泰豐 (2102)-凱基-中壢券商分點個股進出

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

泰豐

(2102)

可現股當沖

股價
22.10
漲跌
▲0.30
漲幅
+1.38%
成交量
605張
產業
上市橡膠類股
167人加入追蹤

立即追蹤
本地時間:13:30(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

泰豐 (2102)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
2024/11/20	8	21.80	0	0.00	21.80	8	752	1.06%
2024/11/08	0	0.00	21	22.00	21.95	-21	713	-2.95%
2024/11/01	2	21.85	0	0.00	21.85	2	813	0.25%
2024/10/30	9	21.90	0	0.00	21.85	9	825	1.09%
2024/10/29	1	21.80	0	0.00	21.85	1	817	0.12%
2024/10/22	3	21.92	0	0.00	21.95	3	856	0.35%
2024/10/18	0	22.05	0	0.00	21.95	0	892	0.00%
2024/10/09	3	22.33	0	0.00	22.15	3	950	0.32%
2024/10/07	0	0.00	1	22.45	22.55	-1	950	-0.11%
2024/09/26	0	0.00	22	21.90	21.85	-22	969	-2.27%
2024/09/24	1	22.00	0	0.00	21.90	1	977	0.10%
2024/09/12	0	0.00	29	21.57	21.55	-29	853	-3.40%
2024/09/11	1	21.60	0	0.00	21.70	1	847	0.12%
2024/09/10	0	21.60	0	0.00	21.65	0	846	0.00%
2024/09/06	0	0.00	15	21.80	21.85	-15	839	-1.79%
2024/09/05	3	21.53	5	21.85	21.90	-2	841	-0.24%
2024/09/02	0	0.00	10	21.75	21.65	-10	832	-1.20%
2024/08/30	16	21.82	0	0.00	21.75	16	834	1.92%
2024/08/26	8	21.93	0	0.00	21.85	8	885	0.90%
2024/08/22	2	21.65	0	0.00	21.90	2	889	0.22%
2024/08/21	0	0.00	10	21.98	22.20	-10	885	-1.13%
2024/08/16	0	0.00	10	23.45	23.05	-10	879	-1.14%
2024/08/15	2	23.50	0	0.00	22.90	2	884	0.23%
2024/08/13	4	23.55	0	0.00	23.55	4	916	0.44%
2024/08/12	0	0.00	3	24.58	24.25	-3	924	-0.32%
2024/08/09	2	23.50	33	23.77	23.50	-31	921	-3.36%
2024/08/08	6	23.12	2	23.40	23.05	4	930	0.43%
2024/08/07	2	23.55	19	23.37	23.65	-17	937	-1.81%
2024/08/05	1	20.65	1	20.60	20.55	0	886	0.00%
2024/08/02	0	0.00	1	22.10	22.05	-1	878	-0.11%
2024/08/01	2	22.68	2	22.73	22.70	0	882	0.00%
2024/07/31	1	22.25	0	0.00	22.25	1	899	0.11%
2024/07/26	2	21.78	0	0.00	21.70	2	957	0.21%
2024/07/23	18	22.19	0	0.00	21.95	18	1,004	1.79%
2024/07/22	0	0.00	18	20.97	21.35	-18	1,075	-1.67%
2024/07/19	4	22.04	0	0.00	21.75	4	1,070	0.37%
2024/07/17	27	22.88	0	0.00	22.90	27	1,068	2.53%
2024/07/16	27	22.40	0	0.00	22.40	27	1,070	2.52%
2024/07/12	1	22.10	1	22.20	22.05	0	1,057	0.00%
2024/07/11	0	0.00	2	21.70	21.75	-2	1,045	-0.19%
2024/07/10	0	0.00	3	21.50	21.50	-3	1,043	-0.29%
2024/07/08	0	0.00	0.3	21.00	21.25	-0.3	1,028	-0.03%
2024/07/04	1	20.60	0	0.00	20.60	1	999	0.10%
2024/07/01	0	0.00	10	20.80	20.65	-10	990	-1.01%
2024/06/18	0	0.00	0.1	20.30	20.50	-0.1	947	-0.01%
2024/06/12	0	0.00	1	20.55	20.50	-1	939	-0.11%
2024/06/05	1	20.70	0	0.00	20.65	1	910	0.11%
2024/06/04	3	20.98	0	0.00	21.00	3	909	0.33%
2024/06/03	18	21.39	0	0.00	21.50	18	895	2.01%
2024/05/31	31	21.10	5	21.00	21.25	26	879	2.96%
2024/05/30	2	20.55	0	0.00	20.55	2	843	0.24%
2024/05/24	0	0.00	8	20.00	20.05	-8	817	-0.98%
2024/05/23	1	19.85	0	0.00	19.75	1	812	0.12%
2024/05/22	10	20.05	0	0.00	20.05	10	804	1.24%
2024/05/20	1	20.55	0	0.00	20.45	1	788	0.13%
2024/05/17	0	0.00	11	21.21	21.00	-11	775	-1.42%
2024/05/14	0	0.00	0	20.25	20.40	0	714	0.00%
2024/05/13	18	20.73	14.4	20.54	20.65	3.6	691	0.52%
2024/05/10	3	19.78	7	19.80	19.80	-4	656	-0.61%
2024/05/09	47	20.13	0.7	19.95	19.90	46.3	653	7.09%
2024/05/08	4	19.96	0	0.00	19.75	4	642	0.62%
2024/05/07	0	0.00	2	20.15	20.30	-2	630	-0.32%
2024/05/06	0	0.00	27.2	20.33	20.65	-27.2	616	-4.42%
2024/05/03	0	0.00	20	20.35	20.30	-20	595	-3.37%
2024/05/02	4	20.28	28	20.20	20.15	-24	576	-4.16%
2024/04/29	21	20.78	2	20.30	20.25	19	521	3.64%
2024/04/26	2	20.75	4	20.13	20.55	-2	472	-0.42%
2024/04/23	0	0.00	3	18.67	19.00	-3	356	-0.84%
2024/04/19	1	18.30	3	18.45	18.20	-2	339	-0.59%
2024/04/18	0	0.00	4	18.05	18.25	-4	332	-1.20%
2024/04/17	0	0.00	1	17.70	17.60	-1	330	-0.30%
2024/04/16	1	17.30	5	17.35	17.35	-4	336	-1.19%
2024/04/12	5	18.40	5	18.30	18.15	0	330	0.00%
2024/04/10	0	0.00	1	17.65	17.60	-1	325	-0.31%
2024/04/08	6	17.38	0	0.00	17.35	6	322	1.86%
2024/04/03	1	17.70	0	0.00	17.60	1	317	0.32%
2024/04/02	1	17.70	0	0.00	17.75	1	316	0.32%
2024/03/28	1	17.90	0	0.00	17.95	1	323	0.31%
2024/03/21	0	0.00	3.2	18.29	18.25	-3.2	333	-0.96%
2024/03/19	0	18.40	0	0.00	18.25	0	346	0.00%
2024/03/18	1	18.20	0	0.00	18.20	1	353	0.28%
2024/03/11	0	18.25	0	0.00	18.35	0	612	0.00%
2024/03/07	5	18.50	0	0.00	18.45	5	617	0.81%
2024/03/06	0	0.00	1	18.60	18.65	-1	617	-0.16%
2024/03/01	0	18.70	0	0.00	18.50	0	613	0.00%
2024/02/05	0	0.00	0.2	18.50	18.50	-0.2	603	-0.03%
2024/01/31	1	18.25	1	18.25	18.30	0	598	0.00%
2024/01/30	7	18.14	0	0.00	18.05	7	596	1.17%
2024/01/26	1	18.00	0	0.00	18.35	1	595	0.17%
2024/01/24	10	17.90	0	0.00	18.05	10	592	1.69%
2024/01/19	5	17.55	0	0.00	17.70	5	585	0.85%
2024/01/10	5	19.05	0	0.00	18.80	5	538	0.93%
2023/12/26	0	0.00	0.1	19.50	19.70	-0.1	498	-0.03%
2023/12/25	0	0.00	1	19.45	19.45	-1	502	-0.20%
2023/12/22	5	19.40	0	0.00	19.35	5	504	0.99%
2023/12/21	0	0.00	3.1	19.35	19.40	-3.1	507	-0.60%
2023/12/19	0	0.00	0.2	19.62	19.40	-0.2	500	-0.03%
2023/12/15	9	20.00	0	0.00	19.75	9	514	1.75%
2023/12/14	0	0.00	0.2	19.83	19.95	-0.2	512	-0.04%
2023/12/13	0.2	19.59	2	19.48	19.50	-1.8	504	-0.36%
2023/12/12	2	19.60	0	0.00	19.45	2	498	0.40%
2023/12/11	2.3	19.87	50.1	20.00	19.75	-47.8	490	-9.76%
2023/12/08	5	20.16	1	20.15	20.25	4	477	0.84%
2023/12/07	9	21.01	28.2	21.14	20.35	-19.2	454	-4.22%
2023/12/06	59	19.76	21.6	19.95	20.20	37.4	311	12.00%
2023/12/05	0	0.00	0.2	18.63	18.50	-0.2	236	-0.10%
2023/12/04	1	18.40	0.1	18.40	18.25	0.9	230	0.39%
2023/11/30	0	0.00	0.1	18.40	18.35	-0.1	220	-0.05%
2023/11/29	0	0.00	0.2	18.73	18.10	-0.2	220	-0.11%
2023/11/28	0.1	18.55	0.2	18.94	18.35	-0.1	218	-0.04%
2023/11/27	0.5	18.60	0	18.75	18.55	0.4	214	0.20%
2023/11/24	0	0.00	5.1	18.50	18.55	-5.1	213	-2.39%
2023/11/22	0	0.00	0.1	18.45	18.40	-0.1	205	-0.04%
2023/11/21	0	0.00	0.1	18.50	18.40	-0.1	201	-0.03%
2023/11/17	0	0.00	0	18.00	18.20	0	198	-0.02%
2023/11/16	0	0.00	10	18.00	17.95	-10	195	-5.12%
2023/11/15	1	17.80	0	0.00	18.00	1	194	0.51%
2023/11/14	0.2	17.65	0	0.00	17.70	0.2	194	0.08%
2023/11/13	0	0.00	6.1	17.66	17.70	-6.1	192	-3.18%
2023/11/10	0	17.75	0.1	17.80	17.70	-0.1	194	-0.03%
2023/11/09	0	0.00	0	19.30	17.75	0	195	0.00%
2023/11/03	0.1	17.60	0	0.00	17.55	0.1	195	0.03%
2023/11/02	1	17.50	1	17.75	17.55	0	197	0.00%
2023/11/01	0	0.00	0.2	17.96	17.55	-0.2	196	-0.13%
2023/10/31	0	0.00	0.3	17.75	17.50	-0.3	197	-0.15%
2023/10/30	0	0.00	0	17.75	17.55	0	199	-0.02%
2023/10/27	1	17.55	0	0.00	17.55	1	200	0.50%
2023/10/26	0	0.00	1	17.70	17.55	-1	201	-0.50%
2023/10/24	1	17.60	1	17.70	17.60	0	207	0.00%
2023/10/20	1	17.55	0	0.00	17.65	1	217	0.46%
2023/10/19	5	17.60	0	0.00	17.60	5	219	2.27%
2023/10/17	1	17.80	1	17.75	17.75	0	222	-0.02%
2023/10/16	1	17.70	1	17.85	17.75	0	224	0.00%
2023/10/13	0.2	17.80	0	0.00	17.70	0.2	229	0.07%
2023/10/11	1	17.95	0	0.00	17.95	1	254	0.39%
2023/10/06	1	18.05	0	0.00	18.15	1	258	0.39%
2023/09/25	3	18.55	0	0.00	18.65	3	270	1.11%
2023/09/21	20	18.54	2	18.70	18.65	18	264	6.81%
2023/09/20	2	18.60	5	18.48	18.65	-3	255	-1.17%
2023/09/14	0	0.00	7	17.97	18.00	-7	267	-2.62%
2023/09/11	0	0.00	3	17.60	17.50	-3	287	-1.04%
2023/09/08	3	17.30	0	0.00	17.40	3	306	0.98%
2023/09/07	1	17.50	0	0.00	17.40	1	307	0.32%
2023/09/04	0	0.00	11	17.60	17.65	-11	315	-3.49%
2023/09/01	0	0.00	2	17.55	17.55	-2	320	-0.62%
2023/08/30	0	0.00	8	17.36	17.30	-8	335	-2.39%
2023/08/28	5	17.10	0	0.00	17.15	5	338	1.48%
2023/08/25	3	17.10	0	0.00	17.10	3	338	0.89%
2023/08/22	5	17.07	0	0.00	17.40	5	344	1.45%
2023/08/18	5	17.10	0	0.00	17.10	5	348	1.44%
2023/08/15	0	0.00	0	17.10	17.20	0	352	-0.01%
2023/08/09	20	17.53	0	0.00	17.40	20	359	5.56%
2023/08/07	0	0.00	0.1	17.40	17.50	-0.1	362	-0.02%
2023/08/04	1	17.50	0	0.00	17.55	1	363	0.28%
2023/08/02	0.1	17.70	0	0.00	17.50	0.1	371	0.03%
2023/07/27	2	17.55	0	0.00	17.60	2	380	0.53%
2023/07/25	2	17.08	0	0.00	17.05	2	383	0.52%
2023/07/24	1	17.20	1	17.20	17.10	0	377	-0.01%
2023/07/21	5	17.45	0	0.00	17.40	5	381	1.31%
2023/07/19	1	17.25	4	17.33	17.20	-3	410	-0.73%
2023/07/18	5	17.30	0	0.00	17.35	5	416	1.20%
2023/07/17	3	17.70	0	0.00	17.70	3	416	0.72%
2023/07/14	5	17.75	0	0.00	17.75	5	408	1.23%
2023/07/12	0.3	18.29	0	0.00	18.15	0.3	404	0.08%
2023/07/07	7	18.89	0	0.00	18.65	7	421	1.66%
2023/07/06	0	0.00	5	19.10	19.00	-5	437	-1.14%
2023/07/05	6	19.09	0.3	19.20	19.10	5.7	445	1.28%
2023/07/03	0	0.00	4	19.10	19.10	-4	457	-0.87%
2023/06/27	3	19.05	100	18.94	19.10	-97	471	-20.58%
2023/06/21	154	19.15	0	0.00	19.20	154	492	31.29%	大買/鉅額交易
2023/06/19	17	19.33	0	0.00	19.25	17	491	3.46%
2023/06/15	1	19.30	0	0.00	19.55	1	486	0.21%
2023/06/14	7	19.56	0	0.00	19.60	7	482	1.45%
2023/06/08	2	20.08	0	0.00	20.15	2	487	0.41%
2023/06/07	0.1	20.34	0	0.00	20.30	0.1	511	0.01%
2023/06/06	2	20.18	10	20.25	20.25	-8	521	-1.53%
2023/06/05	0	0.00	5	20.50	20.30	-5	522	-0.96%
2023/05/30	0	0.00	5	20.60	20.55	-5	563	-0.89%
2023/05/29	0.1	20.35	0	0.00	20.30	0.1	579	0.02%
2023/05/24	0	20.40	4	20.56	20.75	-4	633	-0.63%
2023/05/22	2	20.20	0	0.00	20.20	2	686	0.29%
2023/05/19	2	20.30	0	0.00	20.20	2	708	0.28%
2023/05/18	3	20.45	0	0.00	20.40	3	722	0.42%
2023/05/16	0	0.00	6	20.48	20.45	-6	736	-0.81%
2023/05/15	5	20.20	0	0.00	20.25	5	797	0.63%
2023/05/12	1	20.25	0	0.00	20.50	1	816	0.12%
2023/05/11	1	20.25	0	0.00	20.45	1	817	0.12%
2023/05/10	6	20.30	0	0.00	20.35	6	820	0.73%
2023/05/09	3	20.30	0	0.00	20.30	3	837	0.36%
2023/05/02	10	20.30	0	0.00	20.45	10	855	1.17%
2023/04/26	1	20.65	1	20.65	20.60	0	848	0.00%
2023/04/25	4	21.45	1	21.45	21.05	3	841	0.36%
2023/04/24	12	20.45	0	0.00	20.45	12	811	1.48%
2023/04/21	2	20.30	0	0.00	20.50	2	820	0.24%
2023/04/20	1	20.45	0	0.00	20.45	1	818	0.12%
2023/04/19	1	20.90	0	0.00	20.70	1	817	0.12%
2023/04/14	5	21.75	0	0.00	21.70	5	808	0.62%
2023/04/12	0	0.00	11	22.26	22.05	-11	804	-1.37%
2023/04/11	168	21.80	4	22.15	22.00	164	791	20.71%	大買/鉅額交易
2023/04/06	0	21.75	4	21.60	21.55	-4	771	-0.52%
2023/03/31	0	0.00	0	21.75	21.75	0	758	-0.01%
2023/03/27	0	0.00	1	22.00	21.70	-1	758	-0.13%
2023/03/24	0	21.55	3	21.75	21.65	-3	751	-0.39%
2023/03/21	0	0.00	0.5	20.58	20.75	-0.5	733	-0.07%
2023/03/20	5	20.60	5	20.55	20.65	0	728	0.00%
2023/03/17	5	20.40	10	20.35	20.40	-5	729	-0.69%
2023/03/15	1	20.35	0	0.00	20.30	1	724	0.14%
2023/03/14	5	20.60	5	20.50	20.55	0	721	0.00%
2023/03/10	22	21.14	12	21.55	20.95	10	723	1.38%
2023/03/09	5	21.60	5	21.50	21.60	0	714	0.00%
2023/03/07	9	21.67	5	21.70	21.75	4	717	0.56%
2023/03/03	10	21.60	10	21.60	21.65	0	909	0.00%
2023/03/02	5	21.65	0	0.00	21.60	5	904	0.55%
2023/03/01	10	21.65	0	0.00	21.65	10	879	1.14%
2023/02/24	26	21.70	16	21.63	21.70	10	867	1.15%
2023/02/23	15	21.90	20	21.88	21.95	-5	848	-0.59%
2023/02/22	0	0.00	16.2	21.61	21.85	-16.2	826	-1.96%
2023/02/21	0	21.77	5	21.75	21.85	-5	820	-0.60%
2023/02/20	10	21.60	10	21.55	21.65	0	798	0.00%
2023/02/17	0	20.55	28	20.37	20.65	-28	776	-3.60%
2023/02/16	0	19.75	10	19.85	19.95	-10	754	-1.32%
2023/02/15	5	19.80	0	0.00	19.65	5	739	0.68%
2023/02/14	0	0.00	15	19.55	19.50	-15	732	-2.05%
2023/02/13	27	19.95	12	19.70	19.65	15	722	2.08%
2023/02/09	0	20.85	8	21.05	20.95	-8	661	-1.21%
2023/02/07	0	0.00	4	20.60	20.35	-4	640	-0.62%
2023/02/06	29	20.50	0	0.00	20.40	29	637	4.55%
2023/02/03	0	20.80	2	21.00	20.90	-2	620	-0.32%
2023/02/02	0	20.70	0	0.00	20.80	0	610	0.00%
2023/02/01	0	0.00	10	20.90	20.75	-10	592	-1.69%
2023/01/31	0	20.85	0	0.00	20.90	0	593	0.00%
2023/01/30	0	20.41	0	0.00	20.50	0	594	0.00%
2023/01/17	0	20.25	0	0.00	20.35	0	595	0.00%
2023/01/16	0	20.17	0	0.00	20.30	0	601	0.00%
2023/01/13	0	20.20	0	0.00	20.25	0	603	0.00%
2023/01/11	0	20.60	0	0.00	20.65	0	617	0.00%
2023/01/10	0	0.00	20	21.13	20.70	-20	620	-3.22%
2023/01/09	0	20.60	0	0.00	20.70	0	614	0.00%
2023/01/05	0	0.00	2	20.13	20.10	-2	628	-0.32%
2023/01/03	5	19.80	3	19.95	19.95	2	637	0.31%
2022/12/30	10	20.03	0	0.00	20.00	10	633	1.58%
2022/12/29	0	0.00	1	19.95	20.20	-1	641	-0.16%
2022/12/28	30	20.35	0	0.00	20.10	30	642	4.67%
2022/12/26	5	20.45	0	0.00	20.40	5	654	0.76%
2022/12/23	0	0.00	5	20.50	20.45	-5	665	-0.75%
2022/12/16	0	0.00	5	21.00	20.95	-5	903	-0.55%
2022/12/14	0	21.15	0	0.00	21.25	0	909	0.00%
2022/12/13	10	20.95	5	20.85	20.80	5	907	0.55%
2022/12/12	5	20.90	0	0.00	20.95	5	931	0.54%
2022/12/09	1	20.95	0	0.00	20.95	1	950	0.11%
2022/12/08	0	21.10	0	0.00	21.15	0	958	0.00%
2022/12/07	6	20.98	0	0.00	20.95	6	956	0.63%
2022/12/06	1	21.10	1	21.00	20.90	0	952	0.00%
2022/12/02	10	21.55	7	21.49	21.50	3	948	0.32%
2022/12/01	1	21.45	10	21.41	21.35	-9	945	-0.95%
2022/11/30	1	21.75	13	21.42	21.45	-12	943	-1.27%
2022/11/29	10	21.20	2	20.90	20.95	8	937	0.85%
2022/11/25	3	21.35	2	21.25	21.25	1	927	0.11%
2022/11/24	16	21.75	11.9	21.67	21.85	4.2	857	0.48%
2022/11/18	0	19.75	0	0.00	19.80	0	835	0.00%
2022/11/17	0	19.90	0	0.00	19.80	0	843	0.00%
2022/11/14	0	19.60	0	0.00	19.80	0	846	0.00%
2022/11/11	0	19.25	0	0.00	19.25	0	840	0.00%
2022/11/08	0	19.20	0	0.00	19.10	0	871	0.00%
2022/10/31	0	18.65	1	18.90	18.60	-1	898	-0.11%
2022/10/27	1	18.60	10	18.60	18.65	-9	900	-1.00%
2022/10/20	0	0.00	5	18.15	18.20	-5	912	-0.55%
2022/10/12	0	20.05	1	19.80	20.15	-1	897	-0.11%
2022/10/06	0	20.65	0	0.00	20.60	0	904	0.00%
2022/10/05	10	20.50	6	20.55	20.60	4	903	0.44%
2022/10/03	0	19.95	0	0.00	20.00	0	904	0.00%
2022/09/30	0	0.00	5	20.40	20.45	-5	898	-0.56%
2022/09/29	10	21.35	0	0.00	20.80	10	890	1.13%
2022/09/28	1	21.75	1	21.65	21.20	0	867	0.00%
2022/09/27	12	21.69	11	21.92	22.05	1	818	0.13%
2022/09/26	14	20.59	75	20.28	20.10	-61	738	-8.26%
2022/09/19	5	21.60	0	0.00	21.05	5	681	0.73%
2022/09/16	10	22.15	12	22.12	22.25	-2	657	-0.30%
2022/09/14	5	21.30	10	21.10	21.20	-5	650	-0.77%
2022/09/08	5	21.30	0	0.00	21.15	5	687	0.73%
2022/09/06	5	21.10	0	0.00	20.95	5	734	0.68%
2022/09/02	5	21.60	8	21.52	21.45	-3	785	-0.38%
2022/09/01	6	21.46	5	21.47	21.45	1	802	0.12%
2022/08/31	1	21.50	12	21.46	21.45	-11	806	-1.36%
2022/08/30	15	21.50	8	21.19	21.55	7	830	0.84%
2022/08/29	5	20.85	0	0.00	20.80	5	859	0.58%
2022/08/26	3	21.23	3	21.17	21.20	0	1,053	0.00%
2022/08/25	18	21.08	17	21.32	21.20	1	1,076	0.09%
2022/08/24	5	20.20	0	0.00	20.20	5	1,029	0.49%
2022/08/19	16	20.02	0	0.00	19.95	16	1,072	1.49%
2022/08/17	5	20.30	0	0.00	19.85	5	1,097	0.46%
2022/08/16	0	0.00	2	20.20	20.10	-2	1,108	-0.18%
2022/08/09	0	0.00	2	19.60	19.40	-2	1,144	-0.17%
2022/08/08	0	0.00	30	19.19	19.50	-30	1,150	-2.61%
2022/08/05	0	0.00	5	19.05	19.10	-5	1,154	-0.43%
2022/07/27	0	0.00	20	19.16	19.25	-20	1,252	-1.60%
2022/07/26	0	0.00	10	19.20	19.05	-10	1,265	-0.79%
2022/07/22	0	0.00	10	19.20	19.25	-10	1,295	-0.77%
2022/07/15	0	0.00	5	18.55	18.75	-5	1,374	-0.36%
2022/07/13	1	18.10	0	0.00	18.55	1	1,445	0.07%
2022/07/11	0	0.00	0	18.75	18.70	0	1,467	0.00%
2022/07/05	0	0.00	22	19.15	18.95	-22	1,531	-1.44%
2022/07/04	0	0.00	18	18.90	18.90	-18	1,542	-1.17%
2022/07/01	1	18.70	0	0.00	18.35	1	1,551	0.06%
2022/06/29	0	20.00	0	0.00	19.80	0	1,538	0.00%
2022/06/24	0	0.00	11	20.25	20.20	-11	1,578	-0.70%
2022/06/23	0	0.00	49	20.06	20.05	-49	1,587	-3.09%
2022/06/22	5	19.45	5	19.40	19.45	0	1,583	0.00%
2022/06/20	10	19.90	1	19.65	19.60	9	1,617	0.56%
2022/06/17	0	0.00	10.1	20.10	20.10	-10.1	1,603	-0.63%
2022/06/16	0	0.00	3	21.10	20.30	-3	1,605	-0.19%
2022/06/15	10	20.80	5	20.85	20.85	5	1,587	0.31%
2022/06/14	3	20.77	16	20.45	20.80	-13	1,586	-0.82%
2022/06/13	11	19.92	33	20.01	20.05	-22	1,646	-1.34%
2022/06/10	3.1	20.72	0	0.00	20.70	3.1	1,622	0.19%
2022/06/09	0	0.00	27	21.29	21.10	-27	1,613	-1.67%
2022/06/08	17	21.24	7	21.20	21.20	10	1,605	0.62%
2022/06/07	11	21.43	10	21.50	21.60	1	1,583	0.06%
2022/06/06	18.1	21.61	3	21.50	21.50	15.1	1,553	0.97%
2022/06/01	40	24.10	0	0.00	23.85	40	1,353	2.96%
2022/05/31	81	24.59	5	24.60	24.50	76	1,343	5.66%
2022/05/30	50	24.59	12	24.57	24.60	38	1,333	2.85%
2022/05/27	2	24.25	1	24.50	24.25	1	1,316	0.08%
2022/05/23	1	24.00	6	24.02	24.00	-5	1,330	-0.38%
2022/05/20	3	24.37	1	24.05	24.05	2	1,371	0.15%
2022/05/19	0	0.00	4	23.15	23.75	-4	1,377	-0.29%
2022/05/12	2	22.58	0	0.00	22.40	2	1,451	0.14%
2022/05/11	6	23.19	9	23.25	23.00	-3	1,469	-0.20%
2022/05/10	8	22.73	2.3	22.71	22.85	5.7	1,456	0.39%
2022/05/05	0	0.00	13	22.16	22.15	-13	1,553	-0.84%
2022/05/03	3	22.10	0	0.00	22.15	3	1,688	0.18%
2022/04/28	5	23.00	0	0.00	22.95	5	1,790	0.28%
2022/04/27	11	22.11	1	21.90	22.20	10	1,778	0.56%
2022/04/26	6	22.85	8	22.85	22.70	-2	1,755	-0.11%
2022/04/25	6	22.92	17	23.59	22.85	-11	1,749	-0.63%
2022/04/22	7	24.09	15	24.01	24.05	-8	1,717	-0.47%
2022/04/21	0	0.00	5	24.45	24.35	-5	1,707	-0.29%
2022/04/20	11	24.22	7	24.43	24.60	4	1,706	0.23%
2022/04/19	6	24.93	2	24.90	24.85	4	1,667	0.24%
2022/04/18	6	25.45	0	0.00	25.40	6	1,651	0.36%
2022/04/15	1	25.40	0	0.00	25.45	1	1,655	0.06%
2022/04/14	13	25.78	0	0.00	25.80	13	1,642	0.79%
2022/04/12	5	26.18	0	0.00	26.05	5	1,640	0.30%
2022/04/06	3	26.85	4	27.10	27.10	-1	1,654	-0.06%
2022/03/31	1	27.10	0	0.00	27.15	1	1,692	0.06%
2022/03/29	0	27.00	5	27.00	27.05	-5	1,665	-0.30%
2022/03/28	0	27.10	0	0.00	27.15	0	1,666	0.00%
2022/03/25	1	27.40	1	27.20	27.20	0	1,654	0.00%
2022/03/23	3	27.67	2	27.80	27.85	1	1,638	0.06%
2022/03/17	3	26.80	2	26.95	27.05	1	1,598	0.06%
2022/03/16	23	27.82	23	27.25	26.75	0	1,657	0.00%
2022/03/15	2	26.63	2	26.50	26.60	0	1,636	0.00%
2022/03/11	10	26.53	0	0.00	26.50	10	1,712	0.58%
2022/03/10	1	26.55	0	0.00	26.65	1	1,726	0.06%
2022/03/07	2	26.50	0	0.00	26.50	2	1,763	0.11%
2022/03/01	1	27.45	0	0.00	27.55	1	1,724	0.06%
2022/02/25	4	27.21	10	27.25	27.25	-6	1,720	-0.35%
2022/02/24	27	27.44	0	0.00	27.25	27	1,711	1.58%
2022/02/23	13	27.91	0	0.00	28.00	13	1,700	0.76%
2022/02/22	4	27.55	1	27.75	28.05	3	1,711	0.18%
2022/02/21	3	28.82	0	0.00	28.80	3	1,682	0.18%
2022/02/18	0	0.00	3	28.35	28.30	-3	1,658	-0.18%
2022/02/17	3	28.07	0	0.00	28.15	3	1,646	0.18%
2022/02/14	3	27.63	0	0.00	27.65	3	1,691	0.18%
2022/02/11	10	28.50	1	28.45	28.45	9	1,691	0.53%
2022/02/10	10	29.20	7	28.71	29.20	3	1,674	0.18%
2022/02/09	10	29.65	7	29.59	29.65	3	1,663	0.18%
2022/02/08	24	29.26	36	29.45	29.80	-12	1,639	-0.73%
2022/02/07	5	27.55	10	27.55	27.90	-5	1,552	-0.32%
2022/01/26	21	27.36	0	0.00	27.10	21	1,538	1.36%
2022/01/25	16	28.35	16	28.66	27.55	0	1,539	0.00%
2022/01/24	0	0.00	10	27.61	28.10	-10	1,430	-0.70%
2022/01/21	15	27.69	0	0.00	27.85	15	1,398	1.07%
2022/01/19	40	26.95	0	0.00	26.80	40	1,373	2.91%
2022/01/18	35	27.28	0	0.00	27.05	35	1,398	2.50%
2022/01/14	5	27.40	15	27.45	27.45	-10	1,565	-0.64%
2022/01/11	0	0.00	50	28.01	27.40	-50	1,677	-2.98%
2022/01/10	0	0.00	1	28.45	28.15	-1	1,747	-0.06%
2022/01/07	50	28.73	0	0.00	28.50	50	1,768	2.83%
2022/01/06	0	0.00	1	28.65	28.60	-1	1,772	-0.06%
2022/01/05	2	27.90	0	0.00	27.75	2	1,762	0.11%
2021/12/30	0	0.00	4	28.99	28.85	-4	1,777	-0.22%
2021/12/29	0	0.00	20.1	28.08	28.40	-20.1	1,769	-1.14%
2021/12/28	4	28.65	4	28.26	28.20	0	1,789	0.00%
2021/12/24	10	27.60	0	0.00	27.60	10	1,820	0.55%
2021/12/23	0	0.00	0.1	27.25	27.20	-0.1	1,998	0.00%
2021/12/21	5	27.00	0	0.00	27.20	5	2,101	0.24%
2021/12/20	2	27.18	10	27.28	27.15	-8	2,283	-0.35%
2021/12/16	13	27.38	11	27.20	27.20	2	2,314	0.09%
2021/12/15	0	0.00	5	26.90	27.30	-5	2,346	-0.21%
2021/12/14	1	27.00	0	0.00	27.05	1	2,358	0.04%
2021/12/13	1	27.85	13	27.85	27.75	-12	2,351	-0.51%
2021/12/10	1	28.20	0	0.00	28.25	1	2,352	0.04%
2021/12/09	0	0.00	19	29.98	29.80	-19	2,326	-0.82%
2021/12/08	0	0.00	7	29.29	29.55	-7	2,279	-0.31%
2021/12/07	5	28.60	9	28.26	28.70	-4	2,233	-0.18%
2021/12/06	0	27.95	12.1	27.70	27.80	-12.1	2,199	-0.55%
2021/12/03	10	27.60	11	27.67	27.80	-1	2,228	-0.04%
2021/12/02	2	27.40	21	27.49	27.40	-19	2,199	-0.86%
2021/11/29	6	26.00	0	0.00	26.10	6	2,171	0.28%
2021/11/25	0	0.00	2	25.85	26.00	-2	2,184	-0.09%
2021/11/24	1	25.75	20	26.00	26.00	-19	2,185	-0.87%
2021/11/23	2	25.83	1	25.75	25.80	1	2,214	0.05%
2021/11/22	7	26.06	0	0.00	25.80	7	2,236	0.31%
2021/11/19	20	27.07	0	0.00	26.30	20	2,256	0.89%
2021/11/18	2	26.40	6	26.50	26.70	-4	2,272	-0.18%
2021/11/17	1	26.00	0	0.00	25.95	1	2,348	0.04%
2021/11/16	3	26.40	0	0.00	26.15	3	2,345	0.13%
2021/11/15	2	26.00	1	26.00	26.15	1	2,341	0.04%
2021/11/11	4	27.28	4.2	27.73	27.10	-0.2	2,284	-0.01%
2021/11/09	11	27.00	0	0.00	27.40	11	2,269	0.48%
2021/11/08	7	26.94	0	0.00	26.90	7	2,256	0.31%
2021/11/04	1	27.30	0	0.00	27.40	1	2,258	0.04%
2021/11/03	1	26.95	1	26.95	27.25	0	2,251	0.00%
2021/11/02	13	27.15	2	27.15	27.05	11	2,265	0.49%
2021/11/01	1	27.10	0	0.00	27.05	1	2,265	0.04%
2021/10/29	1	27.05	0	0.00	26.90	1	2,262	0.04%
2021/10/28	2	27.18	0	0.00	27.10	2	2,253	0.09%
2021/10/27	14	27.19	0.1	27.25	27.00	13.9	2,302	0.60%
2021/10/26	1	27.50	2	27.55	27.40	-1	2,280	-0.04%
2021/10/25	5	27.68	1	27.55	27.80	4	2,273	0.18%
2021/10/22	7	29.36	4	29.56	28.90	3	2,236	0.13%
2021/10/21	2	30.45	22	30.27	30.75	-20	2,143	-0.93%
2021/10/20	3	29.10	1	29.00	29.10	2	2,107	0.09%
2021/10/19	5	29.15	0.2	29.15	29.25	4.8	2,158	0.22%
2021/10/18	4	29.74	19	29.50	29.30	-15	2,143	-0.70%
2021/10/15	12	28.10	0	0.00	28.15	12	2,064	0.58%
2021/10/14	0	0.00	2	27.75	27.70	-2	2,044	-0.10%
2021/10/13	1	26.80	0	0.00	27.00	1	2,032	0.05%
2021/10/12	1	27.60	0	0.00	27.25	1	2,025	0.05%
2021/10/08	0	0.00	1	28.20	27.85	-1	2,014	-0.05%
2021/10/05	1	28.10	0	0.00	29.15	1	2,145	0.05%
2021/10/04	0	0.00	4	29.55	29.05	-4	2,138	-0.19%
2021/10/01	3	29.73	20	29.53	29.50	-17	2,122	-0.80%
2021/09/30	19	31.51	17.1	30.37	29.35	1.9	2,074	0.09%
2021/09/29	1	29.70	6.3	29.61	29.90	-5.3	1,897	-0.28%
2021/09/28	7	29.87	7	29.70	29.95	0	1,882	0.00%
2021/09/27	15	31.42	20.1	30.41	31.55	-5.1	1,850	-0.28%
2021/09/24	0	28.65	0	0.00	28.75	0	1,690	0.00%
2021/09/22	2	29.18	1	28.15	28.15	1	1,743	0.06%
2021/09/17	0	0.00	6	27.83	28.20	-6	1,723	-0.35%
2021/09/16	16	26.90	0	0.00	26.85	16	1,758	0.91%
2021/09/14	10	27.72	1	29.40	27.60	9	1,849	0.49%
2021/09/13	0	0.00	11	29.12	29.10	-11	1,831	-0.60%
2021/09/10	0	0.00	1	28.95	28.85	-1	1,843	-0.05%
2021/09/08	0	0.00	2	28.80	28.60	-2	1,964	-0.10%
2021/09/01	15	28.81	10	28.57	28.40	5	2,933	0.17%
2021/08/30	1	28.00	0	0.00	28.25	1	3,379	0.03%
2021/08/27	1	28.20	1	28.65	27.90	0	3,695	0.00%
2021/08/26	10	29.18	0	0.00	29.40	10	3,694	0.27%
2021/08/25	5	28.83	4.8	28.90	29.30	0.2	3,739	0.01%
2021/08/24	14	28.49	11	28.35	28.70	3	3,768	0.08%
2021/08/23	2	28.35	2	28.35	28.35	0	3,874	0.00%
2021/08/20	0	0.00	6	25.88	25.80	-6	3,940	-0.15%
2021/08/17	0	28.05	0	0.00	27.30	0	5,085	0.00%
2021/08/16	0	0.00	3	27.78	27.75	-3	5,570	-0.05%
2021/08/13	1	27.45	0	0.00	27.60	1	5,737	0.02%
2021/08/12	2	26.65	0	0.00	27.20	2	5,863	0.03%
2021/08/11	15	26.80	0	0.00	26.75	15	5,943	0.25%
2021/08/10	0	0.00	2	26.50	26.75	-2	5,990	-0.03%
2021/08/09	10	26.50	0	0.00	26.65	10	6,055	0.17%
2021/08/06	4	26.90	4	26.93	26.90	0	6,158	0.00%
2021/08/05	14	27.64	15	27.84	27.45	-1	6,277	-0.02%
2021/08/03	5	28.50	0	0.00	28.55	5	6,749	0.07%
2021/08/02	17	29.22	11	28.42	28.90	6	6,802	0.09%
2021/07/30	0	0.00	3	29.53	28.75	-3	6,781	-0.04%
2021/07/29	2	28.10	4	28.28	29.10	-2	6,806	-0.03%
2021/07/28	2	28.25	4	28.50	28.10	-2	6,840	-0.03%
2021/07/27	16	28.89	8	29.24	28.65	8	7,018	0.11%
2021/07/26	12	28.51	17	28.57	29.20	-5	7,067	-0.07%
2021/07/23	7	27.84	6	28.70	28.70	1	7,145	0.01%
2021/07/22	10	26.48	0	0.00	26.10	10	7,148	0.14%
2021/07/19	2	26.60	2	26.80	26.85	0	7,588	0.00%
2021/07/16	1	27.10	0	0.00	26.95	1	7,665	0.01%
2021/07/14	20	26.57	7	26.91	27.20	13	7,859	0.17%
2021/07/13	0.1	28.00	6	28.38	27.00	-6	7,782	-0.08%
2021/07/12	0	0.00	2	28.30	28.05	-2	7,855	-0.03%
2021/07/07	5.3	28.52	1	28.50	28.35	4.3	8,208	0.05%
2021/07/06	0	0.00	3	28.65	28.65	-3	8,392	-0.04%
2021/07/05	1	28.95	0	0.00	28.85	1	8,576	0.01%
2021/07/02	0	0.00	4	29.49	29.35	-4	8,652	-0.05%
2021/07/01	0	0.00	2	28.90	28.90	-2	8,794	-0.02%
2021/06/30	8	28.66	0	0.00	28.10	8	8,957	0.09%
2021/06/28	0	0.00	11	28.82	28.80	-11	9,027	-0.12%
2021/06/25	23	29.70	1	29.25	28.70	22	9,068	0.24%
2021/06/24	8	30.13	7	29.66	30.10	1	9,100	0.01%
2021/06/23	9	28.49	2.7	28.47	28.55	6.3	9,066	0.07%
2021/06/22	2	28.30	2	28.50	28.25	0	9,074	0.00%
2021/06/21	0	0.00	6.1	28.99	28.10	-6.1	9,113	-0.07%
2021/06/18	3	28.45	10.5	28.31	28.65	-7.5	9,111	-0.08%
2021/06/17	14	28.91	25	28.96	28.30	-11	9,103	-0.12%
2021/06/16	15	29.97	0	30.20	29.60	15	9,086	0.17%
2021/06/15	10	30.25	6	30.57	30.30	4	8,985	0.04%
2021/06/11	6	32.03	3	31.82	31.15	3	8,891	0.03%
2021/06/10	11	34.12	10	33.51	32.45	1	8,840	0.01%
2021/06/09	51	34.20	57	34.24	32.60	-6	8,576	-0.07%
2021/06/08	27	31.74	29.9	32.07	32.55	-2.9	8,147	-0.04%
2021/06/07	15	31.31	17	30.74	29.60	-2	7,892	-0.03%
2021/06/04	30	29.73	192.8	29.45	30.70	-162.8	7,693	-2.12%	大賣/鉅額交易
2021/06/03	2	27.90	2	28.20	27.95	0	7,394	0.00%
2021/06/01	16	26.93	26.7	27.46	27.75	-10.7	7,299	-0.15%
2021/05/31	85	28.07	20	28.15	27.20	65	7,241	0.90%
2021/05/28	112	28.73	72	28.84	28.60	40	7,104	0.56%	大買/
2021/05/27	71	30.07	107	30.22	29.20	-36	6,950	-0.52%	大賣/
2021/05/26	55	27.26	54	27.02	29.00	1	6,587	0.02%
2021/05/25	57	28.02	34	28.16	27.00	23	6,203	0.37%
2021/05/24	52	27.72	42.1	28.62	29.00	10	5,813	0.17%
2021/05/21	12	25.80	28	26.17	26.40	-16	5,340	-0.30%
2021/05/20	10	24.83	59	25.23	25.20	-49	5,173	-0.95%
2021/05/19	0	0.00	2.1	24.53	25.15	-2.1	5,039	-0.04%
2021/05/18	0	0.00	68	22.98	22.90	-68	4,974	-1.37%
2021/05/17	23.2	22.40	22	22.27	22.05	1.2	4,933	0.02%
2021/05/14	27.2	24.73	35	23.65	24.50	-7.8	4,870	-0.16%
2021/05/13	93	25.18	20	25.36	25.50	73	4,759	1.53%
2021/05/12	22.1	24.66	28	24.86	25.75	-5.9	4,626	-0.13%
2021/05/11	48	25.87	30.1	25.83	25.15	17.9	4,441	0.40%
2021/05/10	0	0.00	11	24.90	24.90	-11	4,139	-0.27%
2021/05/07	4	22.54	3.4	22.62	22.65	0.6	4,095	0.01%
2021/05/06	25	22.91	20	23.02	23.00	5	4,066	0.12%
2021/05/05	8	23.18	15.6	23.34	23.20	-7.6	4,011	-0.19%
2021/05/04	19	22.27	4	22.60	22.80	15	3,968	0.38%
2021/05/03	20	24.86	53.4	24.65	24.40	-33.4	3,779	-0.88%
2021/04/29	25	25.77	45	25.59	25.50	-20	3,709	-0.54%
2021/04/28	10	27.17	26	27.37	27.05	-16	3,584	-0.45%
2021/04/27	14	27.13	22.8	27.33	27.15	-8.8	3,552	-0.25%
2021/04/26	47.2	27.66	41.4	27.93	27.25	5.8	3,474	0.17%
2021/04/23	5	25.99	42.4	26.15	26.30	-37.4	3,253	-1.15%
2021/04/22	14	25.55	29	25.47	25.10	-15	3,152	-0.48%
2021/04/21	23	25.94	94.3	25.36	25.55	-71.3	3,076	-2.32%
2021/04/20	9	25.04	28	25.52	25.05	-19	2,981	-0.64%
2021/04/19	1	24.25	10	24.80	25.00	-9	2,906	-0.31%
2021/04/16	37	24.93	84	24.35	24.40	-47	2,854	-1.65%
2021/04/15	53	25.34	10.3	25.85	25.40	42.7	2,770	1.54%
2021/04/14	18	24.92	87	25.21	25.30	-69	2,646	-2.61%
2021/04/13	45	24.67	101.7	24.69	24.20	-56.7	2,542	-2.23%	大賣/
2021/04/12	30.1	23.47	20	24.01	24.80	10.1	2,493	0.41%
2021/04/09	2	23.20	32.8	23.20	23.25	-30.8	2,369	-1.30%
2021/04/08	38	22.74	1	22.55	22.55	37	2,222	1.66%
2021/04/07	43	22.67	40	22.85	22.90	3	2,140	0.14%
2021/04/06	5	22.20	16	21.80	22.80	-11	1,994	-0.55%
2021/04/01	2	21.05	2	21.35	20.80	0	1,818	0.00%
2021/03/31	33	21.27	24	21.40	21.35	9	1,795	0.50%
2021/03/30	2	20.75	10	20.75	20.65	-8	1,674	-0.48%
2021/03/29	7	19.94	62	20.34	20.30	-55	1,626	-3.38%
2021/03/26	1	19.75	3	20.08	20.00	-2	1,567	-0.13%
2021/03/25	1	19.85	4	19.78	19.80	-3	1,546	-0.19%
2021/03/24	2	19.65	11	19.86	19.65	-9	1,523	-0.59%
2021/03/23	0	0.00	6	19.25	19.25	-6	1,456	-0.41%
2021/03/22	0	0.00	2	18.95	19.00	-2	1,430	-0.14%
2021/03/19	0	0.00	4.1	18.98	19.30	-4.1	1,406	-0.29%
2021/03/18	0	0.00	6	18.70	18.75	-6	1,342	-0.45%
2021/03/17	2	18.15	1	18.15	18.25	1	1,326	0.08%
2021/03/16	2	18.10	11.6	18.10	18.50	-9.6	1,319	-0.73%
2021/03/12	5	17.55	0	17.60	17.45	5	1,327	0.38%
2021/03/11	0	0.00	2.5	17.65	17.75	-2.5	1,355	-0.19%
2021/03/10	9	17.70	1	17.70	17.85	8	1,454	0.55%
2021/03/09	5	17.55	5	17.80	17.95	0	1,506	0.00%
2021/03/04	0	0.00	1	17.50	17.25	-1	1,753	-0.06%
2021/03/02	1	17.20	0	0.00	17.00	1	1,763	0.06%
2021/02/26	0	0.00	5.1	17.20	17.20	-5.1	1,765	-0.29%
2021/02/25	5	17.50	0	0.00	17.50	5	1,768	0.28%
2021/02/24	8	17.61	0	0.00	17.55	8	1,797	0.45%
2021/02/23	5	17.75	2	17.95	18.05	3	1,907	0.16%
2021/02/22	20	17.68	10	17.50	17.80	10	1,954	0.51%
2021/02/18	10	17.20	10	17.15	17.15	0	2,054	0.00%
2021/02/17	2	16.78	74	16.60	16.95	-72	2,063	-3.49%
2021/02/05	0.6	16.60	3	16.52	16.50	-2.4	2,057	-0.12%
2021/02/04	0	0.00	10	16.69	16.60	-10	2,068	-0.48%
2021/01/28	12	16.75	0	0.00	16.85	12	2,266	0.53%
2021/01/26	1.7	16.86	0	0.00	16.90	1.7	2,310	0.07%
2021/01/22	1.7	16.95	0	0.00	16.95	1.7	2,314	0.07%
2021/01/20	11	16.81	12	16.75	16.70	-1	2,319	-0.04%
2021/01/19	5	17.65	0	0.00	17.35	5	2,292	0.22%
2021/01/18	6	17.13	0	0.00	17.20	6	2,282	0.26%
2021/01/15	9	17.43	11	17.66	17.20	-2	2,276	-0.09%
2021/01/14	1	17.80	3	17.80	17.75	-2	2,259	-0.09%
2021/01/13	0	0.00	11	17.85	17.80	-11	2,276	-0.48%
2021/01/12	14	17.83	1	17.70	17.60	13	2,265	0.57%
2021/01/11	20	17.98	4	17.75	17.85	16	2,253	0.71%
2021/01/08	7	18.06	0	0.00	18.10	7	2,241	0.31%
2021/01/07	1	18.35	0	0.00	18.35	1	2,227	0.04%
2021/01/06	3	18.35	0	0.00	18.30	3	2,229	0.13%
2021/01/05	6	18.46	0	0.00	18.50	6	2,181	0.28%
2021/01/04	27	18.84	0	0.00	19.00	27	2,139	1.26%
2020/12/31	14	19.95	33	19.85	19.70	-19	2,079	-0.91%
2020/12/30	0	0.00	10	20.15	20.05	-10	2,036	-0.49%
2020/12/29	5	20.25	9	20.74	20.25	-4	2,040	-0.20%
2020/12/25	3	20.42	1	20.20	20.30	2	1,993	0.10%
2020/12/23	0	0.00	1	20.10	20.20	-1	2,011	-0.05%
2020/12/22	0	0.00	1.2	20.41	20.15	-1.2	2,032	-0.06%
2020/12/21	3	20.05	8	20.00	20.10	-5	2,051	-0.24%
2020/12/17	0	0.00	7.1	20.40	20.30	-7.1	2,110	-0.34%
2020/12/16	10	20.40	0	0.00	20.50	10	2,123	0.47%
2020/12/15	5	20.25	0	0.00	20.20	5	2,131	0.23%
2020/12/11	6	20.20	0	0.00	20.30	6	2,139	0.28%
2020/12/09	5	20.70	0	0.00	20.45	5	2,158	0.23%
2020/12/08	6	20.49	2	20.65	20.35	4	2,165	0.18%
2020/12/07	3	20.80	0	0.00	20.85	3	2,164	0.14%
2020/12/04	1	21.40	20	21.63	21.15	-19	2,211	-0.86%
2020/12/03	5	20.65	79	20.72	21.10	-74	2,144	-3.45%
2020/12/02	0	0.00	9	20.82	20.90	-9	2,125	-0.42%
2020/12/01	0	0.00	20.3	20.59	20.40	-20.3	2,079	-0.98%
2020/11/30	52	20.33	20	20.36	20.05	32	2,010	1.59%
2020/11/27	0	0.00	0.1	19.43	19.40	-0.1	1,943	-0.01%
2020/11/25	0	0.00	25	19.52	19.60	-25	1,989	-1.26%
2020/11/24	4	19.50	0	0.00	19.35	4	2,023	0.20%
2020/11/23	20	19.64	21.2	19.70	19.50	-1.2	2,074	-0.06%
2020/11/20	50	19.45	35	19.78	19.75	15	2,156	0.70%
2020/11/19	15	19.02	0	0.00	18.95	15	2,243	0.67%
2020/11/18	25	19.43	0	0.00	19.25	25	2,232	1.12%
2020/11/17	56	19.45	0	0.00	19.50	56	2,304	2.43%
2020/11/13	1	20.60	0	0.00	20.30	1	2,383	0.04%
2020/11/12	8	20.42	0	0.00	20.20	8	2,406	0.33%
2020/11/11	1	20.80	1	20.80	20.70	0	2,457	0.00%
2020/11/10	31	20.60	0	0.00	20.50	31	2,437	1.27%
2020/11/09	1	20.40	0	0.00	20.50	1	2,357	0.04%
2020/11/06	5	20.55	0	0.00	20.50	5	2,379	0.21%
2020/11/05	2	20.85	7	20.91	20.50	-5	2,470	-0.20%
2020/11/04	2	20.95	11.1	21.00	21.30	-9.1	2,451	-0.37%
2020/11/02	0	0.00	5	19.65	19.75	-5	2,519	-0.20%
2020/10/30	0	0.00	2	20.15	20.00	-2	2,533	-0.08%
2020/10/29	2	20.75	0	0.00	20.50	2	2,581	0.08%
2020/10/28	3	20.25	0	0.00	20.25	3	2,627	0.11%
2020/10/26	0	0.00	5.3	20.61	20.60	-5.3	2,773	-0.19%
2020/10/23	20	20.75	10.4	20.85	20.90	9.6	2,835	0.34%
2020/10/22	1	20.50	0	0.00	20.35	1	2,975	0.03%
2020/10/21	0	0.00	5	20.45	20.40	-5	3,038	-0.16%
2020/10/15	5	19.85	0	0.00	19.85	5	3,474	0.14%
2020/10/14	0	0.00	5	20.35	20.10	-5	3,552	-0.14%
2020/10/13	6	19.55	0	0.00	20.00	6	3,666	0.16%
2020/09/30	0	0.00	15	19.78	19.85	-15	4,718	-0.32%
2020/09/29	0	0.00	2	19.70	19.50	-2	4,974	-0.04%
2020/09/28	2	20.15	0	0.00	20.05	2	5,088	0.04%
2020/09/25	1	19.40	0	0.00	18.95	1	5,266	0.02%
2020/09/24	1	20.15	5	19.40	19.45	-4	5,323	-0.08%
2020/09/23	13	20.22	0	0.00	20.20	13	5,340	0.24%
2020/09/22	26	20.98	10	20.80	20.80	16	5,391	0.30%
2020/09/21	0	0.00	5	21.85	21.70	-5	5,517	-0.09%
2020/09/18	1	21.70	0	0.00	21.80	1	5,808	0.02%
2020/09/16	10	22.30	0	0.00	22.05	10	6,101	0.16%
2020/09/15	0	0.00	5	21.85	22.20	-5	6,201	-0.08%
2020/09/11	23	21.38	0	0.00	21.30	23	6,360	0.36%
2020/09/10	4	21.95	0	0.00	21.95	4	6,376	0.06%
2020/09/09	15	22.01	1	21.85	22.00	14	6,468	0.22%
2020/09/07	7	22.25	10	22.50	22.25	-3	6,427	-0.05%
2020/09/04	19	22.46	68	22.66	22.35	-49	6,469	-0.76%
2020/09/03	7	22.84	7	22.76	22.70	0	6,644	0.00%
2020/09/02	2	22.95	0	0.00	22.95	2	6,651	0.03%
2020/09/01	1	23.25	2	23.10	22.95	-1	6,692	-0.01%
2020/08/31	2	22.90	7	23.49	23.40	-5	6,704	-0.07%
2020/08/28	15	22.85	0	0.00	22.85	15	6,691	0.22%
2020/08/27	12	23.38	1	23.50	23.25	11	6,694	0.16%
2020/08/26	37	24.17	4	24.19	23.75	33	6,770	0.49%
2020/08/25	10	23.38	15	23.38	23.80	-5	6,775	-0.07%
2020/08/24	11	22.39	17	22.33	22.35	-6	6,582	-0.09%
2020/08/21	20	22.10	20	22.50	22.65	0	6,562	0.00%
2020/08/20	3	21.00	0	0.00	21.40	3	6,455	0.05%
2020/08/19	6	21.13	0	0.00	21.05	6	6,351	0.09%
2020/08/18	10	22.00	0	0.00	22.00	10	6,304	0.16%
2020/08/17	3	22.12	5	22.00	22.00	-2	6,300	-0.03%
2020/08/14	3	21.55	57	21.63	21.65	-54	6,256	-0.86%
2020/08/13	22	21.65	7	21.99	21.55	15	6,285	0.24%
2020/08/12	25	21.46	0	0.00	21.80	25	6,304	0.40%
2020/08/11	0	0.00	5	21.59	21.30	-5	6,322	-0.08%
2020/08/10	4	20.84	0	0.00	20.70	4	6,249	0.06%
2020/08/07	3	20.72	40	20.68	20.40	-37	6,313	-0.59%
2020/08/06	5	21.25	2	21.05	21.00	3	6,282	0.05%
2020/08/05	0	0.00	7	21.36	21.40	-7	6,277	-0.11%
2020/08/04	3	21.57	20	21.10	21.55	-17	6,398	-0.27%
2020/08/03	10	22.60	37	22.07	21.60	-27	6,414	-0.42%
2020/07/31	10	22.60	0	0.00	22.55	10	6,417	0.16%
2020/07/30	10	22.65	3	22.45	22.65	7	6,480	0.11%
2020/07/29	0	0.00	56	22.37	22.35	-56	6,562	-0.85%
2020/07/28	22	22.49	50	22.48	22.60	-28	6,717	-0.42%
2020/07/27	31	22.43	30	22.51	22.40	1	6,658	0.02%
2020/07/24	29	22.33	6	22.23	22.25	23	6,722	0.34%
2020/07/23	1	22.10	86.4	21.71	22.20	-85.4	6,802	-1.26%
2020/07/22	1	21.20	5	21.29	21.35	-4	6,708	-0.06%
2020/07/21	13	21.05	15.1	21.20	21.40	-2.1	6,819	-0.03%
2020/07/20	25	21.04	16	21.10	20.95	9	6,989	0.13%
2020/07/17	23	21.16	1	21.00	20.80	22	7,040	0.31%
2020/07/16	51	21.82	44	21.72	21.85	7	7,015	0.10%
2020/07/15	29	20.90	23	21.14	20.85	6	7,043	0.09%
2020/07/14	32	21.16	25	21.30	21.30	7	7,133	0.10%
2020/07/13	65	20.47	62	20.49	21.00	3	7,124	0.04%
2020/07/10	71	20.09	15.2	20.08	20.00	55.8	7,442	0.75%
2020/07/09	74	21.05	35.5	21.26	20.75	38.5	7,579	0.51%
2020/07/08	65	20.08	12.7	20.73	20.90	52.3	7,453	0.70%
2020/07/07	11	19.61	8.2	19.45	19.00	2.8	7,427	0.04%
2020/07/06	85	18.95	50	18.96	19.15	35	7,413	0.47%
2020/07/03	26	18.48	0	0.00	18.35	26	7,230	0.36%
2020/07/01	1	18.45	3	18.15	18.35	-2	7,156	-0.03%
2020/06/30	4	18.58	58.3	18.52	18.80	-54.3	7,079	-0.77%
2020/06/29	25	18.35	46	18.08	18.60	-21	6,909	-0.30%
2020/06/24	25	16.97	13	16.95	17.15	12	6,648	0.18%
2020/06/23	20	17.90	22	17.43	17.15	-2	6,654	-0.03%
2020/06/22	3	17.05	6	17.23	17.30	-3	6,456	-0.05%
2020/06/19	10.9	17.01	8	17.22	17.00	2.9	6,411	0.05%
2020/06/18	13	17.50	5	17.53	17.25	8	6,432	0.12%
2020/06/16	34	17.38	35	17.07	17.25	-1	6,684	-0.01%
2020/06/15	25	16.57	119	16.46	16.60	-94	6,705	-1.40%	大賣/
2020/06/12	11	16.25	41	16.06	16.25	-30	6,707	-0.45%
2020/06/11	80	16.92	77	16.82	16.30	3	6,710	0.04%
2020/06/10	39	17.36	56	17.20	17.35	-17	6,646	-0.26%
2020/06/09	35	16.84	18	16.93	16.80	17	6,492	0.26%
2020/06/08	22	16.88	14.7	17.10	16.80	7.3	6,496	0.11%
2020/06/05	5	16.89	51.8	16.79	16.95	-46.8	6,431	-0.73%
2020/06/04	2	16.83	27.6	16.85	16.75	-25.6	6,418	-0.40%
2020/06/03	7	16.96	1	16.90	16.85	6	6,439	0.09%
2020/06/02	88.3	17.11	46	17.01	17.05	42.3	6,403	0.66%
2020/06/01	8	16.60	42	17.08	17.40	-34	6,272	-0.54%
2020/05/29	0	0.00	1	16.00	15.85	-1	6,228	-0.02%
2020/05/28	40	15.80	38	15.82	15.75	2	6,213	0.03%
2020/05/27	17	15.66	0	0.00	15.70	17	6,200	0.27%
2020/05/26	15	15.67	2	15.60	15.60	13	6,203	0.21%
2020/05/25	3	15.30	0	0.00	15.40	3	6,198	0.05%
2020/05/22	0	0.00	10	15.50	15.30	-10	6,178	-0.16%
2020/05/21	21	15.71	15	15.95	15.60	6	6,158	0.10%
2020/05/20	25	15.91	30	15.88	15.90	-5	6,142	-0.08%
2020/05/19	80	15.70	85	15.57	15.80	-5	6,114	-0.08%
2020/05/18	44	15.49	30	15.55	15.40	14	6,105	0.23%
2020/05/15	28	15.49	33	15.68	15.40	-5	6,050	-0.08%
2020/05/14	83	15.87	94	15.86	15.50	-11	6,025	-0.18%
2020/05/13	34	16.45	46	16.40	16.45	-12	5,935	-0.20%
2020/05/12	38	16.52	43.1	16.55	16.45	-5.1	5,944	-0.09%
2020/05/11	64	16.50	76	16.42	16.25	-12	5,907	-0.20%
2020/05/08	31	17.16	84	17.33	17.15	-53	5,773	-0.92%
2020/05/07	99	17.22	75.3	17.39	17.35	23.7	5,703	0.42%
2020/05/06	56	17.82	78	17.94	17.40	-22	5,668	-0.39%
2020/05/05	107	17.77	99.5	17.97	18.15	7.5	5,565	0.13%	大買/
2020/05/04	0	0.00	9	16.98	17.00	-9	5,416	-0.17%
2020/04/30	0	0.00	23	16.55	16.45	-23	5,214	-0.44%
2020/04/29	26	16.53	14	16.79	16.75	12	5,160	0.23%
2020/04/28	27	16.62	5	16.67	16.45	22	5,059	0.43%
2020/04/27	5	16.34	20	16.24	16.20	-15	4,919	-0.30%
2020/04/24	4	16.44	7	16.23	16.30	-3	4,826	-0.06%
2020/04/23	75	16.43	117	16.15	16.30	-42	4,647	-0.90%	大賣/
2020/04/22	55	15.36	78	15.29	15.40	-23	4,402	-0.52%
2020/04/21	31	15.14	37	15.02	15.15	-6	4,274	-0.14%
2020/04/20	58	15.05	58	15.12	15.35	0	4,172	0.00%
2020/04/17	129	14.88	32	14.63	14.50	97	3,953	2.45%	大買/
2020/04/16	47	15.96	35	15.98	15.15	12	3,783	0.32%
2020/04/15	31	15.82	53	15.74	16.00	-22	3,612	-0.61%
2020/04/14	15	14.94	119	14.68	14.80	-104	3,117	-3.34%	大賣/鉅額交易
2020/04/13	54	14.06	89	14.32	14.20	-35	2,852	-1.23%
2020/04/10	17	14.07	79	13.93	13.90	-62	2,740	-2.26%
2020/04/09	56	13.18	19	12.97	13.30	37	2,526	1.46%
2020/04/08	0	0.00	57	12.51	12.60	-57	2,426	-2.35%
2020/04/07	0	0.00	15	12.45	12.45	-15	2,438	-0.62%
2020/04/06	46	12.65	62	12.37	12.60	-16	2,495	-0.64%
2020/04/01	5	12.14	25	12.12	12.20	-20	2,444	-0.82%
2020/03/31	15	12.45	25	12.26	12.25	-10	2,432	-0.41%
2020/03/30	9	12.41	17	12.44	12.25	-8	2,436	-0.33%
2020/03/27	0	0.00	13	12.60	12.25	-13	2,397	-0.54%
2020/03/26	0	0.00	4	12.86	12.90	-4	2,330	-0.17%
2020/03/25	17	13.13	23	12.82	12.90	-6	2,288	-0.26%
2020/03/24	40	12.97	30	13.04	12.70	10	2,228	0.45%
2020/03/23	63	12.47	74	12.68	12.95	-11	2,109	-0.52%
2020/03/20	21	11.44	46	11.64	11.80	-25	1,876	-1.33%
2020/03/19	91	10.42	27	10.75	10.75	64	1,750	3.66%
2020/03/17	8	9.26	10	9.22	9.22	-2	1,598	-0.13%
2020/03/16	12	9.68	10	10.05	9.75	2	1,570	0.13%
2020/03/13	10	9.90	0	0.00	10.00	10	1,566	0.64%
2020/03/12	0	10.90	0	0.00	10.60	0	1,533	0.00%
2020/03/11	5	11.21	0	0.00	11.15	5	1,590	0.31%
2020/03/10	25	11.04	0	0.00	11.20	25	1,609	1.55%
2020/03/09	30	11.35	0	0.00	11.30	30	1,585	1.89%
2020/03/06	1	11.80	15	11.85	11.80	-14	1,556	-0.90%
2020/03/05	0	0.00	19	12.01	12.00	-19	1,598	-1.19%
2020/03/04	22	12.12	31	12.02	12.00	-9	1,622	-0.55%
2020/03/02	0	0.00	20	11.40	11.40	-20	1,562	-1.28%
2020/02/27	21	11.57	10	11.65	11.50	11	1,557	0.71%
2020/02/20	10	12.01	0	0.00	11.95	10	1,588	0.63%
2020/02/19	0	0.00	60	11.51	12.00	-60	1,578	-3.80%
2020/02/17	10	11.40	0	0.00	11.40	10	1,647	0.61%
2020/02/13	9	11.77	10	11.55	11.55	-1	1,669	-0.06%
2020/02/12	110	11.47	0	0.00	11.50	110	1,723	6.38%	大買/鉅額交易
2020/02/03	6	11.26	0	0.00	11.35	6	2,053	0.29%
2020/01/31	11	11.84	0	0.00	11.80	11	2,039	0.54%
2020/01/30	24	12.16	10	12.34	11.85	14	2,074	0.67%
2020/01/17	3	13.15	0	0.00	13.20	3	2,141	0.14%
2020/01/14	0	0.00	2.3	13.19	13.10	-2.3	2,775	-0.08%
2020/01/13	0	0.00	2	13.15	13.10	-2	3,071	-0.07%
2020/01/10	0	0.00	2	13.20	13.05	-2	3,112	-0.06%
2020/01/09	2	13.00	0	0.00	13.05	2	3,188	0.06%
2020/01/07	2	13.20	0	0.00	13.20	2	3,433	0.06%
2020/01/06	6	13.44	7	13.39	13.30	-1	3,476	-0.03%
2020/01/03	5	13.65	3	13.63	13.70	2	3,473	0.06%
2019/12/31	2	13.90	2	14.00	13.95	0	3,442	0.00%
2019/12/30	14	14.16	6	14.19	13.90	8	3,422	0.23%
2019/12/27	0	0.00	10.7	13.65	13.65	-10.7	3,364	-0.32%
2019/12/26	0	0.00	10	13.50	13.50	-10	3,356	-0.30%
2019/12/25	3	13.40	0	0.00	13.60	3	3,361	0.09%
2019/12/24	0	0.00	10	13.50	13.45	-10	3,345	-0.30%
2019/12/23	0	0.00	2	13.40	13.50	-2	3,344	-0.06%
2019/12/19	2	13.68	0	0.00	13.70	2	3,351	0.06%
2019/12/17	1	13.65	5	13.75	13.70	-4	3,356	-0.12%
2019/12/16	3	13.50	0.3	13.50	13.60	2.7	3,343	0.08%
2019/12/09	2	13.50	3	13.70	13.55	-1	3,338	-0.03%
2019/12/06	18	13.59	22	13.64	13.50	-4	3,320	-0.12%
2019/12/05	0	0.00	15	13.20	13.30	-15	3,235	-0.46%
2019/12/03	3	12.90	0	0.00	12.95	3	3,207	0.09%
2019/12/02	19	13.38	13	13.18	13.15	6	3,201	0.19%
2019/11/29	0	0.00	1	13.00	13.25	-1	3,153	-0.03%
2019/11/28	13	13.01	5	13.03	12.95	8	3,129	0.26%
2019/11/26	0	0.00	2	13.00	12.95	-2	3,130	-0.06%
2019/11/25	1	12.85	0	0.00	12.95	1	3,126	0.03%
2019/11/21	6	13.00	0	0.00	12.90	6	3,109	0.19%
2019/11/20	4	12.98	1	13.15	13.00	3	3,112	0.10%
2019/11/19	11	12.75	0	0.00	12.75	11	3,089	0.36%
2019/11/18	0	0.00	2	13.00	12.85	-2	3,062	-0.07%
2019/11/15	3	12.83	0	0.00	12.80	3	3,049	0.10%
2019/11/14	6	13.12	0	0.00	13.00	6	3,037	0.20%
2019/11/13	2	12.80	0	0.00	12.80	2	2,963	0.07%
2019/11/12	0	0.00	3	12.80	12.70	-3	2,959	-0.10%
2019/11/11	5	13.03	2	12.80	12.70	3	2,949	0.10%
2019/11/08	5	13.25	0	0.00	13.00	5	2,865	0.17%
2019/11/07	3	13.50	35.1	13.26	13.20	-32.1	2,815	-1.14%
2019/11/06	10	13.45	0	0.00	13.30	10	2,781	0.36%
2019/11/05	5	13.45	10	13.75	13.45	-5	2,741	-0.18%
2019/11/04	17	13.91	16	14.04	13.95	1	2,657	0.04%
2019/10/31	0	0.00	17.6	13.63	13.45	-17.6	2,475	-0.71%
2019/10/30	18	13.67	18	13.75	13.60	0	2,441	0.00%
2019/10/29	30	13.78	19	13.91	13.60	11	2,421	0.45%
2019/10/28	20	13.91	14	14.03	13.85	6	2,356	0.25%
2019/10/25	40	14.31	159	14.13	14.10	-119	2,311	-5.15%	大賣/鉅額交易
2019/10/24	82	14.42	48	14.28	14.50	34	2,233	1.52%
2019/10/23	43	14.07	13	14.14	14.05	30	2,073	1.45%
2019/10/22	141	14.57	121	14.36	14.20	20	2,031	0.98%	大買/大賣/
2019/10/21	106	14.17	27	14.17	14.35	79	1,644	4.80%	大買/
2019/10/18	2	13.20	11.4	13.01	13.05	-9.4	1,344	-0.70%
2019/10/17	24	13.35	23	13.70	13.30	1	1,312	0.08%
2019/10/16	50	13.59	56	13.61	13.60	-6	1,228	-0.49%
2019/10/15	43	13.15	23	13.17	13.25	20	1,068	1.87%
2019/10/14	0	0.00	14	12.88	12.80	-14	1,008	-1.39%
2019/10/09	5	12.60	20	12.50	12.55	-15	953	-1.57%
2019/09/26	0	0.00	1	12.20	12.15	-1	1,080	-0.09%
2019/09/25	0	0.00	1	12.25	12.25	-1	1,087	-0.09%
2019/09/24	30	12.37	0	0.00	12.25	30	1,118	2.68%
2019/09/20	0	0.00	13	12.42	12.45	-13	1,110	-1.17%
2019/09/18	0	0.00	2	12.20	12.15	-2	1,125	-0.18%
2019/09/12	4	11.99	0	0.00	12.00	4	1,154	0.35%
2019/09/11	30	12.02	10	12.05	12.05	20	1,167	1.71%
2019/09/10	20	11.80	0	0.00	11.75	20	1,147	1.74%
2019/09/09	10	11.70	0	0.00	11.70	10	1,165	0.86%
2019/09/04	0	0.00	56	11.47	11.45	-56	1,216	-4.60%
2019/09/03	0	0.00	21	11.55	11.55	-21	1,271	-1.65%
2019/08/28	0	0.00	11	11.51	11.65	-11	1,460	-0.75%
2019/08/22	8	11.31	0	0.00	11.30	8	1,674	0.48%
2019/08/16	11	11.30	0	0.00	11.40	11	1,953	0.56%
2019/08/15	0	0.00	1	11.40	11.30	-1	1,991	-0.05%
2019/08/13	1	12.00	0	0.00	11.80	1	2,158	0.05%
2019/08/08	0	0.00	1	11.90	11.95	-1	2,466	-0.04%
2019/08/02	0	0.00	1	12.00	12.00	-1	3,107	-0.03%
2019/08/01	0	0.00	30	12.00	12.10	-30	3,433	-0.87%
2019/07/31	0	0.00	4	12.10	12.10	-4	3,469	-0.12%
2019/07/30	0	0.00	0.4	12.10	12.15	-0.4	3,457	-0.01%
2019/07/29	1	12.30	6.1	12.20	12.20	-5.1	3,449	-0.15%
2019/07/26	0	0.00	1	12.50	12.35	-1	3,434	-0.03%
2019/07/24	0	0.00	0	12.60	12.65	0	3,414	0.00%
2019/07/18	0	0.00	1	12.45	12.50	-1	3,326	-0.03%
2019/07/12	0	0.00	20	12.35	12.35	-20	3,271	-0.61%
2019/07/09	34	12.70	8	12.66	12.70	26	3,242	0.80%
2019/07/05	20	12.45	0	0.00	12.35	20	3,155	0.63%
2019/07/04	0	0.00	20	12.10	12.10	-20	3,084	-0.65%
2019/06/27	0	0.00	2	12.15	12.10	-2	3,006	-0.07%
2019/06/26	0	0.00	1	12.20	12.20	-1	2,997	-0.03%
2019/06/25	0	0.00	22	12.15	12.05	-22	2,981	-0.74%
2019/06/19	0	0.00	3	11.90	11.90	-3	2,897	-0.10%
2019/06/18	0	0.00	5	11.96	11.95	-5	2,880	-0.17%
2019/06/17	2	11.90	0	0.00	11.90	2	2,871	0.07%
2019/06/14	3	12.20	1	12.20	12.15	2	2,849	0.07%
2019/06/13	14	12.14	0	0.00	12.10	14	2,833	0.49%
2019/06/12	0	0.00	2	12.30	12.35	-2	2,809	-0.07%
2019/06/11	0	0.00	1	12.55	12.45	-1	2,793	-0.04%
2019/06/10	1	12.35	33	12.36	12.35	-32	2,724	-1.17%
2019/06/06	2	12.40	6	12.40	12.40	-4	2,686	-0.15%
2019/06/05	10	12.80	34.4	12.71	12.80	-24.4	2,633	-0.93%
2019/06/04	11	12.75	0	0.00	12.80	11	2,526	0.44%
2019/06/03	4	12.85	55	13.08	12.85	-51	2,500	-2.04%
2019/05/31	10	12.90	0	0.00	12.95	10	2,466	0.41%
2019/05/30	0	0.00	6	13.05	13.10	-6	2,432	-0.25%
2019/05/29	59	13.41	25	13.32	13.10	34	2,397	1.42%
2019/05/28	6	13.22	2	13.20	13.20	4	2,284	0.18%
2019/05/27	6.7	13.16	7	13.04	13.20	-0.3	2,186	-0.01%
2019/05/24	11	12.85	12	12.79	12.70	-1	2,078	-0.05%
2019/05/23	16	12.96	6	12.92	12.85	10	2,032	0.49%
2019/05/22	15	12.83	0	0.00	12.85	15	1,972	0.76%
2019/05/21	42	13.30	4	13.15	13.05	38	1,918	1.98%
2019/05/20	6	13.03	1	12.60	12.70	5	1,780	0.28%
2019/05/17	12	13.15	26	13.28	13.05	-14	1,732	-0.81%
2019/05/16	12	13.42	13	13.56	13.20	-1	1,624	-0.06%
2019/05/15	2	12.90	18	13.04	13.20	-16	1,413	-1.13%
2019/05/14	21	12.70	71.7	13.06	13.40	-50.7	1,238	-4.09%
2019/05/13	18	12.10	12	12.19	12.20	6	991	0.61%
2019/05/10	46	11.75	25	11.44	11.80	21	891	2.36%
2019/05/09	74	12.58	32	12.70	12.10	42	751	5.59%
2019/05/08	11	11.11	1	11.35	11.65	10	410	2.44%
2019/04/30	0.5	10.80	0	0.00	10.85	0.5	347	0.14%
2019/04/29	0	0.00	20.2	10.80	10.80	-20.2	348	-5.80%
2019/04/25	5	10.90	0	0.00	10.90	5	353	1.41%
2019/04/24	0	0.00	30	11.00	10.95	-30	352	-8.51%
2019/04/17	0	0.00	16	11.00	10.95	-16	342	-4.68%
2019/04/16	1	10.95	0	0.00	11.00	1	336	0.30%
2019/04/15	2	10.90	0	0.00	10.95	2	336	0.59%
2019/04/11	2	11.10	0	0.00	11.10	2	333	0.60%
2019/04/03	3	11.00	0	0.00	10.90	3	326	0.92%
2019/04/01	5	11.05	0	0.00	11.05	5	324	1.54%
2019/03/22	0	0.00	1	11.35	11.30	-1	381	-0.26%
2019/03/19	0	0.00	1	11.35	11.40	-1	382	-0.26%
2019/03/04	3	11.23	0	0.00	11.20	3	457	0.66%
2019/02/26	0	0.00	10	11.10	11.05	-10	443	-2.26%
2019/02/21	0	0.00	1	11.00	11.00	-1	435	-0.23%
2019/02/15	0	0.00	7	11.00	11.00	-7	425	-1.64%
2019/02/14	0	0.00	57.8	10.96	11.00	-57.8	423	-13.64%
2019/01/28	2	10.85	0	0.00	10.85	2	417	0.48%
2019/01/22	0.2	10.80	2	10.90	10.85	-1.8	434	-0.41%
2019/01/21	0	0.00	0.1	10.85	10.90	-0.1	455	-0.01%
2019/01/18	0.8	10.90	0	0.00	10.90	0.8	515	0.15%
2019/01/17	0.2	10.90	86.7	10.85	10.95	-86.5	521	-16.59%
2019/01/16	0	0.00	6	10.90	10.85	-6	515	-1.16%
2019/01/15	0	10.85	0	0.00	10.85	0	517	0.00%
2019/01/09	0	0.00	20	11.00	11.05	-20	531	-3.76%
2019/01/04	0	0.00	14	10.85	10.85	-14	547	-2.56%
2018/12/26	2	10.80	0	0.00	10.80	2	614	0.33%
2018/12/20	0	0.00	0.5	10.90	10.95	-0.5	638	-0.08%
2018/11/29	1	12.15	1	12.00	11.85	0	609	0.00%
2018/11/15	0	0.00	1	11.00	10.95	-1	570	-0.18%
2018/10/30	1	10.80	0	0.00	10.85	1	594	0.17%
2018/10/24	1	11.95	0	0.00	11.95	1	510	0.20%
2018/10/12	0	0.00	1	12.25	12.35	-1	488	-0.20%
2018/10/11	1	12.15	0	0.00	12.15	1	483	0.21%
2018/10/08	20	12.60	3	12.72	12.90	17	439	3.87%
2018/10/05	0	0.00	31	12.80	12.60	-31	432	-7.17%
2018/10/04	0	0.00	2	13.00	12.95	-2	420	-0.48%
2018/10/02	0	0.00	17	13.28	13.30	-17	410	-4.14%
2018/10/01	0	0.00	8.2	13.23	13.35	-8.2	406	-2.01%
2018/09/28	2	13.25	5	13.15	13.05	-3	396	-0.76%
2018/09/27	7	13.06	0	0.00	13.15	7	386	1.81%
2018/09/06	1	12.20	1	12.15	12.20	0	320	0.00%
2018/09/05	0	0.00	6	12.20	12.20	-6	326	-1.84%
2018/09/04	0	0.00	11	12.40	12.35	-11	326	-3.37%
2018/08/29	10	12.00	0	0.00	12.05	10	316	3.16%
2018/08/24	1	11.95	0	0.00	11.95	1	332	0.30%
2018/08/21	0	0.00	9	11.90	11.90	-9	349	-2.57%
2018/08/20	2	11.95	12	11.84	11.75	-10	347	-2.88%
2018/08/14	1	11.90	8	11.90	11.95	-7	349	-2.00%
2018/08/13	3	12.00	0	0.00	11.90	3	344	0.87%
2018/08/10	0	0.00	6	12.20	12.25	-6	337	-1.78%
2018/08/08	0	0.00	10	12.35	12.35	-10	343	-2.91%
2018/08/07	0	0.00	10	12.31	12.20	-10	359	-2.79%
2018/08/01	0	0.00	5	12.30	12.35	-5	363	-1.38%
2018/07/31	0	0.00	19	12.23	12.20	-19	360	-5.27%
2018/07/27	2	12.15	10	12.20	12.20	-8	357	-2.24%
2018/07/26	10	12.15	1	12.20	12.20	9	358	2.51%
2018/07/05	0	0.00	10	12.10	12.10	-10	517	-1.93%
2018/07/04	0	0.00	29	12.20	12.15	-29	518	-5.60%
2018/06/27	0	0.00	0.1	12.25	12.25	-0.1	537	-0.01%
2018/06/26	2	12.30	17	12.25	12.25	-15	544	-2.75%
2018/06/22	2	12.30	40	12.35	12.40	-38	545	-6.97%
2018/06/15	0	0.00	94	12.60	12.65	-94	554	-16.94%
2018/05/25	2	12.40	0	0.00	12.50	2	543	0.37%
2018/05/22	2	12.65	0	0.00	12.55	2	546	0.37%
2018/04/26	2	13.05	0	0.00	12.90	2	568	0.35%
2018/04/25	2	12.90	9	13.00	13.00	-7	562	-1.25%
2018/04/12	0	0.00	39	13.05	12.95	-39	549	-7.10%
2018/04/11	2	13.05	50	13.05	13.00	-48	553	-8.67%
2018/04/10	0	0.00	3.1	12.95	13.00	-3.1	547	-0.56%
2018/04/09	0	12.90	0	0.00	12.95	0	548	0.00%
2018/04/03	1	13.05	0	0.00	13.05	1	548	0.18%
2018/04/02	0	0.00	6	12.85	13.05	-6	550	-1.09%
2018/03/31	5	12.75	0	0.00	12.75	5	558	0.90%
2018/03/28	0	12.70	0	0.00	12.75	0	579	0.00%
2018/03/22	2	12.90	0	0.00	12.90	2	565	0.35%
2018/03/16	1	13.10	0	0.00	13.00	1	559	0.18%
2018/03/12	0	0.00	20	13.13	13.25	-20	556	-3.59%
2018/02/21	2	12.65	0	0.00	12.75	2	560	0.36%
2018/02/09	0	0.00	10	12.50	12.50	-10	563	-1.78%
2018/02/01	0	0.00	0.2	13.30	13.40	-0.2	589	-0.03%
2018/01/29	0	0.00	10	13.65	13.65	-10	600	-1.67%
2018/01/23	0	0.00	1	13.60	13.65	-1	602	-0.17%
2018/01/22	10	13.60	0	0.00	13.50	10	596	1.68%
2018/01/19	0	0.00	2	13.80	13.75	-2	592	-0.34%
2018/01/18	0	0.00	1	13.85	13.85	-1	592	-0.17%
2018/01/12	0	0.00	71.9	13.80	13.95	-71.9	590	-12.17%
2018/01/10	0	0.00	3	13.80	13.80	-3	590	-0.51%
2018/01/09	0	0.00	1	14.05	14.00	-1	585	-0.17%
2018/01/08	8	14.09	13	14.06	14.00	-5	579	-0.86%
2018/01/04	0	0.00	2	13.50	13.50	-2	499	-0.40%