台聚 (1304)-凱基-台南券商分點個股進出

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
13.25
漲跌
▼0.10
漲幅
-0.75%
成交量
825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-台南券商分點個股進出

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-台南券商分點個股進出
凱基-台南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	0.1	13.45	6	13.40	13.35	-5.9	2,061	-0.29%
2024/11/19	3.1	13.55	0	0.00	13.55	3.1	2,089	0.15%
2024/11/18	1.3	13.73	2	13.65	13.70	-0.7	2,092	-0.03%
2024/11/13	3.3	13.55	0	0.00	13.50	3.3	2,069	0.16%
2024/11/12	0.1	13.75	0	0.00	13.70	0.1	2,090	0.00%
2024/11/11	26	13.89	2	13.95	13.95	24	2,110	1.14%
2024/11/07	1	14.60	0	0.00	14.50	1	2,133	0.05%
2024/11/06	1	14.30	0	0.00	14.25	1	2,121	0.05%
2024/11/05	0.1	14.25	5	14.15	14.20	-4.9	2,152	-0.23%
2024/11/01	1	14.50	0	0.00	14.50	1	2,344	0.04%
2024/10/30	0	0.00	1	14.10	14.00	-1	2,358	-0.04%
2024/10/29	21	14.11	1.1	14.16	14.15	19.9	2,394	0.83%
2024/10/28	0.1	14.45	0	0.00	14.45	0.1	2,399	0.00%
2024/10/25	20	14.20	3	14.20	14.25	17	2,418	0.70%
2024/10/23	1	14.45	1	14.25	14.25	0	2,496	0.00%
2024/10/21	3	14.53	32.7	14.55	14.45	-29.7	2,626	-1.13%
2024/10/18	2	14.65	2	14.60	14.60	0	2,715	0.00%
2024/10/17	8	14.71	2	14.65	14.65	6	2,913	0.21%
2024/10/14	11	14.69	0	0.00	14.55	11	3,156	0.35%
2024/10/09	10	14.93	0	0.00	14.80	10	3,414	0.29%
2024/10/07	0	0.00	5	15.70	15.75	-5	3,386	-0.15%
2024/09/30	4	16.06	2	16.10	16.15	2	3,538	0.06%
2024/09/27	7	16.36	22	16.11	16.30	-15	3,513	-0.43%
2024/09/25	1	15.65	5	15.50	15.70	-4	3,336	-0.12%
2024/09/20	2	15.50	7	15.41	15.55	-5	3,292	-0.15%
2024/09/19	0	0.00	1	15.10	15.40	-1	3,267	-0.03%
2024/09/18	8	15.17	9	15.45	15.30	-1	3,273	-0.03%
2024/09/16	5	15.00	15	14.91	15.05	-10	3,275	-0.31%
2024/09/13	14	14.48	1	14.30	14.40	13	3,213	0.40%
2024/09/12	0.2	13.75	5	13.45	13.70	-4.8	3,164	-0.15%
2024/09/11	0	0.00	2	13.45	13.40	-2	3,167	-0.06%
2024/09/10	1.1	13.46	0	0.00	13.30	1.1	3,158	0.03%
2024/09/09	6	13.45	6	13.58	13.60	0	3,146	0.00%
2024/09/06	7	13.76	9.3	13.51	13.75	-2.3	3,131	-0.07%
2024/09/05	1.2	13.79	0	0.00	13.85	1.2	3,123	0.04%
2024/09/04	1.1	13.80	0	0.00	13.70	1.1	3,121	0.04%
2024/09/03	0	0.00	2	14.50	14.55	-2	3,108	-0.06%
2024/09/02	8	14.83	6	14.89	14.80	2	3,155	0.06%
2024/08/30	0.1	15.00	2	15.00	15.00	-1.9	3,181	-0.06%
2024/08/29	1	14.90	2	14.90	14.90	-1	3,208	-0.03%
2024/08/28	1	15.00	2	15.03	15.05	-1	3,215	-0.03%
2024/08/27	2	14.98	2	15.05	15.05	0	3,225	0.00%
2024/08/26	2	15.10	8	15.13	15.10	-6	3,240	-0.19%
2024/08/23	14	14.69	6	14.78	14.80	8	3,225	0.25%
2024/08/22	14	14.90	20	14.93	14.95	-6	3,264	-0.18%
2024/08/21	5	14.52	3	14.65	14.60	2	3,280	0.06%
2024/08/19	0	0.00	3	14.85	14.85	-3	3,303	-0.09%
2024/08/16	3	14.75	5	14.90	14.80	-2	3,301	-0.06%
2024/08/15	0.5	14.81	0	0.00	14.75	0.5	3,326	0.01%
2024/08/14	3.1	14.80	3	15.05	14.85	0.1	3,353	0.00%
2024/08/13	6.2	14.55	3	14.52	14.75	3.2	3,356	0.10%
2024/08/12	1	14.60	13	14.71	14.65	-12	3,342	-0.36%
2024/08/09	5.1	14.56	0	0.00	14.45	5.1	3,354	0.15%
2024/08/08	0.3	14.60	1	14.60	14.45	-0.8	3,347	-0.02%
2024/08/07	1	14.45	1	14.70	14.70	0	3,370	0.00%
2024/08/06	4.2	13.70	53	14.28	14.20	-48.8	3,352	-1.46%
2024/08/05	27.1	14.35	50	15.40	14.30	-22.9	3,305	-0.69%
2024/08/02	11	15.91	0	0.00	15.85	11	3,212	0.34%
2024/08/01	3.2	16.31	4	16.25	16.35	-0.8	3,261	-0.02%
2024/07/31	6	15.89	1	15.85	15.80	5	3,257	0.15%
2024/07/30	2	15.90	6	15.97	15.90	-4	3,271	-0.12%
2024/07/29	4	16.20	0	0.00	16.10	4	3,286	0.12%
2024/07/26	1	16.15	1	15.95	15.90	0	3,425	0.00%
2024/07/23	5	16.50	10.1	16.65	16.45	-5.1	3,437	-0.15%
2024/07/22	2	16.55	0	0.00	16.80	2	3,365	0.06%
2024/07/19	4	16.91	3.8	17.01	16.85	0.3	3,314	0.01%
2024/07/18	107	17.59	16	17.50	17.55	91	3,235	2.81%	大買/
2024/07/17	13.1	17.14	5	17.10	17.10	8.1	3,047	0.26%
2024/07/16	13	16.74	1	16.70	16.70	12	2,975	0.40%
2024/07/15	18	17.05	16	17.20	17.15	2	2,941	0.07%
2024/07/12	8	16.90	11	16.61	16.90	-3	2,801	-0.11%
2024/07/11	6	16.00	1.3	16.02	15.95	4.8	2,554	0.19%
2024/07/10	5	15.79	0	0.00	15.60	5	2,574	0.19%
2024/07/09	4	15.93	0	0.00	15.85	4	2,659	0.15%
2024/07/08	8	16.14	3	16.17	16.15	5	2,639	0.19%
2024/07/05	25.2	16.12	7	16.19	16.05	18.2	2,603	0.70%
2024/07/04	0	0.00	1.7	15.45	15.45	-1.7	2,472	-0.07%
2024/07/03	5	15.30	1.2	15.20	15.25	3.8	2,490	0.15%
2024/07/02	4	15.10	0	0.00	15.05	4	2,491	0.16%
2024/06/28	0	0.00	2	15.35	15.30	-2	2,493	-0.08%
2024/06/27	1.1	15.20	0	0.00	15.15	1.1	2,505	0.04%
2024/06/24	1	15.65	5	15.69	15.70	-4	2,492	-0.16%
2024/06/21	1	15.50	4	15.69	15.75	-3	2,495	-0.12%
2024/06/20	3	15.18	0	0.00	15.35	3	2,450	0.12%
2024/06/19	0.1	15.25	3	15.15	15.10	-2.9	2,476	-0.12%
2024/06/18	0	0.00	2	15.15	15.10	-2	2,496	-0.08%
2024/06/17	1.1	15.30	1	15.30	15.25	0.1	2,503	0.00%
2024/06/14	0.1	15.20	0	0.00	15.20	0.1	2,513	0.00%
2024/06/13	2.2	15.11	3	15.10	15.05	-0.8	2,540	-0.03%
2024/06/12	3	15.10	0	0.00	15.10	3	2,561	0.12%
2024/06/11	0.1	15.30	7	15.25	15.20	-6.9	2,561	-0.27%
2024/06/07	2	15.15	3	15.55	15.55	-1	2,556	-0.04%
2024/06/06	0.1	15.25	0	0.00	15.20	0.1	2,525	0.00%
2024/06/05	0.2	15.45	1	15.40	15.40	-0.8	2,476	-0.03%
2024/06/04	1	15.60	2	15.50	15.55	-1	2,483	-0.04%
2024/06/03	3	15.75	0	15.90	15.75	3	2,471	0.12%
2024/05/31	0.1	15.95	0	0.00	15.90	0.1	2,459	0.00%
2024/05/30	0	0.00	1	15.95	15.85	-1	2,455	-0.04%
2024/05/29	0	0.00	5	16.03	16.05	-5	2,452	-0.20%
2024/05/28	5.1	16.05	6.5	15.94	16.15	-1.4	2,433	-0.06%
2024/05/27	30.1	15.60	1	15.65	15.70	29.1	2,391	1.21%
2024/05/22	0	0.00	1	16.15	16.15	-1	2,283	-0.04%
2024/05/21	1	16.05	2	16.05	16.10	-1	2,275	-0.04%
2024/05/20	0	0.00	12	16.43	16.40	-12	2,241	-0.54%
2024/05/17	0	0.00	4	16.40	16.45	-4	2,210	-0.18%
2024/05/16	3	16.25	6	16.28	16.30	-3	2,189	-0.14%
2024/05/15	2	16.20	11	16.20	16.20	-9	2,177	-0.41%
2024/05/14	1.1	16.32	17	16.16	16.05	-15.9	2,150	-0.74%
2024/05/13	7.1	15.95	0	0.00	16.15	7.1	2,120	0.33%
2024/05/10	0.3	15.98	1	15.95	15.95	-0.7	2,081	-0.03%
2024/05/09	1	15.60	3.5	15.75	15.60	-2.5	2,060	-0.12%
2024/05/08	4.1	15.74	0	0.00	15.70	4.1	2,038	0.20%
2024/05/07	20	15.99	0	0.00	15.75	20	2,000	1.00%
2024/05/06	8	16.10	0	0.00	16.00	8	1,923	0.42%
2024/05/03	0	0.00	2	16.25	16.10	-2	1,893	-0.11%
2024/05/02	12	16.15	0	0.00	16.15	12	1,865	0.64%
2024/04/30	1.1	16.28	0	0.00	15.85	1.1	1,825	0.06%
2024/04/26	0	0.00	3	16.02	16.10	-3	1,588	-0.19%
2024/04/25	1	16.10	1	16.05	16.05	0	1,578	0.00%
2024/04/24	1	16.25	0	0.00	16.20	1	1,575	0.06%
2024/04/23	2.8	16.33	1	16.60	16.35	1.8	1,604	0.11%
2024/04/19	0.1	16.15	0	0.00	16.00	0.1	1,572	0.01%
2024/04/17	10.1	16.25	5	16.20	16.20	5.1	1,514	0.34%
2024/04/16	1	16.20	3	16.40	16.20	-2	1,501	-0.13%
2024/04/15	9	16.63	2	16.55	16.70	7	1,452	0.48%
2024/04/12	0	0.00	4	16.16	16.10	-4	1,342	-0.30%
2024/04/11	4	16.30	0	0.00	16.20	4	1,329	0.30%
2024/04/10	1	16.65	0	0.00	16.50	1	1,313	0.08%
2024/04/09	6	16.42	0	0.00	16.60	6	1,297	0.46%
2024/04/02	2	16.15	0	0.00	16.15	2	1,224	0.16%
2024/04/01	5	16.40	0	0.00	16.30	5	1,213	0.41%
2024/03/27	1	15.90	0	0.00	15.95	1	1,211	0.08%
2024/03/25	0.1	16.10	0	0.00	16.05	0.1	1,166	0.01%
2024/03/22	2	16.43	0	0.00	16.20	2	1,142	0.18%
2024/03/21	11	16.15	10	16.30	16.40	1	1,175	0.09%
2024/03/18	0.1	16.65	10	16.35	16.55	-9.9	1,153	-0.86%
2024/03/15	0.1	17.00	0	0.00	16.75	0.1	1,121	0.01%
2024/03/11	0	17.40	8	17.40	17.30	-8	1,080	-0.74%
2024/03/08	8	17.15	1	17.10	17.00	7	1,083	0.65%
2024/03/07	12	17.63	3.1	17.55	17.55	8.9	1,055	0.84%
2024/03/05	8	17.80	8	17.95	17.85	0	1,041	0.00%
2024/03/04	0.1	18.05	2	18.05	17.95	-1.9	1,036	-0.18%
2024/03/01	0.2	18.15	0	0.00	18.10	0.2	1,019	0.02%
2024/02/23	1	18.60	0	0.00	18.55	1	1,027	0.10%
2024/02/21	1	18.70	0	0.00	18.75	1	1,043	0.10%
2024/02/20	0	18.60	0	0.00	18.60	0	1,042	0.00%
2024/02/19	1	18.70	1	18.70	18.75	0	1,047	0.00%
2024/02/16	0.1	18.35	6	18.25	18.20	-5.9	1,075	-0.55%
2024/02/05	6	18.10	5	18.10	18.10	1	1,072	0.09%
2024/02/02	1	18.45	0	0.00	18.40	1	1,079	0.09%
2024/02/01	1	18.55	0	0.00	18.50	1	1,085	0.09%
2024/01/31	1	18.35	0	0.00	18.30	1	1,094	0.09%
2024/01/26	4	18.35	0	0.00	18.50	4	1,118	0.36%
2024/01/24	1	18.55	0	0.00	18.50	1	1,112	0.09%
2024/01/23	2	18.20	1.3	18.16	18.25	0.7	1,110	0.06%
2024/01/19	6	17.82	7	17.89	17.90	-1	1,108	-0.09%
2024/01/17	5	18.05	6	18.22	18.05	-1	1,091	-0.09%
2024/01/15	0.1	19.25	2	19.13	19.10	-1.9	1,033	-0.19%
2024/01/09	2	19.48	0	0.00	19.25	2	1,243	0.16%
2024/01/08	0	0.00	10	19.75	19.60	-10	1,244	-0.80%
2024/01/05	0	0.00	1	19.70	19.75	-1	1,246	-0.08%
2024/01/02	1	19.60	0	0.00	19.75	1	1,271	0.08%
2023/12/27	0	0.00	2	19.90	19.90	-2	1,275	-0.16%
2023/12/26	0	0.00	2	19.95	19.90	-2	1,278	-0.16%
2023/12/25	1	19.60	0	0.00	19.60	1	1,265	0.08%
2023/12/21	4	20.25	0	0.00	20.30	4	1,242	0.32%
2023/12/20	0	0.00	1	20.50	20.45	-1	1,234	-0.08%
2023/12/19	1	20.20	0	0.00	20.15	1	1,229	0.08%
2023/12/18	0	0.00	7	20.82	20.75	-7	1,220	-0.57%
2023/12/15	5	19.68	0	0.00	20.20	5	1,151	0.43%
2023/12/11	0	0.00	5	19.45	19.45	-5	1,130	-0.44%
2023/12/05	1	19.80	0	0.00	19.75	1	1,226	0.08%
2023/12/01	0	0.00	0.1	19.95	19.80	-0.1	1,211	-0.01%
2023/11/29	0.1	19.85	0	0.00	19.75	0.1	1,223	0.01%
2023/11/15	0	0.00	0.6	19.50	19.75	-0.6	1,245	-0.05%
2023/11/09	0	0.00	1	19.10	19.15	-1	1,307	-0.08%
2023/11/08	0	0.00	5	19.27	19.25	-5	1,332	-0.38%
2023/11/06	0	0.00	3	19.45	19.55	-3	1,358	-0.22%
2023/11/02	0	0.00	5	19.25	19.40	-5	1,368	-0.37%
2023/11/01	0.1	19.30	0	0.00	19.20	0.1	1,400	0.01%
2023/10/27	0.1	19.35	0	0.00	19.20	0.1	1,610	0.01%
2023/10/20	1	18.95	0	0.00	19.10	1	1,762	0.06%
2023/10/19	2	19.30	1	19.60	19.45	1	1,748	0.06%
2023/10/18	41.1	19.62	2	20.05	20.30	39.1	1,730	2.26%
2023/10/17	0.1	20.10	0	0.00	20.10	0.1	1,607	0.01%
2023/10/12	0	0.00	1	20.45	20.45	-1	1,664	-0.06%
2023/10/05	0.5	20.40	0	0.00	20.40	0.5	1,722	0.03%
2023/10/04	3	20.30	0	0.00	20.30	3	1,727	0.17%
2023/10/03	3	20.73	0	0.00	20.75	3	1,718	0.17%
2023/09/28	0.1	20.85	0	0.00	20.75	0.1	1,769	0.00%
2023/09/26	9	20.90	0	0.00	20.80	9	1,860	0.48%
2023/09/25	4	21.25	0	0.00	21.20	4	1,959	0.20%
2023/09/22	2	21.15	0	0.00	21.20	2	1,963	0.10%
2023/09/21	6	21.25	0	0.00	21.10	6	1,967	0.30%
2023/09/18	2	21.70	0	0.00	21.80	2	1,969	0.10%
2023/09/13	0	0.00	4	21.95	21.85	-4	1,988	-0.20%
2023/09/12	1	21.20	1	21.45	21.35	0	2,011	0.00%
2023/09/11	10	21.83	0	0.00	21.45	10	2,004	0.50%
2023/09/08	0	0.00	3	22.07	21.85	-3	1,980	-0.15%
2023/09/07	0	0.00	2	21.05	21.10	-2	1,933	-0.10%
2023/09/06	1	21.05	0	0.00	21.10	1	1,934	0.05%
2023/09/05	4	21.45	0	0.00	21.45	4	1,927	0.21%
2023/09/04	0	0.00	5	21.78	21.75	-5	1,922	-0.26%
2023/09/01	2	21.25	0	0.00	21.25	2	1,911	0.10%
2023/08/31	0	0.00	2	21.18	21.25	-2	1,912	-0.10%
2023/08/30	3	21.07	0	0.00	21.10	3	1,919	0.16%
2023/08/29	4	20.83	0	0.00	21.00	4	1,921	0.21%
2023/08/28	1	20.60	0	0.00	20.55	1	1,932	0.05%
2023/08/25	0	0.00	2	20.95	20.90	-2	1,933	-0.10%
2023/08/21	4	21.18	0	0.00	21.10	4	1,949	0.21%
2023/08/17	5	20.65	0	0.00	20.85	5	1,924	0.26%
2023/08/16	6	21.38	1	21.70	21.25	5	1,882	0.27%
2023/08/15	2	22.25	0	0.00	22.25	2	1,837	0.11%
2023/08/14	2	22.75	0	0.00	22.55	2	1,830	0.11%
2023/08/09	1	24.40	2	24.40	24.10	-1	1,815	-0.06%
2023/08/07	2	24.10	2	24.35	24.50	0	1,781	0.00%
2023/08/04	0	0.00	3	24.27	24.30	-3	1,743	-0.17%
2023/08/02	11	24.43	14	24.38	24.30	-3	1,703	-0.18%
2023/08/01	0	0.00	3	23.80	23.60	-3	1,583	-0.19%
2023/07/31	0	0.00	7	23.31	23.30	-7	1,573	-0.44%
2023/07/28	0	0.00	8	22.66	22.75	-8	1,538	-0.52%
2023/07/27	0	0.00	7	22.63	22.55	-7	1,522	-0.46%
2023/07/26	6	22.98	2	23.05	22.90	4	1,496	0.27%
2023/07/25	0	0.00	2	22.95	22.85	-2	1,475	-0.14%
2023/07/21	0	0.00	17	22.85	22.80	-17	1,442	-1.18%
2023/07/19	5	22.42	5	22.45	22.35	0	1,461	0.00%
2023/07/18	6	22.33	0	0.00	22.20	6	1,456	0.41%
2023/07/17	9	22.22	0	0.00	22.30	9	1,441	0.62%
2023/07/13	10	22.33	0	0.00	22.30	10	1,447	0.69%
2023/07/12	16	22.67	2	22.60	22.60	14	1,475	0.95%
2023/07/11	0	0.00	3	23.25	23.10	-3	1,450	-0.21%
2023/07/10	4	23.10	0.2	23.15	23.10	3.8	1,463	0.26%
2023/07/07	16	23.14	0	0.00	23.15	16	1,469	1.09%
2023/07/06	1	23.70	0	0.00	23.65	1	1,460	0.07%
2023/07/04	0	0.00	1	24.50	24.50	-1	1,469	-0.07%
2023/07/03	0	0.00	13	23.93	24.05	-13	1,458	-0.89%
2023/06/30	2	23.10	0	0.00	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	3.4	23.24	23.30	-3.4	1,485	-0.23%
2023/06/26	3	23.05	0	0.00	23.10	3	1,484	0.20%
2023/06/21	0	0.00	0.1	23.35	23.25	-0.1	1,496	-0.01%
2023/06/20	0	0.00	1	23.40	23.40	-1	1,517	-0.07%
2023/06/19	12	23.43	0	0.00	23.45	12	1,579	0.76%
2023/06/16	0	0.00	6	23.53	23.80	-6	1,603	-0.37%
2023/06/14	6	23.13	0	0.00	23.10	6	1,935	0.31%
2023/06/13	0	0.00	1	23.10	23.20	-1	1,953	-0.05%
2023/06/08	3	23.40	2	23.25	23.20	1	2,026	0.05%
2023/06/05	0	0.00	2	23.30	23.40	-2	2,051	-0.10%
2023/05/31	3	23.15	0	0.00	23.00	3	2,069	0.14%
2023/05/29	1	23.00	0	0.00	22.85	1	2,082	0.05%
2023/05/26	4	22.85	1	22.90	22.80	3	2,086	0.14%
2023/05/24	4	23.70	0	0.00	23.75	4	2,080	0.19%
2023/05/22	0	0.00	0	23.70	23.70	0	2,138	0.00%
2023/05/17	1	23.60	2	23.70	23.90	-1	2,179	-0.05%
2023/05/15	1	22.95	0	0.00	23.00	1	2,162	0.05%
2023/05/10	0	0.00	1	23.90	23.90	-1	2,205	-0.05%
2023/05/09	0	0.00	3	24.00	23.70	-3	2,229	-0.13%
2023/05/08	1	24.20	0	0.00	24.25	1	2,244	0.04%
2023/05/05	1	24.35	0	0.00	24.45	1	2,280	0.04%
2023/05/03	1	25.20	0	0.00	25.05	1	2,326	0.04%
2023/04/27	0	0.00	1	25.70	25.55	-1	2,465	-0.04%
2023/04/25	5	25.31	10	25.85	25.10	-5	2,540	-0.20%
2023/04/21	1	25.30	0	0.00	25.40	1	2,592	0.04%
2023/04/20	1	25.40	0	0.00	25.35	1	2,690	0.04%
2023/04/18	12	25.93	0	0.00	26.00	12	2,699	0.44%
2023/04/17	6	25.96	0	0.00	25.80	6	2,689	0.22%
2023/04/14	0	0.00	0.4	26.60	26.55	-0.4	2,642	-0.01%
2023/04/13	5	26.64	0	0.00	26.60	5	2,636	0.19%
2023/04/12	2	26.80	0	0.00	26.85	2	2,630	0.08%
2023/04/07	5	26.89	0	0.00	27.05	5	2,666	0.19%
2023/04/06	0	0.00	3.8	27.03	26.55	-3.8	2,665	-0.14%
2023/03/31	6	26.75	0	0.00	26.50	6	2,707	0.22%
2023/03/28	0	0.00	5	26.36	26.45	-5	2,953	-0.17%
2023/03/27	3	25.70	0	0.00	25.65	3	2,956	0.10%
2023/03/24	0	0.00	2	26.03	25.75	-2	3,050	-0.07%
2023/03/23	0	0.00	1	26.10	26.10	-1	3,104	-0.03%
2023/03/22	5	25.99	8	26.13	26.05	-3	3,135	-0.10%
2023/03/21	0	0.00	6	26.93	26.55	-6	3,134	-0.19%
2023/03/20	11	26.91	9	26.89	26.90	2	3,101	0.06%
2023/03/17	5.1	26.52	25	26.09	26.30	-19.9	3,075	-0.65%
2023/03/16	0.1	24.80	3	25.05	24.90	-2.9	2,861	-0.10%
2023/03/15	1.1	25.17	8	25.36	25.10	-6.9	2,865	-0.24%
2023/03/14	3	25.00	2	25.03	24.85	1	2,869	0.03%
2023/03/13	0.1	24.70	2	24.90	24.90	-1.9	2,867	-0.07%
2023/03/10	3.1	24.87	0	0.00	24.80	3.1	2,868	0.11%
2023/03/09	1	24.90	0	0.00	24.90	1	2,919	0.03%
2023/03/08	0.5	24.90	0	0.00	24.95	0.5	3,079	0.02%
2023/03/06	0	0.00	1	24.95	24.85	-1	3,098	-0.03%
2023/03/03	0	0.00	0.2	24.45	24.40	-0.2	3,099	-0.01%
2023/02/23	7	25.20	0	0.00	25.10	7	3,069	0.23%
2023/02/21	9	25.07	0	0.00	25.05	9	3,078	0.29%
2023/02/20	0	0.00	2.2	25.11	25.10	-2.2	3,082	-0.07%
2023/02/17	0	0.00	12.6	24.23	24.40	-12.6	3,049	-0.41%
2023/02/15	0	0.00	1	23.91	23.95	-1	3,064	-0.03%
2023/02/14	1	24.10	0	0.00	24.10	1	3,060	0.03%
2023/02/13	0	0.00	1	23.95	23.95	-1	3,074	-0.03%
2023/02/10	5	23.69	10	23.80	23.80	-5	3,078	-0.16%
2023/02/09	0	0.00	28	24.30	24.05	-28	3,059	-0.92%
2023/02/08	1	24.35	0	0.00	24.30	1	3,057	0.03%
2023/02/07	0.2	24.40	0	0.00	24.40	0.2	3,051	0.01%
2023/02/03	1	23.90	2	24.30	24.35	-1	3,004	-0.03%
2023/02/02	1	24.25	28	24.28	24.30	-27	2,963	-0.91%
2023/02/01	1	23.85	0	0.00	23.90	1	2,926	0.03%
2023/01/31	4	23.85	6.5	24.13	23.75	-2.5	2,906	-0.08%
2023/01/30	5	23.68	2	23.90	23.70	3	2,841	0.11%
2023/01/16	1	23.60	6	23.40	23.30	-5	2,796	-0.18%
2023/01/13	0	0.00	20	23.28	23.35	-20	2,759	-0.72%
2023/01/12	1	23.20	11	23.17	23.20	-10	2,804	-0.36%
2023/01/10	24	23.20	12	23.15	22.85	12	2,796	0.43%
2023/01/09	2	22.45	5	22.27	22.40	-3	2,707	-0.11%
2023/01/06	1	21.90	0	0.00	21.90	1	2,677	0.04%
2023/01/05	4	22.14	0	0.00	22.10	4	2,697	0.15%
2023/01/03	0	0.00	1	21.95	22.10	-1	2,712	-0.04%
2022/12/29	1	22.00	0	0.00	22.20	1	2,693	0.04%
2022/12/28	0	0.00	1	22.15	22.10	-1	2,682	-0.04%
2022/12/27	5	22.40	0	0.00	22.20	5	2,646	0.19%
2022/12/26	7	22.10	2	22.30	22.35	5	2,630	0.19%
2022/12/23	13	22.06	17	22.14	22.10	-4	2,595	-0.15%
2022/12/22	0	0.00	2	21.88	21.75	-2	2,525	-0.08%
2022/12/20	2	21.08	16	21.45	20.70	-14	2,354	-0.59%
2022/12/19	20	21.13	0	0.00	21.10	20	2,302	0.87%
2022/12/16	1	21.70	0	0.00	21.50	1	2,245	0.04%
2022/12/15	18	22.03	1	22.05	21.75	17	2,152	0.79%
2022/12/14	0	0.00	9	21.83	21.70	-9	2,099	-0.43%
2022/12/09	5	21.22	6	20.97	21.05	-1	1,987	-0.05%
2022/12/08	5	20.50	0	0.00	20.50	5	1,881	0.27%
2022/12/07	2.1	20.95	0	0.00	20.75	2.1	1,869	0.11%
2022/12/06	5.1	21.30	0	0.00	21.05	5.1	1,862	0.27%
2022/12/05	0.3	21.95	1	21.90	21.80	-0.7	1,835	-0.04%
2022/12/02	2	21.95	0	0.00	21.90	2	1,826	0.11%
2022/12/01	11	22.37	8	22.20	22.25	3	1,809	0.17%
2022/11/30	1	22.70	17	22.36	22.40	-16	1,749	-0.91%
2022/11/29	0	0.00	5	20.95	20.90	-5	1,582	-0.32%
2022/11/25	0.1	20.55	0	0.00	20.50	0.1	1,582	0.01%
2022/11/21	5	20.35	0	0.00	20.50	5	1,601	0.31%
2022/11/17	4	20.75	0	0.00	20.80	4	1,711	0.23%
2022/11/16	0	0.00	12	20.67	20.60	-12	1,726	-0.69%
2022/11/14	0	0.00	20	20.90	21.00	-20	1,752	-1.14%
2022/11/07	0	0.00	10	20.28	20.25	-10	1,819	-0.55%
2022/11/03	1	20.45	0	0.00	20.30	1	1,921	0.05%
2022/10/26	0	0.00	1	20.50	20.40	-1	2,216	-0.05%
2022/10/25	1	20.35	0	0.00	20.10	1	2,227	0.04%
2022/10/24	2	21.00	0	0.00	20.60	2	2,234	0.09%
2022/10/21	0	0.00	2	21.48	21.10	-2	2,335	-0.09%
2022/10/18	0	0.00	1	21.00	21.00	-1	2,409	-0.04%
2022/10/14	0	0.00	0.4	20.16	19.95	-0.4	2,503	-0.02%
2022/10/12	2	20.15	2	20.20	20.15	0	2,668	0.00%
2022/10/11	0	0.00	0.3	20.25	20.20	-0.3	2,749	-0.01%
2022/10/07	7	20.75	0	0.00	20.55	7	2,792	0.25%
2022/10/06	1	20.60	1	20.60	20.70	0	2,829	0.00%
2022/10/05	1	20.80	1	20.80	20.80	0	2,895	0.00%
2022/09/30	0	0.00	1.3	20.35	20.55	-1.3	2,985	-0.04%
2022/09/28	22	19.83	11	19.61	19.70	11	3,026	0.36%
2022/09/26	11	20.75	2	20.73	20.80	9	3,003	0.30%
2022/09/23	21	21.80	1	21.60	21.70	20	3,033	0.66%
2022/09/22	0	0.00	1	21.90	21.95	-1	3,058	-0.03%
2022/09/21	8	22.18	2	22.10	22.10	6	3,066	0.20%
2022/09/16	1	22.85	0	0.00	22.85	1	3,080	0.03%
2022/09/14	1	22.30	1	22.65	23.00	0	3,120	0.00%
2022/09/13	1	23.30	0	0.00	23.15	1	3,142	0.03%
2022/09/12	1	23.15	0	0.00	22.90	1	3,161	0.03%
2022/09/08	1	22.40	1	22.70	22.85	0	3,175	0.00%
2022/09/07	1	22.30	1	22.10	22.30	0	3,200	0.00%
2022/09/05	1	22.75	1	22.85	22.80	0	3,249	0.00%
2022/09/02	0	0.00	0	23.15	23.05	0	3,277	0.00%
2022/09/01	6	23.38	3	23.37	23.40	3	3,267	0.09%
2022/08/29	1	23.35	1	23.50	23.45	0	3,286	0.00%
2022/08/26	0	0.00	1	24.20	24.15	-1	3,283	-0.03%
2022/08/25	3	24.05	0	0.00	24.15	3	3,271	0.09%
2022/08/24	0	0.00	3	24.53	24.00	-3	3,264	-0.09%
2022/08/23	1	23.90	1	23.65	23.65	0	3,179	0.00%
2022/08/22	2	24.10	0	0.00	24.10	2	3,183	0.06%
2022/08/17	1	23.60	1	23.50	23.50	0	3,233	0.00%
2022/08/16	0.1	23.45	6	23.60	23.55	-5.9	3,273	-0.18%
2022/08/15	1	23.70	0	0.00	23.65	1	3,272	0.03%
2022/08/12	0	0.00	31	23.90	23.70	-31	3,279	-0.95%
2022/08/11	3.1	23.79	12	23.63	23.80	-8.9	3,290	-0.27%
2022/08/10	8	23.39	1	23.35	23.40	7	3,308	0.21%
2022/08/09	2	22.60	0	0.00	22.65	2	3,300	0.06%
2022/08/08	0	21.90	0	0.00	22.00	0	3,300	0.00%
2022/08/04	2	21.33	6	21.18	21.25	-4	3,337	-0.12%
2022/08/03	1.1	22.02	10	21.95	22.00	-8.9	3,357	-0.27%
2022/07/28	7.1	22.87	1	22.75	22.75	6.1	3,928	0.16%
2022/07/27	5	24.77	0	0.00	24.80	5	3,814	0.13%
2022/07/26	2	25.38	1	25.10	25.15	1	3,718	0.03%
2022/07/22	5.1	25.16	0	0.00	25.10	5.1	3,773	0.14%
2022/07/21	1	25.55	2	25.58	25.70	-1	3,762	-0.03%
2022/07/20	5	26.04	3	25.82	25.85	2	3,744	0.05%
2022/07/19	0	0.00	1	25.90	25.95	-1	3,734	-0.03%
2022/07/18	0	0.00	34	24.72	25.35	-34	3,722	-0.91%
2022/07/15	2	24.80	2	24.20	24.85	0	3,697	0.00%
2022/07/14	2	24.35	0.3	23.70	24.35	1.7	3,677	0.05%
2022/07/13	2	23.10	1	23.40	23.60	1	3,661	0.03%
2022/07/12	2.1	22.80	4	22.45	22.40	-1.9	3,630	-0.05%
2022/07/07	1	23.70	6	24.04	24.10	-5	3,651	-0.14%
2022/07/06	0.1	23.90	0	0.00	23.60	0.1	3,705	0.00%
2022/07/05	1	24.05	5	24.40	24.35	-4	3,743	-0.11%
2022/07/04	1	23.75	0	0.00	23.75	1	3,766	0.03%
2022/07/01	1	24.45	0	0.00	23.70	1	3,809	0.03%
2022/06/30	0	0.00	1	24.60	24.75	-1	3,803	-0.03%
2022/06/29	1	25.55	1	25.15	25.15	0	3,799	0.00%
2022/06/27	0	0.00	1	25.85	25.95	-1	3,883	-0.03%
2022/06/24	0	0.00	2	25.23	25.30	-2	3,909	-0.05%
2022/06/23	1	24.60	1	24.60	24.55	0	3,954	0.00%
2022/06/22	1	24.65	0	0.00	24.55	1	4,065	0.02%
2022/06/21	0	0.00	1	25.00	25.25	-1	4,104	-0.02%
2022/06/20	2	24.93	3	24.83	24.60	-1	4,131	-0.02%
2022/06/17	0	0.00	7	25.53	25.50	-7	4,187	-0.17%
2022/06/16	0.1	26.30	1	26.10	25.90	-0.9	4,297	-0.02%
2022/06/15	2	26.18	4	26.35	26.55	-2	4,330	-0.05%
2022/06/09	20.1	26.35	0	0.00	26.35	20.1	4,468	0.45%
2022/06/08	0.1	26.31	0	0.00	26.30	0.1	4,600	0.00%
2022/06/07	0	0.00	2	25.95	26.00	-2	4,654	-0.04%
2022/06/06	0	0.00	1	25.65	26.00	-1	4,776	-0.02%
2022/06/01	1	26.00	0	0.00	25.75	1	5,046	0.02%
2022/05/30	0.1	25.70	0	0.00	25.75	0.1	5,806	0.00%
2022/05/25	0	0.00	1	25.30	25.65	-1	6,354	-0.02%
2022/05/24	1	24.95	0	0.00	24.90	1	6,374	0.02%
2022/05/23	1.1	25.69	0	0.00	25.50	1.1	6,346	0.02%
2022/05/20	0	0.00	6	26.20	26.15	-6	6,359	-0.09%
2022/05/19	3	25.78	5	25.35	26.05	-2	6,390	-0.03%
2022/05/18	1	25.95	4	25.88	26.00	-3	6,387	-0.05%
2022/05/17	2	25.28	8	25.39	25.35	-6	6,376	-0.09%
2022/05/16	2	24.53	3	24.28	24.65	-1	6,344	-0.02%
2022/05/13	2.2	23.65	2	23.78	24.00	0.2	6,361	0.00%
2022/05/12	4.1	23.52	1	23.35	23.50	3.1	6,452	0.05%
2022/05/11	14	23.91	11	23.95	23.90	3	6,429	0.05%
2022/05/10	2	24.03	5	24.18	24.45	-3	6,381	-0.05%
2022/05/09	12.1	25.17	7	24.45	24.55	5.1	6,286	0.08%
2022/05/06	8.2	27.08	5	27.21	27.05	3.2	6,097	0.05%
2022/05/05	0	0.00	1	29.05	29.00	-1	5,944	-0.02%
2022/05/04	2	28.85	0	0.00	28.85	2	5,999	0.03%
2022/05/03	1	28.65	0	0.00	28.75	1	6,064	0.02%
2022/04/29	0	0.00	5	29.10	28.95	-5	6,120	-0.08%
2022/04/28	2	28.75	1	29.10	28.95	1	6,169	0.02%
2022/04/27	6	27.62	8	27.79	27.70	-2	6,091	-0.03%
2022/04/26	3	28.80	3	28.55	28.40	0	6,176	0.00%
2022/04/25	2.5	29.21	2	29.40	28.75	0.5	6,183	0.01%
2022/04/22	1	29.70	8	29.68	29.85	-7	6,157	-0.11%
2022/04/21	0	0.00	1	29.45	29.45	-1	6,161	-0.02%
2022/04/20	1	28.65	1	28.60	28.65	0	6,124	0.00%
2022/04/18	0.1	28.60	0	0.00	28.40	0.1	6,317	0.00%
2022/04/15	2	29.00	20	29.00	28.95	-18	6,379	-0.28%
2022/04/14	2	28.95	5	29.02	28.95	-3	6,809	-0.04%
2022/04/13	0	0.00	4	28.75	28.80	-4	6,888	-0.06%
2022/04/11	7	28.31	0	0.00	28.30	7	6,869	0.10%
2022/04/07	1	29.85	0	0.00	29.05	1	6,870	0.01%
2022/04/06	12	29.78	1	29.65	29.65	11	6,909	0.16%
2022/04/01	4	29.84	10	30.00	30.00	-6	6,930	-0.09%
2022/03/30	0	0.00	1	30.10	30.00	-1	6,948	-0.01%
2022/03/29	1	29.85	0	0.00	29.85	1	6,917	0.01%
2022/03/28	8.1	29.70	5	30.20	30.20	3.1	6,913	0.04%
2022/03/25	0	0.00	4	30.59	30.40	-4	6,893	-0.06%
2022/03/24	2	30.20	1	30.15	30.20	1	6,796	0.01%
2022/03/23	0	30.10	5	30.06	30.20	-5	6,799	-0.07%
2022/03/22	29	30.12	0	0.00	30.20	29	6,782	0.43%
2022/03/21	0	30.00	13	29.80	29.95	-13	6,717	-0.19%
2022/03/18	1.1	29.05	2	29.15	29.00	-0.9	6,681	-0.01%
2022/03/17	10	28.80	3	28.72	28.90	7	6,660	0.11%
2022/03/16	5	28.27	0	0.00	28.20	5	6,651	0.08%
2022/03/15	3.7	28.45	1	28.45	28.40	2.6	6,657	0.04%
2022/03/14	1	28.85	0	0.00	28.85	1	6,692	0.01%
2022/03/11	10.1	28.81	1.8	28.76	28.55	8.2	6,705	0.12%
2022/03/10	11	28.54	0	0.00	28.50	11	6,602	0.17%
2022/03/09	7	27.99	0	0.00	28.00	7	6,603	0.11%
2022/03/08	20	28.59	0	0.00	28.05	20	6,583	0.30%
2022/03/07	11	30.14	0	0.00	29.65	11	6,537	0.17%
2022/03/04	2	30.80	13	30.89	30.50	-11	6,564	-0.17%
2022/03/03	4	31.88	5	31.83	31.45	-1	6,548	-0.02%
2022/03/02	25.1	30.67	38	30.92	31.05	-12.9	6,038	-0.21%
2022/02/24	4	28.79	0	0.00	28.45	4	5,737	0.07%
2022/02/23	0.1	29.35	0	0.00	29.30	0.1	5,798	0.00%
2022/02/22	7	29.33	3	29.50	29.10	4	5,841	0.07%
2022/02/21	9	29.62	0	0.00	29.75	9	5,842	0.15%
2022/02/18	0	0.00	1.1	29.30	29.35	-1.1	5,858	-0.02%
2022/02/17	4	29.05	0	0.00	29.00	4	6,010	0.07%
2022/02/16	2	29.00	1	28.95	29.00	1	6,077	0.02%
2022/02/14	5	29.37	0	0.00	29.20	5	6,166	0.08%
2022/02/11	1	29.30	0	0.00	29.20	1	6,342	0.02%
2022/02/09	0	0.00	92.7	29.25	29.45	-92.7	6,392	-1.45%
2022/02/08	0	0.00	1	29.20	29.20	-1	6,392	-0.02%
2022/02/07	1	28.30	0	0.00	28.75	1	6,372	0.02%
2022/01/25	5.1	27.41	5	27.30	27.20	0.1	6,429	0.00%
2022/01/24	0.1	28.00	0	0.00	27.85	0.1	6,458	0.00%
2022/01/21	1.1	28.17	0	0.00	28.10	1.1	6,530	0.02%
2022/01/20	5	28.70	0	0.00	28.60	5	6,595	0.08%
2022/01/19	3	28.88	2	28.98	28.65	1	6,694	0.01%
2022/01/18	2.1	28.87	0	0.00	28.70	2.1	6,689	0.03%
2022/01/17	4	28.85	2	28.48	28.90	2	6,772	0.03%
2022/01/14	2	28.68	22	28.64	28.75	-20	6,950	-0.29%
2022/01/13	1	29.40	0	0.00	29.35	1	7,102	0.01%
2022/01/12	4.1	29.10	31	29.07	29.10	-26.9	7,191	-0.37%
2022/01/11	5.4	29.61	32	29.65	29.30	-26.7	7,293	-0.37%
2022/01/10	3.2	30.23	21	30.22	30.20	-17.8	7,483	-0.24%
2022/01/07	8.6	31.32	46	31.51	30.80	-37.4	7,688	-0.49%
2022/01/06	0	30.30	0	0.00	30.25	0	7,697	0.00%
2022/01/05	4.1	30.76	3	30.70	30.60	1.1	8,095	0.01%
2022/01/04	14.1	31.01	9	30.87	30.85	5.1	8,689	0.06%
2021/12/30	3	31.78	0	0.00	31.55	3	9,556	0.03%
2021/12/29	1	31.90	5	31.57	31.90	-4	10,138	-0.04%
2021/12/28	3	31.05	14	31.27	31.35	-11	10,712	-0.10%
2021/12/27	0	0.00	5	31.25	31.00	-5	11,127	-0.04%
2021/12/24	22	31.55	45	31.41	31.20	-23	11,950	-0.19%
2021/12/23	14	31.09	0	0.00	31.25	14	12,855	0.11%
2021/12/22	14	31.21	2.4	31.26	31.05	11.6	14,973	0.08%
2021/12/21	1	31.05	0.5	31.10	31.05	0.5	16,225	0.00%
2021/12/20	0.1	31.10	1	31.00	31.00	-0.9	17,505	-0.01%
2021/12/17	7	30.86	1	31.00	30.80	6	18,740	0.03%
2021/12/16	6	31.15	2.1	30.98	30.90	3.9	19,854	0.02%
2021/12/15	1.1	31.05	0	0.00	31.05	1.1	20,506	0.01%
2021/12/14	1.1	31.11	0	0.00	31.10	1.1	21,861	0.00%
2021/12/13	5	31.61	5	31.75	31.45	0	23,383	0.00%
2021/12/10	18	31.63	2	31.70	31.50	16	23,910	0.07%
2021/12/09	20	32.06	1	32.40	32.05	19	24,007	0.08%
2021/12/08	14	32.54	22	32.51	32.45	-8	24,107	-0.03%
2021/12/07	9	31.96	7	32.09	32.10	2	24,142	0.01%
2021/12/06	0	0.00	4	31.65	31.65	-4	24,095	-0.02%
2021/12/03	4	31.70	0	0.00	31.85	4	24,149	0.02%
2021/12/02	4.1	31.36	1	31.40	31.35	3.1	24,161	0.01%
2021/12/01	15	31.15	16	31.38	31.95	-1	24,094	0.00%
2021/11/30	19.1	31.57	0	0.00	31.40	19.1	24,052	0.08%
2021/11/29	27	31.72	0	0.00	31.90	27	23,964	0.11%
2021/11/26	4	33.25	19	33.13	33.40	-15	23,829	-0.06%
2021/11/25	11.1	33.12	1	33.05	33.05	10.1	23,805	0.04%
2021/11/24	3	33.00	17	33.21	33.55	-14	23,765	-0.06%
2021/11/23	10.1	32.50	0	0.00	32.35	10.1	23,794	0.04%
2021/11/22	20.1	32.67	0	0.00	32.70	20.1	23,762	0.08%
2021/11/19	5	33.19	4	33.28	33.00	1	23,672	0.00%
2021/11/18	8	33.01	2	33.05	33.00	6	23,677	0.03%
2021/11/17	0	0.00	4	33.38	33.35	-4	23,672	-0.02%
2021/11/16	25.4	33.14	1	33.05	33.00	24.4	23,674	0.10%
2021/11/15	9	34.02	1	34.00	33.95	8	23,540	0.03%
2021/11/12	3	34.75	6	34.86	34.80	-3	23,513	-0.01%
2021/11/11	8	34.95	6	34.85	34.70	2	23,516	0.01%
2021/11/10	20	36.03	12.4	35.68	35.35	7.6	23,511	0.03%
2021/11/09	13	34.28	2	34.65	34.55	11	23,255	0.05%
2021/11/08	2.2	34.58	3	34.38	34.35	-0.8	23,225	0.00%
2021/11/05	2	34.30	6	34.10	34.20	-4	23,213	-0.02%
2021/11/04	2	34.08	6	34.04	34.00	-4	23,204	-0.02%
2021/11/03	3	34.38	19	34.25	34.40	-16	23,181	-0.07%
2021/11/02	8.3	34.22	0	0.00	33.75	8.3	23,168	0.04%
2021/11/01	6	34.45	11	34.27	34.45	-5	23,137	-0.02%
2021/10/29	5.6	34.46	0	0.00	34.40	5.6	23,112	0.02%
2021/10/28	1.3	34.95	10	34.90	34.60	-8.7	23,013	-0.04%
2021/10/27	4	35.25	0	0.00	35.40	4	22,954	0.02%
2021/10/26	1.4	35.31	0	0.00	35.40	1.4	22,876	0.01%
2021/10/25	0	0.00	1	36.50	36.25	-1	22,792	0.00%
2021/10/22	7	36.28	3	36.07	36.00	4	22,749	0.02%
2021/10/21	2	37.45	1	37.85	37.45	1	22,630	0.00%
2021/10/20	3	36.92	6	37.06	37.00	-3	22,522	-0.01%
2021/10/19	1.2	37.08	5	37.22	37.35	-3.8	22,571	-0.02%
2021/10/18	10.8	37.60	10	37.67	37.80	0.8	22,550	0.00%
2021/10/15	20	36.25	8	36.43	36.85	12	22,358	0.05%
2021/10/14	14.3	36.19	2	35.95	35.90	12.3	22,261	0.06%
2021/10/13	11	38.78	11	38.94	37.70	0	21,920	0.00%
2021/10/12	6	38.50	7	39.43	38.00	-1	21,540	0.00%
2021/10/08	18	39.13	17	38.83	38.70	1	21,009	0.00%
2021/10/07	67	38.27	58	37.99	38.60	9	20,791	0.04%
2021/10/06	12.1	37.67	10.1	37.45	37.05	2	20,704	0.01%
2021/10/05	22	36.25	35	36.44	37.80	-13	20,263	-0.06%
2021/10/04	4.1	36.67	4	36.78	35.75	0.1	19,806	0.00%
2021/10/01	68.1	37.83	59	37.72	36.85	9.1	19,614	0.05%
2021/09/30	20.5	38.24	15.2	39.44	37.70	5.3	19,341	0.03%
2021/09/29	131.5	41.40	117.1	41.29	39.90	14.5	18,976	0.08%	大買/大賣/
2021/09/28	248	40.62	173.6	40.62	41.20	74.4	17,900	0.42%	大買/大賣/
2021/09/27	72	40.53	79.1	40.09	39.70	-7.1	20,273	-0.03%
2021/09/24	34.3	38.79	94	38.99	38.95	-59.7	20,095	-0.30%
2021/09/23	51	37.33	91	37.66	37.90	-40	19,214	-0.21%
2021/09/22	2	36.45	60.2	36.36	36.45	-58.2	18,579	-0.31%
2021/09/17	41	36.43	32	36.14	35.65	9	18,086	0.05%
2021/09/16	103	35.81	164.3	36.66	37.15	-61.3	16,909	-0.36%	大買/大賣/
2021/09/15	3.3	35.06	10	34.83	34.00	-6.7	15,636	-0.04%
2021/09/14	3	33.82	2	34.15	34.00	1	15,398	0.01%
2021/09/13	5	33.48	3	33.83	34.00	2	15,526	0.01%
2021/09/10	2	33.05	6	32.93	33.10	-4	15,655	-0.03%
2021/09/09	0	0.00	1	31.65	32.00	-1	15,754	-0.01%
2021/09/08	4	31.98	0	0.00	31.60	4	15,992	0.03%
2021/09/07	1	32.05	5.5	32.62	32.95	-4.5	16,689	-0.03%
2021/09/06	7	31.89	2	31.90	31.80	5	16,738	0.03%
2021/09/03	1	32.45	0	0.00	32.35	1	16,864	0.01%
2021/08/31	0	0.00	10	32.83	32.95	-10	17,576	-0.06%
2021/08/30	1	32.60	7.5	32.63	32.55	-6.5	17,926	-0.04%
2021/08/27	6	32.70	11	32.61	32.75	-5	18,213	-0.03%
2021/08/25	3	31.42	1	31.55	31.35	2	20,738	0.01%
2021/08/24	1	31.15	6	31.47	31.15	-5	21,035	-0.02%
2021/08/23	0	0.00	4	30.89	30.85	-4	21,719	-0.02%
2021/08/20	3.4	29.87	0	0.00	30.05	3.4	22,028	0.02%
2021/08/19	0.1	30.75	2	30.55	30.55	-1.9	22,234	-0.01%
2021/08/18	0	0.00	6	30.10	31.25	-6	22,947	-0.03%
2021/08/17	6	30.83	0	0.00	30.15	6	23,073	0.03%
2021/08/16	17.1	30.94	7	30.84	30.50	10.1	23,202	0.04%
2021/08/13	8	32.46	1	33.30	32.10	7	23,247	0.03%
2021/08/11	5	32.59	0	0.00	32.50	5	23,721	0.02%
2021/08/10	3	33.28	6	33.54	33.25	-3	23,915	-0.01%
2021/08/09	3	33.70	0	0.00	33.70	3	24,186	0.01%
2021/08/06	0	0.00	2	34.35	33.85	-2	24,524	-0.01%
2021/08/04	2	34.05	2	34.00	34.00	0	25,165	0.00%
2021/08/03	0	0.00	1	33.55	33.50	-1	25,522	0.00%
2021/08/02	0	0.00	8	33.75	33.75	-8	25,844	-0.03%
2021/07/30	10	32.75	0	0.00	32.75	10	26,439	0.04%
2021/07/29	2	32.45	1	32.50	32.75	1	26,948	0.00%
2021/07/28	0.3	31.93	1	31.80	32.10	-0.7	27,428	0.00%
2021/07/27	12.1	32.93	2	32.75	32.65	10.1	28,122	0.04%
2021/07/26	20	34.49	0	0.00	34.25	20	29,395	0.07%
2021/07/23	7	34.61	15	34.53	34.95	-8	30,292	-0.03%
2021/07/22	19	33.77	14	34.04	33.55	5	30,733	0.02%
2021/07/21	25.1	34.33	11	33.91	33.90	14.1	31,155	0.05%
2021/07/20	63.1	35.29	8	35.20	34.80	55.1	31,290	0.18%
2021/07/19	10	35.40	0	0.00	36.50	10	31,526	0.03%
2021/07/16	1	36.05	1	36.10	36.10	0	32,416	0.00%
2021/07/15	10	35.45	9	35.85	36.25	1	33,050	0.00%
2021/07/14	32	34.57	5	34.69	35.05	27	34,334	0.08%
2021/07/13	23.2	35.19	12	35.15	35.00	11.2	34,887	0.03%
2021/07/12	9.1	36.78	3	36.68	36.55	6.1	35,710	0.02%
2021/07/09	9.2	37.20	7	37.18	37.00	2.2	36,360	0.01%
2021/07/08	7.1	37.54	0.8	37.55	37.45	6.3	36,740	0.02%
2021/07/07	41.1	38.09	28	38.00	37.70	13.1	37,114	0.04%
2021/07/06	33	39.29	25	39.56	39.60	8	36,992	0.02%
2021/07/05	26	39.48	81.6	39.46	39.10	-55.6	36,582	-0.15%
2021/07/02	132.4	41.54	69.2	42.77	38.00	63.2	35,624	0.18%	大買/
2021/07/01	112	39.32	305.2	40.69	40.80	-193.2	32,131	-0.60%	大買/大賣/鉅額交易
2021/06/30	6	36.38	38.2	36.55	37.10	-32.2	31,205	-0.10%
2021/06/29	150	36.58	14	37.57	36.30	136	30,938	0.44%	大買/鉅額交易
2021/06/28	2.5	36.19	1.1	36.21	36.40	1.4	30,515	0.00%
2021/06/25	32.1	36.58	29	36.07	35.90	3.1	30,451	0.01%
2021/06/24	10	36.05	2	36.18	36.30	8	30,419	0.03%
2021/06/23	16	35.98	2	36.10	35.55	14	30,216	0.05%
2021/06/22	19.2	34.85	20	34.66	35.00	-0.8	29,952	0.00%
2021/06/21	13.1	34.10	25	34.53	34.10	-11.9	29,728	-0.04%
2021/06/18	24	35.93	4.1	36.03	35.80	19.9	29,486	0.07%
2021/06/17	5	36.69	8	36.59	36.85	-3	29,354	-0.01%
2021/06/16	29	36.84	79.1	37.82	36.30	-50.1	29,221	-0.17%
2021/06/15	10	35.79	4	35.88	35.85	6	28,506	0.02%
2021/06/11	8	35.59	58	35.58	35.75	-50	28,550	-0.18%
2021/06/10	35.1	35.57	5	35.19	35.95	30.1	28,699	0.10%
2021/06/09	3.1	36.69	10.4	37.00	36.25	-7.3	28,751	-0.03%
2021/06/08	7	38.03	28.3	37.35	37.20	-21.3	28,929	-0.07%
2021/06/07	19.4	38.32	17.4	38.18	38.15	2	29,315	0.01%
2021/06/04	37.6	38.60	39	38.88	38.25	-1.5	29,199	0.00%
2021/06/03	46	39.47	39	39.15	39.00	7	29,262	0.02%
2021/06/02	100	38.35	101	39.00	37.70	-1	28,922	0.00%	大賣/
2021/06/01	34	36.11	11	36.14	36.50	23	27,258	0.08%
2021/05/31	23	36.57	57.5	36.34	36.30	-34.5	27,050	-0.13%
2021/05/28	14	34.20	37	34.20	34.20	-23	26,387	-0.09%
2021/05/27	22	33.63	7	33.52	33.05	15	26,125	0.06%
2021/05/26	78.2	34.31	32	34.00	33.70	46.2	25,938	0.18%
2021/05/25	7	32.90	33	33.47	34.45	-26	25,343	-0.10%
2021/05/24	0	0.00	33	31.73	31.35	-33	25,296	-0.13%
2021/05/21	15	31.08	19.1	31.19	31.55	-4.1	25,265	-0.02%
2021/05/20	11.1	30.77	4	30.40	30.40	7.1	25,212	0.03%
2021/05/19	69	31.82	29	31.81	31.60	40	25,136	0.16%
2021/05/18	7	30.45	17	30.19	30.90	-10	24,986	-0.04%
2021/05/17	27	29.92	19	29.43	28.10	8	24,875	0.03%
2021/05/14	15.1	31.33	50.1	31.33	31.20	-35	24,620	-0.14%
2021/05/13	228.1	27.83	242	29.83	29.80	-13.9	24,303	-0.06%	大買/大賣/
2021/05/12	9	31.53	10	31.38	30.50	-1	23,917	0.00%
2021/05/11	13.2	33.91	17	34.16	33.85	-3.8	23,736	-0.02%
2021/05/10	14	36.31	4	36.18	36.25	10	23,436	0.04%
2021/05/07	32	36.15	38	36.57	36.10	-6	23,217	-0.03%
2021/05/06	33	37.67	69	37.96	37.00	-36	22,688	-0.16%
2021/05/05	84	36.51	37	36.82	35.90	47	22,513	0.21%
2021/05/04	43.1	36.44	18	36.13	35.10	25.1	22,098	0.11%
2021/05/03	95.3	40.81	48	40.68	39.00	47.3	21,523	0.22%
2021/04/29	26	39.53	45	39.79	41.35	-19	20,315	-0.09%
2021/04/28	16	37.76	21.9	37.85	37.60	-5.9	19,398	-0.03%
2021/04/27	50	36.72	5	36.57	37.15	45	19,018	0.24%
2021/04/26	25	36.89	30.7	37.09	37.40	-5.7	18,623	-0.03%
2021/04/23	9.1	35.72	12.3	35.15	36.05	-3.2	18,461	-0.02%
2021/04/22	28	37.93	93	37.76	36.40	-65	18,361	-0.35%
2021/04/21	15	37.33	260	37.08	37.20	-245	17,484	-1.40%	大賣/鉅額交易
2021/04/20	166	37.00	228	37.11	37.15	-62	16,836	-0.37%	大買/大賣/
2021/04/19	17	37.88	41.4	38.07	38.75	-24.4	15,642	-0.16%
2021/04/16	63	33.93	60	34.68	35.25	3	14,910	0.02%
2021/04/15	56	31.45	27.6	31.51	32.05	28.4	13,874	0.20%
2021/04/14	23	30.18	29.1	30.15	29.15	-6.1	13,338	-0.05%
2021/04/13	38	29.38	28	28.73	28.80	10	12,951	0.08%
2021/04/12	30	28.30	32	28.74	28.75	-2	12,421	-0.02%
2021/04/09	14	25.81	10	25.98	26.15	4	12,234	0.03%
2021/04/08	5	25.61	5	25.55	25.65	0	12,313	0.00%
2021/04/07	4	25.85	2	25.95	25.85	2	12,564	0.02%
2021/04/06	26	26.32	11.8	26.04	26.40	14.2	12,562	0.11%
2021/04/01	5	25.35	2.2	25.18	25.60	2.8	12,538	0.02%
2021/03/31	0	0.00	2	25.25	25.50	-2	12,650	-0.02%
2021/03/30	0	0.00	1	25.10	25.20	-1	12,840	-0.01%
2021/03/29	2	24.95	1	25.00	24.95	1	13,816	0.01%
2021/03/26	1	24.50	0	0.00	24.65	1	15,252	0.01%
2021/03/25	2	24.30	0	0.00	24.00	2	15,354	0.01%
2021/03/24	1	23.85	0	0.00	24.10	1	15,359	0.01%
2021/03/22	13	23.98	4	23.95	24.15	9	15,412	0.06%
2021/03/19	3	23.82	2	23.65	23.95	1	15,544	0.01%
2021/03/18	0	0.00	10	24.20	24.20	-10	15,626	-0.06%
2021/03/17	2	24.65	5	24.33	24.15	-3	15,673	-0.02%
2021/03/16	19	24.94	37	24.71	24.60	-18	15,624	-0.12%
2021/03/15	32	25.45	9	25.49	25.80	23	15,413	0.15%
2021/03/12	11	25.00	112	24.69	25.30	-101	15,193	-0.66%	大賣/鉅額交易
2021/03/11	25	24.10	15	24.34	24.45	10	15,074	0.07%
2021/03/10	0	0.00	29	23.19	23.30	-29	14,761	-0.20%
2021/03/09	13	22.57	2	23.00	22.70	11	14,550	0.08%
2021/03/08	106	23.57	12	23.17	23.25	94	14,315	0.66%	大買/
2021/03/05	6	21.88	50	22.30	21.70	-44	13,831	-0.32%
2021/03/04	1	22.00	7	22.26	22.25	-6	13,912	-0.04%
2021/03/03	0	0.00	1	21.85	22.15	-1	14,011	-0.01%
2021/03/02	0	0.00	7	21.81	21.65	-7	14,023	-0.05%
2021/02/26	5	22.15	3	22.10	22.15	2	14,132	0.01%
2021/02/25	3	21.93	7	22.29	22.30	-4	14,487	-0.03%
2021/02/24	0	0.00	1	22.55	21.65	-1	14,774	-0.01%
2021/02/23	2	22.23	2	22.05	22.25	0	14,872	0.00%
2021/02/22	3	21.95	7	21.83	21.90	-4	14,791	-0.03%
2021/02/19	6	21.62	0.5	21.75	21.90	5.5	14,809	0.04%
2021/02/18	4	21.65	16	21.80	21.75	-12	14,865	-0.08%
2021/02/17	1	20.80	15	21.32	21.50	-14	15,052	-0.09%
2021/02/05	3	20.75	0	0.00	20.70	3	15,126	0.02%
2021/02/03	1	21.00	12	21.05	21.05	-11	15,936	-0.07%
2021/02/02	2	20.85	4	20.80	20.95	-2	16,066	-0.01%
2021/02/01	3	19.75	0	0.00	20.40	3	16,283	0.02%
2021/01/29	3	20.27	1	20.25	20.10	2	16,551	0.01%
2021/01/28	8	20.63	13	20.51	20.65	-5	16,527	-0.03%
2021/01/27	0	0.00	10	20.92	20.60	-10	16,551	-0.06%
2021/01/26	5	19.70	10	19.65	19.75	-5	16,437	-0.03%
2021/01/25	17	19.92	8	19.99	20.15	9	16,467	0.05%
2021/01/22	9	19.29	0	0.00	19.30	9	16,400	0.05%
2021/01/21	2	18.70	11	18.88	18.70	-9	16,443	-0.05%
2021/01/20	16	18.94	49	18.95	18.65	-33	16,679	-0.20%
2021/01/19	37	20.05	0	0.00	19.70	37	16,937	0.22%
2021/01/18	41	20.06	0	0.00	20.00	41	17,350	0.24%
2021/01/15	11	20.54	9	20.23	20.70	2	17,316	0.01%
2021/01/14	53	21.30	4	21.28	21.20	49	17,192	0.29%
2021/01/13	3	21.52	3	21.75	21.70	0	17,145	0.00%
2021/01/12	31	21.70	40.7	21.55	21.50	-9.7	17,124	-0.06%
2021/01/11	15	22.43	0	0.00	22.35	15	16,962	0.09%
2021/01/08	9	22.29	0.2	22.33	22.25	8.8	17,133	0.05%
2021/01/07	43	22.77	47	22.73	22.60	-4	17,083	-0.02%
2021/01/06	32	22.31	6	22.43	22.05	26	16,947	0.15%
2021/01/05	4	22.68	101	22.65	22.70	-97	17,181	-0.56%	大賣/
2021/01/04	76.1	22.87	13.2	22.92	22.95	62.9	17,103	0.37%
2020/12/31	56	22.48	141	22.41	22.60	-85	16,890	-0.50%	大賣/
2020/12/30	38	22.27	47.1	22.49	22.15	-9.1	16,704	-0.05%
2020/12/29	8	21.94	73	21.91	21.95	-65	16,457	-0.39%
2020/12/28	86	22.18	31	21.93	22.00	55	16,379	0.34%
2020/12/25	9	22.01	19	21.86	21.90	-10	16,215	-0.06%
2020/12/24	27	21.18	14.2	21.89	21.90	12.8	16,067	0.08%
2020/12/23	36	21.97	23	22.18	21.00	13	15,843	0.08%
2020/12/22	56	21.81	62	21.98	21.45	-6	15,000	-0.04%
2020/12/21	2	20.08	25	20.39	20.75	-23	13,652	-0.17%
2020/12/18	28	20.32	6	20.21	20.30	22	13,650	0.16%
2020/12/16	3	20.58	32	20.61	20.65	-29	13,962	-0.21%
2020/12/15	17.7	20.81	16	20.60	20.55	1.7	14,724	0.01%
2020/12/14	7	20.84	28	20.63	20.65	-21	16,035	-0.13%
2020/12/11	0	0.00	2	20.45	20.25	-2	15,971	-0.01%
2020/12/10	3	20.47	1	20.35	20.40	2	16,052	0.01%
2020/12/09	2	20.38	1.1	20.35	20.45	0.9	16,208	0.01%
2020/12/08	33	20.73	0	0.00	20.50	33	16,748	0.20%
2020/12/07	33	21.08	27.2	20.82	20.65	5.8	17,595	0.03%
2020/12/04	22	20.36	31	20.35	20.65	-9	18,007	-0.05%
2020/12/03	1	20.00	14	20.03	19.85	-13	18,221	-0.07%
2020/12/02	12	19.88	0	0.00	19.75	12	18,883	0.06%
2020/12/01	25	20.07	100	19.73	20.20	-75	18,815	-0.40%
2020/11/30	21	20.17	30	20.22	19.90	-9	18,901	-0.05%
2020/11/27	39	20.04	17	19.93	19.85	22	18,820	0.12%
2020/11/26	48	20.10	8	20.20	20.20	40	18,621	0.21%
2020/11/25	25	20.29	2.7	20.05	20.10	22.3	18,576	0.12%
2020/11/24	31	20.44	21	20.22	20.20	10	18,379	0.05%
2020/11/23	31	20.32	23	20.54	20.90	8	17,947	0.04%
2020/11/20	3	19.47	14	19.47	19.80	-11	17,494	-0.06%
2020/11/19	0	0.00	5	19.20	19.00	-5	17,286	-0.03%
2020/11/18	4	18.94	0	0.00	19.00	4	17,220	0.02%
2020/11/17	14	18.60	22	19.00	19.10	-8	17,149	-0.05%
2020/11/16	44	18.88	38	18.81	18.70	6	17,023	0.04%
2020/11/13	23	19.32	3	19.48	19.25	20	16,657	0.12%
2020/11/12	33	19.90	30	19.83	19.60	3	16,513	0.02%
2020/11/11	75	20.10	62.5	20.23	20.00	12.5	16,366	0.08%
2020/11/10	41	19.19	166	19.05	19.10	-125	15,820	-0.79%	大賣/鉅額交易
2020/11/09	32	19.13	25	19.08	19.10	7	15,591	0.04%
2020/11/06	3	19.15	5.1	18.68	19.00	-2.1	15,226	-0.01%
2020/11/05	5	18.17	9	18.28	18.30	-4	14,840	-0.03%
2020/11/04	3	18.32	0.3	18.05	18.10	2.7	14,739	0.02%
2020/11/03	14	18.40	12	18.58	18.60	2	14,574	0.01%
2020/11/02	8	17.55	19	17.93	17.95	-11	14,306	-0.08%
2020/10/30	42	18.01	13	17.90	17.65	29	14,143	0.21%
2020/10/29	12	18.08	26	18.04	17.95	-14	13,990	-0.10%
2020/10/28	2	18.28	4	18.01	18.20	-2	13,767	-0.01%
2020/10/27	29	18.27	76	18.46	18.50	-47	13,405	-0.35%
2020/10/26	7	17.74	26.2	17.94	17.95	-19.2	12,908	-0.15%
2020/10/23	6	17.16	3	17.20	17.15	3	12,334	0.02%
2020/10/22	0	0.00	26	17.01	17.15	-26	12,219	-0.21%
2020/10/21	0	0.00	8.2	16.60	16.85	-8.2	12,048	-0.07%
2020/10/20	0	0.00	9	16.81	16.60	-9	11,987	-0.08%
2020/10/16	16	16.58	9	16.87	16.45	7	11,877	0.06%
2020/10/15	4	16.58	0	0.00	16.65	4	11,639	0.03%
2020/10/14	0	0.00	38	16.31	16.40	-38	11,511	-0.33%
2020/10/13	24	16.38	14.9	16.80	16.25	9.1	11,336	0.08%
2020/10/12	4	16.14	1	16.05	16.20	3	10,910	0.03%
2020/10/08	11	16.38	10.2	16.29	16.35	0.8	10,878	0.01%
2020/10/07	10	16.38	11	16.46	16.45	-1	10,815	-0.01%
2020/10/06	16	16.32	20	16.41	16.50	-4	10,738	-0.04%
2020/10/05	1	16.20	2	15.70	16.25	-1	10,644	-0.01%
2020/09/30	7	15.70	2	15.70	15.70	5	10,605	0.05%
2020/09/29	10	15.70	18	15.65	15.85	-8	10,589	-0.08%
2020/09/25	4	16.11	0	0.00	15.60	4	10,431	0.04%
2020/09/24	16	16.40	7	16.04	16.00	9	10,168	0.09%
2020/09/23	9	17.05	12	16.42	16.25	-3	9,913	-0.03%
2020/09/22	15	17.25	0	16.90	17.00	15	9,673	0.15%
2020/09/21	18	17.24	23	17.69	17.10	-5	9,469	-0.05%
2020/09/18	54	17.64	33	17.51	17.50	21	9,205	0.23%
2020/09/17	51	17.31	237.1	17.38	17.55	-186.1	8,368	-2.22%	大賣/鉅額交易
2020/09/16	28	16.15	0	0.00	16.20	28	6,853	0.41%
2020/09/15	5	15.77	3	16.02	16.25	2	6,847	0.03%
2020/09/14	18	16.11	15	15.99	15.90	3	6,652	0.05%
2020/09/11	12	16.88	19	16.61	16.20	-7	6,375	-0.11%
2020/09/10	24	17.11	80.6	16.87	17.20	-56.6	5,752	-0.98%
2020/09/09	155	15.85	153	15.97	16.15	2	4,808	0.04%	大買/大賣/
2020/09/08	27	15.11	44	15.07	15.30	-17	4,004	-0.42%
2020/09/07	26	15.24	40	14.87	15.25	-14	3,496	-0.40%
2020/09/03	10	13.43	3	13.45	13.80	7	2,682	0.26%
2020/09/01	5.7	13.09	0	0.00	13.10	5.7	2,435	0.23%
2020/08/31	2	13.15	6	13.14	13.00	-4	2,447	-0.16%
2020/08/28	10	12.85	1	13.00	12.90	9	2,420	0.37%
2020/08/27	15	12.83	0	0.00	12.80	15	2,448	0.61%
2020/08/26	4	12.90	0	0.00	12.85	4	2,433	0.16%
2020/08/25	4	13.00	1	12.95	12.95	3	2,440	0.12%
2020/08/21	1	12.50	0	0.00	12.75	1	2,403	0.04%
2020/08/18	5	13.15	1	13.10	13.10	4	2,292	0.17%
2020/08/17	15	13.30	2	12.83	13.35	13	2,223	0.58%
2020/08/14	10	12.45	24	12.45	12.45	-14	2,021	-0.69%
2020/08/07	0	0.00	4	12.06	11.95	-4	2,110	-0.19%
2020/08/05	0	0.00	0	11.55	11.55	0	2,107	0.00%
2020/07/30	1	11.40	0	0.00	11.45	1	2,188	0.05%
2020/07/29	3	11.40	0	0.00	11.35	3	2,204	0.14%
2020/07/28	0	0.00	2	11.30	11.20	-2	2,231	-0.09%
2020/07/24	0	0.00	1	11.85	11.80	-1	2,258	-0.04%
2020/07/21	0	0.00	1.1	12.45	12.55	-1.1	2,283	-0.05%
2020/07/14	10	12.45	0	0.00	12.40	10	2,367	0.42%
2020/07/02	0	0.00	3	12.35	12.35	-3	2,459	-0.12%
2020/06/22	1	12.60	0	0.00	12.60	1	2,547	0.04%
2020/06/12	5	11.80	0	0.00	11.80	5	2,709	0.18%
2020/06/10	1	12.40	0	0.00	12.45	1	2,681	0.04%
2020/06/05	0	0.00	2	12.35	12.35	-2	2,686	-0.07%
2020/06/04	1	12.20	2	12.20	12.20	-1	2,662	-0.04%
2020/06/03	23	12.14	0	0.00	12.30	23	2,663	0.86%
2020/06/02	20	12.00	0	0.00	12.00	20	2,645	0.76%
2020/05/29	0	0.00	3	11.90	11.85	-3	2,628	-0.11%
2020/05/27	13	11.95	0	0.00	11.95	13	2,596	0.50%
2020/05/21	1	12.20	1	12.20	12.25	0	2,576	0.00%
2020/05/19	0	0.00	33	12.31	12.40	-33	2,509	-1.31%
2020/05/18	0	0.00	13	11.80	11.80	-13	2,409	-0.54%
2020/05/15	5	11.95	0	0.00	11.85	5	2,397	0.21%
2020/05/08	1	12.20	0	0.00	12.15	1	2,336	0.04%
2020/05/07	10	12.25	0	0.00	12.25	10	2,322	0.43%
2020/04/29	0	0.00	5	12.00	12.10	-5	2,217	-0.23%
2020/04/27	1	12.10	1	12.00	12.05	0	2,235	0.00%
2020/04/24	3.9	11.84	9	11.80	11.80	-5.1	2,197	-0.23%
2020/04/23	15	11.80	0	0.00	11.80	15	2,168	0.69%
2020/04/21	2	10.85	0	0.00	10.85	2	2,070	0.10%
2020/04/17	3	11.43	0	0.00	11.45	3	2,022	0.15%
2020/04/16	1	11.30	1	11.30	11.30	0	1,987	0.00%
2020/04/15	1	11.40	0	0.00	11.45	1	1,974	0.05%
2020/04/10	0	0.00	3	10.90	10.95	-3	1,922	-0.16%
2020/04/09	6	10.68	1	10.70	10.75	5	1,925	0.26%
2020/04/08	0	0.00	3	10.30	10.65	-3	1,908	-0.16%
2020/04/07	0	0.00	10	10.20	10.30	-10	1,874	-0.53%
2020/03/24	0	0.00	2	8.55	8.90	-2	1,767	-0.11%
2020/03/23	4	8.27	0	0.00	8.25	4	1,763	0.23%
2020/03/20	31	8.67	0	8.75	8.73	31	1,761	1.76%
2020/03/19	0.8	8.56	275	8.80	8.55	-274.2	1,720	-15.94%	大賣/鉅額交易
2020/03/18	3	9.67	12	9.72	9.50	-9	1,682	-0.54%
2020/03/17	0	0.00	2	9.76	9.64	-2	1,739	-0.11%
2020/03/13	10	9.96	0	0.00	10.45	10	1,793	0.56%
2020/03/12	3	10.98	0	0.00	10.75	3	1,721	0.17%
2020/03/11	1	11.50	0	0.00	11.50	1	1,676	0.06%
2020/03/10	0	0.00	1	11.35	11.60	-1	1,664	-0.06%
2020/03/04	0	0.00	2	12.05	12.05	-2	1,570	-0.13%
2020/03/03	5	12.05	0.2	12.00	12.00	4.8	1,607	0.30%
2020/02/11	13	12.25	0	0.00	12.35	13	1,771	0.73%
2020/01/31	2	12.53	0	0.00	12.55	2	2,162	0.09%
2020/01/17	3	13.70	0	0.00	13.70	3	2,155	0.14%
2020/01/16	0	0.00	5	13.75	13.65	-5	2,160	-0.23%
2020/01/14	70	13.80	0	0.00	13.90	70	2,153	3.25%
2020/01/09	0	0.00	67	13.80	13.85	-67	2,182	-3.07%
2020/01/08	10	13.90	0	0.00	13.70	10	2,182	0.46%
2020/01/07	0	0.00	0.2	13.95	14.00	-0.2	2,160	-0.01%
2020/01/06	2	14.05	0	0.00	14.10	2	2,146	0.09%
2020/01/03	73	13.95	0	0.00	14.05	73	2,119	3.44%
2020/01/02	0	0.00	0.1	13.95	14.00	-0.1	2,107	-0.01%
2019/12/26	0	0.00	25	13.90	13.95	-25	2,080	-1.20%
2019/12/24	0	0.00	25	14.00	14.00	-25	2,092	-1.19%
2019/12/19	26	14.30	0.1	14.20	14.25	25.9	2,079	1.25%
2019/12/18	195	14.50	0.1	14.40	14.50	194.9	2,049	9.51%	大買/鉅額交易
2019/12/17	57	14.47	8	14.48	14.50	49	2,011	2.44%
2019/12/16	0	0.00	25	14.20	14.25	-25	1,936	-1.29%
2019/12/13	26	14.00	0	0.00	14.05	26	1,923	1.35%
2019/12/12	12	14.10	1	14.30	14.05	11	1,941	0.57%
2019/12/11	15	13.98	20	13.96	13.95	-5	2,083	-0.24%
2019/12/10	41	13.69	0	0.00	13.95	41	2,068	1.98%
2019/12/06	0	0.00	3	13.55	13.60	-3	2,023	-0.15%
2019/12/02	10	13.65	30	13.58	13.65	-20	2,117	-0.94%
2019/11/29	0	0.00	90	13.67	13.70	-90	2,127	-4.23%
2019/11/28	21	13.75	0	0.00	13.70	21	2,145	0.98%
2019/11/25	6	13.35	0	0.00	13.35	6	2,119	0.28%
2019/11/15	0	0.00	0	13.55	13.60	0	2,246	0.00%
2019/11/08	0	0.00	3	14.03	14.00	-3	2,220	-0.14%
2019/11/06	0	0.00	1	14.00	14.00	-1	2,083	-0.05%
2019/11/05	0	0.00	12	13.85	13.90	-12	2,008	-0.60%
2019/11/04	0	0.00	70	13.94	13.90	-70	1,954	-3.58%
2019/10/31	0	0.00	71	13.40	13.40	-71	1,818	-3.90%
2019/10/30	0	0.00	4	13.25	13.25	-4	1,781	-0.22%
2019/10/29	15	13.20	0	0.00	13.20	15	1,765	0.85%
2019/10/28	0	0.00	3	13.15	13.15	-3	1,735	-0.17%
2019/10/25	0	0.00	0.2	12.90	12.95	-0.2	1,724	-0.01%
2019/10/17	0	0.00	0.9	13.00	13.05	-0.9	1,708	-0.05%
2019/10/16	0	0.00	16	12.85	12.95	-16	1,710	-0.94%
2019/10/14	0	0.00	0.3	12.65	12.70	-0.3	1,716	-0.02%
2019/10/08	0	0.00	10.2	12.80	12.80	-10.2	1,715	-0.59%
2019/10/03	2	12.65	30	12.70	12.75	-28	1,698	-1.65%
2019/10/01	5	12.85	0.1	12.85	12.85	4.9	1,705	0.29%
2019/09/24	4	13.00	0.2	12.95	13.00	3.8	1,656	0.23%
2019/09/23	0	0.00	4	13.10	13.10	-4	1,643	-0.24%
2019/09/20	0	0.00	0	13.10	13.15	0	1,630	0.00%
2019/09/18	50	13.27	0	0.00	13.20	50	1,597	3.13%
2019/09/16	31	13.56	3	14.10	13.55	28	1,520	1.84%
2019/09/12	20	13.10	1	13.10	13.10	19	1,298	1.46%
2019/09/10	0	0.00	0.1	12.90	12.95	-0.1	1,255	-0.01%
2019/09/06	20	12.88	0	0.00	12.80	20	1,234	1.62%
2019/09/05	15	13.06	1	13.05	13.05	14	1,186	1.18%
2019/09/03	7	12.90	0	0.00	12.75	7	1,132	0.62%
2019/09/02	1	12.90	5	12.65	12.85	-4	1,115	-0.36%
2019/08/27	35	12.60	2	12.65	12.55	33	1,038	3.18%
2019/08/26	15	12.60	0	0.00	12.60	15	1,018	1.47%
2019/08/23	5	12.50	0	0.00	12.60	5	970	0.52%
2019/08/19	2	12.25	1	12.20	12.35	1	933	0.11%
2019/07/30	0	0.00	0.2	12.00	12.05	-0.2	811	-0.03%
2019/07/22	0	0.00	0	12.05	12.10	0	765	0.00%
2019/07/17	0	0.00	6	12.15	12.15	-6	774	-0.77%
2019/07/16	0	0.00	5	12.10	12.10	-5	762	-0.66%
2019/07/12	6	12.10	0	0.00	12.05	6	777	0.77%
2019/07/05	0	0.00	1	12.10	12.15	-1	805	-0.12%
2019/06/25	0	0.00	1.7	11.75	11.75	-1.7	795	-0.22%
2019/06/18	0	0.00	1.2	11.70	11.75	-1.2	777	-0.15%
2019/05/29	0	0.00	2	12.05	12.00	-2	828	-0.24%
2019/05/27	1	11.80	0	0.00	11.90	1	777	0.13%
2019/05/23	0	0.00	1	11.90	11.85	-1	773	-0.13%
2019/05/16	1	11.80	0	0.00	11.75	1	811	0.12%
2019/05/06	2	11.80	0	0.00	11.75	2	841	0.24%
2019/05/02	0	0.00	2	11.90	11.95	-2	830	-0.24%
2019/04/26	0	0.00	2.9	11.95	11.95	-2.9	831	-0.35%
2019/04/25	2	12.00	0	0.00	12.00	2	831	0.24%
2019/04/24	0	0.00	0.3	11.95	12.00	-0.3	830	-0.04%
2019/04/22	0	0.00	0.1	11.95	11.95	-0.1	809	-0.01%
2019/04/18	1	11.85	0	0.00	11.85	1	807	0.12%
2019/04/15	1	12.00	0	0.00	12.05	1	788	0.13%
2019/04/10	3	11.95	0	0.00	12.00	3	769	0.39%
2019/04/08	1	11.90	0	0.00	11.90	1	765	0.13%
2019/03/22	0	0.00	0.1	12.05	12.10	-0.1	749	-0.02%
2019/03/19	0	0.00	1	12.05	12.05	-1	729	-0.14%
2019/03/15	4	12.03	0	0.00	12.00	4	721	0.55%
2019/03/12	4	12.18	0	0.00	12.20	4	730	0.55%
2019/03/11	2	12.10	0	0.00	12.10	2	749	0.27%
2019/03/07	0	0.00	5	12.25	12.20	-5	799	-0.63%
2019/02/22	4	12.35	0	0.00	12.35	4	774	0.52%
2019/02/18	0	0.00	2	12.35	12.20	-2	784	-0.25%
2019/02/14	0	0.00	14	12.35	12.35	-14	769	-1.82%
2019/02/11	2	11.80	0	0.00	11.85	2	721	0.28%
2019/01/30	0	0.00	2	11.85	11.90	-2	711	-0.28%
2019/01/22	0	0.00	0	11.90	11.90	0	744	-0.01%
2019/01/21	0	11.90	0	0.00	11.95	0	745	0.00%
2019/01/18	14	11.85	0	0.00	11.95	14	748	1.87%
2019/01/17	1	11.80	0	0.00	11.85	1	761	0.13%
2019/01/16	0.8	11.80	0	0.00	11.80	0.8	767	0.10%
2019/01/08	2	11.90	0	0.00	11.75	2	802	0.25%
2019/01/04	3	11.70	1	11.70	11.65	2	821	0.24%
2018/12/28	1	11.85	0	0.00	11.90	1	861	0.12%
2018/12/18	0	0.00	1	12.05	12.05	-1	926	-0.11%
2018/12/07	1	12.20	0	0.00	12.30	1	971	0.10%
2018/12/05	3	12.30	0	0.00	12.35	3	960	0.31%
2018/12/03	0	0.00	16	12.18	12.30	-16	949	-1.68%
2018/11/30	16	11.70	0	0.00	11.70	16	931	1.72%
2018/11/29	0	0.00	1	12.60	12.40	-1	891	-0.11%
2018/11/27	1	12.50	0	0.00	12.40	1	880	0.11%
2018/11/23	5	12.60	0	12.55	12.55	5	879	0.57%
2018/11/15	2	12.75	2	12.85	12.80	0	890	0.00%
2018/11/09	0	0.00	10	12.55	12.55	-10	849	-1.18%
2018/10/30	10	11.60	0	0.00	11.55	10	813	1.23%
2018/10/26	1	11.45	0	0.00	11.50	1	811	0.12%
2018/10/17	1	12.40	0	0.00	12.40	1	773	0.13%
2018/10/15	1	12.30	0	0.00	12.40	1	763	0.13%
2018/10/11	16	12.77	0	0.00	12.40	16	744	2.15%
2018/10/09	0	0.00	2	13.50	13.50	-2	712	-0.28%
2018/10/05	0	0.00	32	13.62	13.60	-32	698	-4.58%
2018/09/28	10	14.03	0	0.00	14.00	10	674	1.48%
2018/09/27	18	14.10	0	0.00	14.10	18	668	2.69%
2018/09/26	22	14.10	0	14.20	14.20	22	664	3.31%
2018/09/25	20	14.10	5	14.20	14.10	15	667	2.25%
2018/09/17	0	0.00	0.2	13.80	13.70	-0.2	634	-0.04%
2018/09/14	0	0.00	1	13.70	13.75	-1	637	-0.16%
2018/09/13	5	13.65	0	0.00	13.75	5	672	0.74%
2018/08/03	0	0.00	3.5	13.76	13.85	-3.5	916	-0.38%
2018/08/02	0	0.00	4	13.90	13.80	-4	933	-0.43%
2018/08/01	0	0.00	0	13.90	13.90	0	944	0.00%
2018/07/27	5	13.75	0	0.00	13.75	5	947	0.53%
2018/07/26	0.2	13.80	0	0.00	13.80	0.2	946	0.03%
2018/07/25	2	14.05	0	14.00	14.05	2	940	0.21%
2018/07/20	0	0.00	0.1	13.90	14.00	-0.1	932	-0.01%
2018/07/18	3	13.90	0	0.00	13.95	3	948	0.32%
2018/07/03	1	14.00	0.3	14.00	14.05	0.7	1,070	0.06%
2018/06/19	1	14.65	0	0.00	14.55	1	1,059	0.09%
2018/06/13	0	0.00	2	14.80	14.75	-2	1,057	-0.19%
2018/06/04	2	14.83	0	0.00	14.90	2	1,102	0.18%
2018/06/01	0	0.00	40.8	14.80	14.90	-40.8	1,101	-3.70%
2018/05/31	0	0.00	2	14.60	14.85	-2	1,097	-0.18%
2018/05/28	0	0.00	2	14.80	14.70	-2	1,099	-0.18%
2018/05/22	1	15.00	0	0.00	15.00	1	1,138	0.09%
2018/05/21	3	15.15	2	15.15	15.10	1	1,147	0.09%
2018/05/18	0	0.00	6	15.08	15.15	-6	1,158	-0.52%
2018/04/27	6	14.35	6	14.35	14.35	0	1,361	0.00%
2018/04/26	2	14.45	0	0.00	14.35	2	1,431	0.14%
2018/04/25	0	0.00	1	14.40	14.40	-1	1,481	-0.07%
2018/04/23	0.2	14.55	0	0.00	14.50	0.2	1,515	0.01%
2018/04/18	2	14.50	0	0.00	14.50	2	1,610	0.12%
2018/04/17	0	0.00	2	14.55	14.55	-2	1,645	-0.12%
2018/04/16	3	14.85	0	0.00	14.80	3	1,808	0.17%
2018/04/13	5	14.90	5	14.85	14.85	0	1,861	0.00%
2018/04/12	5	14.97	0	0.00	14.90	5	1,897	0.26%
2018/04/11	2	14.65	10.1	14.63	14.70	-8.1	1,869	-0.43%
2018/04/10	3	14.55	4	14.55	14.55	-1	1,930	-0.05%
2018/03/31	3	14.53	2	14.55	14.55	1	2,302	0.04%
2018/03/30	2	14.50	0	0.00	14.60	2	2,442	0.08%
2018/03/27	0.8	14.60	0	0.00	14.55	0.8	2,568	0.03%
2018/03/26	3	14.48	12	14.60	14.55	-9	2,619	-0.34%
2018/03/22	10	14.90	0	0.00	14.80	10	2,691	0.37%
2018/03/14	1	15.15	0	0.00	15.10	1	3,114	0.03%
2018/03/01	0	0.00	6	15.10	15.20	-6	3,576	-0.17%
2018/02/21	100	14.80	0	0.00	14.95	100	3,614	2.77%
2018/02/07	2	14.50	1	14.80	14.50	1	3,602	0.03%
2018/02/06	1	14.55	4	14.83	14.55	-3	3,611	-0.08%
2018/01/31	2	15.35	2	15.45	15.55	0	3,706	0.00%
2018/01/30	0	0.00	15	15.63	15.60	-15	3,701	-0.41%
2018/01/29	0	0.00	2	15.75	15.75	-2	3,750	-0.05%
2018/01/26	1	15.85	6	15.80	15.85	-5	3,738	-0.13%
2018/01/25	6	15.90	0	0.00	15.90	6	3,725	0.16%
2018/01/24	0	0.00	13	15.65	15.80	-13	3,705	-0.35%
2018/01/22	10	15.80	0	0.00	15.85	10	3,632	0.28%
2018/01/19	0	0.00	2	16.00	15.90	-2	3,588	-0.06%
2018/01/18	0	0.00	0.2	16.10	16.15	-0.2	3,543	-0.01%
2018/01/15	0	0.00	22.4	16.40	16.35	-22.4	3,471	-0.65%
2018/01/10	60	16.81	56	16.93	16.70	4	3,365	0.12%
2018/01/09	0	0.00	5	16.55	16.55	-5	3,197	-0.16%
2018/01/08	0	0.00	15	16.50	16.50	-15	3,156	-0.48%
2018/01/05	6	16.40	0	0.00	16.45	6	3,110	0.19%
2018/01/04	1	16.40	2	16.40	16.40	-1	3,086	-0.03%
2018/01/02	10	16.50	0	0.00	16.50	10	2,973	0.34%