台達化 (1309)-凱基-中壢券商分點個股進出

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

台達化

(1309)

可現股當沖

股價
16.20
漲跌
▼0.15
漲幅
-0.92%
成交量
1,334張
產業
上市塑膠類股
530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

台達化 (1309)籌碼相關－凱基-中壢券商分點個股進出

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-中壢券商分點個股進出
凱基-中壢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
2024/11/22	5	16.65	0	0.00	16.20	5	3,504	0.14%
2024/11/19	1	16.80	0	0.00	16.75	1	3,639	0.03%
2024/11/18	1	16.90	0	0.00	16.90	1	3,633	0.03%
2024/11/14	3	16.60	0	0.00	16.45	3	3,618	0.08%
2024/11/13	2	17.05	0	0.00	16.90	2	3,606	0.06%
2024/11/12	1	17.05	0	0.00	17.15	1	3,591	0.03%
2024/11/08	3	18.40	0	0.00	18.25	3	3,564	0.08%
2024/11/07	5	19.14	5	19.33	19.15	0	3,536	0.00%
2024/11/01	0	0.00	1	18.30	18.65	-1	3,594	-0.03%
2024/10/30	1	18.20	0	0.00	18.15	1	3,626	0.03%
2024/10/28	0	0.00	2	18.95	18.95	-2	3,640	-0.05%
2024/10/24	1	18.60	0	0.00	18.55	1	3,671	0.03%
2024/10/23	5	19.00	4	18.85	18.75	1	3,705	0.03%
2024/10/22	0	0.00	4	18.60	18.65	-4	3,717	-0.11%
2024/10/18	2	18.85	0	0.00	18.85	2	3,765	0.05%
2024/10/16	3	18.50	0	0.00	18.20	3	3,853	0.08%
2024/10/15	11	18.61	0	0.00	18.40	11	3,857	0.29%
2024/10/14	0	0.00	8	18.90	19.00	-8	3,913	-0.20%
2024/10/11	2	18.88	15	18.95	18.60	-13	4,074	-0.32%
2024/10/09	7.1	18.64	44	18.73	18.65	-36.9	4,123	-0.89%
2024/10/08	1	20.25	4	20.35	20.00	-3	3,978	-0.08%
2024/10/07	44	21.07	40	21.40	21.60	4	3,883	0.10%
2024/10/04	42	21.62	0.1	22.20	21.40	42	3,819	1.10%
2024/10/01	5	21.35	20	21.10	21.70	-15	3,751	-0.40%
2024/09/30	37	21.82	1	21.70	21.70	36	3,664	0.98%
2024/09/27	0	0.00	9	21.23	21.60	-9	3,151	-0.29%
2024/09/25	0	0.00	2	19.53	19.75	-2	2,943	-0.07%
2024/09/24	1	18.60	1	18.60	18.90	0	2,919	0.00%
2024/09/23	0	0.00	5	19.40	18.85	-5	2,955	-0.17%
2024/09/20	7	19.35	0	0.00	19.35	7	2,970	0.24%
2024/09/19	1	19.40	3	19.30	19.35	-2	3,011	-0.07%
2024/09/18	7	19.71	4	20.33	19.60	3	3,161	0.09%
2024/09/16	5	19.79	10	19.91	19.50	-5	3,256	-0.15%
2024/09/13	1	18.70	3.1	18.71	19.20	-2.1	3,218	-0.07%
2024/09/12	1	18.00	6	18.29	18.50	-5	3,104	-0.16%
2024/09/11	4	17.90	0	0.00	17.80	4	3,052	0.13%
2024/09/10	1	16.40	0	0.00	16.50	1	3,012	0.03%
2024/09/05	2	16.20	0	0.00	15.95	2	2,959	0.07%
2024/08/30	0.2	18.37	10	18.30	18.20	-9.8	2,918	-0.34%
2024/08/29	10	18.40	0	0.00	18.40	10	2,906	0.34%
2024/08/27	2	17.80	0	0.00	18.10	2	2,826	0.07%
2024/08/26	1.3	18.10	1	18.65	17.90	0.3	2,826	0.01%
2024/08/23	1	17.90	2	18.15	18.10	-1	2,780	-0.04%
2024/08/22	2	18.05	14	18.20	18.15	-12	2,717	-0.44%
2024/08/16	0	0.00	1	17.65	17.30	-1	2,627	-0.04%
2024/08/12	0	0.00	1	16.85	16.95	-1	2,658	-0.04%
2024/08/09	2	16.38	0	0.00	16.25	2	2,641	0.08%
2024/08/08	1	15.85	0	0.00	16.05	1	2,651	0.04%
2024/08/07	1	16.25	0	0.00	16.15	1	2,644	0.04%
2024/08/06	1	15.60	5	15.50	16.05	-4	2,626	-0.15%
2024/08/05	0	0.00	5	16.20	16.10	-5	2,597	-0.19%
2024/08/01	1	18.70	0	0.00	18.65	1	2,516	0.04%
2024/07/31	6	18.48	0	0.00	18.25	6	2,486	0.24%
2024/07/29	0	0.00	2	19.10	19.00	-2	2,437	-0.08%
2024/07/19	10	19.20	0	0.00	19.15	10	2,299	0.43%
2024/07/18	0	0.00	10	19.55	19.80	-10	2,235	-0.45%
2024/07/17	1	19.95	0	0.00	19.70	1	2,157	0.05%
2024/07/12	4	19.11	11	19.53	19.60	-7	1,985	-0.35%
2024/07/11	12	18.90	31	18.31	18.90	-19	1,799	-1.06%
2024/07/09	0	17.75	1	17.40	17.50	-1	1,703	-0.06%
2024/07/08	2	18.03	0	0.00	17.90	2	1,686	0.12%
2024/07/04	1	17.70	0	0.00	17.75	1	1,608	0.06%
2024/07/03	1	17.70	2	17.70	17.70	-1	1,610	-0.06%
2024/07/02	2	17.85	5	17.70	17.85	-3	1,594	-0.19%
2024/07/01	7	17.47	14	17.24	17.30	-7	1,537	-0.46%
2024/06/28	3	17.85	2	17.65	17.60	1	1,508	0.07%
2024/06/27	0	0.00	8	17.94	17.55	-8	1,467	-0.55%
2024/06/26	2	18.50	0.1	18.50	18.45	1.9	1,399	0.13%
2024/06/25	5	18.65	62.2	18.55	18.90	-57.2	1,344	-4.25%
2024/06/24	46	18.95	4	18.49	19.00	42	1,247	3.37%
2024/06/21	10	17.53	42	17.27	18.10	-32	1,024	-3.12%
2024/06/20	4	16.35	6	16.29	16.70	-2	803	-0.25%
2024/06/18	2	15.35	0	0.00	15.35	2	707	0.28%
2024/06/11	1	15.45	15	15.41	15.35	-14	729	-1.92%
2024/06/07	2	15.15	0	0.00	15.40	2	730	0.27%
2024/06/05	0	0.00	11	15.25	15.20	-11	729	-1.51%
2024/06/03	0	0.00	20	15.63	15.65	-20	745	-2.68%
2024/05/31	1	16.00	0	0.00	15.90	1	743	0.13%
2024/05/30	1	16.15	0	0.00	15.95	1	742	0.13%
2024/05/28	1	15.70	0	0.00	15.85	1	730	0.14%
2024/05/27	0	0.00	4	15.35	15.45	-4	725	-0.55%
2024/05/23	4	15.63	0	0.00	15.50	4	720	0.56%
2024/05/21	6	16.37	0	0.00	15.90	6	715	0.84%
2024/05/20	1	16.11	0	0.00	16.20	1	708	0.15%
2024/05/17	0	0.00	10	16.35	16.30	-10	709	-1.41%
2024/05/16	5	15.70	3	15.78	15.75	2	699	0.29%
2024/05/15	3	15.73	0	0.00	15.70	3	696	0.43%
2024/05/14	20	15.93	0	0.00	15.70	20	693	2.88%
2024/05/13	2	15.45	10.5	15.25	15.65	-8.5	671	-1.27%
2024/05/10	1	15.15	0	0.00	15.25	1	650	0.15%
2024/05/09	0	0.00	1.2	15.15	15.20	-1.2	644	-0.19%
2024/04/30	0	15.55	0	0.00	15.40	0	695	0.00%
2024/04/29	0	0.00	4	15.35	15.60	-4	694	-0.58%
2024/04/24	0	0.00	2	15.30	15.30	-2	701	-0.28%
2024/04/22	10	15.35	0	0.00	15.45	10	729	1.37%
2024/04/17	1	15.25	0	0.00	15.30	1	709	0.14%
2024/04/16	2	15.25	0	0.00	15.30	2	713	0.28%
2024/04/10	5	16.20	2	16.25	16.15	3	699	0.43%
2024/04/09	6	16.07	0	0.00	16.15	6	697	0.86%
2024/04/03	3	15.57	0.3	15.60	15.50	2.7	679	0.40%
2024/04/01	5	15.80	2	15.75	15.80	3	681	0.44%
2024/03/28	5	15.40	20	15.35	15.30	-15	689	-2.18%
2024/03/27	20	15.80	0	0.00	15.50	20	695	2.87%
2024/03/26	5	15.45	0	0.00	15.60	5	693	0.72%
2024/03/25	5.1	15.25	0	0.00	15.40	5.1	685	0.75%
2024/03/15	0	15.30	0.2	15.30	15.20	-0.2	687	-0.02%
2024/03/13	0.1	15.45	10.5	15.40	15.45	-10.5	672	-1.55%
2024/03/12	0	0.00	2	15.70	15.75	-2	667	-0.30%
2024/03/11	16	15.41	0	0.00	15.45	16	666	2.40%
2024/03/08	2	15.60	0	0.00	15.55	2	656	0.30%
2024/03/07	0	0.00	1	16.25	16.10	-1	643	-0.16%
2024/03/04	12	16.35	0	0.00	16.35	12	635	1.89%
2024/02/29	0	0.00	10.1	16.70	16.80	-10.1	621	-1.62%
2024/02/27	0	17.20	10	17.05	16.75	-10	617	-1.62%
2024/02/23	2	17.15	0	0.00	17.05	2	616	0.33%
2024/02/22	0	0.00	0.2	17.40	17.25	-0.2	613	-0.04%
2024/02/19	0	0.00	3	17.42	17.60	-3	594	-0.50%
2024/01/30	2	16.75	2	16.65	16.85	0	536	0.00%
2024/01/26	2	16.10	2.1	15.95	16.05	-0.1	486	-0.02%
2024/01/22	1	15.30	0	0.00	15.25	1	463	0.22%
2024/01/17	2	15.35	0	0.00	15.30	2	436	0.46%
2024/01/16	0	0.00	2.1	15.80	15.75	-2.1	421	-0.49%
2024/01/12	0	0.00	3	16.15	16.10	-3	404	-0.74%
2024/01/11	1	16.20	0	0.00	16.15	1	417	0.24%
2024/01/10	2	16.20	0	0.00	16.15	2	470	0.43%
2024/01/05	2	16.50	0	0.00	16.45	2	467	0.43%
2023/12/28	0	0.00	1	16.40	16.40	-1	476	-0.21%
2023/12/26	5	16.50	3	16.50	16.60	2	470	0.42%
2023/12/22	0	0.00	3	16.60	16.70	-3	458	-0.65%
2023/12/15	0	0.00	25	16.89	17.10	-25	420	-5.95%
2023/12/12	11	16.65	13	16.60	16.55	-2	402	-0.50%
2023/12/08	0	0.00	7	16.95	16.90	-7	401	-1.74%
2023/12/05	20	17.35	0	0.00	17.25	20	420	4.76%
2023/12/04	15	17.25	0	0.00	17.45	15	418	3.59%
2023/11/28	2	17.15	0	0.00	17.20	2	417	0.48%
2023/11/21	0	0.00	30	17.25	17.25	-30	417	-7.19%
2023/11/20	0	0.00	1	17.20	17.25	-1	417	-0.24%
2023/11/15	25	16.80	3	16.85	16.85	22	424	5.19%
2023/11/13	0.1	16.30	0	0.00	16.20	0.1	422	0.03%
2023/11/08	2	16.85	0	0.00	16.85	2	464	0.43%
2023/11/06	0	0.00	2.4	16.96	17.00	-2.4	474	-0.51%
2023/11/02	2	16.60	0	0.00	16.70	2	479	0.42%
2023/10/31	2	16.65	0	0.00	16.50	2	495	0.40%
2023/10/30	1	16.85	1.1	16.85	16.90	-0.1	544	-0.02%
2023/10/19	1.1	16.95	0	0.00	17.15	1.1	600	0.18%
2023/10/13	3	17.30	0	0.00	17.30	3	566	0.53%
2023/10/12	0	0.00	3.5	17.37	17.45	-3.5	573	-0.61%
2023/09/21	2	17.85	0	0.00	17.80	2	626	0.32%
2023/09/18	0	0.00	2	18.35	18.35	-2	642	-0.31%
2023/09/14	1	18.20	0	0.00	18.30	1	644	0.16%
2023/09/13	0	0.00	2	18.40	18.25	-2	648	-0.31%
2023/09/11	2	18.35	0	0.00	17.90	2	659	0.30%
2023/09/08	0	0.00	1	18.00	18.20	-1	650	-0.15%
2023/09/05	0.5	17.90	0	0.00	17.85	0.5	641	0.08%
2023/09/01	0	0.00	9	17.50	17.60	-9	633	-1.42%
2023/08/31	0.1	17.55	0	0.00	17.50	0.1	634	0.02%
2023/08/24	0	0.00	10	17.00	16.95	-10	648	-1.54%
2023/08/23	0.1	16.85	11	16.85	16.80	-10.9	657	-1.66%
2023/08/22	1	16.85	0	0.00	16.80	1	657	0.15%
2023/08/18	9.1	17.50	0	0.00	17.45	9.1	649	1.40%
2023/08/16	1	17.16	0	0.00	17.10	1	644	0.16%
2023/08/15	2	17.70	14	17.82	17.85	-12	627	-1.91%
2023/08/14	2	18.60	0	0.00	18.35	2	609	0.33%
2023/08/11	0	0.00	5	19.14	19.20	-5	605	-0.83%
2023/08/10	2	19.15	0.1	19.30	19.20	1.9	604	0.32%
2023/08/09	0.1	19.60	0	0.00	19.50	0.1	600	0.02%
2023/08/08	2	19.70	10	19.60	19.60	-8	597	-1.34%
2023/08/02	2	20.65	3	20.82	20.30	-1	578	-0.17%
2023/08/01	0.2	20.20	1.2	20.29	20.30	-1	531	-0.19%
2023/07/31	0	0.00	1	20.00	20.05	-1	528	-0.19%
2023/07/27	0	0.00	2	19.60	19.65	-2	513	-0.39%
2023/07/18	0.1	19.85	0.5	19.90	19.55	-0.4	518	-0.07%
2023/07/17	0	19.50	0	19.55	19.45	0	500	0.00%
2023/07/14	0	0.00	0.5	19.55	19.50	-0.5	501	-0.11%
2023/07/13	0	19.55	0	0.00	19.40	0	499	0.00%
2023/07/12	0	0.00	1	19.80	19.65	-1	499	-0.20%
2023/07/11	0.1	19.90	0	0.00	19.95	0.1	495	0.02%
2023/07/10	1	19.80	0	0.00	19.75	1	502	0.20%
2023/07/07	1	19.65	0	0.00	19.65	1	502	0.20%
2023/07/05	0	20.20	0	0.00	20.10	0	482	0.00%
2023/07/03	5	20.35	0.9	20.35	20.35	4.1	482	0.84%
2023/06/30	0	0.00	1	20.25	20.20	-1	482	-0.21%
2023/06/28	0	0.00	10	20.26	20.25	-10	482	-2.07%
2023/06/19	1	20.30	0	0.00	20.25	1	503	0.20%
2023/06/16	1	20.35	2	20.30	20.40	-1	512	-0.20%
2023/06/15	0	0.00	12	20.00	20.05	-12	504	-2.38%
2023/06/14	5	20.05	0	0.00	20.15	5	510	0.98%
2023/06/13	4	20.10	3.5	20.04	20.10	0.5	517	0.10%
2023/06/12	1	20.20	0	0.00	20.15	1	528	0.19%
2023/06/09	1	20.25	0	0.00	20.30	1	533	0.19%
2023/06/07	2.4	20.35	0	0.00	20.30	2.4	562	0.42%
2023/06/06	4	20.40	0.4	20.35	20.35	3.6	573	0.62%
2023/06/05	2	20.35	0	0.00	20.35	2	584	0.34%
2023/06/02	0	0.00	0.1	20.10	20.00	-0.1	581	-0.02%
2023/06/01	0	20.10	0	0.00	20.00	0	613	0.00%
2023/05/29	1	19.95	0	0.00	19.90	1	640	0.16%
2023/05/26	4	19.90	0	0.00	19.95	4	643	0.63%
2023/05/25	1	20.05	2	20.20	20.00	-1	647	-0.15%
2023/05/24	0	0.00	4	20.28	20.30	-4	652	-0.61%
2023/05/23	3.1	20.15	10	20.20	20.25	-6.9	658	-1.05%
2023/05/22	0	0.00	13	20.07	20.15	-13	672	-1.93%
2023/05/19	0	0.00	26	19.98	19.95	-26	678	-3.83%
2023/05/18	0	0.00	7.3	20.06	20.05	-7.3	692	-1.06%
2023/05/16	1.1	19.85	2	19.85	19.85	-0.9	691	-0.13%
2023/05/12	1	19.50	0	0.00	19.60	1	715	0.14%
2023/05/11	1	19.50	0	0.00	19.60	1	728	0.14%
2023/05/10	1	19.95	0	0.00	20.00	1	730	0.14%
2023/05/05	1	20.10	0	0.00	20.05	1	765	0.13%
2023/04/25	1	20.50	15.6	20.85	20.35	-14.6	889	-1.64%
2023/04/24	0.1	20.75	0	0.00	20.60	0.1	901	0.01%
2023/04/20	1	20.75	0	0.00	20.75	1	917	0.11%
2023/04/19	0	0.00	1.1	21.15	20.95	-1.1	918	-0.11%
2023/04/17	0	0.00	2	21.35	21.25	-2	919	-0.22%
2023/04/14	3	21.50	0	0.00	21.45	3	917	0.33%
2023/04/12	3	21.58	0	21.45	21.45	3	943	0.31%
2023/04/07	1	21.55	0	0.00	21.55	1	961	0.10%
2023/04/06	2	21.45	0	0.00	21.35	2	974	0.21%
2023/03/31	1	21.40	0	0.00	21.20	1	986	0.10%
2023/03/30	1	21.25	0	0.00	21.25	1	1,012	0.10%
2023/03/29	0	21.40	0	0.00	21.25	0	1,020	0.00%
2023/03/27	0.1	21.10	0	0.00	21.00	0.1	1,062	0.01%
2023/03/22	1	21.40	0	0.00	21.30	1	1,187	0.08%
2023/03/20	1	21.75	0	0.00	21.70	1	1,199	0.08%
2023/03/17	0	0.00	5	21.45	21.75	-5	1,258	-0.40%
2023/03/16	0	21.60	0	0.00	21.25	0	1,260	0.00%
2023/03/14	0	0.00	14	21.96	22.10	-14	1,268	-1.10%
2023/03/13	0	0.00	11	22.10	22.20	-11	1,302	-0.84%
2023/03/10	0	0.00	5	22.44	22.45	-5	1,319	-0.38%
2023/03/09	1	22.85	0	0.00	22.90	1	1,428	0.07%
2023/03/08	17	22.72	5	22.90	22.90	12	1,625	0.74%
2023/03/07	10	22.85	0	0.00	22.85	10	1,629	0.61%
2023/03/06	3	23.25	10	23.15	23.20	-7	1,626	-0.43%
2023/03/03	3	23.00	3	23.10	23.00	0	1,603	0.00%
2023/03/02	5	22.70	5	22.63	22.70	0	1,599	0.00%
2023/03/01	0	0.00	5	22.65	22.60	-5	1,598	-0.31%
2023/02/24	2.2	23.05	6	23.20	23.10	-3.8	1,596	-0.24%
2023/02/22	1	23.05	0	0.00	23.00	1	1,585	0.06%
2023/02/21	4	23.05	0	0.00	23.10	4	1,583	0.25%
2023/02/20	0	0.00	0.1	22.90	23.15	-0.1	1,592	-0.01%
2023/02/16	0	0.00	1	22.40	22.40	-1	1,604	-0.06%
2023/02/10	0.8	22.50	0	0.00	22.30	0.8	1,596	0.05%
2023/02/09	0	0.00	3	22.95	22.80	-3	1,576	-0.19%
2023/02/08	0	0.00	10	23.20	23.20	-10	1,562	-0.64%
2023/02/06	3	23.35	0	0.00	23.35	3	1,542	0.19%
2023/02/01	4	23.09	17	22.88	23.40	-13	1,475	-0.88%
2023/01/31	0	0.00	4	22.36	22.60	-4	1,426	-0.28%
2023/01/17	3	22.10	0	0.00	22.05	3	1,388	0.22%
2023/01/16	10	22.25	1	22.55	22.10	9	1,383	0.65%
2023/01/13	0	0.00	4	22.70	22.50	-4	1,374	-0.29%
2023/01/12	10	22.40	10	22.60	22.50	0	1,368	0.00%
2023/01/10	1	22.55	0	0.00	22.30	1	1,348	0.07%
2023/01/05	0	0.00	5	22.30	22.10	-5	1,328	-0.38%
2023/01/04	1	22.05	3	22.30	22.10	-2	1,321	-0.15%
2023/01/03	2	22.30	0	0.00	22.20	2	1,322	0.15%
2022/12/29	0.2	21.80	0	0.00	21.95	0.2	1,288	0.02%
2022/12/28	0.1	21.90	0	0.00	21.80	0.1	1,281	0.01%
2022/12/23	0	0.00	5	22.20	22.20	-5	1,262	-0.40%
2022/12/22	0	0.00	2.3	22.12	22.30	-2.3	1,263	-0.18%
2022/12/21	10	21.45	0	0.00	21.20	10	1,243	0.80%
2022/12/19	2	21.80	0	0.00	22.10	2	1,225	0.16%
2022/12/16	3	22.05	0	0.00	21.90	3	1,206	0.25%
2022/12/15	7	22.93	5	22.97	22.90	2	1,168	0.17%
2022/12/14	3	22.00	0	0.00	22.10	3	1,082	0.28%
2022/12/09	3	21.95	5	22.11	22.05	-2	1,040	-0.19%
2022/12/08	2	20.90	0	0.00	20.85	2	979	0.20%
2022/12/07	2	21.45	2	21.33	21.45	0	973	0.00%
2022/12/06	0	0.00	1	21.70	21.75	-1	959	-0.10%
2022/12/05	0.2	22.55	0	0.00	22.35	0.2	950	0.02%
2022/12/02	12	22.06	0	0.00	22.25	12	919	1.30%
2022/12/01	5	22.01	4	22.25	22.25	1	891	0.11%
2022/11/30	3	22.25	0	0.00	22.25	3	766	0.39%
2022/11/29	0	0.00	1	20.35	20.25	-1	560	-0.18%
2022/11/28	1	19.80	0	0.00	19.90	1	547	0.18%
2022/11/24	6	19.76	0	0.00	19.75	6	533	1.12%
2022/11/23	0	0.00	0.1	19.75	19.80	-0.1	525	-0.02%
2022/11/21	1	19.95	0	0.00	20.00	1	516	0.19%
2022/11/17	1	20.35	0	0.00	20.30	1	525	0.19%
2022/11/14	1	20.70	6	20.65	20.80	-5	498	-1.00%
2022/11/07	1	20.20	0	0.00	20.15	1	479	0.21%
2022/11/04	0	0.00	0.3	19.80	19.90	-0.3	487	-0.05%
2022/10/21	0	0.00	1	20.00	20.00	-1	601	-0.17%
2022/10/20	1	19.50	0	0.00	20.75	1	623	0.16%
2022/10/17	0	0.00	0.1	19.15	19.10	-0.1	625	-0.02%
2022/10/13	0.1	19.70	0	0.00	18.80	0.1	631	0.02%
2022/10/12	0	0.00	1.1	20.00	20.00	-1.1	627	-0.17%
2022/10/04	0	0.00	5	21.44	21.55	-5	640	-0.78%
2022/09/30	5	21.55	0	0.00	21.55	5	638	0.78%
2022/09/27	1	20.30	0	0.00	20.65	1	606	0.16%
2022/09/21	2	21.75	0	0.00	21.75	2	610	0.33%
2022/09/20	0	22.00	0	0.00	22.00	0	606	0.01%
2022/09/19	0	22.00	0	0.00	22.10	0	608	0.00%
2022/09/16	1	22.15	0	0.00	22.10	1	610	0.16%
2022/09/14	0.1	22.45	0	0.00	22.20	0.1	614	0.01%
2022/09/08	0	0.00	5.1	22.20	22.15	-5.1	610	-0.83%
2022/09/07	0.9	21.80	0	0.00	21.90	0.9	604	0.14%
2022/09/06	0.4	21.80	0.1	21.90	21.80	0.3	601	0.05%
2022/09/05	0	0.00	2	21.95	21.95	-2	604	-0.33%
2022/09/02	0	0.00	0.1	22.25	22.10	-0.1	604	-0.02%
2022/09/01	0.2	22.35	0	0.00	22.20	0.2	605	0.02%
2022/08/29	1.1	22.35	0	0.00	22.30	1.1	602	0.17%
2022/08/23	0.1	22.75	0	0.00	22.60	0.1	585	0.01%
2022/08/22	0.1	22.95	0	0.00	22.75	0.1	587	0.02%
2022/08/15	1.1	22.75	0	0.00	22.80	1.1	583	0.18%
2022/08/11	4	23.10	0	0.00	23.10	4	574	0.70%
2022/08/09	0.8	21.95	0	0.00	22.25	0.8	570	0.15%
2022/08/03	1	22.85	0	0.00	22.80	1	581	0.17%
2022/07/27	2	28.00	0	0.00	27.95	2	581	0.34%
2022/07/22	1	28.00	0	0.00	28.05	1	553	0.18%
2022/07/18	1	27.35	0	0.00	27.65	1	570	0.18%
2022/07/08	0	0.00	2	27.20	26.95	-2	574	-0.35%
2022/07/07	0	0.00	3	26.30	26.50	-3	577	-0.52%
2022/06/30	1	27.80	0	0.00	27.80	1	589	0.17%
2022/06/27	1	29.60	0	0.00	29.60	1	591	0.17%
2022/06/17	0	0.00	2	29.15	29.45	-2	612	-0.33%
2022/06/14	0.2	29.55	0	0.00	29.55	0.2	631	0.03%
2022/06/09	0	0.00	2	30.05	30.10	-2	695	-0.29%
2022/06/01	0.2	29.70	3	29.55	29.75	-2.9	781	-0.36%
2022/05/31	1	29.35	0	0.00	29.50	1	794	0.13%
2022/05/27	1.5	28.80	0	0.00	28.80	1.5	854	0.18%
2022/05/25	1	28.65	0	0.00	28.55	1	872	0.11%
2022/05/24	1	28.70	0	0.00	28.40	1	886	0.11%
2022/05/20	1	28.80	1	28.65	28.65	0	893	0.00%
2022/05/13	3	27.27	0	0.00	27.25	3	894	0.34%
2022/05/12	3	27.47	0.1	27.55	26.60	2.9	890	0.33%
2022/05/10	2	28.43	1	28.30	28.70	1	872	0.11%
2022/05/09	3.5	28.91	1	28.55	28.70	2.5	858	0.29%
2022/05/06	1	30.00	0	0.00	30.15	1	841	0.12%
2022/05/05	1	30.90	0	0.00	30.95	1	841	0.12%
2022/04/29	1	31.05	0	0.00	30.90	1	863	0.12%
2022/04/27	1	30.45	0	0.00	30.30	1	863	0.12%
2022/04/26	12.1	31.43	0	0.00	31.40	12.1	853	1.42%
2022/04/22	0	0.00	2	32.30	32.45	-2	847	-0.24%
2022/04/21	1.9	32.27	3.2	32.18	32.35	-1.3	853	-0.15%
2022/04/18	0	0.00	1.1	31.81	31.85	-1.1	869	-0.13%
2022/04/12	2.2	32.36	0	0.00	32.35	2.2	929	0.24%
2022/04/11	1	33.05	0	0.00	33.00	1	927	0.11%
2022/04/06	0	0.00	1.2	33.59	33.55	-1.2	948	-0.13%
2022/04/01	1	33.50	0	0.00	33.75	1	948	0.11%
2022/03/31	1	33.95	0	34.05	33.90	1	947	0.11%
2022/03/29	2.1	34.00	2	34.00	33.85	0.1	950	0.01%
2022/03/28	0	0.00	3	34.15	34.10	-3	954	-0.31%
2022/03/25	10	34.30	0	0.00	34.30	10	952	1.05%
2022/03/24	1	34.15	0	0.00	34.25	1	944	0.11%
2022/03/23	2	34.28	0	0.00	34.15	2	944	0.21%
2022/03/22	2	34.28	0	0.00	34.25	2	948	0.21%
2022/03/17	0	33.80	2	33.70	33.70	-2	956	-0.21%
2022/03/16	1	33.50	2	33.33	33.50	-1	957	-0.10%
2022/03/15	1	33.90	1	33.95	33.95	0	944	0.00%
2022/03/14	9	34.22	11	34.04	34.40	-2	936	-0.21%
2022/03/11	1	33.20	1	33.45	33.45	0	915	0.00%
2022/03/09	1.1	31.74	1	32.00	32.00	0.1	895	0.01%
2022/03/08	2.5	32.13	2	31.70	31.70	0.5	897	0.06%
2022/03/07	9	33.00	2	33.05	33.05	7	882	0.79%
2022/03/04	0	0.00	5	33.90	33.95	-5	878	-0.57%
2022/03/03	13	34.31	20	34.45	34.50	-7	889	-0.79%
2022/03/02	2	34.05	0	0.00	34.05	2	884	0.23%
2022/03/01	1	33.30	0	0.00	33.45	1	882	0.11%
2022/02/24	10	33.15	1	32.90	32.90	9	917	0.98%
2022/02/21	0	0.00	1	33.90	34.15	-1	930	-0.11%
2022/02/16	2	33.85	0	0.00	33.95	2	974	0.21%
2022/02/10	1	34.05	0	0.00	34.20	1	1,047	0.10%
2022/02/09	1	33.80	0	0.00	34.10	1	1,063	0.09%
2022/02/08	1	33.90	0	0.00	33.95	1	1,091	0.09%
2022/01/26	1	32.90	21	32.85	32.95	-20	1,144	-1.75%
2022/01/25	1	32.90	1	32.85	32.85	0	1,168	0.00%
2022/01/18	3	33.43	0	0.00	33.50	3	1,240	0.24%
2022/01/17	0	0.00	1	33.55	33.55	-1	1,246	-0.08%
2022/01/11	0.9	34.00	0	0.00	33.80	0.9	1,320	0.07%
2022/01/10	14	34.10	1	34.10	34.10	13	1,341	0.97%
2022/01/07	3	34.73	8	34.83	34.55	-5	1,346	-0.37%
2022/01/06	0	0.00	5	34.05	34.15	-5	1,335	-0.37%
2022/01/05	0.5	34.17	0	0.00	34.10	0.5	1,355	0.04%
2022/01/04	0	0.00	1.1	34.15	34.20	-1.1	1,398	-0.08%
2022/01/03	0	0.00	1	34.50	34.30	-1	1,425	-0.07%
2021/12/30	0.1	34.40	2	34.50	34.55	-1.9	1,447	-0.13%
2021/12/29	0	0.00	3	34.60	34.60	-3	1,469	-0.20%
2021/12/24	6.8	34.08	0	0.00	33.95	6.8	1,638	0.41%
2021/12/23	2	34.00	0	0.00	33.90	2	1,682	0.12%
2021/12/22	3	33.93	0	0.00	33.90	3	1,853	0.16%
2021/12/21	0	0.00	0	33.55	33.65	0	1,929	0.00%
2021/12/14	2.1	33.89	0	0.00	33.50	2.1	2,280	0.09%
2021/12/13	0	0.00	1	33.90	33.85	-1	2,479	-0.04%
2021/12/10	1	33.85	0	0.00	33.90	1	2,519	0.04%
2021/12/09	3.1	34.17	0	0.00	34.10	3.1	2,523	0.12%
2021/12/08	3	34.27	0	0.00	34.25	3	2,541	0.12%
2021/12/07	3	34.07	0	0.00	34.00	3	2,564	0.12%
2021/12/03	0	0.00	5	33.95	33.85	-5	2,592	-0.19%
2021/12/02	4	33.70	0	0.00	33.65	4	2,615	0.15%
2021/12/01	11	33.81	2	33.78	33.90	9	2,696	0.33%
2021/11/30	0	0.00	3	33.90	33.95	-3	2,727	-0.11%
2021/11/29	2	33.58	0	0.00	34.00	2	2,861	0.07%
2021/11/26	3	34.97	6	34.71	34.65	-3	3,003	-0.10%
2021/11/25	0	0.00	4	35.84	35.55	-4	3,121	-0.13%
2021/11/23	0.7	35.09	0	0.00	35.10	0.7	3,188	0.02%
2021/11/19	2	34.93	0	0.00	34.70	2	3,272	0.06%
2021/11/17	2.8	34.43	0	0.00	34.45	2.8	3,341	0.08%
2021/11/15	0	0.00	1	34.85	34.75	-1	3,372	-0.03%
2021/11/10	1	35.70	1	35.80	35.35	0	3,457	0.00%
2021/11/09	3	34.97	0	0.00	35.00	3	3,449	0.09%
2021/11/08	0	0.00	0.2	35.30	35.15	-0.2	3,452	-0.01%
2021/11/04	0	0.00	3	35.35	35.30	-3	3,491	-0.09%
2021/11/03	3	35.40	0	0.00	35.70	3	3,536	0.08%
2021/11/01	8	34.74	0	0.00	34.60	8	3,697	0.22%
2021/10/29	7	34.58	2	34.55	34.60	5	3,703	0.14%
2021/10/26	0	0.00	3.3	35.30	35.15	-3.3	3,721	-0.09%
2021/10/18	1	36.50	2	36.13	36.20	-1	3,832	-0.03%
2021/10/14	1.5	34.90	0	0.00	35.10	1.5	3,920	0.04%
2021/10/13	1	36.60	0	0.00	35.85	1	3,930	0.03%
2021/10/12	2	36.80	2	36.85	36.45	0	3,952	0.00%
2021/10/08	9	36.60	0	0.00	36.35	9	3,984	0.23%
2021/10/07	0.3	36.40	10.1	36.50	36.70	-9.8	4,052	-0.24%
2021/10/06	2	36.40	0	0.00	36.10	2	4,134	0.05%
2021/10/05	0	0.00	11	35.25	36.10	-11	4,150	-0.27%
2021/10/04	5.4	36.23	7	36.40	35.60	-1.7	4,155	-0.04%
2021/10/01	1	38.20	1	38.05	37.30	0	4,171	0.00%
2021/09/30	0	0.00	13	39.24	39.30	-13	4,319	-0.30%
2021/09/29	51	39.92	33	40.14	39.05	18	4,443	0.41%
2021/09/28	3	40.42	14	40.05	40.25	-11	4,589	-0.24%
2021/09/27	41.1	40.29	34	40.22	40.05	7.1	6,262	0.11%
2021/09/23	8	37.55	9	38.16	38.40	-1	6,843	-0.01%
2021/09/22	1	37.25	3	37.37	37.20	-2	6,992	-0.03%
2021/09/17	2	38.25	1	38.30	38.30	1	7,159	0.01%
2021/09/16	11	39.04	15.5	39.13	38.55	-4.5	7,213	-0.06%
2021/09/15	2	38.18	1.5	37.74	37.55	0.5	7,101	0.01%
2021/09/14	8	37.41	40	37.33	37.25	-32	7,219	-0.44%
2021/09/08	12.1	36.86	0	0.00	35.90	12.1	7,484	0.16%
2021/09/07	40.1	36.77	0	0.00	36.70	40.1	7,630	0.52%
2021/09/06	3.6	37.18	3	36.55	36.50	0.6	7,650	0.01%
2021/09/03	2.1	38.50	1	38.65	38.20	1.1	7,590	0.01%
2021/09/02	15.5	38.55	6	38.48	38.25	9.5	7,636	0.12%
2021/09/01	17.3	44.99	5	44.80	44.95	12.3	7,560	0.16%
2021/08/31	1	44.50	8	44.95	45.30	-7	7,477	-0.09%
2021/08/30	10	44.26	2	44.65	44.45	8	7,440	0.11%
2021/08/27	3	44.48	4	44.34	44.50	-1	7,490	-0.01%
2021/08/26	9	44.01	2	44.03	44.10	7	7,635	0.09%
2021/08/25	2	43.45	10	43.50	43.25	-8	7,977	-0.10%
2021/08/24	6	42.80	1	43.20	42.95	5	8,005	0.06%
2021/08/20	1	40.85	0.1	42.45	40.40	0.9	8,158	0.01%
2021/08/19	1	40.80	20	41.30	40.80	-19	8,214	-0.23%
2021/08/18	4	41.21	1.4	41.34	41.80	2.6	8,301	0.03%
2021/08/17	3	41.27	6	40.86	40.80	-3	8,566	-0.04%
2021/08/16	3	41.65	5	41.65	41.55	-2	8,631	-0.02%
2021/08/10	1	43.80	13	43.62	43.60	-12	9,086	-0.13%
2021/08/06	24	45.28	2	45.35	45.50	22	9,222	0.24%
2021/08/05	3.1	44.27	105	44.28	44.45	-101.9	9,236	-1.10%	大賣/鉅額交易
2021/08/04	2	43.45	0	0.00	43.60	2	9,358	0.02%
2021/08/02	2.1	43.14	0	0.00	43.55	2.1	9,557	0.02%
2021/07/28	8	43.09	6	42.92	43.10	2	10,160	0.02%
2021/07/27	22	43.73	10	43.60	43.55	12	10,340	0.12%
2021/07/26	6	44.00	0	0.00	44.00	6	10,512	0.06%
2021/07/23	5	44.30	2	44.05	44.25	3	10,673	0.03%
2021/07/22	2	43.28	1	43.25	43.25	1	10,715	0.01%
2021/07/21	9	43.33	6	43.36	43.25	3	10,798	0.03%
2021/07/20	4	44.43	1	44.30	44.20	3	10,879	0.03%
2021/07/19	8	45.12	0	0.00	45.20	8	11,104	0.07%
2021/07/16	2	44.85	11	45.36	44.85	-9	11,507	-0.08%
2021/07/15	10	44.50	56	44.95	45.25	-46	11,722	-0.39%
2021/07/14	26	44.17	15	44.70	43.90	11	12,111	0.09%
2021/07/13	65	44.36	117	44.38	44.30	-52	12,726	-0.41%	大賣/
2021/07/12	5	44.80	2	45.00	44.80	3	13,355	0.02%
2021/07/09	0	0.00	25	44.79	44.65	-25	13,671	-0.18%
2021/07/08	39	45.01	5	45.04	45.10	34	13,983	0.24%
2021/07/07	35.1	44.90	3	44.93	45.05	32.1	14,448	0.22%
2021/07/06	75.1	45.82	58	46.39	45.95	17.1	14,783	0.12%
2021/07/05	32	46.31	8	46.01	46.05	24	14,956	0.16%
2021/07/02	229.1	48.13	143.1	50.66	45.80	86	14,776	0.58%	大買/大賣/
2021/07/01	46	45.74	146.2	46.92	47.95	-100.2	13,110	-0.76%	大賣/
2021/06/30	6	43.47	16	43.41	43.60	-10	12,576	-0.08%
2021/06/29	57	43.12	9	43.41	43.30	48	12,590	0.38%
2021/06/28	30	43.75	51.2	43.53	44.00	-21.2	12,482	-0.17%
2021/06/25	2	42.15	1	42.00	42.45	1	12,394	0.01%
2021/06/24	11	42.14	13	42.18	42.30	-2	12,493	-0.02%
2021/06/23	10.1	41.42	4.2	41.22	41.00	5.9	12,553	0.05%
2021/06/22	5	41.85	6	42.55	41.30	-1	12,765	-0.01%
2021/06/21	12	41.47	12	41.50	41.30	0	12,706	0.00%
2021/06/18	10	42.00	0	0.00	42.10	10	12,841	0.08%
2021/06/16	61.2	42.78	66	43.27	42.70	-4.8	12,972	-0.04%
2021/06/15	0.1	42.05	1	41.95	42.00	-0.9	12,942	-0.01%
2021/06/11	0.1	42.20	2	42.03	42.25	-1.9	13,107	-0.01%
2021/06/10	30.1	41.92	3	41.42	42.15	27.1	13,591	0.20%
2021/06/09	43.1	42.87	45	43.28	42.45	-1.9	13,920	-0.01%
2021/06/08	11.1	43.23	40	42.90	42.90	-28.9	14,453	-0.20%
2021/06/07	5.1	43.99	1	43.95	43.50	4.1	15,409	0.03%
2021/06/04	8.1	43.85	8	43.75	43.75	0.1	16,332	0.00%
2021/06/03	17.1	43.94	6.6	43.97	44.25	10.5	18,370	0.06%
2021/06/02	55.1	43.04	60	43.61	42.95	-4.9	19,276	-0.03%
2021/06/01	1.1	41.06	5	41.40	41.65	-3.9	19,330	-0.02%
2021/05/31	41.1	41.54	0	0.00	41.35	41.1	19,651	0.21%
2021/05/28	11.1	40.82	2	40.78	40.85	9.1	19,608	0.05%
2021/05/27	23.4	40.08	2	40.20	40.20	21.4	19,635	0.11%
2021/05/26	7.1	39.92	3	40.22	40.25	4.1	19,689	0.02%
2021/05/25	35	41.35	13	41.20	41.05	22	19,722	0.11%
2021/05/24	10.1	38.97	3	38.98	39.00	7.1	19,639	0.04%
2021/05/21	22.2	37.39	33.6	37.32	39.00	-11.4	19,825	-0.06%
2021/05/20	17	36.82	8	36.94	36.30	9	19,784	0.05%
2021/05/19	6.2	36.99	2	37.68	37.55	4.2	19,784	0.02%
2021/05/18	3.1	37.07	8	36.20	37.20	-4.9	20,055	-0.02%
2021/05/17	11.3	35.14	3	35.18	34.75	8.3	20,042	0.04%
2021/05/14	8.1	38.95	5	38.64	38.50	3.1	19,952	0.02%
2021/05/13	22.2	37.20	18	37.91	38.65	4.2	19,892	0.02%
2021/05/12	8.1	39.69	24	41.34	39.55	-15.9	19,811	-0.08%
2021/05/11	9.2	42.87	29	42.09	41.95	-19.8	19,654	-0.10%
2021/05/10	2.1	43.88	3	43.55	44.10	-0.9	19,588	0.00%
2021/05/07	11	42.82	7	41.96	43.50	4	19,564	0.02%
2021/05/06	29.1	45.73	2	44.88	44.75	27.1	19,289	0.14%
2021/05/05	21.1	46.04	1	45.25	45.05	20.1	19,100	0.11%
2021/05/04	78.3	45.43	12	44.60	44.50	66.3	19,092	0.35%
2021/05/03	52.1	48.31	27	49.41	47.95	25.1	19,034	0.13%
2021/04/29	22.1	48.24	67	49.17	49.20	-44.9	19,030	-0.24%
2021/04/28	45.2	48.11	5	48.09	47.95	40.2	18,963	0.21%
2021/04/27	20.2	47.71	16	48.10	48.50	4.2	19,063	0.02%
2021/04/26	5.1	47.95	19.1	47.74	48.40	-13.9	19,066	-0.07%
2021/04/23	19.2	47.46	31	48.65	47.15	-11.8	19,083	-0.06%
2021/04/22	18.7	50.41	14	50.09	48.80	4.7	19,032	0.02%
2021/04/21	13.3	49.19	10	49.86	49.90	3.3	18,678	0.02%
2021/04/20	18.1	50.02	28	49.96	49.65	-10	18,570	-0.05%
2021/04/19	57.2	52.79	45	52.77	52.40	12.2	18,325	0.07%
2021/04/16	29.1	48.17	74	49.11	50.00	-44.9	17,763	-0.25%
2021/04/15	65	46.61	59	46.65	46.10	6	17,245	0.03%
2021/04/14	36	45.89	40	45.86	45.05	-4	17,195	-0.02%
2021/04/13	100.3	48.02	89.5	47.41	46.30	10.8	17,161	0.06%
2021/04/12	28.5	47.07	42.1	47.02	48.60	-13.6	16,923	-0.08%
2021/04/09	33	44.00	194.4	44.33	44.20	-161.4	16,703	-0.97%	大賣/鉅額交易
2021/04/08	187.1	43.55	12.2	43.43	43.35	174.9	16,842	1.04%	大買/鉅額交易
2021/04/07	10	43.28	4	42.83	42.95	6	17,517	0.03%
2021/04/06	16.1	42.90	10	43.19	43.15	6.1	17,898	0.03%
2021/04/01	4.1	42.66	0	0.00	42.70	4.1	18,187	0.02%
2021/03/31	2.2	43.33	3	43.17	43.15	-0.8	18,518	0.00%
2021/03/30	11.6	43.16	18	43.37	43.05	-6.5	18,956	-0.03%
2021/03/29	11.1	43.22	3	42.75	42.85	8.1	20,121	0.04%
2021/03/26	28.1	42.81	32	42.75	42.80	-3.9	20,874	-0.02%
2021/03/25	28	42.83	33	42.98	42.00	-5	21,007	-0.02%
2021/03/24	12	42.42	4.2	42.13	42.35	7.9	20,771	0.04%
2021/03/23	23	42.43	26	42.44	42.45	-3	20,744	-0.01%
2021/03/22	12	41.99	6	42.15	41.95	6	20,681	0.03%
2021/03/19	11	41.80	6	41.93	41.75	5	20,710	0.02%
2021/03/18	9	42.09	11	42.20	42.45	-2	20,759	-0.01%
2021/03/17	12	41.90	7	41.73	42.20	5	20,780	0.02%
2021/03/16	17.7	41.89	5	41.57	41.50	12.7	21,092	0.06%
2021/03/15	49	44.01	23	43.80	43.55	26	20,709	0.13%
2021/03/12	17	43.11	28	43.65	44.05	-11	20,462	-0.05%
2021/03/11	51	42.68	53	42.48	42.80	-2	20,261	-0.01%
2021/03/10	27	41.70	48	41.49	42.80	-21	19,780	-0.11%
2021/03/09	118	40.13	80	40.28	40.05	38	18,868	0.20%	大買/
2021/03/08	28	38.93	82	38.52	39.15	-54	16,896	-0.32%
2021/03/05	27	36.08	94	36.16	35.60	-67	15,950	-0.42%
2021/03/04	7	35.41	64	35.72	35.75	-57	15,661	-0.36%
2021/03/03	5	34.60	9	34.95	34.85	-4	15,419	-0.03%
2021/03/02	50	34.52	91	34.01	34.00	-41	15,463	-0.27%
2021/02/26	45	34.74	56	34.93	34.85	-11	15,726	-0.07%
2021/02/25	120	34.62	61	34.77	34.95	59	15,845	0.37%	大買/
2021/02/24	55	34.60	46	34.29	34.25	9	16,025	0.06%
2021/02/23	65	34.72	51	35.31	35.15	14	15,947	0.09%
2021/02/22	6	34.37	6	34.30	34.55	0	15,792	0.00%
2021/02/19	10	34.45	11	34.45	34.55	-1	15,855	-0.01%
2021/02/18	34	34.15	118	34.34	34.70	-84	16,013	-0.52%	大賣/
2021/02/17	32	32.04	1	31.35	32.15	31	16,180	0.19%
2021/02/05	60	30.85	0	0.00	30.85	60	16,182	0.37%
2021/02/04	5	30.95	30	31.55	31.05	-25	16,406	-0.15%
2021/02/03	0	0.00	3	31.47	31.15	-3	16,650	-0.02%
2021/02/02	6	30.38	7	31.15	31.15	-1	16,994	-0.01%
2021/02/01	21	29.59	16	30.41	30.50	5	17,210	0.03%
2021/01/29	44	30.72	45	29.80	29.70	-1	17,497	-0.01%
2021/01/28	60	30.58	32.2	30.40	30.40	27.8	17,756	0.16%
2021/01/27	30	30.90	33	31.01	31.00	-3	18,551	-0.02%
2021/01/26	59	31.19	48	31.07	31.05	11	18,896	0.06%
2021/01/25	48.5	31.93	101	31.84	31.95	-52.5	19,041	-0.28%	大賣/
2021/01/22	26	31.22	36	30.31	31.35	-10	19,237	-0.05%
2021/01/21	98	29.70	30	29.30	29.30	68	19,526	0.35%
2021/01/20	46	30.29	281	30.19	29.50	-235	20,497	-1.15%	大賣/鉅額交易
2021/01/19	41	31.44	31	31.15	31.15	10	21,554	0.05%
2021/01/18	31.5	30.91	34	31.09	31.10	-2.5	21,810	-0.01%
2021/01/15	78	31.97	60	31.84	31.80	18	21,866	0.08%
2021/01/14	151	33.25	50.8	33.23	33.25	100.2	21,935	0.46%	大買/
2021/01/13	162	33.46	39	33.45	33.40	123	22,120	0.56%	大買/鉅額交易
2021/01/12	77	33.60	41	33.35	33.35	36	22,187	0.16%
2021/01/11	55	34.93	49	34.59	34.60	6	22,140	0.03%
2021/01/08	30	34.38	4	34.61	34.25	26	22,440	0.12%
2021/01/07	43	36.03	2	36.18	35.30	41	22,733	0.18%
2021/01/06	48	36.59	89	36.08	35.65	-41	23,222	-0.18%
2021/01/05	72	37.93	66	37.63	37.50	6	23,857	0.03%
2021/01/04	44	38.86	24	38.64	38.65	20	23,689	0.08%
2020/12/31	70	38.08	148	38.47	38.95	-78	23,450	-0.33%	大賣/
2020/12/30	145	37.61	124	37.81	37.25	21	23,107	0.09%	大買/大賣/
2020/12/29	45	36.90	123	37.11	36.45	-78	22,535	-0.35%	大賣/
2020/12/28	66	36.45	71	36.42	36.35	-5	22,158	-0.02%
2020/12/25	49.5	35.52	76	35.44	36.35	-26.5	21,785	-0.12%
2020/12/24	60	35.11	97	34.91	35.15	-37	21,474	-0.17%
2020/12/23	161	35.18	129	35.10	33.45	32	21,076	0.15%	大買/大賣/
2020/12/22	92	34.53	129	34.90	34.50	-37	20,146	-0.18%	大賣/
2020/12/21	6	32.87	8	33.04	32.85	-2	19,372	-0.01%
2020/12/18	9	32.52	8	32.71	32.10	1	19,262	0.01%
2020/12/17	19	32.63	0	0.00	32.45	19	19,375	0.10%
2020/12/16	37	32.32	4	32.48	32.40	33	19,657	0.17%
2020/12/15	24	32.26	35	32.68	31.75	-11	19,818	-0.06%
2020/12/14	10	31.94	3	32.67	32.30	7	20,338	0.03%
2020/12/11	17.5	31.68	5	31.79	31.60	12.5	20,449	0.06%
2020/12/10	33	32.73	10	33.20	32.15	23	20,635	0.11%
2020/12/09	16	32.37	1	32.05	32.15	15	20,586	0.07%
2020/12/08	4	32.70	10.1	32.71	32.55	-6.1	21,037	-0.03%
2020/12/07	23	32.69	12	33.13	32.70	11	21,583	0.05%
2020/12/04	66	33.03	68	32.89	33.50	-2	22,154	-0.01%
2020/12/03	0	0.00	1	32.15	31.25	-1	22,303	0.00%
2020/12/02	7	31.59	6.1	31.68	31.40	1	22,228	0.00%
2020/12/01	10	32.01	7	32.46	32.20	3	22,176	0.01%
2020/11/30	11	32.50	18.1	32.63	32.65	-7.1	22,216	-0.03%
2020/11/27	0.5	32.60	25	32.42	32.30	-24.5	22,515	-0.11%
2020/11/26	29	33.02	2	32.70	32.55	27	22,535	0.12%
2020/11/25	39	32.66	42	32.75	32.45	-3	22,549	-0.01%
2020/11/24	15.5	31.88	8	32.25	31.75	7.5	22,380	0.03%
2020/11/23	18	31.05	33	31.42	32.20	-15	22,259	-0.07%
2020/11/20	5	30.56	31	30.66	30.90	-26	22,041	-0.12%
2020/11/19	19	30.73	11	30.43	30.40	8	22,566	0.04%
2020/11/18	3	30.65	7	30.75	31.00	-4	22,779	-0.02%
2020/11/17	48	30.02	32	30.00	30.20	16	22,730	0.07%
2020/11/16	67	29.59	52	29.65	29.75	15	22,701	0.07%
2020/11/13	8	31.58	0	0.00	31.20	8	22,305	0.04%
2020/11/12	22	31.35	22	30.95	30.95	0	22,659	0.00%
2020/11/11	29	31.53	23	31.77	31.80	6	22,773	0.03%
2020/11/10	14	32.32	7	31.07	30.90	7	22,724	0.03%
2020/11/09	36	31.08	21	31.26	31.25	15	22,511	0.07%
2020/11/06	23	31.12	28	31.59	31.35	-5	22,379	-0.02%
2020/11/05	29	31.95	27	31.96	31.75	2	22,172	0.01%
2020/11/04	61	33.77	59	33.00	33.10	2	22,075	0.01%
2020/11/03	54	32.63	24	33.36	33.60	30	21,318	0.14%
2020/11/02	13	32.02	2	31.93	31.60	11	21,087	0.05%
2020/10/30	74	33.09	8	32.72	32.50	66	20,961	0.31%
2020/10/29	27	33.47	47	33.97	33.85	-20	20,766	-0.10%
2020/10/28	88	34.43	33.1	34.14	33.20	54.9	20,324	0.27%
2020/10/27	39	32.44	122	34.05	34.65	-83	19,278	-0.43%	大賣/
2020/10/26	34	31.42	25	31.56	31.50	9	18,207	0.05%
2020/10/23	6	31.08	12	31.00	30.90	-6	17,997	-0.03%
2020/10/22	1	31.15	2	31.03	30.45	-1	17,960	-0.01%
2020/10/21	1	30.85	19	30.23	30.95	-18	17,730	-0.10%
2020/10/20	20	30.80	7	31.07	30.45	13	17,517	0.07%
2020/10/19	3	30.07	4	30.43	31.45	-1	17,430	-0.01%
2020/10/16	40	31.36	10.1	31.51	30.10	29.9	17,344	0.17%
2020/10/15	33	32.25	31	31.64	30.90	2	17,050	0.01%
2020/10/14	46	30.84	20	31.22	31.95	26	16,593	0.16%
2020/10/13	25	29.67	49	29.76	29.55	-24	15,906	-0.15%
2020/10/12	0	0.00	6	26.73	27.80	-6	14,987	-0.04%
2020/10/08	2	27.90	1	27.75	27.20	1	14,904	0.01%
2020/10/07	1	27.80	9	28.06	27.65	-8	14,861	-0.05%
2020/10/06	28	28.36	7	28.27	28.40	21	14,839	0.14%
2020/10/05	9	26.87	0	0.00	27.05	9	14,703	0.06%
2020/09/30	2	26.60	0	0.00	26.55	2	14,791	0.01%
2020/09/29	19	26.68	1	26.50	26.45	18	15,216	0.12%
2020/09/28	22	27.40	7	27.57	27.50	15	15,472	0.10%
2020/09/25	5	26.61	6	27.05	26.40	-1	15,419	-0.01%
2020/09/24	6	27.86	1	27.90	27.70	5	15,135	0.03%
2020/09/23	13	28.24	8	28.43	28.30	5	15,035	0.03%
2020/09/22	4	28.86	13	28.93	29.10	-9	14,885	-0.06%
2020/09/21	22	29.67	11	29.41	29.10	11	14,664	0.07%
2020/09/18	21	31.18	17	31.11	31.00	4	14,332	0.03%
2020/09/17	32	31.93	22.2	32.28	31.95	9.8	14,149	0.07%
2020/09/16	5	30.73	2	30.40	30.40	3	13,759	0.02%
2020/09/15	20	30.48	2	30.83	31.15	18	13,807	0.13%
2020/09/14	13	28.84	21	29.29	29.30	-8	13,517	-0.06%
2020/09/11	25	30.59	29	30.02	29.30	-4	13,107	-0.03%
2020/09/10	17	30.94	21.4	30.96	31.50	-4.4	12,607	-0.04%
2020/09/09	42	29.57	93	30.45	30.55	-51	12,076	-0.42%
2020/09/08	16	27.99	9	28.52	28.60	7	11,180	0.06%
2020/09/07	0	0.00	12	26.00	26.00	-12	10,581	-0.11%
2020/09/04	11	23.96	34	23.46	23.65	-23	10,684	-0.22%
2020/09/03	18	23.57	10	23.80	23.65	8	10,662	0.07%
2020/09/02	62	23.50	74.2	23.82	23.45	-12.2	10,625	-0.11%
2020/09/01	12	22.18	7.3	22.37	22.30	4.7	10,304	0.05%
2020/08/31	48	21.99	3	22.18	22.40	45	10,346	0.43%
2020/08/28	27	22.26	7	22.14	21.85	20	10,377	0.19%
2020/08/27	5	22.05	12	22.10	21.80	-7	10,482	-0.07%
2020/08/26	10	21.57	5	21.83	21.75	5	10,515	0.05%
2020/08/25	31	22.37	30	22.52	22.10	1	10,587	0.01%
2020/08/24	34	21.08	64	21.59	22.00	-30	10,187	-0.29%
2020/08/21	20	20.06	14	20.03	20.00	6	10,028	0.06%
2020/08/20	45	20.00	13	20.12	20.00	32	9,935	0.32%
2020/08/19	16	20.83	31	20.70	20.65	-15	9,834	-0.15%
2020/08/18	39	21.15	30	21.15	21.00	9	10,016	0.09%
2020/08/17	8	19.68	60	19.85	20.60	-52	9,613	-0.54%
2020/08/14	32	18.95	28	18.88	18.75	4	9,405	0.04%
2020/08/13	62	18.53	3	18.93	18.45	59	9,558	0.62%
2020/08/12	14	18.46	6	18.73	18.75	8	9,652	0.08%
2020/08/11	35	18.56	71	18.05	18.25	-36	9,587	-0.38%
2020/08/10	16	17.73	25	17.81	18.10	-9	9,579	-0.09%
2020/08/07	0	0.00	8	17.10	17.10	-8	9,378	-0.09%
2020/08/06	39	17.00	4	17.10	17.20	35	9,341	0.37%
2020/08/05	2	16.85	9	16.89	16.95	-7	9,189	-0.08%
2020/08/04	0	0.00	30	16.42	16.40	-30	9,082	-0.33%
2020/08/03	9	15.67	0	0.00	15.75	9	8,947	0.10%
2020/07/31	6	15.78	0	0.00	16.00	6	8,928	0.07%
2020/07/30	13	15.38	0	0.00	16.05	13	8,900	0.15%
2020/07/29	3	15.20	15	15.37	15.50	-12	8,733	-0.14%
2020/07/28	2	14.15	0	0.00	14.10	2	8,578	0.02%
2020/07/27	2	15.40	0	0.00	15.20	2	8,421	0.02%
2020/07/24	168	16.16	150	15.72	15.60	18	8,369	0.22%	大買/大賣/
2020/07/23	13	15.88	26	16.32	16.20	-13	8,300	-0.16%
2020/07/22	11	16.10	1	16.15	16.20	10	8,190	0.12%
2020/07/21	0	0.00	17	16.48	16.40	-17	8,117	-0.21%
2020/07/20	2	15.60	0	0.00	15.80	2	7,976	0.03%
2020/07/17	5	15.79	5	16.30	15.80	0	7,922	0.00%
2020/07/16	1	15.90	2	16.10	16.15	-1	7,821	-0.01%
2020/07/15	3	15.85	0	0.00	15.80	3	7,769	0.04%
2020/07/14	6	15.88	2	15.80	15.75	4	7,710	0.05%
2020/07/13	1	16.30	1	16.25	16.25	0	7,662	0.00%
2020/07/10	5	15.33	6	15.62	15.30	-1	7,553	-0.01%
2020/07/09	13	15.89	3	16.13	15.75	10	7,460	0.13%
2020/07/08	179	17.25	196	16.64	16.60	-17	7,293	-0.23%	大買/大賣/
2020/07/07	13	16.46	49	16.19	16.60	-36	6,812	-0.53%
2020/07/06	0	0.00	2	15.15	15.10	-2	6,426	-0.03%
2020/07/03	2	15.00	21	14.94	14.80	-19	6,343	-0.30%
2020/07/02	1	14.85	4	14.80	14.85	-3	6,284	-0.05%
2020/07/01	0	0.00	25	14.45	14.50	-25	6,205	-0.40%
2020/06/29	4	14.43	1	14.60	14.60	3	6,158	0.05%
2020/06/24	14	14.63	3	14.75	14.70	11	6,128	0.18%
2020/06/23	13	14.82	3	15.23	14.60	10	6,037	0.17%
2020/06/22	23	15.60	31.1	15.60	15.65	-8.1	5,756	-0.14%
2020/06/19	5	14.40	2	14.40	14.25	3	5,450	0.06%
2020/06/18	1	14.75	0	0.00	14.55	1	5,392	0.02%
2020/06/17	12	14.93	9	14.88	14.95	3	5,335	0.06%
2020/06/16	6	14.78	21	14.93	15.00	-15	5,299	-0.28%
2020/06/15	4	14.44	1	14.30	14.30	3	5,135	0.06%
2020/06/12	6	14.10	7	14.30	14.55	-1	5,064	-0.02%
2020/06/11	20	14.79	1	15.00	14.50	19	4,968	0.38%
2020/06/10	12	14.60	0	0.00	14.90	12	4,834	0.25%
2020/06/09	24	14.79	1	14.80	14.55	23	4,786	0.48%
2020/06/08	3	15.07	2	15.10	15.10	1	4,639	0.02%
2020/06/05	22	15.12	5	15.08	15.30	17	4,480	0.38%
2020/06/04	10	14.63	1	14.80	14.60	9	4,284	0.21%
2020/06/03	6	14.44	29	14.98	15.10	-23	4,092	-0.56%
2020/06/02	16	14.17	3	14.23	14.00	13	3,795	0.34%
2020/06/01	7	13.91	5	14.00	13.90	2	3,625	0.06%
2020/05/29	0	0.00	1	13.30	13.85	-1	3,439	-0.03%
2020/05/28	1	13.10	3	12.87	13.40	-2	3,164	-0.06%
2020/05/27	1	12.60	0	0.00	12.55	1	2,975	0.03%
2020/05/26	10	12.95	12	13.01	12.85	-2	2,919	-0.07%
2020/05/25	14	12.91	49.5	12.75	12.75	-35.5	2,767	-1.28%
2020/05/22	9	12.29	2	12.30	12.35	7	2,415	0.29%
2020/05/21	19	12.26	19	12.37	12.35	0	2,298	0.00%
2020/05/20	51	12.30	12.1	11.94	12.30	38.9	2,124	1.83%
2020/05/19	12	11.64	11	11.50	11.65	1	1,713	0.06%
2020/05/15	0.5	10.70	0	0.00	10.80	0.5	1,354	0.04%
2020/05/14	3	10.13	0	0.00	10.10	3	1,206	0.25%
2020/05/06	0	0.00	3	9.88	9.91	-3	1,055	-0.28%
2020/04/30	0	0.00	4	9.82	9.85	-4	1,030	-0.39%
2020/04/29	3	9.63	0	0.00	9.63	3	1,023	0.29%
2020/04/28	1	9.49	0	0.00	9.35	1	1,011	0.10%
2020/04/27	3	9.24	0	0.00	9.43	3	1,039	0.29%
2020/04/14	0	0.00	20	9.17	9.22	-20	1,010	-1.98%
2020/04/07	2	8.50	0	0.00	8.48	2	1,068	0.19%
2020/04/06	0	8.39	0	0.00	8.39	0	1,061	0.00%
2020/04/01	0.4	8.38	0	0.00	8.33	0.4	1,061	0.04%
2020/03/27	5	7.97	0	0.00	7.92	5	1,064	0.47%
2020/03/25	4	7.58	0	0.00	7.65	4	1,044	0.38%
2020/03/17	0	0.00	10	7.62	7.65	-10	1,027	-0.97%
2020/03/13	0	0.00	0.6	8.39	8.31	-0.6	1,001	-0.06%
2020/03/12	0	8.90	0	0.00	8.88	0	965	0.00%
2020/02/13	4	9.75	2	9.72	9.72	2	980	0.20%
2020/02/12	0	0.00	13	9.66	9.73	-13	991	-1.31%
2020/02/07	0	0.00	0	10.00	9.81	0	991	0.00%
2020/02/06	0	0.00	2	9.99	9.99	-2	995	-0.20%
2020/02/03	0	0.00	3	9.65	9.88	-3	994	-0.30%
2020/01/31	3	10.00	5	10.10	10.05	-2	971	-0.21%
2020/01/30	5	10.10	5	10.09	9.98	0	963	0.00%
2020/01/14	5	10.91	0	0.00	10.85	5	948	0.53%
2020/01/10	5	11.04	30	10.90	10.90	-25	986	-2.53%
2020/01/09	5	11.08	0	0.00	11.05	5	984	0.51%
2020/01/06	63	11.86	20	11.60	11.55	43	955	4.50%
2019/12/27	0	0.00	0.5	11.30	11.35	-0.5	894	-0.05%
2019/12/16	0	0.00	1	11.00	11.05	-1	1,134	-0.09%
2019/11/26	0	0.00	1.9	10.78	10.80	-1.9	2,010	-0.10%
2019/11/22	0	0.00	1	10.75	10.75	-1	2,001	-0.05%
2019/11/19	3	10.80	0	0.00	10.80	3	2,044	0.15%
2019/11/06	0	0.00	4	11.40	11.40	-4	2,086	-0.19%
2019/11/04	4	11.50	0	0.00	11.55	4	2,067	0.19%
2019/10/30	0	0.00	10	11.30	11.25	-10	2,064	-0.48%
2019/10/25	0	0.00	2	11.55	11.40	-2	2,071	-0.10%
2019/10/03	20	11.00	23	11.00	11.05	-3	2,047	-0.15%
2019/10/02	1	11.10	1	11.20	11.10	0	2,053	0.00%
2019/10/01	0	0.00	4	11.26	11.20	-4	2,063	-0.19%
2019/09/27	0	0.00	5	11.10	11.10	-5	2,025	-0.25%
2019/09/25	0	0.00	1	11.45	11.35	-1	1,995	-0.05%
2019/09/23	0	0.00	3	11.80	11.65	-3	1,933	-0.16%
2019/09/20	2	11.90	1	12.05	11.90	1	1,891	0.05%
2019/09/19	4	12.18	24.6	12.07	11.95	-20.6	1,839	-1.12%
2019/09/18	22	12.21	0	0.00	12.35	22	1,765	1.25%
2019/09/17	50	12.00	0	0.00	12.00	50	1,591	3.14%
2019/09/16	30.8	11.66	43	12.11	12.15	-12.2	1,471	-0.83%
2019/09/12	0	0.00	2	11.10	11.05	-2	1,056	-0.19%
2019/09/09	0	0.00	1	11.15	10.95	-1	992	-0.10%
2019/09/02	1	10.80	0	0.00	10.90	1	932	0.11%
2019/08/16	0	0.00	2	10.65	10.70	-2	1,005	-0.20%
2019/08/08	2	10.00	0	0.00	10.05	2	1,266	0.16%
2019/08/06	2	9.83	0	0.00	9.92	2	1,373	0.15%
2019/08/05	6	10.02	0	0.00	9.96	6	1,372	0.44%
2019/08/02	2	10.25	0	0.00	10.25	2	1,370	0.15%
2019/08/01	0	0.00	2	10.50	10.50	-2	1,380	-0.14%
2019/07/05	0	0.00	6	10.85	10.85	-6	1,343	-0.45%
2019/06/26	0	0.00	3	10.55	10.65	-3	1,387	-0.22%
2019/06/24	0	0.00	1	10.60	10.70	-1	1,384	-0.07%
2019/06/13	1	10.20	0	0.00	10.20	1	1,388	0.07%
2019/06/03	2	10.45	0	0.00	10.50	2	1,410	0.14%
2019/05/28	6	10.60	0	0.00	10.55	6	1,379	0.43%
2019/05/27	7	11.39	6	11.28	11.25	1	1,303	0.08%
2019/05/22	0	0.00	3	11.05	11.10	-3	1,240	-0.24%
2019/05/21	0	0.00	6	11.13	11.10	-6	1,204	-0.50%
2019/05/20	3	10.85	0	0.00	11.05	3	1,158	0.26%
2019/05/17	6	10.85	0	0.00	10.50	6	1,103	0.54%
2019/05/16	8	10.69	8	10.84	10.80	0	1,060	0.00%
2019/05/08	0	0.00	0.2	10.10	10.10	-0.2	856	-0.02%
2019/05/07	0	0.00	1	10.15	10.15	-1	857	-0.12%
2019/05/02	0	0.00	2	10.30	10.35	-2	844	-0.24%
2019/04/24	5	10.30	0.2	10.30	10.30	4.9	843	0.58%
2019/04/08	1	10.50	0	0.00	10.45	1	743	0.13%
2019/03/11	0	10.10	0	0.00	10.15	0	848	0.00%
2019/02/27	0	0.00	2	10.40	10.45	-2	885	-0.23%
2019/02/26	0	0.00	3	10.45	10.35	-3	890	-0.34%
2019/02/25	5	10.35	0	0.00	10.30	5	894	0.56%
2018/12/14	3	10.45	0	0.00	10.45	3	1,724	0.17%
2018/12/05	2	10.90	0	0.00	10.90	2	1,737	0.12%
2018/12/03	0	0.00	7	10.85	10.90	-7	1,715	-0.41%
2018/11/29	0	0.00	3	10.50	10.45	-3	1,717	-0.17%
2018/11/27	0	0.00	5	10.40	10.40	-5	1,769	-0.28%
2018/11/19	0	0.00	3	10.50	10.50	-3	1,857	-0.16%
2018/11/14	5	10.45	0	0.00	10.45	5	1,881	0.27%
2018/11/06	0	0.00	2	11.05	11.15	-2	2,126	-0.09%
2018/10/29	0	0.00	1	10.35	10.55	-1	2,295	-0.04%
2018/10/26	1	10.35	0	0.00	10.40	1	2,304	0.04%
2018/10/17	5	11.83	2	11.70	11.70	3	2,171	0.14%
2018/10/15	2	11.83	2	11.75	11.75	0	2,137	0.00%
2018/10/11	0	0.00	3	11.90	11.90	-3	2,143	-0.14%
2018/10/03	7	14.68	5	14.40	14.40	2	2,087	0.10%
2018/09/26	0	0.00	6	14.48	14.60	-6	2,070	-0.29%
2018/09/25	17	14.85	1	14.85	14.60	16	2,074	0.77%
2018/09/17	4	13.91	4	13.86	13.85	0	2,084	0.00%
2018/09/14	0	0.00	1	13.90	14.00	-1	2,090	-0.05%
2018/09/07	1	13.55	0	0.00	13.45	1	2,176	0.05%
2018/09/06	0	0.00	3	13.55	13.50	-3	2,209	-0.14%
2018/08/31	0	0.00	1	14.25	14.30	-1	2,363	-0.04%
2018/08/29	0	0.00	6	14.33	14.30	-6	2,409	-0.25%
2018/08/27	3	14.35	0	0.00	14.40	3	2,529	0.12%
2018/08/24	0	0.00	4	14.20	14.30	-4	2,559	-0.16%
2018/08/21	0	0.00	2	14.80	14.75	-2	2,720	-0.07%
2018/08/17	7	14.85	1	14.90	14.95	6	2,924	0.21%
2018/08/16	1	14.85	70	14.76	14.80	-69	3,392	-2.03%
2018/08/14	71	15.00	7	15.24	15.30	64	4,084	1.57%
2018/08/10	0	0.00	2	15.00	15.10	-2	4,409	-0.05%
2018/08/09	2	14.65	0	0.00	15.00	2	4,480	0.04%
2018/07/27	2	14.40	0.6	14.25	14.30	1.4	5,024	0.03%
2018/07/26	1	14.45	0	0.00	14.45	1	5,021	0.02%
2018/07/25	1	14.50	0	0.00	14.30	1	5,020	0.02%
2018/07/18	2	14.50	2	14.40	14.40	0	5,094	0.00%
2018/07/17	4	15.00	4	14.50	14.50	0	5,096	0.00%
2018/07/16	2	15.28	2	15.10	15.10	0	5,173	0.00%
2018/07/13	3	14.98	5	15.07	15.25	-2	5,226	-0.04%
2018/07/12	2	14.83	2	14.95	14.95	0	5,221	0.00%
2018/07/11	1	14.85	1	14.95	15.00	0	5,229	0.00%
2018/07/10	2	14.98	2	14.90	14.90	0	5,345	0.00%
2018/07/05	2	15.35	2	14.80	14.80	0	5,390	0.00%
2018/07/04	1	15.15	1	15.25	15.25	0	5,385	0.00%
2018/07/02	13	15.99	10	16.10	15.85	3	5,355	0.06%
2018/06/28	3	15.75	3	15.25	15.25	0	5,261	0.00%
2018/06/26	3	14.88	3	14.85	14.85	0	5,137	0.00%
2018/06/25	3	15.13	5	15.20	15.20	-2	5,118	-0.04%
2018/06/20	0	0.00	2	15.25	15.20	-2	5,103	-0.04%
2018/06/19	2	15.50	0	0.00	15.05	2	5,069	0.04%
2018/06/14	3	16.10	0	0.00	16.20	3	5,022	0.06%
2018/06/12	0	0.00	3	16.20	16.30	-3	4,942	-0.06%
2018/06/11	4	16.00	0	0.00	15.80	4	4,903	0.08%
2018/06/07	2	16.45	7	16.49	16.35	-5	4,923	-0.10%
2018/06/06	1	16.10	6	16.30	16.35	-5	4,912	-0.10%
2018/06/05	8	16.09	5.3	16.23	16.05	2.7	5,007	0.05%
2018/06/04	1	16.35	1	16.45	16.55	0	4,954	0.00%
2018/06/01	5.6	16.28	2	16.20	16.20	3.6	4,917	0.07%
2018/05/31	2	17.05	4	16.73	16.50	-2	4,877	-0.04%
2018/05/30	3	16.25	7	16.59	16.90	-4	4,793	-0.08%
2018/05/29	1	16.60	1	16.55	16.55	0	4,731	0.00%
2018/05/28	4	16.61	17	16.67	17.00	-13	4,667	-0.28%
2018/05/25	4	17.44	7	17.28	17.30	-3	4,522	-0.07%
2018/05/24	38	17.74	26	17.62	17.50	12	4,428	0.27%
2018/05/23	11	16.49	8	16.71	17.20	3	3,961	0.08%
2018/05/22	4	16.15	4	15.68	15.65	0	3,392	0.00%
2018/05/21	0	0.00	10	15.73	15.85	-10	3,215	-0.31%
2018/05/18	21	15.57	17	15.59	15.30	4	3,075	0.13%
2018/05/17	2	15.05	10	14.82	14.85	-8	2,781	-0.29%
2018/05/16	6	14.78	3	14.75	14.75	3	2,686	0.11%
2018/05/15	1	14.00	1	13.80	13.80	0	2,570	0.00%
2018/05/14	1	14.00	2	13.98	14.00	-1	2,580	-0.04%
2018/05/11	3	14.02	2	13.95	13.95	1	2,546	0.04%
2018/05/10	1	13.75	1	13.95	13.95	0	2,517	0.00%
2018/05/09	13	13.87	5	13.69	13.65	8	2,483	0.32%
2018/05/08	6	13.39	7	13.49	13.60	-1	2,339	-0.04%
2018/05/07	2	12.93	14	12.97	13.05	-12	2,279	-0.53%
2018/05/04	5	12.64	6	12.66	12.65	-1	2,303	-0.04%
2018/05/03	2	12.43	2	12.40	12.40	0	2,422	0.00%
2018/05/02	3	12.40	2	12.50	12.50	1	2,474	0.04%
2018/04/30	2	12.43	2	12.50	12.50	0	2,504	0.00%
2018/04/27	3	12.30	3	12.35	12.35	0	2,522	0.00%
2018/04/26	5	12.52	10	12.37	12.35	-5	2,542	-0.20%
2018/04/25	11	12.48	2	12.50	12.50	9	2,600	0.35%
2018/04/24	3	12.83	4	12.35	12.35	-1	2,678	-0.04%
2018/04/23	6	13.02	4	12.80	12.80	2	2,665	0.08%
2018/04/20	2	13.20	10	13.26	13.20	-8	2,674	-0.30%
2018/04/19	9	12.97	4	12.88	12.80	5	2,630	0.19%
2018/04/18	0	0.00	10	12.45	12.50	-10	2,610	-0.38%
2018/04/17	0	0.00	4	12.85	12.65	-4	2,645	-0.15%
2018/04/16	26	13.08	3	13.15	12.95	23	2,672	0.86%
2018/04/13	6	12.56	6	12.50	12.50	0	2,613	0.00%
2018/04/12	1	12.55	7	12.46	12.50	-6	2,624	-0.23%
2018/04/10	10	12.17	5	12.25	12.25	5	2,769	0.18%
2018/03/27	0	0.00	1	11.60	11.55	-1	4,135	-0.02%
2018/03/26	0	0.00	1	11.40	11.45	-1	4,243	-0.02%
2018/03/22	0	0.00	1	12.05	11.80	-1	4,296	-0.02%
2018/03/15	0	0.00	4	12.20	12.20	-4	4,619	-0.09%
2018/03/13	9	12.29	9	12.31	12.25	0	5,044	0.00%
2018/03/12	4	11.80	0	0.00	11.70	4	5,081	0.08%
2018/03/09	5	11.75	0	0.00	11.70	5	5,147	0.10%
2018/03/08	3	12.37	0	0.00	12.35	3	5,326	0.06%
2018/02/21	0	0.00	8	13.30	13.40	-8	6,232	-0.13%
2018/02/12	0	0.00	10	13.00	13.00	-10	6,287	-0.16%
2018/02/08	0	0.00	6	12.85	12.90	-6	6,317	-0.09%
2018/02/02	1	13.80	0	0.00	13.75	1	6,623	0.02%
2018/01/30	10	13.95	0	0.00	13.85	10	6,580	0.15%
2018/01/29	2	14.55	1	14.85	14.50	1	6,585	0.02%
2018/01/26	1	14.60	1	14.50	14.60	0	6,523	0.00%
2018/01/24	0	0.00	3	13.75	13.75	-3	6,316	-0.05%
2018/01/23	0	0.00	2	13.70	13.75	-2	6,282	-0.03%
2018/01/22	2	13.45	3	13.58	13.65	-1	6,257	-0.02%
2018/01/18	0	0.00	6	13.95	13.80	-6	6,204	-0.10%
2018/01/17	1	14.55	0	0.00	14.60	1	6,098	0.02%
2018/01/16	0	0.00	6	14.60	14.60	-6	6,080	-0.10%
2018/01/15	1	14.65	2	14.60	14.50	-1	6,042	-0.02%
2018/01/12	0	0.00	10	14.80	14.80	-10	5,999	-0.17%
2018/01/11	5	15.00	0	0.00	15.00	5	5,966	0.08%
2018/01/10	1	15.15	10	15.25	15.20	-9	5,919	-0.15%
2018/01/09	0	0.00	1	15.40	15.30	-1	5,880	-0.02%
2018/01/08	0	0.00	2.4	15.09	15.10	-2.4	5,839	-0.04%
2018/01/05	5	15.18	4	15.25	15.25	1	5,820	0.02%
2018/01/04	14	15.25	11	15.52	15.20	3	5,797	0.05%
2018/01/03	13	15.26	12	15.52	15.60	1	5,686	0.02%
2018/01/02	20	15.35	11	15.15	15.20	9	5,603	0.16%