台聚 (1304)-凱基-湖口券商分點個股進出

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
13.35
漲跌
--
漲幅
0.00%
成交量
665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(已收盤)

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

台聚 (1304)籌碼相關－凱基-湖口券商分點個股進出

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-湖口券商分點個股進出
凱基-湖口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
2024/11/20	0	0.00	10	13.45	13.35	-10	2,061	-0.49%
2024/11/14	0	0.00	10	13.20	13.20	-10	2,086	-0.48%
2024/11/12	1	13.75	0	0.00	13.70	1	2,090	0.05%
2024/11/07	0	0.00	10	14.60	14.50	-10	2,133	-0.47%
2024/10/30	0	0.00	1	14.05	14.00	-1	2,358	-0.04%
2024/10/29	0	0.00	2	14.45	14.15	-2	2,394	-0.08%
2024/10/22	10	14.35	0	0.00	14.30	10	2,572	0.39%
2024/10/21	0.2	14.55	0	0.00	14.45	0.2	2,626	0.01%
2024/10/11	10	14.80	9	14.90	14.60	1	3,413	0.03%
2024/10/09	20	14.73	0	0.00	14.80	20	3,414	0.59%
2024/10/07	3	15.65	0	0.00	15.75	3	3,386	0.09%
2024/10/04	0	0.00	3	16.10	16.00	-3	3,417	-0.09%
2024/09/27	1	16.10	100	16.14	16.30	-99	3,513	-2.82%
2024/09/23	2	15.55	10	15.85	15.50	-8	3,307	-0.24%
2024/09/20	0	0.00	16	15.53	15.55	-16	3,292	-0.49%
2024/09/18	0.1	15.40	1	15.05	15.30	-0.9	3,273	-0.03%
2024/09/16	2	15.00	1	15.00	15.05	1	3,275	0.03%
2024/09/13	0	0.00	1	14.30	14.40	-1	3,213	-0.03%
2024/09/06	0.2	13.85	0	0.00	13.75	0.2	3,131	0.00%
2024/09/05	2	13.95	0	0.00	13.85	2	3,123	0.06%
2024/09/04	2	13.85	0	0.00	13.70	2	3,121	0.06%
2024/08/30	1	15.05	0	0.00	15.00	1	3,181	0.03%
2024/08/29	1.2	14.92	0	0.00	14.90	1.2	3,208	0.04%
2024/08/09	1	14.45	0	0.00	14.45	1	3,354	0.03%
2024/08/07	0.1	14.65	0	0.00	14.70	0.1	3,370	0.00%
2024/08/06	1	14.25	0	0.00	14.20	1	3,352	0.03%
2024/08/05	20	14.35	26	14.34	14.30	-6	3,305	-0.18%
2024/07/29	0	0.00	1	16.15	16.10	-1	3,286	-0.03%
2024/07/23	9	16.70	0	0.00	16.45	9	3,437	0.26%
2024/07/22	1	16.70	10	16.80	16.80	-9	3,365	-0.27%
2024/07/19	0	0.00	1	16.95	16.85	-1	3,314	-0.03%
2024/07/18	16	17.62	13	17.44	17.55	3	3,235	0.09%
2024/07/17	1	17.15	0	0.00	17.10	1	3,047	0.03%
2024/07/16	7	16.80	12	16.70	16.70	-5	2,975	-0.17%
2024/07/15	11	17.04	4	16.85	17.15	7	2,941	0.24%
2024/07/12	15	16.87	47	16.82	16.90	-32	2,801	-1.14%
2024/07/11	1	15.80	0	0.00	15.95	1	2,554	0.04%
2024/07/10	1	15.70	0	0.00	15.60	1	2,574	0.04%
2024/07/09	11.1	15.89	0	0.00	15.85	11.1	2,659	0.42%
2024/07/08	9	16.17	0	0.00	16.15	9	2,639	0.34%
2024/07/05	6	16.08	3	16.17	16.05	3	2,603	0.12%
2024/07/04	1	15.45	0	0.00	15.45	1	2,472	0.04%
2024/06/26	51	15.29	0	0.00	15.30	51	2,518	2.03%
2024/06/25	1	15.50	20	15.55	15.60	-19	2,494	-0.76%
2024/06/24	1	15.75	1	15.65	15.70	0	2,492	0.00%
2024/06/21	20	15.55	0	0.00	15.75	20	2,495	0.80%
2024/06/18	1	15.15	0	0.00	15.10	1	2,496	0.04%
2024/06/17	1	15.25	0	0.00	15.25	1	2,503	0.04%
2024/06/13	1	15.10	0	0.00	15.05	1	2,540	0.04%
2024/06/06	22	15.14	0	0.00	15.20	22	2,525	0.87%
2024/06/05	20	15.38	0	0.00	15.40	20	2,476	0.81%
2024/06/04	1	15.55	0	0.00	15.55	1	2,483	0.04%
2024/06/03	2	15.83	0	0.00	15.75	2	2,471	0.08%
2024/05/30	10	15.95	0	0.00	15.85	10	2,455	0.41%
2024/05/29	30	16.00	0	0.00	16.05	30	2,452	1.22%
2024/05/27	50	15.64	34	15.67	15.70	16	2,391	0.67%
2024/05/21	10	16.10	0	0.00	16.10	10	2,275	0.44%
2024/05/20	15	16.45	0	0.00	16.40	15	2,241	0.67%
2024/05/17	0	0.00	6	16.47	16.45	-6	2,210	-0.27%
2024/05/15	5	16.20	0	0.00	16.20	5	2,177	0.23%
2024/05/13	0	0.00	6	15.95	16.15	-6	2,120	-0.28%
2024/05/10	19	15.82	0	0.00	15.95	19	2,081	0.91%
2024/05/09	20	15.65	0	0.00	15.60	20	2,060	0.97%
2024/05/08	22	15.70	0	0.00	15.70	22	2,038	1.08%
2024/05/07	12	15.75	0	0.00	15.75	12	2,000	0.60%
2024/05/06	5	16.05	0	0.00	16.00	5	1,923	0.26%
2024/04/30	1	16.00	0	0.00	15.85	1	1,825	0.05%
2024/04/25	5	16.00	0	0.00	16.05	5	1,578	0.32%
2024/04/23	0	0.00	11	16.30	16.35	-11	1,604	-0.69%
2024/04/22	0	0.00	1	16.45	16.25	-1	1,602	-0.06%
2024/04/19	2	16.15	1	16.60	16.00	1	1,572	0.06%
2024/04/17	0	0.00	14	16.30	16.20	-14	1,514	-0.92%
2024/04/16	39	16.49	10	16.20	16.20	29	1,501	1.93%
2024/04/15	14	16.83	6	16.75	16.70	8	1,452	0.55%
2024/04/10	1	16.55	1	16.50	16.50	0	1,313	0.00%
2024/04/09	0.6	16.47	0	0.00	16.60	0.6	1,297	0.05%
2024/04/03	0	0.00	5	16.15	15.95	-5	1,238	-0.40%
2024/04/02	5	16.15	0	0.00	16.15	5	1,224	0.41%
2024/03/29	1.1	16.02	2	16.00	16.05	-0.9	1,204	-0.07%
2024/03/28	0	16.10	0	0.00	15.95	0	1,200	0.00%
2024/03/27	0	0.00	2	16.00	15.95	-2	1,211	-0.17%
2024/03/25	3	16.00	0	0.00	16.05	3	1,166	0.26%
2024/03/22	2.1	16.01	0	0.00	16.20	2.1	1,142	0.18%
2024/03/21	1	16.25	0	0.00	16.40	1	1,175	0.09%
2024/03/20	1	16.15	1	16.30	16.10	0	1,184	0.00%
2024/03/18	3	16.40	0	0.00	16.55	3	1,153	0.26%
2024/03/13	0	0.00	2	17.10	17.15	-2	1,079	-0.19%
2024/03/08	6	17.20	4	17.08	17.00	2	1,083	0.18%
2024/03/05	0	0.00	3	18.00	17.85	-3	1,041	-0.29%
2024/03/04	2	17.95	0	0.00	17.95	2	1,036	0.19%
2024/03/01	1	18.15	0	0.00	18.10	1	1,019	0.10%
2024/02/29	1	18.20	0	0.00	18.20	1	1,021	0.10%
2024/02/21	0	0.00	3	18.72	18.75	-3	1,043	-0.29%
2024/02/19	0	0.00	5	18.75	18.75	-5	1,047	-0.48%
2024/01/31	0	0.00	1	18.35	18.30	-1	1,094	-0.09%
2024/01/30	2	18.70	0	0.00	18.35	2	1,094	0.18%
2024/01/29	1	18.80	0	0.00	18.75	1	1,107	0.09%
2024/01/26	10	18.50	0	0.00	18.50	10	1,118	0.89%
2024/01/23	0	0.00	2	18.23	18.25	-2	1,110	-0.18%
2024/01/17	8	18.08	0	0.00	18.05	8	1,091	0.73%
2024/01/11	0	0.00	30	19.15	19.10	-30	1,103	-2.72%
2023/12/26	0	0.00	2	19.95	19.90	-2	1,278	-0.16%
2023/12/25	5	19.62	0	0.00	19.60	5	1,265	0.40%
2023/12/22	4	20.00	2	20.10	19.95	2	1,251	0.16%
2023/12/15	30	20.00	1.4	20.10	20.20	28.6	1,151	2.48%
2023/12/14	0	0.00	0.2	19.60	19.45	-0.2	1,113	-0.01%
2023/12/08	0	0.00	0.5	19.65	19.55	-0.5	1,152	-0.04%
2023/12/07	10	19.55	5	19.55	19.50	5	1,166	0.43%
2023/12/05	5	19.75	0	0.00	19.75	5	1,226	0.41%
2023/11/22	1	20.10	1	20.25	20.20	0	1,239	0.00%
2023/11/14	0	0.00	3	18.85	19.00	-3	1,228	-0.24%
2023/11/09	0.2	19.20	0	0.00	19.15	0.2	1,307	0.02%
2023/11/03	0.2	19.30	0	0.00	19.30	0.2	1,361	0.02%
2023/10/26	0	0.00	1	19.50	19.25	-1	1,654	-0.06%
2023/10/25	0	0.00	1	19.55	19.55	-1	1,676	-0.06%
2023/10/20	0.3	19.10	0	0.00	19.10	0.3	1,762	0.01%
2023/10/19	0.3	19.55	6	19.50	19.45	-5.8	1,748	-0.33%
2023/10/18	10	19.69	0	0.00	20.30	10	1,730	0.58%
2023/10/17	0	0.00	2	20.15	20.10	-2	1,607	-0.12%
2023/10/16	0	0.00	1	20.35	20.45	-1	1,618	-0.06%
2023/10/11	1.3	20.11	0	0.00	20.10	1.3	1,676	0.08%
2023/10/05	2.3	20.27	0	0.00	20.40	2.3	1,722	0.13%
2023/10/04	5	20.32	0	0.00	20.30	5	1,727	0.29%
2023/10/03	0.2	20.65	0	0.00	20.75	0.2	1,718	0.01%
2023/10/02	1	20.65	0	0.00	20.70	1	1,736	0.06%
2023/09/28	0.1	20.75	0	0.00	20.75	0.1	1,769	0.01%
2023/09/27	0.1	20.50	0	0.00	20.65	0.1	1,798	0.01%
2023/09/26	0.1	20.85	0	0.00	20.80	0.1	1,860	0.01%
2023/09/25	0	21.45	0	0.00	21.20	0	1,959	0.00%
2023/09/14	0	21.85	0	0.00	21.85	0	1,968	0.00%
2023/09/13	0	0.00	4	21.75	21.85	-4	1,988	-0.20%
2023/09/12	4	21.35	0	0.00	21.35	4	2,011	0.20%
2023/09/08	1	21.85	0	0.00	21.85	1	1,980	0.05%
2023/09/04	0	0.00	2	21.80	21.75	-2	1,922	-0.10%
2023/08/31	0	0.00	2	21.05	21.25	-2	1,912	-0.10%
2023/08/28	0	20.60	0	0.00	20.55	0	1,932	0.00%
2023/08/18	20	21.00	0	0.00	21.00	20	1,943	1.03%
2023/08/17	10	20.26	0	0.00	20.85	10	1,924	0.52%
2023/08/16	11	21.35	0	0.00	21.25	11	1,882	0.58%
2023/08/15	4	22.30	0	0.00	22.25	4	1,837	0.22%
2023/08/11	0	0.00	2	23.55	23.55	-2	1,820	-0.11%
2023/08/09	0	0.00	1	24.55	24.10	-1	1,815	-0.06%
2023/08/08	1	24.40	17	24.64	24.45	-16	1,801	-0.89%
2023/08/02	7	24.59	11	24.52	24.30	-4	1,703	-0.23%
2023/08/01	2	23.60	0	0.00	23.60	2	1,583	0.13%
2023/07/31	0	0.00	7	23.42	23.30	-7	1,573	-0.44%
2023/07/28	0	0.00	1	22.85	22.75	-1	1,538	-0.06%
2023/07/27	1	22.70	1	22.75	22.55	0	1,522	0.00%
2023/07/26	0	0.00	1	22.90	22.90	-1	1,496	-0.07%
2023/07/21	2	22.70	2	22.70	22.80	0	1,442	0.00%
2023/07/19	0	0.00	1	22.35	22.35	-1	1,461	-0.07%
2023/07/18	1	22.30	0	0.00	22.20	1	1,456	0.07%
2023/07/17	1	22.05	0	0.00	22.30	1	1,441	0.07%
2023/07/14	0.4	22.30	0	0.00	22.30	0.4	1,443	0.03%
2023/07/13	1.2	22.36	2	22.65	22.30	-0.8	1,447	-0.06%
2023/07/12	8.1	22.64	1	22.70	22.60	7.1	1,475	0.48%
2023/07/11	0.1	23.15	0	0.00	23.10	0.1	1,450	0.01%
2023/07/10	3	23.10	0	0.00	23.10	3	1,463	0.20%
2023/07/05	0	0.00	0.2	24.70	24.70	-0.2	1,445	-0.01%
2023/07/04	0	0.00	0.1	24.50	24.50	-0.1	1,469	-0.01%
2023/07/03	0	0.00	2	24.25	24.05	-2	1,458	-0.14%
2023/06/19	2	23.78	0	0.00	23.45	2	1,579	0.13%
2023/06/15	1	23.20	0	0.00	23.20	1	1,704	0.06%
2023/06/09	0	0.00	1	23.25	23.30	-1	2,003	-0.05%
2023/06/01	2	22.70	0	0.00	22.80	2	2,054	0.10%
2023/05/25	2	23.35	0	0.00	23.30	2	2,069	0.10%
2023/05/15	5	23.01	1	23.00	23.00	4	2,162	0.18%
2023/05/09	5	23.87	0	0.00	23.70	5	2,229	0.22%
2023/05/05	4	24.35	0	0.00	24.45	4	2,280	0.18%
2023/05/03	1	25.10	1	25.10	25.05	0	2,326	0.00%
2023/04/28	1	25.50	1	25.45	25.50	0	2,438	0.00%
2023/04/24	2	25.85	2	25.85	25.75	0	2,555	0.00%
2023/04/20	1	25.35	0	0.00	25.35	1	2,690	0.04%
2023/04/14	2	26.50	0	0.00	26.55	2	2,642	0.08%
2023/04/11	0	0.00	1	27.05	26.90	-1	2,635	-0.04%
2023/04/10	1	26.85	3	27.00	26.95	-2	2,662	-0.08%
2023/04/07	2	27.08	1	27.15	27.05	1	2,666	0.04%
2023/03/27	1	25.75	1	25.70	25.65	0	2,956	0.00%
2023/03/23	8	26.16	9	26.13	26.10	-1	3,104	-0.03%
2023/03/22	3	26.27	3	26.15	26.05	0	3,135	0.00%
2023/03/21	2	26.73	2	26.88	26.55	0	3,134	0.00%
2023/03/20	17	27.13	41	27.15	26.90	-24	3,101	-0.77%
2023/03/17	3	26.73	10	26.38	26.30	-7	3,075	-0.23%
2023/03/07	0	24.90	0	0.00	24.85	0	3,081	0.00%
2023/03/03	1	24.35	1	24.55	24.40	0	3,099	0.00%
2023/02/21	1	25.05	0	0.00	25.05	1	3,078	0.03%
2023/02/20	0	0.00	3	25.00	25.10	-3	3,082	-0.10%
2023/02/14	0	0.00	2	24.10	24.10	-2	3,060	-0.07%
2023/02/10	3	23.80	3	23.90	23.80	0	3,078	0.00%
2023/02/09	0	0.00	1	24.35	24.05	-1	3,059	-0.03%
2023/02/07	3	24.40	0	0.00	24.40	3	3,051	0.10%
2023/01/30	1	23.75	0	0.00	23.70	1	2,841	0.04%
2023/01/17	0	0.00	85.2	23.48	23.45	-85.2	2,807	-3.03%
2023/01/16	0	0.00	8	23.54	23.30	-8	2,796	-0.29%
2023/01/13	0	0.00	25	23.35	23.35	-25	2,759	-0.91%
2023/01/12	0	0.00	10	23.40	23.20	-10	2,804	-0.36%
2023/01/11	0	0.00	15	23.10	23.30	-15	2,812	-0.53%
2023/01/10	10	23.35	3	22.87	22.85	7	2,796	0.25%
2023/01/09	0	0.00	5	22.40	22.40	-5	2,707	-0.18%
2022/12/30	2	22.35	5	22.20	22.10	-3	2,705	-0.11%
2022/12/28	0	0.00	1	22.05	22.10	-1	2,682	-0.04%
2022/12/26	0	0.00	2	22.40	22.35	-2	2,630	-0.08%
2022/12/23	0	0.00	1	22.10	22.10	-1	2,595	-0.04%
2022/12/22	0	0.00	2	21.95	21.75	-2	2,525	-0.08%
2022/12/15	0	0.00	3	22.27	21.75	-3	2,152	-0.14%
2022/12/14	0	0.00	2	21.95	21.70	-2	2,099	-0.10%
2022/12/13	1	21.60	20	21.58	21.40	-19	2,046	-0.93%
2022/12/12	0	0.00	5	20.82	20.90	-5	1,987	-0.25%
2022/12/09	25	21.24	0	0.00	21.05	25	1,987	1.26%
2022/12/08	4	20.38	0	0.00	20.50	4	1,881	0.21%
2022/12/06	6	21.34	0	0.00	21.05	6	1,862	0.32%
2022/12/02	1	22.00	5	22.15	21.90	-4	1,826	-0.22%
2022/12/01	11.2	22.12	0	0.00	22.25	11.2	1,809	0.62%
2022/11/30	11	22.27	15	22.23	22.40	-4	1,749	-0.23%
2022/11/16	3	20.60	0	0.00	20.60	3	1,726	0.17%
2022/11/15	2	20.95	0	0.00	20.95	2	1,745	0.11%
2022/11/14	0	0.00	3	20.90	21.00	-3	1,752	-0.17%
2022/11/11	3	20.65	0	0.00	20.60	3	1,726	0.17%
2022/11/10	0	0.00	2	20.65	20.60	-2	1,735	-0.12%
2022/10/19	0	0.00	2	21.25	21.05	-2	2,400	-0.08%
2022/10/18	2	20.60	1	20.40	21.00	1	2,409	0.04%
2022/10/17	1	19.40	0	0.00	20.10	1	2,454	0.04%
2022/10/13	2	19.65	0	0.00	19.15	2	2,579	0.08%
2022/10/11	0	0.00	6	20.13	20.20	-6	2,749	-0.22%
2022/10/07	4	20.49	0	0.00	20.55	4	2,792	0.14%
2022/10/06	2	20.55	0	0.00	20.70	2	2,829	0.07%
2022/09/30	2	19.70	0	0.00	20.55	2	2,985	0.07%
2022/09/29	0	0.00	1	20.10	20.15	-1	3,007	-0.03%
2022/09/28	1	20.00	0	0.00	19.70	1	3,026	0.03%
2022/09/27	10	20.80	0	0.00	20.75	10	2,998	0.33%
2022/09/26	1	20.80	0	0.00	20.80	1	3,003	0.03%
2022/09/21	21	22.10	0	0.00	22.10	21	3,066	0.68%
2022/09/19	10	22.50	0	0.00	22.55	10	3,056	0.33%
2022/09/16	10	22.90	0	0.00	22.85	10	3,080	0.32%
2022/09/15	0	0.00	10	23.30	23.20	-10	3,093	-0.32%
2022/09/12	10	22.90	16	23.00	22.90	-6	3,161	-0.19%
2022/09/08	40	22.63	0	0.00	22.85	40	3,175	1.26%
2022/09/07	20	22.25	0	0.00	22.30	20	3,200	0.62%
2022/08/31	0	0.00	1	23.70	23.75	-1	3,268	-0.03%
2022/08/29	20	23.45	0	0.00	23.45	20	3,286	0.61%
2022/08/24	10	24.75	14	24.50	24.00	-4	3,264	-0.12%
2022/08/23	0	0.00	0.1	24.00	23.65	-0.1	3,179	0.00%
2022/08/22	0	0.00	10.1	24.00	24.10	-10.1	3,183	-0.32%
2022/08/19	0	0.00	11.1	23.75	23.85	-11.1	3,164	-0.35%
2022/08/11	0	0.00	8	23.71	23.80	-8	3,290	-0.24%
2022/08/10	0	0.00	1	23.45	23.40	-1	3,308	-0.03%
2022/08/08	0	0.00	20	21.88	22.00	-20	3,300	-0.61%
2022/08/05	11	21.29	0	0.00	21.30	11	3,297	0.33%
2022/08/04	0	0.00	9	20.87	21.25	-9	3,337	-0.27%
2022/08/03	0	0.00	4	22.35	22.00	-4	3,357	-0.12%
2022/08/02	3	22.37	2	22.40	22.35	1	3,461	0.03%
2022/08/01	3	22.38	7	22.60	22.75	-4	3,702	-0.11%
2022/07/29	2	22.75	0	0.00	22.85	2	3,934	0.05%
2022/07/28	10	22.81	14	22.87	22.75	-4	3,928	-0.10%
2022/07/27	34	24.77	0	0.00	24.80	34	3,814	0.89%
2022/07/25	0	0.00	2	25.05	25.35	-2	3,706	-0.05%
2022/07/22	13.2	25.13	4	25.13	25.10	9.2	3,773	0.24%
2022/07/21	0.2	25.60	0	0.00	25.70	0.2	3,762	0.01%
2022/07/20	0	0.00	3	26.10	25.85	-3	3,744	-0.08%
2022/07/19	4	25.85	0	0.00	25.95	4	3,734	0.11%
2022/07/18	0	0.00	7	25.08	25.35	-7	3,722	-0.19%
2022/07/15	0	0.00	2	24.63	24.85	-2	3,697	-0.05%
2022/07/14	0	0.00	9	24.34	24.35	-9	3,677	-0.24%
2022/07/13	0	0.00	23	23.74	23.60	-23	3,661	-0.63%
2022/07/12	16	22.54	1	23.30	22.40	15	3,630	0.41%
2022/07/11	7	24.10	0	0.00	23.95	7	3,584	0.20%
2022/07/08	0	0.00	7	24.45	24.25	-7	3,605	-0.19%
2022/07/07	0	0.00	5	24.00	24.10	-5	3,651	-0.14%
2022/07/05	0	0.00	1	24.35	24.35	-1	3,743	-0.03%
2022/07/01	8	23.88	0	0.00	23.70	8	3,809	0.21%
2022/06/29	1	25.45	0	0.00	25.15	1	3,799	0.03%
2022/06/28	0	0.00	1	25.95	25.70	-1	3,826	-0.03%
2022/06/27	0	0.00	1	25.90	25.95	-1	3,883	-0.03%
2022/06/21	1	25.00	0	0.00	25.25	1	4,104	0.02%
2022/06/17	5	25.59	0	0.00	25.50	5	4,187	0.12%
2022/06/16	7	26.46	2	26.45	25.90	5	4,297	0.12%
2022/06/15	0	0.00	13	26.40	26.55	-13	4,330	-0.30%
2022/06/14	0	0.00	1	25.80	25.80	-1	4,349	-0.02%
2022/06/08	0	0.00	7	26.31	26.30	-7	4,600	-0.15%
2022/06/06	0	0.00	1	25.90	26.00	-1	4,776	-0.02%
2022/06/01	1	26.00	7	26.04	25.75	-6	5,046	-0.12%
2022/05/31	0	0.00	2	25.80	25.50	-2	5,219	-0.04%
2022/05/30	0	0.00	2	25.75	25.75	-2	5,806	-0.03%
2022/05/26	5	25.27	0	0.00	25.25	5	6,344	0.08%
2022/05/25	0	0.00	4	25.38	25.65	-4	6,354	-0.06%
2022/05/24	2	25.30	2	24.98	24.90	0	6,374	0.00%
2022/05/23	7	25.77	0	0.00	25.50	7	6,346	0.11%
2022/05/20	0	0.00	1	26.25	26.15	-1	6,359	-0.02%
2022/05/19	1	25.25	0	0.00	26.05	1	6,390	0.02%
2022/05/18	3	26.08	52	25.97	26.00	-49	6,387	-0.77%
2022/05/17	11	25.12	12	25.40	25.35	-1	6,376	-0.02%
2022/05/16	1	24.50	7	24.60	24.65	-6	6,344	-0.09%
2022/05/13	1	24.00	3	23.98	24.00	-2	6,361	-0.03%
2022/05/12	4	23.51	2	23.90	23.50	2	6,452	0.03%
2022/05/11	21	23.83	5	23.90	23.90	16	6,429	0.25%
2022/05/09	31	25.75	5	25.30	24.55	26	6,286	0.41%
2022/05/06	27	27.05	5	27.90	27.05	22	6,097	0.36%
2022/05/05	1	29.05	0	0.00	29.00	1	5,944	0.02%
2022/05/03	1	28.70	6	28.45	28.75	-5	6,064	-0.08%
2022/04/29	2	29.03	0	0.00	28.95	2	6,120	0.03%
2022/04/28	7	28.90	19	28.95	28.95	-12	6,169	-0.19%
2022/04/27	1	27.55	0	0.00	27.70	1	6,091	0.02%
2022/04/25	7	29.06	5	28.85	28.75	2	6,183	0.03%
2022/04/22	0	0.00	3	29.68	29.85	-3	6,157	-0.05%
2022/04/21	0	0.00	2	29.05	29.45	-2	6,161	-0.03%
2022/04/20	1	28.60	1	28.60	28.65	0	6,124	0.00%
2022/04/19	0	0.00	1	28.85	28.75	-1	6,147	-0.02%
2022/04/18	1	28.35	1	28.60	28.40	0	6,317	0.00%
2022/04/15	1	28.95	1	28.95	28.95	0	6,379	0.00%
2022/04/14	0	0.00	1	29.05	28.95	-1	6,809	-0.01%
2022/04/13	2	28.58	6	28.73	28.80	-4	6,888	-0.06%
2022/04/12	9	27.96	0	0.00	27.80	9	6,890	0.13%
2022/04/11	2	28.60	0	0.00	28.30	2	6,869	0.03%
2022/04/08	1	28.95	4	29.20	29.15	-3	6,842	-0.04%
2022/04/07	0	0.00	2	29.15	29.05	-2	6,870	-0.03%
2022/04/06	7	29.66	0	0.00	29.65	7	6,909	0.10%
2022/04/01	3	29.88	0	0.00	30.00	3	6,930	0.04%
2022/03/30	1	29.95	0	0.00	30.00	1	6,948	0.01%
2022/03/28	2	29.90	1	30.10	30.20	1	6,913	0.01%
2022/03/25	0	0.00	3	30.50	30.40	-3	6,893	-0.04%
2022/03/24	0	0.00	13	30.22	30.20	-13	6,796	-0.19%
2022/03/23	0	0.00	6	30.18	30.20	-6	6,799	-0.09%
2022/03/22	0.4	30.10	11	30.21	30.20	-10.7	6,782	-0.16%
2022/03/21	1	29.75	12	29.91	29.95	-11	6,717	-0.16%
2022/03/18	0	0.00	12	29.11	29.00	-12	6,681	-0.18%
2022/03/17	0	0.00	9	28.76	28.90	-9	6,660	-0.14%
2022/03/16	17	28.41	0	0.00	28.20	17	6,651	0.26%
2022/03/14	1	28.75	0	0.00	28.85	1	6,692	0.01%
2022/03/11	18	28.73	10	28.60	28.55	8	6,705	0.12%
2022/03/10	8	28.42	1	28.40	28.50	7	6,602	0.11%
2022/03/09	21	28.02	0	0.00	28.00	21	6,603	0.32%
2022/03/08	20	28.39	15	29.13	28.05	5	6,583	0.08%
2022/03/07	2	30.08	12	30.36	29.65	-10	6,537	-0.15%
2022/03/04	11.1	30.50	7	30.79	30.50	4.1	6,564	0.06%
2022/03/03	18.1	31.73	30	31.70	31.45	-11.9	6,548	-0.18%
2022/03/02	18	30.27	38	30.51	31.05	-20	6,038	-0.33%
2022/03/01	2	28.85	2	29.38	29.70	0	5,686	0.00%
2022/02/25	1	28.25	0	0.00	28.40	1	5,692	0.02%
2022/02/24	3	28.68	1	29.10	28.45	2	5,737	0.03%
2022/02/23	1	29.25	1	29.40	29.30	0	5,798	0.00%
2022/02/22	7	29.36	4	30.05	29.10	3	5,841	0.05%
2022/02/21	2	29.80	2	29.80	29.75	0	5,842	0.00%
2022/02/18	1	29.30	5	29.30	29.35	-4	5,858	-0.07%
2022/02/16	3	29.02	0	0.00	29.00	3	6,077	0.05%
2022/02/14	16	29.51	41	29.53	29.20	-25	6,166	-0.41%
2022/02/11	6	29.45	0	0.00	29.20	6	6,342	0.09%
2022/02/09	1	29.50	4	29.13	29.45	-3	6,392	-0.05%
2022/02/07	1	28.85	4	28.16	28.75	-3	6,372	-0.05%
2022/01/26	5	27.57	0	0.00	27.55	5	6,377	0.08%
2022/01/25	3	27.35	1	27.20	27.20	2	6,429	0.03%
2022/01/24	0	0.00	60.5	27.75	27.85	-60.5	6,458	-0.94%
2022/01/21	14	28.69	20	28.20	28.10	-6	6,530	-0.09%
2022/01/20	1	28.75	0	0.00	28.60	1	6,595	0.02%
2022/01/19	5	29.34	10	28.95	28.65	-5	6,694	-0.07%
2022/01/18	2	28.95	0	0.00	28.70	2	6,689	0.03%
2022/01/17	2	28.50	0	0.00	28.90	2	6,772	0.03%
2022/01/14	1	28.55	0	0.00	28.75	1	6,950	0.01%
2022/01/13	10	29.44	11	29.41	29.35	-1	7,102	-0.01%
2022/01/12	16	29.18	0	0.00	29.10	16	7,191	0.22%
2022/01/11	7	29.61	7	29.41	29.30	0	7,293	0.00%
2022/01/10	0	0.00	2	30.25	30.20	-2	7,483	-0.03%
2022/01/07	18	31.84	17	31.67	30.80	1	7,688	0.01%
2022/01/06	20	30.22	0	0.00	30.25	20	7,697	0.26%
2022/01/05	17	30.64	1	30.60	30.60	16	8,095	0.20%
2022/01/04	12	30.93	0	0.00	30.85	12	8,689	0.14%
2022/01/03	2	31.20	4	31.50	31.20	-2	9,127	-0.02%
2021/12/30	2	31.65	10	31.80	31.55	-8	9,556	-0.08%
2021/12/29	2	31.73	1	31.85	31.90	1	10,138	0.01%
2021/12/27	0.1	31.25	0	0.00	31.00	0.1	11,127	0.00%
2021/12/23	5	31.12	0	0.00	31.25	5	12,855	0.04%
2021/12/22	11	31.10	2	31.25	31.05	9	14,973	0.06%
2021/12/21	2	30.63	1	31.05	31.05	1	16,225	0.01%
2021/12/20	32	31.12	1	31.10	31.00	31	17,505	0.18%
2021/12/17	1	30.85	0	0.00	30.80	1	18,740	0.01%
2021/12/16	1	30.85	0	0.00	30.90	1	19,854	0.01%
2021/12/15	3	30.98	0	0.00	31.05	3	20,506	0.01%
2021/12/14	2	31.68	1	31.10	31.10	1	21,861	0.00%
2021/12/13	4	31.55	0.2	31.65	31.45	3.8	23,383	0.02%
2021/12/10	2	31.68	0	0.00	31.50	2	23,910	0.01%
2021/12/09	5	32.10	9	32.12	32.05	-4	24,007	-0.02%
2021/12/08	2	32.63	2	32.40	32.45	0	24,107	0.00%
2021/12/06	0	0.00	2	31.55	31.65	-2	24,095	-0.01%
2021/12/03	1	32.00	2	31.78	31.85	-1	24,149	0.00%
2021/12/02	6	31.36	1	31.45	31.35	5	24,161	0.02%
2021/12/01	2	31.60	0	0.00	31.95	2	24,094	0.01%
2021/11/30	5	31.61	0	0.00	31.40	5	24,052	0.02%
2021/11/29	4	31.58	2	31.75	31.90	2	23,964	0.01%
2021/11/26	1	33.30	2	33.43	33.40	-1	23,829	0.00%
2021/11/25	2	33.28	5	33.19	33.05	-3	23,805	-0.01%
2021/11/24	12	33.18	6	33.05	33.55	6	23,765	0.03%
2021/11/23	6	32.51	1	32.35	32.35	5	23,794	0.02%
2021/11/22	5	32.54	11	32.55	32.70	-6	23,762	-0.03%
2021/11/19	0	0.00	1	33.50	33.00	-1	23,672	0.00%
2021/11/18	0	0.00	2	33.05	33.00	-2	23,677	-0.01%
2021/11/17	4	33.28	0	0.00	33.35	4	23,672	0.02%
2021/11/16	5	33.27	4	33.05	33.00	1	23,674	0.00%
2021/11/15	4	34.00	0	0.00	33.95	4	23,540	0.02%
2021/11/12	0	0.00	1	34.80	34.80	-1	23,513	0.00%
2021/11/11	6	34.94	0	0.00	34.70	6	23,516	0.03%
2021/11/10	8	35.45	2	36.00	35.35	6	23,511	0.03%
2021/11/09	0	0.00	1	34.65	34.55	-1	23,255	0.00%
2021/11/08	3	34.45	1	34.70	34.35	2	23,225	0.01%
2021/11/05	0	0.00	40	34.20	34.20	-40	23,213	-0.17%
2021/11/04	10	34.05	2	34.15	34.00	8	23,204	0.03%
2021/11/03	5	34.47	3	34.17	34.40	2	23,181	0.01%
2021/11/02	3	33.85	0	0.00	33.75	3	23,168	0.01%
2021/11/01	11	34.27	0	0.00	34.45	11	23,137	0.05%
2021/10/29	29.6	34.20	2	34.48	34.40	27.6	23,112	0.12%
2021/10/28	24	34.98	70	34.60	34.60	-46	23,013	-0.20%
2021/10/27	16	35.05	7	35.35	35.40	9	22,954	0.04%
2021/10/26	7	35.44	26	35.35	35.40	-19	22,876	-0.08%
2021/10/25	0	0.00	2	36.50	36.25	-2	22,792	-0.01%
2021/10/22	30	36.12	3	36.40	36.00	27	22,749	0.12%
2021/10/21	15	37.40	22	37.89	37.45	-7	22,630	-0.03%
2021/10/20	6	37.05	2	36.98	37.00	4	22,522	0.02%
2021/10/19	8	37.24	1	37.40	37.35	7	22,571	0.03%
2021/10/18	22	37.59	26	37.83	37.80	-4	22,550	-0.02%
2021/10/15	39	36.18	5	36.64	36.85	34	22,358	0.15%
2021/10/14	56	36.00	58	36.39	35.90	-2	22,261	-0.01%
2021/10/13	18	38.55	16	38.21	37.70	2	21,920	0.01%
2021/10/12	22	38.67	55	39.43	38.00	-33	21,540	-0.15%
2021/10/08	10	38.78	14	38.69	38.70	-4	21,009	-0.02%
2021/10/07	6	37.43	9	38.10	38.60	-3	20,791	-0.01%
2021/10/06	26	37.67	7	37.62	37.05	19	20,704	0.09%
2021/10/05	25	36.83	17	36.31	37.80	8	20,263	0.04%
2021/10/04	60	36.81	23	36.41	35.75	37	19,806	0.19%
2021/10/01	60	37.62	78	38.29	36.85	-18	19,614	-0.09%
2021/09/30	58	38.62	39	39.31	37.70	19	19,341	0.10%
2021/09/29	124	41.62	102	41.48	39.90	22	18,976	0.12%	大買/大賣/
2021/09/28	105	40.59	119.7	40.68	41.20	-14.7	17,900	-0.08%	大買/大賣/
2021/09/27	130	40.30	125	40.64	39.70	5	20,273	0.02%	大買/大賣/
2021/09/24	85	38.98	35	39.03	38.95	50	20,095	0.25%
2021/09/23	73	37.38	52	37.29	37.90	21	19,214	0.11%
2021/09/22	3	36.43	11	36.45	36.45	-8	18,579	-0.04%
2021/09/17	28	36.83	9	36.44	35.65	19	18,086	0.11%
2021/09/16	116	35.77	134.2	36.63	37.15	-18.2	16,909	-0.11%	大買/大賣/
2021/09/15	18	34.89	23	34.81	34.00	-5	15,636	-0.03%
2021/09/14	5	33.40	5	34.00	34.00	0	15,398	0.00%
2021/09/13	0	0.00	16	33.64	34.00	-16	15,526	-0.10%
2021/09/10	1	33.10	23	33.06	33.10	-22	15,655	-0.14%
2021/09/09	6	31.80	0	0.00	32.00	6	15,754	0.04%
2021/09/08	6	32.28	0	0.00	31.60	6	15,992	0.04%
2021/09/07	0	0.00	13	32.59	32.95	-13	16,689	-0.08%
2021/09/06	3	31.80	10	31.90	31.80	-7	16,738	-0.04%
2021/09/03	20	32.45	0	0.00	32.35	20	16,864	0.12%
2021/09/01	0	0.00	5	32.75	32.65	-5	17,361	-0.03%
2021/08/30	1	32.60	0	0.00	32.55	1	17,926	0.01%
2021/08/27	15	32.66	0	0.00	32.75	15	18,213	0.08%
2021/08/26	1	31.40	5	31.75	31.70	-4	19,025	-0.02%
2021/08/25	0	0.00	2	31.35	31.35	-2	20,738	-0.01%
2021/08/24	0	0.00	25	31.24	31.15	-25	21,035	-0.12%
2021/08/23	0	0.00	1	31.10	30.85	-1	21,719	0.00%
2021/08/19	20	30.75	0	0.00	30.55	20	22,234	0.09%
2021/08/18	0	0.00	0.3	30.20	31.25	-0.3	22,947	0.00%
2021/08/16	2	30.70	5	30.78	30.50	-3	23,202	-0.01%
2021/08/13	0	0.00	1	32.60	32.10	-1	23,247	0.00%
2021/08/12	0	0.00	1	33.20	33.30	-1	23,400	0.00%
2021/08/10	0	0.00	1	33.80	33.25	-1	23,915	0.00%
2021/08/09	15	33.64	7	33.80	33.70	8	24,186	0.03%
2021/08/06	0	0.00	11	34.32	33.85	-11	24,524	-0.04%
2021/08/05	15	33.75	2	33.80	33.70	13	24,927	0.05%
2021/08/04	0	0.00	5	34.00	34.00	-5	25,165	-0.02%
2021/08/03	1	33.50	10	33.53	33.50	-9	25,522	-0.04%
2021/08/02	0	0.00	11	33.34	33.75	-11	25,844	-0.04%
2021/07/30	25	33.18	0	0.00	32.75	25	26,439	0.09%
2021/07/29	0	0.00	1	32.75	32.75	-1	26,948	0.00%
2021/07/28	1	32.20	0	0.00	32.10	1	27,428	0.00%
2021/07/27	3	32.83	3	33.10	32.65	0	28,122	0.00%
2021/07/26	7	34.90	0	0.00	34.25	7	29,395	0.02%
2021/07/23	6	34.08	2	34.38	34.95	4	30,292	0.01%
2021/07/22	1	34.30	12	33.70	33.55	-11	30,733	-0.04%
2021/07/21	12	34.56	5	33.96	33.90	7	31,155	0.02%
2021/07/20	10	35.17	10	35.35	34.80	0	31,290	0.00%
2021/07/19	2	35.30	0	0.00	36.50	2	31,526	0.01%
2021/07/16	5	36.01	0	0.00	36.10	5	32,416	0.02%
2021/07/15	4	35.90	2	35.80	36.25	2	33,050	0.01%
2021/07/14	6.1	35.13	10	34.73	35.05	-4	34,334	-0.01%
2021/07/13	18.3	35.58	7	35.74	35.00	11.3	34,887	0.03%
2021/07/12	4	36.95	12	37.38	36.55	-8	35,710	-0.02%
2021/07/09	1	37.00	1	37.30	37.00	0	36,360	0.00%
2021/07/08	17	37.45	10	37.70	37.45	7	36,740	0.02%
2021/07/07	7	37.84	11	38.22	37.70	-4	37,114	-0.01%
2021/07/06	6	39.17	24	39.26	39.60	-18	36,992	-0.05%
2021/07/05	28	39.45	64	39.24	39.10	-36	36,582	-0.10%
2021/07/02	188	42.26	65	42.89	38.00	123	35,624	0.35%	大買/鉅額交易
2021/07/01	11	39.01	48	40.27	40.80	-37	32,131	-0.12%
2021/06/30	6	36.35	11	36.51	37.10	-5	31,205	-0.02%
2021/06/29	14	37.34	4	37.70	36.30	10	30,938	0.03%
2021/06/28	0	0.00	13	36.29	36.40	-13	30,515	-0.04%
2021/06/25	0	0.00	3	36.25	35.90	-3	30,451	-0.01%
2021/06/24	5	35.62	21	35.76	36.30	-16	30,419	-0.05%
2021/06/23	3	35.33	2	35.40	35.55	1	30,216	0.00%
2021/06/22	12	35.01	3	35.10	35.00	9	29,952	0.03%
2021/06/21	1	34.70	6	34.32	34.10	-5	29,728	-0.02%
2021/06/18	3	36.12	17	35.96	35.80	-14	29,486	-0.05%
2021/06/17	15	36.78	3	37.03	36.85	12	29,354	0.04%
2021/06/16	23	37.37	14	36.74	36.30	9	29,221	0.03%
2021/06/15	2	35.85	0	0.00	35.85	2	28,506	0.01%
2021/06/11	0	0.00	1	35.85	35.75	-1	28,550	0.00%
2021/06/10	30	35.24	28	35.86	35.95	2	28,699	0.01%
2021/06/09	12.3	37.55	16	37.08	36.25	-3.7	28,751	-0.01%
2021/06/08	9	38.01	8	37.64	37.20	1	28,929	0.00%
2021/06/07	4	38.35	3.1	38.26	38.15	0.9	29,315	0.00%
2021/06/04	6	38.37	10.5	39.07	38.25	-4.5	29,199	-0.02%
2021/06/03	49	39.03	8	39.39	39.00	41	29,262	0.14%
2021/06/02	40.1	39.29	48	39.27	37.70	-7.9	28,922	-0.03%
2021/06/01	22	35.96	31	35.98	36.50	-9	27,258	-0.03%
2021/05/31	40	36.61	42	36.57	36.30	-2	27,050	-0.01%
2021/05/28	11	34.15	13	34.00	34.20	-2	26,387	-0.01%
2021/05/27	5	33.52	5	33.65	33.05	0	26,125	0.00%
2021/05/26	38	34.35	18	33.92	33.70	20	25,938	0.08%
2021/05/25	1	33.30	2	34.03	34.45	-1	25,343	0.00%
2021/05/24	17	31.70	13	31.51	31.35	4	25,296	0.02%
2021/05/21	2	30.95	4	31.31	31.55	-2	25,265	-0.01%
2021/05/20	7	30.71	2	32.00	30.40	5	25,212	0.02%
2021/05/19	4	30.99	2	31.30	31.60	2	25,136	0.01%
2021/05/18	1	30.85	8	30.04	30.90	-7	24,986	-0.03%
2021/05/17	8	28.20	14	29.13	28.10	-6	24,875	-0.02%
2021/05/14	5	31.00	9	31.38	31.20	-4	24,620	-0.02%
2021/05/13	13	28.89	31.4	28.39	29.80	-18.4	24,303	-0.08%
2021/05/12	11	30.86	6	31.91	30.50	5	23,917	0.02%
2021/05/11	6	34.31	8	35.18	33.85	-2	23,736	-0.01%
2021/05/10	9	35.98	4	36.48	36.25	5	23,436	0.02%
2021/05/07	30	35.99	17	35.77	36.10	13	23,217	0.06%
2021/05/06	6	36.91	17	37.33	37.00	-11	22,688	-0.05%
2021/05/05	9	35.76	25	35.93	35.90	-16	22,513	-0.07%
2021/05/04	42.1	36.97	8	38.46	35.10	34.1	22,098	0.15%
2021/05/03	56	40.59	21	40.87	39.00	35	21,523	0.16%
2021/04/29	12.1	40.87	19.7	39.48	41.35	-7.6	20,315	-0.04%
2021/04/28	35	37.85	17	37.77	37.60	18	19,398	0.09%
2021/04/27	22	36.24	35	36.37	37.15	-13	19,018	-0.07%
2021/04/26	0	0.00	16	36.83	37.40	-16	18,623	-0.09%
2021/04/23	35	35.73	35	35.28	36.05	0	18,461	0.00%
2021/04/22	54	38.03	37	37.85	36.40	17	18,361	0.09%
2021/04/21	23	37.55	20	37.80	37.20	3	17,484	0.02%
2021/04/20	27	37.26	46	36.93	37.15	-19	16,836	-0.11%
2021/04/19	30	37.42	26	38.20	38.75	4	15,642	0.03%
2021/04/16	30	33.66	9	34.69	35.25	21	14,910	0.14%
2021/04/15	2	31.80	16.1	31.97	32.05	-14.1	13,874	-0.10%
2021/04/14	1	29.00	27	29.87	29.15	-26	13,338	-0.19%
2021/04/13	27	29.03	13	28.72	28.80	14	12,951	0.11%
2021/04/12	11	27.74	25	28.43	28.75	-14	12,421	-0.11%
2021/04/09	10	25.75	6	26.08	26.15	4	12,234	0.03%
2021/04/08	1	25.85	4	25.65	25.65	-3	12,313	-0.02%
2021/04/07	12	25.90	4	25.98	25.85	8	12,564	0.06%
2021/04/06	2	25.90	5	26.35	26.40	-3	12,562	-0.02%
2021/04/01	16	25.48	10	25.60	25.60	6	12,538	0.05%
2021/03/31	10	25.25	1	25.25	25.50	9	12,650	0.07%
2021/03/30	0	0.00	11	24.99	25.20	-11	12,840	-0.09%
2021/03/29	4	24.80	0	0.00	24.95	4	13,816	0.03%
2021/03/25	0	0.00	2	24.35	24.00	-2	15,354	-0.01%
2021/03/24	0	0.00	4	23.94	24.10	-4	15,359	-0.03%
2021/03/23	2	24.10	0	0.00	23.80	2	15,387	0.01%
2021/03/22	0	0.00	6	24.08	24.15	-6	15,412	-0.04%
2021/03/19	4	23.89	0	0.00	23.95	4	15,544	0.03%
2021/03/17	10	24.37	1	24.20	24.15	9	15,673	0.06%
2021/03/16	104	24.86	12	24.81	24.60	92	15,624	0.59%	大買/
2021/03/15	15	25.45	48	25.50	25.80	-33	15,413	-0.21%
2021/03/12	6	25.44	92	24.82	25.30	-86	15,193	-0.57%
2021/03/11	6	24.17	7	24.51	24.45	-1	15,074	-0.01%
2021/03/10	1	23.15	9	23.13	23.30	-8	14,761	-0.05%
2021/03/09	49	22.80	1	23.00	22.70	48	14,550	0.33%
2021/03/08	8	23.03	11	22.96	23.25	-3	14,315	-0.02%
2021/03/05	1	21.80	1	22.35	21.70	0	13,831	0.00%
2021/03/04	0	0.00	1	22.35	22.25	-1	13,912	-0.01%
2021/03/03	0	0.00	5	22.04	22.15	-5	14,011	-0.04%
2021/03/02	5	21.89	10	21.87	21.65	-5	14,023	-0.04%
2021/02/26	0	0.00	6	22.15	22.15	-6	14,132	-0.04%
2021/02/24	2	21.80	0	0.00	21.65	2	14,774	0.01%
2021/02/23	0	0.00	2	22.30	22.25	-2	14,872	-0.01%
2021/02/22	3	21.77	5	21.98	21.90	-2	14,791	-0.01%
2021/02/19	6	21.73	2	22.10	21.90	4	14,809	0.03%
2021/02/18	2	21.50	2	22.00	21.75	0	14,865	0.00%
2021/02/05	1	20.70	0	0.00	20.70	1	15,126	0.01%
2021/02/02	0	0.00	5	20.82	20.95	-5	16,066	-0.03%
2021/02/01	0	0.00	4	20.16	20.40	-4	16,283	-0.02%
2021/01/29	0	0.00	2	20.30	20.10	-2	16,551	-0.01%
2021/01/28	2	20.50	0	0.00	20.65	2	16,527	0.01%
2021/01/27	2	20.85	6	20.60	20.60	-4	16,551	-0.02%
2021/01/22	4	19.16	4	19.13	19.30	0	16,400	0.00%
2021/01/21	3	18.70	4	18.98	18.70	-1	16,443	-0.01%
2021/01/20	9	18.88	9	18.92	18.65	0	16,679	0.00%
2021/01/19	2	19.80	6	19.71	19.70	-4	16,937	-0.02%
2021/01/18	5	19.96	0	0.00	20.00	5	17,350	0.03%
2021/01/15	10	20.52	5	20.70	20.70	5	17,316	0.03%
2021/01/14	2	21.63	22	21.25	21.20	-20	17,192	-0.12%
2021/01/13	3	21.60	0	0.00	21.70	3	17,145	0.02%
2021/01/12	12	21.76	10	21.59	21.50	2	17,124	0.01%
2021/01/11	3	22.68	5	22.32	22.35	-2	16,962	-0.01%
2021/01/08	5	22.25	5	22.28	22.25	0	17,133	0.00%
2021/01/07	14	23.09	12	23.08	22.60	2	17,083	0.01%
2021/01/06	18	22.56	5	22.12	22.05	13	16,947	0.08%
2021/01/05	5	22.69	1	22.75	22.70	4	17,181	0.02%
2021/01/04	5	23.07	5	22.83	22.95	0	17,103	0.00%
2020/12/31	6	22.61	22	22.48	22.60	-16	16,890	-0.09%
2020/12/30	7	22.14	4	22.49	22.15	3	16,704	0.02%
2020/12/29	0	0.00	7	21.92	21.95	-7	16,457	-0.04%
2020/12/28	4	21.93	0	0.00	22.00	4	16,379	0.02%
2020/12/25	7	21.81	7	21.93	21.90	0	16,215	0.00%
2020/12/24	0	0.00	3	21.57	21.90	-3	16,067	-0.02%
2020/12/23	52	22.16	71.5	21.53	21.00	-19.5	15,843	-0.12%
2020/12/22	62.5	22.18	88	22.33	21.45	-25.5	15,000	-0.17%
2020/12/21	0	0.00	42	20.33	20.75	-42	13,652	-0.31%
2020/12/18	3	20.23	2	20.25	20.30	1	13,650	0.01%
2020/12/17	1	20.45	1	20.55	20.40	0	13,776	0.00%
2020/12/16	4	20.50	3	20.60	20.65	1	13,962	0.01%
2020/12/15	3	20.70	2	20.45	20.55	1	14,724	0.01%
2020/12/11	3	20.22	2	20.55	20.25	1	15,971	0.01%
2020/12/10	2	20.30	15	20.35	20.40	-13	16,052	-0.08%
2020/12/09	1	20.30	4	20.34	20.45	-3	16,208	-0.02%
2020/12/08	5	20.55	2	20.45	20.50	3	16,748	0.02%
2020/12/07	85	21.07	26	21.16	20.65	59	17,595	0.34%
2020/12/04	24	20.49	6	20.40	20.65	18	18,007	0.10%
2020/12/03	0	0.00	2	19.90	19.85	-2	18,221	-0.01%
2020/12/02	1	19.85	3	19.75	19.75	-2	18,883	-0.01%
2020/12/01	1	19.80	1	20.05	20.20	0	18,815	0.00%
2020/11/30	8	20.09	5	19.90	19.90	3	18,901	0.02%
2020/11/27	9	19.98	1	20.00	19.85	8	18,820	0.04%
2020/11/26	4	20.10	1	20.15	20.20	3	18,621	0.02%
2020/11/25	17	20.34	7	20.16	20.10	10	18,576	0.05%
2020/11/24	29	20.21	0.1	20.20	20.20	28.9	18,379	0.16%
2020/11/23	14	20.33	12	20.08	20.90	2	17,947	0.01%
2020/11/20	6	19.58	0	0.00	19.80	6	17,494	0.03%
2020/11/19	0	0.00	4	19.20	19.00	-4	17,286	-0.02%
2020/11/18	0	0.00	0.4	19.10	19.00	-0.4	17,220	0.00%
2020/11/17	0	0.00	18	18.81	19.10	-18	17,149	-0.10%
2020/11/16	13	18.61	12	18.63	18.70	1	17,023	0.01%
2020/11/13	2	19.60	2	19.25	19.25	0	16,657	0.00%
2020/11/12	21	19.95	0	0.00	19.60	21	16,513	0.13%
2020/11/11	2	20.45	5	19.90	20.00	-3	16,366	-0.02%
2020/11/10	3	19.43	7	19.14	19.10	-4	15,820	-0.03%
2020/11/09	3	19.28	0	0.00	19.10	3	15,591	0.02%
2020/11/06	1	18.80	2.2	18.71	19.00	-1.2	15,226	-0.01%
2020/11/05	0	0.00	8	18.21	18.30	-8	14,840	-0.05%
2020/11/04	2	18.28	3	18.05	18.10	-1	14,739	-0.01%
2020/11/03	11	18.46	3	18.32	18.60	8	14,574	0.05%
2020/11/02	0	0.00	1	18.00	17.95	-1	14,306	-0.01%
2020/10/30	2	17.83	6	17.95	17.65	-4	14,143	-0.03%
2020/10/29	2	18.15	0	0.00	17.95	2	13,990	0.01%
2020/10/28	3	18.37	8	18.11	18.20	-5	13,767	-0.04%
2020/10/27	5	18.40	6.4	18.39	18.50	-1.4	13,405	-0.01%
2020/10/26	21	17.60	33	17.97	17.95	-12	12,908	-0.09%
2020/10/23	0	0.00	1	17.15	17.15	-1	12,334	-0.01%
2020/10/22	5	16.96	4	17.06	17.15	1	12,219	0.01%
2020/10/20	2	16.58	12	16.68	16.60	-10	11,987	-0.08%
2020/10/19	0	0.00	5	16.60	16.60	-5	11,907	-0.04%
2020/10/16	6	16.73	0	0.00	16.45	6	11,877	0.05%
2020/10/15	3	16.50	6	16.53	16.65	-3	11,639	-0.03%
2020/10/14	2	16.35	1	16.45	16.40	1	11,511	0.01%
2020/10/13	13	16.55	12	16.27	16.25	1	11,336	0.01%
2020/10/12	4	16.20	4	16.15	16.20	0	10,910	0.00%
2020/10/07	0	0.00	1	16.55	16.45	-1	10,815	-0.01%
2020/10/06	5	16.25	5	16.33	16.50	0	10,738	0.00%
2020/10/05	1	16.25	2	15.90	16.25	-1	10,644	-0.01%
2020/09/30	0	0.00	5	15.67	15.70	-5	10,605	-0.05%
2020/09/29	5	15.65	6	15.77	15.85	-1	10,589	-0.01%
2020/09/28	0	0.00	20	15.79	16.00	-20	10,516	-0.19%
2020/09/25	4	15.68	4	15.75	15.60	0	10,431	0.00%
2020/09/24	2	16.00	14	16.24	16.00	-12	10,168	-0.12%
2020/09/23	28.7	16.41	11	16.51	16.25	17.7	9,913	0.18%
2020/09/22	9	16.87	5	16.92	17.00	4	9,673	0.04%
2020/09/21	18	17.29	1	17.50	17.10	17	9,469	0.18%
2020/09/18	30	17.59	5.4	17.47	17.50	24.6	9,205	0.27%
2020/09/17	17	17.51	41	17.52	17.55	-24	8,368	-0.29%
2020/09/16	1	16.10	0	0.00	16.20	1	6,853	0.01%
2020/09/15	5	15.85	1	15.75	16.25	4	6,847	0.06%
2020/09/14	17	16.02	2	16.05	15.90	15	6,652	0.23%
2020/09/11	15	16.51	3	17.00	16.20	12	6,375	0.19%
2020/09/10	33	16.85	2	16.90	17.20	31	5,752	0.54%
2020/09/09	7	15.99	8	16.24	16.15	-1	4,808	-0.02%
2020/09/08	3	15.10	0	0.00	15.30	3	4,004	0.07%
2020/09/07	3	15.22	12	14.88	15.25	-9	3,496	-0.26%
2020/09/04	2	13.65	11	13.75	13.90	-9	2,763	-0.33%
2020/09/03	0	0.00	10	13.80	13.80	-10	2,682	-0.37%
2020/08/31	1	13.00	6	13.18	13.00	-5	2,447	-0.20%
2020/08/28	1	12.85	1	13.00	12.90	0	2,420	0.00%
2020/08/25	2	12.90	3.1	12.97	12.95	-1.1	2,440	-0.04%
2020/08/20	2	12.33	11	12.54	12.35	-9	2,368	-0.38%
2020/08/19	1	12.85	0	0.00	12.90	1	2,326	0.04%
2020/08/17	0	0.00	6	13.08	13.35	-6	2,223	-0.27%
2020/08/14	0	0.00	1	12.45	12.45	-1	2,021	-0.05%
2020/08/13	0	0.00	7	12.30	12.30	-7	2,028	-0.35%
2020/08/10	0	0.00	2	12.13	12.20	-2	2,124	-0.09%
2020/08/07	1	11.95	1	12.05	11.95	0	2,110	0.00%
2020/08/06	0	0.00	2	11.70	11.80	-2	2,097	-0.10%
2020/08/05	0	0.00	1	11.55	11.55	-1	2,107	-0.05%
2020/07/27	2	11.45	0	0.00	11.45	2	2,272	0.09%
2020/07/24	2	12.00	0	0.00	11.80	2	2,258	0.09%
2020/07/23	2	12.10	0	0.00	12.10	2	2,251	0.09%
2020/07/22	1	12.55	5	12.55	12.55	-4	2,282	-0.18%
2020/07/21	1	12.40	1	12.55	12.55	0	2,283	0.00%
2020/07/17	1	12.60	0	0.00	12.50	1	2,338	0.04%
2020/07/16	0	0.00	2	12.68	12.70	-2	2,377	-0.08%
2020/07/15	0	0.00	3	12.60	12.65	-3	2,366	-0.13%
2020/07/13	0	0.00	1	12.50	12.50	-1	2,390	-0.04%
2020/07/10	1	12.35	0	0.00	12.30	1	2,420	0.04%
2020/07/08	10	12.50	0	0.00	12.50	10	2,413	0.41%
2020/07/06	0	0.00	1	12.45	12.40	-1	2,404	-0.04%
2020/07/01	1	12.30	0	0.00	12.25	1	2,481	0.04%
2020/06/23	1	12.40	0	0.00	12.45	1	2,545	0.04%
2020/06/22	2	12.73	16	12.79	12.60	-14	2,547	-0.55%
2020/06/17	0	0.00	2	12.18	12.05	-2	2,586	-0.08%
2020/06/16	0	0.00	1.1	11.90	11.95	-1.1	2,661	-0.04%
2020/06/12	2	11.80	0	0.00	11.80	2	2,709	0.07%
2020/06/11	2	12.08	0	0.00	12.10	2	2,687	0.07%
2020/06/09	1	12.55	6	12.61	12.60	-5	2,721	-0.18%
2020/06/08	0	0.00	2	12.43	12.50	-2	2,713	-0.07%
2020/06/05	0	0.00	3	12.35	12.35	-3	2,686	-0.11%
2020/06/03	0	0.00	4.7	12.18	12.30	-4.7	2,663	-0.18%
2020/05/29	1	12.00	0	0.00	11.85	1	2,628	0.04%
2020/05/26	0	0.00	12	12.00	11.95	-12	2,603	-0.46%
2020/05/25	1	12.00	5	11.90	11.90	-4	2,594	-0.15%
2020/05/22	1	11.95	5	11.90	11.90	-4	2,597	-0.15%
2020/05/20	1	12.15	10	12.10	12.20	-9	2,554	-0.35%
2020/05/19	3	12.20	6	12.24	12.40	-3	2,509	-0.12%
2020/05/15	2	11.85	0	0.00	11.85	2	2,397	0.08%
2020/05/06	1	12.30	19	12.31	12.25	-18	2,309	-0.78%
2020/05/05	0	0.00	3	12.20	12.20	-3	2,280	-0.13%
2020/05/04	6	12.12	0	0.00	12.15	6	2,268	0.26%
2020/04/30	1	12.35	30	12.38	12.45	-29	2,244	-1.29%
2020/04/29	1	12.05	0	0.00	12.10	1	2,217	0.05%
2020/04/28	10	11.93	0	0.00	11.95	10	2,210	0.45%
2020/04/27	18	11.97	6	12.08	12.05	12	2,235	0.54%
2020/04/24	15	11.85	1	11.95	11.80	14	2,197	0.64%
2020/04/23	0	0.00	46	11.71	11.80	-46	2,168	-2.12%
2020/04/22	6	10.95	5	10.95	11.00	1	2,081	0.05%
2020/04/21	6	10.94	0	0.00	10.85	6	2,070	0.29%
2020/04/17	11	11.44	3	11.40	11.45	8	2,022	0.40%
2020/04/16	3	11.30	1	11.35	11.30	2	1,987	0.10%
2020/04/15	1	11.45	3	11.50	11.45	-2	1,974	-0.10%
2020/04/13	5	11.00	0	0.00	11.10	5	1,947	0.26%
2020/04/09	3	10.67	4	10.74	10.75	-1	1,925	-0.05%
2020/04/08	0	0.00	11	10.50	10.65	-11	1,908	-0.58%
2020/04/06	1	10.10	0	0.00	10.00	1	1,846	0.05%
2020/04/01	0	0.00	5	10.00	10.10	-5	1,822	-0.27%
2020/03/31	0	0.00	6	10.08	10.05	-6	1,818	-0.33%
2020/03/30	0	0.00	1	9.91	9.93	-1	1,816	-0.06%
2020/03/27	6	9.65	10	9.60	9.70	-4	1,795	-0.22%
2020/03/26	10	9.51	11	9.71	9.55	-1	1,782	-0.06%
2020/03/25	0	0.00	13	9.55	9.70	-13	1,788	-0.73%
2020/03/24	1	8.90	0	0.00	8.90	1	1,767	0.06%
2020/03/23	8	8.40	3	8.45	8.25	5	1,763	0.28%
2020/03/20	5	8.70	0	0.00	8.73	5	1,761	0.28%
2020/03/19	9	8.84	0	0.00	8.55	9	1,720	0.52%
2020/03/18	6	9.64	9	9.64	9.50	-3	1,682	-0.18%
2020/03/17	5	9.76	0	0.00	9.64	5	1,739	0.29%
2020/03/13	6	10.33	0	0.00	10.45	6	1,793	0.33%
2020/03/12	10	10.93	1	11.30	10.75	9	1,721	0.52%
2020/03/10	6	11.50	0	0.00	11.60	6	1,664	0.36%
2020/03/09	12	11.88	0	0.00	11.65	12	1,639	0.73%
2020/03/06	3	12.25	1	12.30	12.10	2	1,595	0.13%
2020/03/05	0	0.00	1	12.15	12.25	-1	1,569	-0.06%
2020/03/03	1	12.05	1	12.00	12.00	0	1,607	0.00%
2020/03/02	1	11.90	0	0.00	11.90	1	1,608	0.06%
2020/02/27	1	11.95	0	0.00	11.95	1	1,613	0.06%
2020/02/25	10	12.15	0	0.00	12.15	10	1,583	0.63%
2020/02/21	1	12.40	1	12.45	12.40	0	1,591	0.00%
2020/02/20	1	12.35	1	12.45	12.40	0	1,611	0.00%
2020/02/14	1	12.30	0	0.00	12.25	1	1,678	0.06%
2020/02/13	1	12.45	0	0.00	12.35	1	1,688	0.06%
2020/02/10	5	12.25	0	0.00	12.25	5	1,855	0.27%
2020/02/03	1	12.40	1	12.70	12.30	0	2,168	0.00%
2020/01/30	8	12.86	0	0.00	12.55	8	2,176	0.37%
2020/01/20	16	13.65	0	0.00	13.60	16	2,156	0.74%
2020/01/10	2	13.75	0	0.00	13.80	2	2,180	0.09%
2020/01/09	0	0.00	5	13.85	13.85	-5	2,182	-0.23%
2020/01/08	5	13.80	1	13.75	13.70	4	2,182	0.18%
2019/12/25	0	0.00	4	14.00	13.90	-4	2,087	-0.19%
2019/12/24	0	0.00	10	14.05	14.00	-10	2,092	-0.48%
2019/12/23	6	14.03	0	0.00	13.95	6	2,102	0.29%
2019/12/20	5	14.10	0	0.00	14.20	5	2,100	0.24%
2019/12/19	5	14.15	0	0.00	14.25	5	2,079	0.24%
2019/12/18	0	0.00	23	14.50	14.50	-23	2,049	-1.12%
2019/12/17	0	0.00	3	14.45	14.50	-3	2,011	-0.15%
2019/12/16	5	14.20	20	14.19	14.25	-15	1,936	-0.77%
2019/12/13	20	14.01	5	14.05	14.05	15	1,923	0.78%
2019/12/12	10	14.10	5	14.10	14.05	5	1,941	0.26%
2019/12/09	0	0.00	0.2	13.55	13.60	-0.2	2,023	-0.01%
2019/12/05	9	13.50	0	0.00	13.55	9	2,030	0.44%
2019/12/02	3	13.60	0	0.00	13.65	3	2,117	0.14%
2019/11/29	2	13.70	0	0.00	13.70	2	2,127	0.09%
2019/11/19	5	13.50	0	0.00	13.50	5	2,226	0.22%
2019/11/15	0	0.00	9	13.55	13.60	-9	2,246	-0.40%
2019/11/12	1	13.55	0	0.00	13.75	1	2,274	0.04%
2019/11/11	4	13.65	0	0.00	13.55	4	2,256	0.18%
2019/11/08	10	13.96	0	0.00	14.00	10	2,220	0.45%
2019/11/07	0	0.00	40	14.15	14.25	-40	2,168	-1.84%
2019/11/06	0	0.00	1	14.00	14.00	-1	2,083	-0.05%
2019/11/05	0	0.00	11.1	13.85	13.90	-11.1	2,008	-0.55%
2019/11/04	10	13.95	19	13.90	13.90	-9	1,954	-0.46%
2019/11/01	0.4	13.50	0	0.00	13.60	0.4	1,857	0.02%
2019/10/28	0	0.00	5	13.15	13.15	-5	1,735	-0.29%
2019/10/25	5	12.92	0	0.00	12.95	5	1,724	0.29%
2019/10/23	5	12.80	0	0.00	12.75	5	1,708	0.29%
2019/10/08	0	0.00	0.2	12.75	12.80	-0.2	1,715	-0.01%
2019/10/04	2	12.60	5	12.70	12.70	-3	1,706	-0.18%
2019/09/27	3	12.90	0	0.00	12.90	3	1,690	0.18%
2019/09/24	5	13.10	0	0.00	13.00	5	1,656	0.30%
2019/09/23	17	13.10	0	0.00	13.10	17	1,643	1.03%
2019/09/16	11	13.71	21	13.73	13.55	-10	1,520	-0.66%
2019/09/09	3	12.85	0	0.00	12.90	3	1,246	0.24%
2019/09/06	3	12.85	0	0.00	12.80	3	1,234	0.24%
2019/09/04	0	0.00	1	13.00	13.00	-1	1,164	-0.09%
2019/09/02	0	0.00	3	12.80	12.85	-3	1,115	-0.27%
2019/08/27	0	0.00	5	12.65	12.55	-5	1,038	-0.48%
2019/08/26	0	0.00	1	12.55	12.60	-1	1,018	-0.10%
2019/08/23	0	0.00	5	12.46	12.60	-5	970	-0.52%
2019/08/22	0	0.00	1	12.30	12.30	-1	953	-0.10%
2019/08/20	5	12.25	1	12.25	12.35	4	972	0.41%
2019/08/15	5	11.75	0	0.00	11.80	5	853	0.59%
2019/08/02	1	11.90	0	0.00	11.90	1	827	0.12%
2019/07/23	3	12.05	0	0.00	12.10	3	778	0.39%
2019/07/17	0	0.00	1	12.15	12.15	-1	774	-0.13%
2019/07/02	5	12.05	0	0.00	12.05	5	797	0.63%
2019/07/01	1	11.95	0	0.00	11.90	1	789	0.13%
2019/06/05	1	11.90	0	0.00	11.90	1	826	0.12%
2019/05/23	0	0.00	1	11.80	11.85	-1	773	-0.13%
2019/05/14	0	0.00	1	11.40	11.50	-1	853	-0.12%
2019/05/09	0	0.00	1	11.75	11.75	-1	855	-0.12%
2019/05/08	0	0.00	2	11.75	11.75	-2	840	-0.24%
2019/04/26	5	11.95	0	0.00	11.95	5	831	0.60%
2019/04/24	1	12.05	0	0.00	12.00	1	830	0.12%
2019/04/22	0	0.00	35	11.95	11.95	-35	809	-4.32%
2019/03/04	0	0.00	0.2	12.25	12.25	-0.2	799	-0.02%
2019/02/21	0	0.00	3	12.60	12.35	-3	769	-0.39%
2018/12/19	5	11.95	0	0.00	12.00	5	905	0.55%
2018/12/05	1	12.35	0	0.00	12.35	1	960	0.10%
2018/12/04	0	0.00	1	12.45	12.50	-1	961	-0.10%
2018/11/30	1	12.35	0	0.00	11.70	1	931	0.11%
2018/11/23	10	12.55	0	0.00	12.55	10	879	1.14%
2018/11/15	0	0.00	2	13.00	12.80	-2	890	-0.22%
2018/11/08	1	12.65	0	0.00	12.60	1	847	0.12%
2018/11/06	0	0.00	1	12.50	12.50	-1	846	-0.12%
2018/10/26	1	11.40	0	0.00	11.50	1	811	0.12%
2018/10/24	1	11.95	0	0.00	11.95	1	790	0.13%
2018/10/23	3	12.00	0	0.00	12.00	3	783	0.38%
2018/10/15	0	0.00	1	12.30	12.40	-1	763	-0.13%
2018/10/11	3	13.00	10	12.45	12.40	-7	744	-0.94%
2018/10/09	1	13.65	0	0.00	13.50	1	712	0.14%
2018/10/08	2	13.65	0	0.00	13.60	2	702	0.28%
2018/10/01	0	0.00	1	14.10	14.10	-1	657	-0.15%
2018/09/28	1	14.00	1	14.10	14.00	0	674	0.00%
2018/09/27	0	0.00	0.4	14.15	14.10	-0.4	668	-0.06%
2018/09/26	0.4	14.20	3	14.15	14.20	-2.7	664	-0.40%
2018/09/21	10	13.95	0	0.00	14.00	10	635	1.57%
2018/09/03	1	13.75	0	0.00	13.75	1	699	0.14%
2018/08/29	10	13.80	0	0.00	13.80	10	720	1.39%
2018/08/02	5	13.80	0	0.00	13.80	5	933	0.54%
2018/07/31	0	0.00	2	13.80	13.85	-2	944	-0.21%
2018/07/24	11	13.95	0	0.00	14.00	11	928	1.19%
2018/07/23	0	0.00	1	14.00	13.90	-1	928	-0.11%
2018/07/20	1	13.90	0	0.00	14.00	1	932	0.11%
2018/07/19	0.8	13.90	0	0.00	13.90	0.8	936	0.08%
2018/07/09	0.3	13.80	0	0.00	13.80	0.3	1,007	0.03%
2018/07/06	0	0.00	11.7	13.88	13.65	-11.7	1,064	-1.10%
2018/06/28	0	0.00	5	14.00	14.00	-5	1,085	-0.46%
2018/06/27	5	14.15	0	0.00	14.00	5	1,089	0.46%
2018/06/20	1	14.55	0	0.00	14.50	1	1,061	0.09%
2018/06/19	0	0.00	10	14.55	14.55	-10	1,059	-0.94%
2018/06/11	0	0.00	190	14.65	14.65	-190	1,068	-17.78%	大賣/鉅額交易
2018/06/06	1	14.70	0	0.00	14.80	1	1,103	0.09%
2018/05/28	5	14.75	0	0.00	14.70	5	1,099	0.45%
2018/05/24	0	0.00	0.2	14.85	14.90	-0.2	1,135	-0.02%
2018/05/18	2	15.03	2	15.15	15.15	0	1,158	0.00%
2018/05/02	0	0.00	1	14.50	14.55	-1	1,281	-0.08%
2018/04/26	1	14.40	10	14.40	14.35	-9	1,431	-0.63%
2018/04/24	1	14.50	0	0.00	14.45	1	1,505	0.07%
2018/04/19	0	0.00	0.1	14.55	14.60	-0.1	1,571	0.00%
2018/04/17	0	0.00	2	14.55	14.55	-2	1,645	-0.12%
2018/04/13	0	0.00	1	14.95	14.85	-1	1,861	-0.05%
2018/04/11	2	14.60	0	0.00	14.70	2	1,869	0.11%
2018/03/28	0	0.00	1	14.60	14.60	-1	2,519	-0.04%
2018/03/23	1	14.60	0	0.00	14.60	1	2,683	0.04%
2018/03/21	5	14.85	0	0.00	14.80	5	2,733	0.18%
2018/03/16	1	14.95	0	0.00	14.85	1	3,054	0.03%
2018/03/15	1	15.05	0	0.00	14.90	1	3,072	0.03%
2018/03/14	5	15.10	0	0.00	15.10	5	3,114	0.16%
2018/03/13	0	0.00	1	15.30	15.30	-1	3,139	-0.03%
2018/03/12	0	0.00	3	15.18	15.20	-3	3,213	-0.09%
2018/03/08	1	14.90	0	0.00	14.85	1	3,337	0.03%
2018/03/02	1	15.00	1	15.00	15.00	0	3,570	0.00%
2018/02/27	0	0.00	2	15.20	15.30	-2	3,584	-0.06%
2018/02/26	0	0.00	1	15.15	15.10	-1	3,561	-0.03%
2018/02/23	1	15.00	1	15.00	15.00	0	3,592	0.00%
2018/02/21	1	15.00	0	0.00	14.95	1	3,614	0.03%
2018/02/09	1	14.55	0	0.00	14.55	1	3,595	0.03%
2018/01/31	1	15.40	0	0.00	15.55	1	3,706	0.03%
2018/01/19	1	16.05	0	0.00	15.90	1	3,588	0.03%
2018/01/16	1	16.25	0	0.00	16.30	1	3,500	0.03%
2018/01/12	11	16.45	0	0.00	16.45	11	3,455	0.32%
2018/01/11	1	16.60	1	16.50	16.55	0	3,407	0.00%
2018/01/10	54	16.75	2	16.88	16.70	52	3,365	1.55%
2018/01/09	1	16.55	1.1	16.50	16.55	-0.1	3,197	0.00%
2018/01/08	2	16.45	3	16.50	16.50	-1	3,156	-0.03%
2018/01/05	0	0.00	6	16.37	16.45	-6	3,110	-0.19%
2018/01/04	0	0.00	3	16.48	16.40	-3	3,086	-0.10%
2018/01/03	5	16.25	0	0.00	16.30	5	3,047	0.16%