.00	5	742	0.67%
2019/03/26	2	12.00	0	0.00	12.00	2	752	0.27%
2019/03/25	0	0.00	2	11.95	12.00	-2	755	-0.26%
2019/03/20	5	12.05	0	0.00	12.05	5	733	0.68%
2019/03/19	0	0.00	0.1	12.05	12.05	-0.1	729	-0.02%
2019/03/15	2	12.00	0	0.00	12.00	2	721	0.28%
2019/03/14	5	12.10	0	0.00	12.10	5	713	0.70%
2019/03/13	19	12.08	0	0.00	12.10	19	717	2.65%
2019/03/12	4	12.15	7	12.20	12.20	-3	730	-0.41%
2019/03/11	1	12.10	20	12.15	12.10	-19	749	-2.53%
2019/03/04	5	12.25	0	0.00	12.25	5	799	0.63%
2019/02/27	40	12.40	40	12.35	12.30	0	784	0.00%
2019/02/18	1	12.25	0	0.00	12.20	1	784	0.13%
2019/02/14	10	12.45	0	0.00	12.35	10	769	1.30%
2019/01/16	10	11.85	10	11.75	11.80	0	767	0.00%
2019/01/11	2	11.80	0	0.00	11.80	2	794	0.25%
2019/01/10	7	11.80	3	11.90	11.85	4	799	0.50%
2019/01/09	27	11.85	0	0.00	11.85	27	797	3.39%
2019/01/07	1	11.75	2	11.85	11.75	-1	813	-0.12%
2019/01/04	1	11.55	1	11.70	11.65	0	821	0.00%
2019/01/03	34	11.75	0	0.00	11.65	34	853	3.98%
2018/12/27	22	11.95	23	11.86	11.90	-1	884	-0.11%
2018/12/25	2	11.78	0	0.00	11.85	2	894	0.22%
2018/12/22	1	11.80	0	0.00	11.80	1	891	0.11%
2018/12/21	1	11.90	0	0.00	11.75	1	901	0.11%
2018/12/19	22	12.00	0	0.00	12.00	22	905	2.43%
2018/12/13	22	12.15	0	0.00	12.20	22	960	2.29%
2018/12/12	16	12.10	0	0.00	12.15	16	964	1.66%
2018/12/11	31	12.13	0	0.00	12.10	31	963	3.22%
2018/12/10	10	12.10	0	0.00	12.15	10	962	1.04%
2018/12/07	0	0.00	3	12.25	12.30	-3	971	-0.31%
2018/12/06	34	12.10	0	0.00	12.05	34	971	3.50%
2018/12/04	1	12.25	0	0.00	12.50	1	961	0.10%
2018/11/30	5	11.70	0	0.00	11.70	5	931	0.54%
2018/11/29	2	12.55	0	0.00	12.40	2	891	0.22%
2018/11/28	4	12.50	0	0.00	12.50	4	880	0.45%
2018/11/27	2	12.50	0	0.00	12.40	2	880	0.23%
2018/11/23	1	12.50	0	0.00	12.55	1	879	0.11%
2018/11/22	1	12.70	0	0.00	12.65	1	880	0.11%
2018/11/15	0	0.00	2	13.15	12.80	-2	890	-0.22%
2018/11/01	0	0.00	6	11.80	11.85	-6	820	-0.73%
2018/10/30	0	0.00	5	11.60	11.55	-5	813	-0.61%
2018/10/26	0	0.00	29	11.50	11.50	-29	811	-3.57%
2018/10/25	0	0.00	24	11.60	11.65	-24	805	-2.98%
2018/10/19	2	12.05	0	0.00	12.10	2	780	0.26%
2018/10/15	6	12.58	0	0.00	12.40	6	763	0.79%
2018/10/08	0	0.00	12	13.63	13.60	-12	702	-1.71%
2018/10/05	7	13.60	1	13.75	13.60	6	698	0.86%
2018/10/03	0	0.00	13	13.95	14.00	-13	668	-1.95%
2018/10/02	0	0.00	5	14.10	14.00	-5	663	-0.75%
2018/10/01	0	0.00	5	14.10	14.10	-5	657	-0.76%
2018/09/26	5	14.15	0	0.00	14.20	5	664	0.75%
2018/09/25	30.8	14.23	8	14.20	14.10	22.8	667	3.41%
2018/09/21	0	0.00	5	13.75	14.00	-5	635	-0.79%
2018/09/20	5	13.80	0	0.00	13.75	5	606	0.82%
2018/09/07	45	13.74	0	0.00	13.70	45	660	6.81%
2018/09/06	20	13.73	0	0.00	13.70	20	659	3.03%
2018/08/22	10	13.65	10	13.60	13.75	0	763	0.00%
2018/08/10	0	0.00	1	13.95	13.80	-1	881	-0.11%
2018/08/08	5	13.90	5	13.85	13.85	0	883	0.00%
2018/07/31	5	13.85	1	13.85	13.85	4	944	0.42%
2018/07/30	0	0.00	2	13.80	13.80	-2	946	-0.21%
2018/07/26	5	13.60	5	13.77	13.80	0	946	0.00%
2018/07/25	2	14.00	0	0.00	14.05	2	940	0.21%
2018/07/20	3	13.95	0	0.00	14.00	3	932	0.32%
2018/07/19	1	13.95	0	0.00	13.90	1	936	0.11%
2018/07/09	1	13.65	0	0.00	13.80	1	1,007	0.10%
2018/07/06	6	13.83	0	0.00	13.65	6	1,064	0.56%
2018/07/04	3	13.95	0	0.00	14.00	3	1,060	0.28%
2018/06/26	1	14.15	0	0.00	14.10	1	1,076	0.09%
2018/06/25	4	14.34	0	0.00	14.25	4	1,064	0.38%
2018/06/22	9	14.38	0	0.00	14.30	9	1,065	0.84%
2018/06/19	1	14.60	0	0.00	14.55	1	1,059	0.09%
2018/06/13	0	0.00	3	14.75	14.75	-3	1,057	-0.28%
2018/06/12	3	14.65	0	0.00	14.80	3	1,072	0.28%
2018/06/11	1	14.70	0	0.00	14.65	1	1,068	0.09%
2018/06/07	3	14.73	0	0.00	14.70	3	1,086	0.28%
2018/06/05	2	14.83	0	0.00	14.65	2	1,104	0.18%
2018/06/04	1	14.85	0	0.00	14.90	1	1,102	0.09%
2018/05/29	0	0.00	20	14.70	14.65	-20	1,092	-1.83%
2018/05/24	0	0.00	10	14.90	14.90	-10	1,135	-0.88%
2018/05/22	0	0.00	10	15.00	15.00	-10	1,138	-0.88%
2018/05/21	20	15.10	0	0.00	15.10	20	1,147	1.74%
2018/05/18	20	14.75	3	15.05	15.15	17	1,158	1.47%
2018/05/17	3	14.70	0	0.00	14.70	3	1,079	0.28%
2018/04/23	3	14.60	0	0.00	14.50	3	1,515	0.20%
2018/04/18	0	0.00	20	14.55	14.50	-20	1,610	-1.24%
2018/03/31	0	0.00	15	14.55	14.55	-15	2,302	-0.65%
2018/03/30	0	0.00	2	14.55	14.60	-2	2,442	-0.08%
2018/03/28	0	0.00	5	14.60	14.60	-5	2,519	-0.20%
2018/03/27	1	14.60	0	0.00	14.55	1	2,568	0.04%
2018/03/23	3	14.55	0	0.00	14.60	3	2,683	0.11%
2018/03/19	10	14.93	0	0.00	14.90	10	3,024	0.33%
2018/03/14	7	15.00	20	15.20	15.10	-13	3,114	-0.42%
2018/03/13	3	15.35	0	0.00	15.30	3	3,139	0.10%
2018/03/08	15	14.85	0	0.00	14.85	15	3,337	0.45%
2018/03/07	0	0.00	40	14.90	14.85	-40	3,490	-1.15%
2018/03/06	2	14.90	0	0.00	14.90	2	3,530	0.06%
2018/03/05	0	0.00	4	14.95	14.85	-4	3,573	-0.11%
2018/03/02	7	15.00	12	15.06	15.00	-5	3,570	-0.14%
2018/02/27	2	15.30	2	15.30	15.30	0	3,584	0.00%
2018/02/26	0	0.00	5	15.10	15.10	-5	3,561	-0.14%
2018/02/23	0	0.00	0.1	15.00	15.00	-0.1	3,592	0.00%
2018/02/21	0	14.95	2	14.80	14.95	-2	3,614	-0.05%
2018/02/12	2	14.50	0	0.00	14.60	2	3,608	0.06%
2018/02/08	2.4	14.62	0	0.00	14.70	2.4	3,598	0.07%
2018/02/07	1	14.55	0	0.00	14.50	1	3,602	0.03%
2018/02/06	3	14.80	0	0.00	14.55	3	3,611	0.08%
2018/02/05	0.4	15.30	18	15.24	15.30	-17.6	3,632	-0.49%
2018/02/02	2	15.40	0	0.00	15.40	2	3,664	0.05%
2018/02/01	1	15.50	5	15.55	15.50	-4	3,699	-0.11%
2018/01/31	0	0.00	18	15.40	15.55	-18	3,706	-0.49%
2018/01/30	2	15.60	0	0.00	15.60	2	3,701	0.05%
2018/01/25	0	0.00	30	15.95	15.90	-30	3,725	-0.81%
2018/01/23	5	15.65	0	0.00	15.65	5	3,685	0.14%
2018/01/22	0	0.00	39	15.82	15.85	-39	3,632	-1.07%
2018/01/18	0	0.00	2	16.15	16.15	-2	3,543	-0.06%
2018/01/17	0	0.00	11	16.15	16.15	-11	3,522	-0.31%
2018/01/16	1	16.20	0	0.00	16.30	1	3,500	0.03%
2018/01/12	1	16.45	10	16.45	16.45	-9	3,455	-0.26%
2018/01/10	0	0.00	3	16.80	16.70	-3	3,365	-0.09%
2018/01/08	13	16.50	0	0.00	16.50	13	3,156	0.41%
2018/01/05	0	0.00	15	16.45	16.45	-15	3,110	-0.48%
2018/01/04	10	16.40	5	16.50	16.40	5	3,086	0.16%