台聚 (1304)-元大-南投券商分點個股進出

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

台聚

(1304)

可現股當沖

股價
16.15
漲跌
▲0.20
漲幅
+1.25%
成交量
2,773張
產業
上市塑膠類股
801人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台聚 (1304)籌碼相關－元大-南投券商分點個股進出

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

元大-南投券商分點個股進出
元大-南投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
2024/05/13	0	0.00	142	16.10	16.15	-142	2,120	-6.70%	大賣/鉅額交易
2024/05/10	0	0.00	70	15.97	15.95	-70	2,081	-3.36%
2024/05/09	4.1	15.70	1.3	15.81	15.60	2.8	2,060	0.14%
2024/05/08	0.2	15.85	50	15.65	15.70	-49.8	2,038	-2.44%
2024/05/07	214	15.83	0	0.00	15.75	214	2,000	10.70%	大買/鉅額交易
2024/05/06	1	16.00	3	16.03	16.00	-2	1,923	-0.10%
2024/05/03	0.3	16.35	0	0.00	16.10	0.3	1,893	0.02%
2024/05/02	13	16.10	63.1	16.12	16.15	-50.1	1,865	-2.69%
2024/04/30	117.1	15.92	0	16.00	15.85	117.1	1,825	6.41%	大買/鉅額交易
2024/04/29	2	16.40	46	16.33	16.40	-44	1,653	-2.66%
2024/04/26	32	16.05	0	0.00	16.10	32	1,588	2.01%
2024/04/24	1	16.20	0	0.00	16.20	1	1,575	0.06%
2024/04/23	8	16.49	8	16.31	16.35	0	1,604	0.00%
2024/04/22	6	16.28	4	16.43	16.25	2	1,602	0.12%
2024/04/19	5	16.13	3	16.38	16.00	2	1,572	0.13%
2024/04/18	1	16.30	0	0.00	16.35	1	1,538	0.06%
2024/04/17	1	16.20	0	0.00	16.20	1	1,514	0.07%
2024/04/16	4	16.40	26	16.46	16.20	-22	1,501	-1.47%
2024/04/15	29	16.86	15	16.62	16.70	14	1,452	0.97%
2024/04/12	2	16.10	0	0.00	16.10	2	1,342	0.15%
2024/04/11	1	16.35	0	0.00	16.20	1	1,329	0.08%
2024/04/10	1	16.55	0	16.55	16.50	1	1,313	0.08%
2024/04/09	0	16.59	91	16.15	16.60	-91	1,297	-7.01%
2024/04/08	0	0.00	65	16.00	16.00	-65	1,257	-5.17%
2024/04/03	10	15.95	0	0.00	15.95	10	1,238	0.81%
2024/04/02	1	16.20	0	0.00	16.15	1	1,224	0.08%
2024/04/01	1	16.35	3	16.18	16.30	-2	1,213	-0.16%
2024/03/28	0	0.00	3	15.95	15.95	-3	1,200	-0.25%
2024/03/26	5	16.02	101	16.08	16.05	-96	1,197	-8.02%	大賣/
2024/03/25	101	15.90	5.5	15.92	16.05	95.5	1,166	8.18%	大買/
2024/03/22	3	16.20	0	0.00	16.20	3	1,142	0.26%
2024/03/21	51	16.40	101	16.25	16.40	-50	1,175	-4.25%	大賣/
2024/03/19	0.5	16.70	128	16.63	16.50	-127.5	1,162	-10.97%	大賣/鉅額交易
2024/03/18	127	16.34	0	0.00	16.55	127	1,153	11.01%	大買/鉅額交易
2024/03/15	3	16.88	4	16.90	16.75	-1	1,121	-0.09%
2024/03/14	0	0.00	2	17.20	17.10	-2	1,089	-0.18%
2024/03/13	2	17.10	0	0.00	17.15	2	1,079	0.19%
2024/03/12	0	0.00	2	17.55	17.40	-2	1,079	-0.19%
2024/03/08	201	17.34	100	17.05	17.00	101	1,083	9.32%	大買/鉅額交易
2024/03/07	106	17.55	0	0.00	17.55	106	1,055	10.05%	大買/鉅額交易
2024/03/05	2.5	17.85	3	17.85	17.85	-0.5	1,041	-0.05%
2024/03/04	2	18.00	1	17.90	17.95	1	1,036	0.10%
2024/02/27	0	0.00	4	18.15	18.20	-4	1,022	-0.39%
2024/02/22	1	18.65	0	0.00	18.65	1	1,043	0.10%
2024/02/19	0	0.00	3	18.53	18.75	-3	1,047	-0.29%
2024/02/16	0	0.00	4	18.28	18.20	-4	1,075	-0.37%
2024/02/15	0	0.00	3	18.05	18.05	-3	1,070	-0.28%
2024/02/05	1	18.05	0	0.00	18.10	1	1,072	0.09%
2024/02/01	1.4	18.48	0	0.00	18.50	1.4	1,085	0.13%
2024/01/25	9	18.30	0	0.00	18.15	9	1,117	0.81%
2024/01/24	0	0.00	100	18.38	18.50	-100	1,112	-8.99%
2024/01/23	0	0.00	1	18.25	18.25	-1	1,110	-0.09%
2024/01/22	2	18.00	1	18.20	17.95	1	1,108	0.09%
2024/01/19	20	17.85	0	0.00	17.90	20	1,108	1.80%
2024/01/18	101	17.90	0	0.00	17.90	101	1,101	9.17%	大買/鉅額交易
2024/01/17	2	18.10	0	0.00	18.05	2	1,091	0.18%
2024/01/09	0	0.00	1	19.50	19.25	-1	1,243	-0.08%
2024/01/08	3	19.60	0	0.00	19.60	3	1,244	0.24%
2023/12/29	1	19.80	0	0.00	19.75	1	1,255	0.08%
2023/12/25	2	19.65	0	19.70	19.60	2	1,265	0.16%
2023/12/22	0	0.00	0	20.00	19.95	0	1,251	0.00%
2023/12/21	3	20.45	0	0.00	20.30	3	1,242	0.24%
2023/12/20	2	20.28	0	0.00	20.45	2	1,234	0.16%
2023/12/19	1	20.25	0.2	20.25	20.15	0.8	1,229	0.06%
2023/12/18	0	20.55	9.3	20.66	20.75	-9.3	1,220	-0.76%
2023/12/15	0	0.00	1.1	19.70	20.20	-1.1	1,151	-0.09%
2023/12/14	0	0.00	0.1	19.50	19.45	-0.1	1,113	0.00%
2023/12/13	0.1	19.35	0	0.00	19.20	0.1	1,107	0.00%
2023/12/12	1	19.30	0	0.00	19.25	1	1,122	0.09%
2023/12/08	1.1	19.55	1	19.70	19.55	0.1	1,152	0.00%
2023/12/07	1	19.55	0	0.00	19.50	1	1,166	0.09%
2023/12/06	1	19.75	0	0.00	19.70	1	1,181	0.08%
2023/12/05	0	0.00	0.2	19.95	19.75	-0.2	1,226	-0.01%
2023/12/04	0	0.00	1.1	19.76	19.95	-1.1	1,212	-0.09%
2023/12/01	1.1	19.85	0	0.00	19.80	1.1	1,211	0.09%
2023/11/30	0.1	19.65	250	19.57	19.65	-250	1,216	-20.55%	大賣/鉅額交易
2023/11/28	1.1	19.90	0	0.00	19.85	1.1	1,222	0.09%
2023/11/24	1	19.95	1	19.90	19.90	0	1,236	0.00%
2023/11/22	0	0.00	1	20.00	20.20	-1	1,239	-0.08%
2023/11/21	0	0.00	6	20.10	20.05	-6	1,249	-0.48%
2023/11/20	0	0.00	1	19.95	19.95	-1	1,239	-0.08%
2023/11/15	0	0.00	1.5	19.33	19.75	-1.5	1,245	-0.12%
2023/11/14	0.2	18.90	0	0.00	19.00	0.2	1,228	0.02%
2023/11/13	50.3	18.90	0	0.00	18.80	50.3	1,269	3.96%
2023/11/10	108	19.00	0	0.00	19.00	108	1,304	8.28%	大買/鉅額交易
2023/11/06	1	19.30	2.3	19.51	19.55	-1.3	1,358	-0.10%
2023/11/03	1	19.25	0	0.00	19.30	1	1,361	0.07%
2023/11/02	1.3	19.32	1	19.35	19.40	0.3	1,368	0.02%
2023/11/01	0	0.00	2	19.25	19.20	-2	1,400	-0.14%
2023/10/31	1	19.20	1	19.35	19.25	0	1,457	0.00%
2023/10/30	0	0.00	0.4	19.35	19.25	-0.4	1,581	-0.03%
2023/10/27	0	0.00	0.6	19.40	19.20	-0.6	1,610	-0.04%
2023/10/26	1	19.35	0.1	19.55	19.25	0.9	1,654	0.05%
2023/10/25	0.1	19.30	0	0.00	19.55	0.1	1,676	0.01%
2023/10/23	1	19.20	177	19.27	19.20	-176	1,735	-10.14%	大賣/鉅額交易
2023/10/19	2	19.43	0.4	19.60	19.45	1.7	1,748	0.09%
2023/10/18	146	19.73	1	19.65	20.30	145	1,730	8.38%	大買/鉅額交易
2023/10/17	0	20.30	0	0.00	20.10	0	1,607	0.00%
2023/10/16	1	20.35	0.8	20.30	20.45	0.2	1,618	0.01%
2023/10/13	1	20.20	0	0.00	20.25	1	1,643	0.06%
2023/10/12	2	20.20	0.1	20.25	20.45	1.9	1,664	0.11%
2023/10/11	46.1	20.10	1	20.10	20.10	45.1	1,676	2.69%
2023/10/04	53.1	20.38	0	0.00	20.30	53.1	1,727	3.07%
2023/10/02	0.1	20.75	0	0.00	20.70	0.1	1,736	0.01%
2023/09/26	25.1	20.86	0	0.00	20.80	25.1	1,860	1.35%
2023/09/22	1	21.30	1	21.10	21.20	0	1,963	0.00%
2023/09/21	28.1	21.16	0	0.00	21.10	28.1	1,967	1.43%
2023/09/20	3.1	21.52	0	0.00	21.50	3.1	1,959	0.16%
2023/09/19	0	0.00	1	21.80	21.75	-1	1,964	-0.05%
2023/09/18	0	0.00	0.1	21.90	21.80	-0.1	1,969	-0.01%
2023/09/15	1	21.60	0	21.90	21.80	1	1,981	0.05%
2023/09/14	1.1	21.79	0	0.00	21.85	1.1	1,968	0.06%
2023/09/13	0	0.00	61.1	21.95	21.85	-61.1	1,988	-3.07%
2023/09/12	61	21.24	0	0.00	21.35	61	2,011	3.03%
2023/09/11	3.1	21.65	0	0.00	21.45	3.1	2,004	0.15%
2023/09/08	0	0.00	138.2	22.00	21.85	-138.2	1,980	-6.98%	大賣/鉅額交易
2023/09/06	59.1	21.20	0	0.00	21.10	59.1	1,934	3.05%
2023/09/05	80.1	21.48	0	0.00	21.45	80.1	1,927	4.15%
2023/09/04	0	0.00	2.2	21.61	21.75	-2.2	1,922	-0.11%
2023/09/01	5.1	21.20	0	0.00	21.25	5.1	1,911	0.27%
2023/08/30	0.1	21.20	0	0.00	21.10	0.1	1,919	0.01%
2023/08/25	0	0.00	46	20.83	20.90	-46	1,933	-2.38%
2023/08/24	46	20.55	0.1	20.80	20.60	46	1,925	2.39%
2023/08/22	0.1	20.80	2	20.65	20.70	-2	1,949	-0.10%
2023/08/21	0	0.00	0.1	21.00	21.10	-0.1	1,949	0.00%
2023/08/18	0	0.00	0.1	20.95	21.00	-0.1	1,943	-0.01%
2023/08/17	1.1	20.56	0.1	20.95	20.85	1	1,924	0.05%
2023/08/16	2.1	21.48	0	0.00	21.25	2.1	1,882	0.11%
2023/08/15	0	0.00	0.1	22.40	22.25	-0.1	1,837	-0.01%
2023/08/11	0	0.00	0	23.45	23.55	0	1,820	0.00%
2023/08/09	0	0.00	0	24.10	24.10	0	1,815	0.00%
2023/08/08	0	0.00	0	24.30	24.45	0	1,801	0.00%
2023/08/04	0	24.20	0	0.00	24.30	0	1,743	0.00%
2023/08/02	2.1	24.79	3	24.50	24.30	-0.9	1,703	-0.05%
2023/08/01	0	0.00	7	23.56	23.60	-7	1,583	-0.44%
2023/07/31	0	0.00	1.5	23.38	23.30	-1.5	1,573	-0.10%
2023/07/28	0	0.00	25	22.75	22.75	-25	1,538	-1.62%
2023/07/27	0	0.00	2.2	22.50	22.55	-2.2	1,522	-0.14%
2023/07/26	2	22.85	78.3	22.98	22.90	-76.3	1,496	-5.10%
2023/07/24	51	22.70	0	0.00	22.50	51	1,450	3.52%
2023/07/21	2	22.65	14	22.75	22.80	-12	1,442	-0.83%
2023/07/19	3	22.32	52	22.35	22.35	-49	1,461	-3.35%
2023/07/18	17	22.46	1	22.70	22.20	16	1,456	1.10%
2023/07/17	1	22.30	0	0.00	22.30	1	1,441	0.07%
2023/07/14	3.2	22.21	0	0.00	22.30	3.2	1,443	0.22%
2023/07/13	1.2	22.56	5	22.60	22.30	-3.8	1,447	-0.26%
2023/07/12	100.7	22.65	1	22.75	22.60	99.7	1,475	6.76%
2023/07/10	1	23.05	10	23.10	23.10	-9	1,463	-0.61%
2023/07/07	0.1	23.25	0	0.00	23.15	0.1	1,469	0.01%
2023/07/06	4.3	24.25	0.2	23.79	23.65	4.1	1,460	0.28%
2023/07/05	2	24.70	10	24.69	24.70	-8	1,445	-0.55%
2023/07/04	40	24.34	21.3	24.48	24.50	18.7	1,469	1.27%
2023/07/03	1.3	24.18	6.1	24.17	24.05	-4.8	1,458	-0.33%
2023/06/30	0.1	23.25	0	0.00	23.10	0.1	1,376	0.01%
2023/06/21	0	0.00	1	23.30	23.25	-1	1,496	-0.07%
2023/06/20	1	23.40	0	0.00	23.40	1	1,517	0.07%
2023/06/19	4	23.46	0	0.00	23.45	4	1,579	0.25%
2023/06/16	1	23.65	1.1	23.65	23.80	-0.1	1,603	0.00%
2023/06/14	1.1	23.10	1	23.05	23.10	0.1	1,935	0.00%
2023/06/06	1	23.35	0	0.00	23.45	1	2,044	0.05%
2023/06/05	0	0.00	1.3	23.39	23.40	-1.3	2,051	-0.06%
2023/06/02	0.1	23.00	0	0.00	23.00	0.1	2,043	0.00%
2023/06/01	1	22.80	0	0.00	22.80	1	2,054	0.05%
2023/05/30	3.5	22.83	0	0.00	22.85	3.5	2,069	0.17%
2023/05/29	1	22.90	2	22.90	22.85	-1	2,082	-0.05%
2023/05/26	2	22.90	0	0.00	22.80	2	2,086	0.10%
2023/05/19	3	23.55	0	0.00	23.50	3	2,161	0.14%
2023/05/12	0	0.00	1	23.65	23.45	-1	2,184	-0.05%
2023/05/11	0	0.00	1	23.65	23.60	-1	2,197	-0.05%
2023/05/05	4.4	24.43	0.1	24.45	24.45	4.3	2,280	0.19%
2023/05/04	4	24.70	0	0.00	24.70	4	2,310	0.17%
2023/05/03	2	25.05	6	25.10	25.05	-4	2,326	-0.17%
2023/05/02	6	25.35	0	0.00	25.40	6	2,399	0.25%
2023/04/26	0	0.00	6	25.39	25.55	-6	2,506	-0.24%
2023/04/25	5	25.09	0	0.00	25.10	5	2,540	0.20%
2023/04/21	1	25.35	1	25.70	25.40	0	2,592	0.00%
2023/04/20	1.5	25.43	2.1	25.52	25.35	-0.6	2,690	-0.02%
2023/04/17	1	25.70	1.1	25.88	25.80	-0.1	2,689	0.00%
2023/04/12	0	0.00	1	26.85	26.85	-1	2,630	-0.04%
2023/04/11	0	0.00	10.1	26.85	26.90	-10.1	2,635	-0.38%
2023/04/10	1	26.90	0.3	26.85	26.95	0.8	2,662	0.03%
2023/04/07	1	27.15	11	26.95	27.05	-10	2,666	-0.37%
2023/04/06	2	26.93	1	26.65	26.55	1	2,665	0.04%
2023/03/31	0	0.00	10	26.70	26.50	-10	2,707	-0.37%
2023/03/29	2	26.63	1.2	26.53	26.50	0.9	2,903	0.03%
2023/03/28	0.3	26.45	6	26.08	26.45	-5.7	2,953	-0.19%
2023/03/27	1	25.70	1	25.80	25.65	0	2,956	0.00%
2023/03/24	6	25.84	0	25.80	25.75	6	3,050	0.20%
2023/03/23	1	26.05	1	26.10	26.10	0	3,104	0.00%
2023/03/22	1	26.05	2	26.03	26.05	-1	3,135	-0.03%
2023/03/21	0.5	26.70	1.2	26.85	26.55	-0.7	3,134	-0.02%
2023/03/20	2	27.08	11	26.85	26.90	-9	3,101	-0.29%
2023/03/17	1.1	26.54	24	26.54	26.30	-22.9	3,075	-0.74%
2023/03/15	0	0.00	7	25.49	25.10	-7	2,865	-0.24%
2023/03/13	0	25.00	0	0.00	24.90	0	2,867	0.00%
2023/03/09	1	24.85	10	24.90	24.90	-9	2,919	-0.31%
2023/03/07	0	0.00	10	24.95	24.85	-10	3,081	-0.32%
2023/03/03	0.1	24.54	0	0.00	24.40	0.1	3,099	0.00%
2023/02/23	0	0.00	1	25.15	25.10	-1	3,069	-0.03%
2023/02/22	0.3	25.10	0	0.00	25.20	0.3	3,084	0.01%
2023/02/20	10	25.10	0	0.00	25.10	10	3,082	0.32%
2023/02/16	0.2	24.05	0	0.00	23.95	0.2	3,063	0.01%
2023/02/15	1	24.10	5	24.10	23.95	-4	3,064	-0.13%
2023/02/13	0.5	23.90	0	0.00	23.95	0.5	3,074	0.02%
2023/02/03	0.1	24.45	1	24.05	24.35	-0.9	3,004	-0.03%
2023/02/02	0	0.00	8	24.05	24.30	-8	2,963	-0.27%
2023/02/01	0	0.00	1	23.95	23.90	-1	2,926	-0.03%
2023/01/31	0	0.00	1	24.15	23.75	-1	2,906	-0.03%
2023/01/16	0	0.00	1	23.25	23.30	-1	2,796	-0.04%
2023/01/13	0	0.00	0	23.40	23.35	0	2,759	0.00%
2023/01/12	0	0.00	2	23.40	23.20	-2	2,804	-0.07%
2023/01/11	0	0.00	1	23.10	23.30	-1	2,812	-0.04%
2023/01/10	1	22.70	0	0.00	22.85	1	2,796	0.04%
2023/01/09	0	0.00	6	22.42	22.40	-6	2,707	-0.22%
2023/01/06	1	21.90	0	0.00	21.90	1	2,677	0.04%
2023/01/04	1	22.10	0	0.00	22.05	1	2,705	0.04%
2022/12/23	0	0.00	5	22.27	22.10	-5	2,595	-0.19%
2022/12/22	1.2	21.84	2	21.70	21.75	-0.8	2,525	-0.03%
2022/12/19	0	21.10	0	0.00	21.10	0	2,302	0.00%
2022/12/16	2	21.55	0	0.00	21.50	2	2,245	0.09%
2022/12/15	2	21.80	11	22.17	21.75	-9	2,152	-0.42%
2022/12/13	2	21.33	1.1	21.28	21.40	0.9	2,046	0.04%
2022/12/12	0	0.00	1	20.65	20.90	-1	1,987	-0.05%
2022/12/09	0	0.00	0.1	21.45	21.05	-0.1	1,987	0.00%
2022/12/07	0.1	20.90	0	20.85	20.75	0	1,869	0.00%
2022/12/06	2.1	21.40	0	0.00	21.05	2.1	1,862	0.11%
2022/12/02	0.1	22.05	0	0.00	21.90	0.1	1,826	0.00%
2022/12/01	22	22.20	0	0.00	22.25	22	1,809	1.22%
2022/11/30	31	22.22	5.2	21.84	22.40	25.8	1,749	1.48%
2022/11/29	0.2	20.95	2	20.95	20.90	-1.8	1,582	-0.11%
2022/11/28	5	20.55	5	20.65	20.80	0	1,595	0.00%
2022/11/25	2	20.58	0	0.00	20.50	2	1,582	0.13%
2022/11/24	0	0.00	3	20.65	20.55	-3	1,569	-0.19%
2022/11/21	1	20.40	1	20.60	20.50	0	1,601	0.00%
2022/11/16	1	20.60	0	0.00	20.60	1	1,726	0.06%
2022/11/14	2	20.85	0	0.00	21.00	2	1,752	0.11%
2022/11/11	13	20.70	3	20.78	20.60	10	1,726	0.58%
2022/11/10	3	20.57	0	0.00	20.60	3	1,735	0.17%
2022/11/07	0	0.00	1	20.25	20.25	-1	1,819	-0.05%
2022/11/04	1	20.00	0.2	20.15	20.20	0.8	1,849	0.04%
2022/11/02	1	20.60	1	20.55	20.45	0	1,963	0.00%
2022/10/28	0	20.50	0	0.00	20.20	0	2,138	0.00%
2022/10/25	0	20.50	1	20.20	20.10	-1	2,227	-0.04%
2022/10/24	1	20.70	0	0.00	20.60	1	2,234	0.04%
2022/10/21	1	21.35	1	21.20	21.10	0	2,335	0.00%
2022/10/20	2.2	20.70	8	21.28	21.60	-5.8	2,431	-0.24%
2022/10/19	5	21.01	3	21.50	21.05	2	2,400	0.08%
2022/10/18	1	21.00	2	20.93	21.00	-1	2,409	-0.04%
2022/10/14	0.1	19.90	0	0.00	19.95	0.1	2,503	0.00%
2022/10/13	2	19.30	0	0.00	19.15	2	2,579	0.08%
2022/10/11	0	0.00	2	20.15	20.20	-2	2,749	-0.07%
2022/10/07	1	20.45	0	0.00	20.55	1	2,792	0.04%
2022/10/05	3	20.80	1	20.95	20.80	2	2,895	0.07%
2022/10/03	0	0.00	2	20.20	20.40	-2	2,968	-0.07%
2022/09/30	1	19.90	0	0.00	20.55	1	2,985	0.03%
2022/09/29	1	20.10	3	20.05	20.15	-2	3,007	-0.07%
2022/09/28	2	20.25	0.5	19.80	19.70	1.5	3,026	0.05%
2022/09/27	0	0.00	1	20.60	20.75	-1	2,998	-0.03%
2022/09/26	1	20.75	0	0.00	20.80	1	3,003	0.03%
2022/09/23	1.1	21.55	1	21.60	21.70	0.1	3,033	0.00%
2022/09/21	2	22.35	2	22.33	22.10	0	3,066	0.00%
2022/09/14	1	22.70	1	22.80	23.00	0	3,120	0.00%
2022/09/12	0	0.00	0.1	22.90	22.90	-0.1	3,161	0.00%
2022/09/08	1	22.85	2	22.73	22.85	-1	3,175	-0.03%
2022/09/06	3	22.53	0	0.00	22.60	3	3,244	0.09%
2022/09/05	1	22.95	0	0.00	22.80	1	3,249	0.03%
2022/09/02	1	23.00	0	0.00	23.05	1	3,277	0.03%
2022/09/01	1	23.55	0	0.00	23.40	1	3,267	0.03%
2022/08/31	0	0.00	1	23.80	23.75	-1	3,268	-0.03%
2022/08/29	1	23.40	1	23.50	23.45	0	3,286	0.00%
2022/08/26	1	24.10	0	0.00	24.15	1	3,283	0.03%
2022/08/24	0	0.00	2	24.73	24.00	-2	3,264	-0.06%
2022/08/23	1	23.80	0	0.00	23.65	1	3,179	0.03%
2022/08/15	5	23.70	0	0.00	23.65	5	3,272	0.15%
2022/08/12	1	23.65	12	23.93	23.70	-11	3,279	-0.34%
2022/08/10	0	0.00	2	23.28	23.40	-2	3,308	-0.06%
2022/08/09	1	22.60	1	22.65	22.65	0	3,300	0.00%
2022/08/08	0	0.00	3	21.22	22.00	-3	3,300	-0.09%
2022/08/05	1	21.30	0.1	21.20	21.30	0.9	3,297	0.03%
2022/08/04	4	21.44	3	21.15	21.25	1	3,337	0.03%
2022/08/03	7	22.11	0	0.00	22.00	7	3,357	0.21%
2022/08/02	1	22.35	6	22.41	22.35	-5	3,461	-0.14%
2022/08/01	2	22.63	1	22.80	22.75	1	3,702	0.03%
2022/07/29	3	22.83	1	22.85	22.85	2	3,934	0.05%
2022/07/28	4	22.78	2	22.90	22.75	2	3,928	0.05%
2022/07/27	6	24.79	11	24.71	24.80	-5	3,814	-0.13%
2022/07/26	23	25.31	0	0.00	25.15	23	3,718	0.62%
2022/07/25	1	25.30	0	0.00	25.35	1	3,706	0.03%
2022/07/22	7	25.17	0	0.00	25.10	7	3,773	0.19%
2022/07/21	2	25.55	0	0.00	25.70	2	3,762	0.05%
2022/07/20	1	25.80	0	0.00	25.85	1	3,744	0.03%
2022/07/19	0	0.00	5	25.80	25.95	-5	3,734	-0.13%
2022/07/18	0	0.00	0.2	24.70	25.35	-0.2	3,722	-0.01%
2022/07/15	0.2	24.45	2	24.65	24.85	-1.8	3,697	-0.05%
2022/07/13	0	0.00	1	23.90	23.60	-1	3,661	-0.03%
2022/07/12	3	22.72	0	0.00	22.40	3	3,630	0.08%
2022/07/11	1	23.95	0	0.00	23.95	1	3,584	0.03%
2022/07/08	1	24.20	0	0.00	24.25	1	3,605	0.03%
2022/07/07	1	24.00	1	23.70	24.10	0	3,651	0.00%
2022/07/06	2	24.05	2	23.65	23.60	0	3,705	0.00%
2022/07/04	11	23.60	50	23.76	23.75	-39	3,766	-1.04%
2022/06/30	20	24.83	0	0.00	24.75	20	3,803	0.53%
2022/06/27	1	25.95	1	25.80	25.95	0	3,883	0.00%
2022/06/24	0	0.00	2	25.35	25.30	-2	3,909	-0.05%
2022/06/23	1	24.35	2	24.40	24.55	-1	3,954	-0.03%
2022/06/22	3	24.72	1	25.20	24.55	2	4,065	0.05%
2022/06/21	1	24.65	1	25.25	25.25	0	4,104	0.00%
2022/06/20	1	24.60	0	0.00	24.60	1	4,131	0.02%
2022/06/17	0	0.00	0.9	25.50	25.50	-0.9	4,187	-0.02%
2022/06/16	2.9	26.31	0	0.00	25.90	2.9	4,297	0.07%
2022/06/15	0	0.00	2	26.45	26.55	-2	4,330	-0.05%
2022/06/13	1	25.85	0	0.00	25.90	1	4,398	0.02%
2022/06/10	3	26.33	0	0.00	26.30	3	4,424	0.07%
2022/06/09	0.2	26.45	0	0.00	26.35	0.2	4,468	0.00%
2022/06/08	0	0.00	4.1	26.25	26.30	-4.1	4,600	-0.09%
2022/06/07	1	25.90	0	0.00	26.00	1	4,654	0.02%
2022/06/06	2	25.90	0	0.00	26.00	2	4,776	0.04%
2022/06/02	5	25.65	5	25.80	25.65	0	4,916	0.00%
2022/06/01	1	25.90	10	26.00	25.75	-9	5,046	-0.18%
2022/05/31	10.1	25.50	0	0.00	25.50	10.1	5,219	0.19%
2022/05/30	1	25.80	5	25.79	25.75	-4	5,806	-0.07%
2022/05/26	4	25.50	0	0.00	25.25	4	6,344	0.06%
2022/05/25	0	0.00	4	25.55	25.65	-4	6,354	-0.06%
2022/05/24	6	25.28	3	25.10	24.90	3	6,374	0.05%
2022/05/23	1	25.50	0	0.00	25.50	1	6,346	0.02%
2022/05/19	1	25.80	1	25.45	26.05	0	6,390	0.00%
2022/05/18	0	0.00	1	25.85	26.00	-1	6,387	-0.02%
2022/05/17	0	0.00	1	25.20	25.35	-1	6,376	-0.02%
2022/05/16	5	24.45	0.2	24.45	24.65	4.8	6,344	0.08%
2022/05/13	0.3	23.90	0	0.00	24.00	0.3	6,361	0.00%
2022/05/12	1.2	23.51	5	23.40	23.50	-3.8	6,452	-0.06%
2022/05/11	8	23.88	2	23.85	23.90	6	6,429	0.09%
2022/05/10	6	24.17	3	24.45	24.45	3	6,381	0.05%
2022/05/09	29	25.00	1.1	24.92	24.55	27.9	6,286	0.44%
2022/05/06	9.2	26.97	0	0.00	27.05	9.2	6,097	0.15%
2022/05/03	1	28.55	0	0.00	28.75	1	6,064	0.02%
2022/04/29	0	0.00	1	28.90	28.95	-1	6,120	-0.02%
2022/04/28	0	0.00	1	28.85	28.95	-1	6,169	-0.02%
2022/04/27	15	27.57	0	0.00	27.70	15	6,091	0.25%
2022/04/26	1	28.55	0	0.00	28.40	1	6,176	0.02%
2022/04/25	1	29.30	1	28.95	28.75	0	6,183	0.00%
2022/04/22	4.1	29.58	7	29.87	29.85	-2.9	6,157	-0.05%
2022/04/21	0	0.00	7	28.95	29.45	-7	6,161	-0.11%
2022/04/20	7	28.73	0	0.00	28.65	7	6,124	0.11%
2022/04/19	0	0.00	15	28.80	28.75	-15	6,147	-0.24%
2022/04/18	10	28.40	29	28.53	28.40	-19	6,317	-0.30%
2022/04/14	0	0.00	1	29.05	28.95	-1	6,809	-0.01%
2022/04/13	1	28.50	4.1	28.67	28.80	-3.1	6,888	-0.05%
2022/04/12	35	27.94	7	27.90	27.80	28	6,890	0.41%
2022/04/11	12	28.41	0	0.00	28.30	12	6,869	0.17%
2022/04/07	5	29.27	0	0.00	29.05	5	6,870	0.07%
2022/04/06	2	29.70	1	29.65	29.65	1	6,909	0.01%
2022/03/31	1	30.20	0	0.00	30.10	1	6,932	0.01%
2022/03/30	1	30.00	2	29.95	30.00	-1	6,948	-0.01%
2022/03/29	4	29.91	1	29.95	29.85	3	6,917	0.04%
2022/03/28	1	29.65	1	30.00	30.20	0	6,913	0.00%
2022/03/25	5	30.56	5	30.44	30.40	0	6,893	0.00%
2022/03/24	0	0.00	1	30.15	30.20	-1	6,796	-0.01%
2022/03/23	5	30.10	5	30.10	30.20	0	6,799	0.00%
2022/03/22	6	30.13	1	30.40	30.20	5	6,782	0.07%
2022/03/21	17	29.99	13	29.53	29.95	4	6,717	0.06%
2022/03/18	1	29.15	1	29.00	29.00	0	6,681	0.00%
2022/03/17	0	0.00	8	28.77	28.90	-8	6,660	-0.12%
2022/03/16	6	28.25	0	0.00	28.20	6	6,651	0.09%
2022/03/15	6	28.42	23	28.45	28.40	-17	6,657	-0.26%
2022/03/11	12.1	28.61	0	0.00	28.55	12.1	6,705	0.18%
2022/03/10	1	28.45	0	28.60	28.50	1	6,602	0.02%
2022/03/09	3	28.20	1	27.80	28.00	2	6,603	0.03%
2022/03/08	3	28.62	1	29.10	28.05	2	6,583	0.03%
2022/03/07	8	30.06	2	30.08	29.65	6	6,537	0.09%
2022/03/04	8	30.72	8.2	30.67	30.50	-0.2	6,564	0.00%
2022/03/03	42.1	31.90	22	31.87	31.45	20.1	6,548	0.31%
2022/03/02	27.2	30.40	15.1	30.82	31.05	12.1	6,038	0.20%
2022/03/01	0.1	28.80	11.3	29.38	29.70	-11.2	5,686	-0.20%
2022/02/25	0	0.00	2	28.60	28.40	-2	5,692	-0.04%
2022/02/24	18	28.88	1	29.00	28.45	17	5,737	0.30%
2022/02/23	0	0.00	1	29.40	29.30	-1	5,798	-0.02%
2022/02/22	7.1	29.50	1.2	29.70	29.10	5.9	5,841	0.10%
2022/02/21	3	29.65	4.1	29.59	29.75	-1.1	5,842	-0.02%
2022/02/18	0	0.00	3	29.22	29.35	-3	5,858	-0.05%
2022/02/17	2	29.00	2	29.20	29.00	0	6,010	0.00%
2022/02/16	2	28.85	3	28.87	29.00	-1	6,077	-0.02%
2022/02/15	10.1	29.11	0	0.00	29.00	10.1	6,105	0.17%
2022/02/14	1	29.30	3	29.95	29.20	-2	6,166	-0.03%
2022/02/11	4	29.40	11	29.48	29.20	-7	6,342	-0.11%
2022/02/10	4	29.52	4	29.46	29.45	0	6,355	0.00%
2022/02/09	11	29.25	2.7	29.28	29.45	8.3	6,392	0.13%
2022/02/08	2	29.15	3.2	29.10	29.20	-1.2	6,392	-0.02%
2022/02/07	8.2	28.30	3	28.72	28.75	5.2	6,372	0.08%
2022/01/26	1	27.60	2	27.63	27.55	-1	6,377	-0.02%
2022/01/25	13	27.35	16	27.25	27.20	-3	6,429	-0.05%
2022/01/24	2.1	27.70	1	27.65	27.85	1.1	6,458	0.02%
2022/01/21	4.1	28.39	6	28.68	28.10	-2	6,530	-0.03%
2022/01/20	4	28.62	0	0.00	28.60	4	6,595	0.06%
2022/01/19	19	29.22	26.4	29.08	28.65	-7.4	6,694	-0.11%
2022/01/18	7	28.82	0	0.00	28.70	7	6,689	0.10%
2022/01/17	6	28.55	6	28.95	28.90	0	6,772	0.00%
2022/01/14	25.1	28.71	13	29.02	28.75	12.1	6,950	0.17%
2022/01/13	5.2	29.22	12	29.44	29.35	-6.8	7,102	-0.10%
2022/01/12	10	29.25	0	0.00	29.10	10	7,191	0.14%
2022/01/11	6.7	29.62	2.2	29.65	29.30	4.5	7,293	0.06%
2022/01/10	47.1	30.26	0	0.00	30.20	47.1	7,483	0.63%
2022/01/07	16.1	31.89	48.3	31.06	30.80	-32.2	7,688	-0.42%
2022/01/06	7.2	30.24	6	30.36	30.25	1.2	7,697	0.02%
2022/01/05	4	30.60	1	30.70	30.60	3	8,095	0.04%
2022/01/04	3.1	30.82	1.2	30.86	30.85	1.9	8,689	0.02%
2022/01/03	3	31.25	3	31.35	31.20	0	9,127	0.00%
2021/12/30	2	31.70	2.2	31.72	31.55	-0.2	9,556	0.00%
2021/12/29	0.3	31.80	19	31.72	31.90	-18.7	10,138	-0.18%
2021/12/28	5	31.28	2	31.35	31.35	3	10,712	0.03%
2021/12/27	1	31.05	10.2	31.10	31.00	-9.2	11,127	-0.08%
2021/12/24	21	31.48	2	31.45	31.20	19	11,950	0.16%
2021/12/23	6	31.13	0	0.00	31.25	6	12,855	0.05%
2021/12/22	0	0.00	0	31.30	31.05	0	14,973	0.00%
2021/12/21	11	31.06	1	31.10	31.05	10	16,225	0.06%
2021/12/17	11	30.85	1	30.80	30.80	10	18,740	0.05%
2021/12/16	7	30.92	2	31.05	30.90	5	19,854	0.03%
2021/12/15	1	31.05	0	0.00	31.05	1	20,506	0.00%
2021/12/14	45.1	31.71	41.1	31.30	31.10	4	21,861	0.02%
2021/12/13	1	31.45	0	0.00	31.45	1	23,383	0.00%
2021/12/10	7.1	31.68	6	31.70	31.50	1.1	23,910	0.00%
2021/12/09	3	32.05	0	0.00	32.05	3	24,007	0.01%
2021/12/08	6	32.42	4.2	32.45	32.45	1.8	24,107	0.01%
2021/12/07	5.1	32.18	3	32.10	32.10	2.1	24,142	0.01%
2021/12/06	1	31.75	0	0.00	31.65	1	24,095	0.00%
2021/12/03	0.1	31.90	4.3	31.80	31.85	-4.2	24,149	-0.02%
2021/12/02	3.2	31.38	0	31.50	31.35	3.2	24,161	0.01%
2021/12/01	0	0.00	4	31.76	31.95	-4	24,094	-0.02%
2021/11/30	5	31.44	0	0.00	31.40	5	24,052	0.02%
2021/11/29	6.1	31.60	4	31.80	31.90	2.1	23,964	0.01%
2021/11/26	1	33.20	0	0.00	33.40	1	23,829	0.00%
2021/11/25	0	0.00	1	33.00	33.05	-1	23,805	0.00%
2021/11/24	3	33.17	4	33.28	33.55	-1	23,765	0.00%
2021/11/22	4	32.38	0	0.00	32.70	4	23,762	0.02%
2021/11/19	5	33.04	1	33.65	33.00	4	23,672	0.02%
2021/11/18	5	33.00	0	0.00	33.00	5	23,677	0.02%
2021/11/17	0	0.00	3	33.35	33.35	-3	23,672	-0.01%
2021/11/16	12	33.16	3	33.37	33.00	9	23,674	0.04%
2021/11/15	4	34.06	20	34.10	33.95	-16	23,540	-0.07%
2021/11/12	2	34.70	0	0.00	34.80	2	23,513	0.01%
2021/11/11	1	34.75	1.4	34.77	34.70	-0.4	23,516	0.00%
2021/11/10	6	35.44	6.5	35.52	35.35	-0.5	23,511	0.00%
2021/11/09	7	34.61	2	34.60	34.55	5	23,255	0.02%
2021/11/08	15	34.52	0	0.00	34.35	15	23,225	0.06%
2021/11/05	1	34.00	0	0.00	34.20	1	23,213	0.00%
2021/11/03	1	33.75	2	34.30	34.40	-1	23,181	0.00%
2021/11/02	38.2	34.21	3	33.83	33.75	35.2	23,168	0.15%
2021/11/01	3.3	34.56	0	0.00	34.45	3.3	23,137	0.01%
2021/10/29	4	34.21	2	34.28	34.40	2	23,112	0.01%
2021/10/28	7	34.72	2	34.60	34.60	5	23,013	0.02%
2021/10/27	5	35.25	0	0.00	35.40	5	22,954	0.02%
2021/10/26	6	35.56	3.1	35.26	35.40	2.9	22,876	0.01%
2021/10/25	2	35.98	11	36.40	36.25	-9	22,792	-0.04%
2021/10/22	24	36.07	0	0.00	36.00	24	22,749	0.11%
2021/10/21	2	37.53	14.2	37.79	37.45	-12.2	22,630	-0.05%
2021/10/20	6	37.08	10	37.10	37.00	-4	22,522	-0.02%
2021/10/19	4	37.26	6	37.22	37.35	-2	22,571	-0.01%
2021/10/18	14	37.68	9	37.70	37.80	5	22,550	0.02%
2021/10/15	1	36.10	0	0.00	36.85	1	22,358	0.00%
2021/10/14	4	36.33	119	35.86	35.90	-115	22,261	-0.52%	大賣/鉅額交易
2021/10/13	51.1	38.70	55	37.79	37.70	-3.9	21,920	-0.02%
2021/10/12	121	39.85	18	39.57	38.00	103	21,540	0.48%	大買/鉅額交易
2021/10/08	15.1	38.92	21	38.43	38.70	-5.9	21,009	-0.03%
2021/10/07	12.1	37.78	9	38.27	38.60	3.1	20,791	0.01%
2021/10/06	23	37.73	18	37.26	37.05	5	20,704	0.02%
2021/10/05	9.1	36.25	9	36.37	37.80	0.1	20,263	0.00%
2021/10/04	16	36.89	5	36.56	35.75	11	19,806	0.06%
2021/10/01	5	37.76	39.1	37.32	36.85	-34.1	19,614	-0.17%
2021/09/30	28	38.47	29.1	38.52	37.70	-1.1	19,341	-0.01%
2021/09/29	59	41.13	64.5	41.03	39.90	-5.5	18,976	-0.03%
2021/09/28	24.1	40.48	62	40.79	41.20	-37.9	17,900	-0.21%
2021/09/27	110	40.14	76.3	40.55	39.70	33.7	20,273	0.17%	大買/
2021/09/24	85	38.76	90	38.84	38.95	-5	20,095	-0.02%
2021/09/23	22	37.42	29	37.61	37.90	-7	19,214	-0.04%
2021/09/22	1.5	36.43	19	36.27	36.45	-17.5	18,579	-0.09%
2021/09/17	55	36.28	25	36.48	35.65	30	18,086	0.17%
2021/09/16	25	36.78	43	36.54	37.15	-18	16,909	-0.11%
2021/09/15	18	34.97	47	34.97	34.00	-29	15,636	-0.19%
2021/09/14	7	34.04	7	33.81	34.00	0	15,398	0.00%
2021/09/13	2	34.13	4	33.83	34.00	-2	15,526	-0.01%
2021/09/10	0	0.00	3	32.73	33.10	-3	15,655	-0.02%
2021/09/09	11	32.05	1	32.05	32.00	10	15,754	0.06%
2021/09/08	2	32.80	0	0.00	31.60	2	15,992	0.01%
2021/09/07	0	0.00	4	32.68	32.95	-4	16,689	-0.02%
2021/09/06	20.1	31.80	0	0.00	31.80	20.1	16,738	0.12%
2021/09/03	1	32.25	2	32.48	32.35	-1	16,864	-0.01%
2021/09/02	0	0.00	3.1	32.14	32.00	-3.1	17,089	-0.02%
2021/09/01	5	32.84	1	33.20	32.65	4	17,361	0.02%
2021/08/31	3	32.63	2	32.83	32.95	1	17,576	0.01%
2021/08/30	1.3	32.55	0	32.55	32.55	1.2	17,926	0.01%
2021/08/27	3.1	32.46	8.5	32.50	32.75	-5.4	18,213	-0.03%
2021/08/26	3	31.72	20	31.85	31.70	-17	19,025	-0.09%
2021/08/25	0	0.00	1	31.50	31.35	-1	20,738	0.00%
2021/08/24	4	31.38	4	31.46	31.15	0	21,035	0.00%
2021/08/23	2	30.85	3	30.98	30.85	-1	21,719	0.00%
2021/08/20	4	30.14	10.2	30.22	30.05	-6.2	22,028	-0.03%
2021/08/19	23	30.67	1.6	30.70	30.55	21.4	22,234	0.10%
2021/08/18	0	0.00	5	30.26	31.25	-5	22,947	-0.02%
2021/08/17	1	30.60	0	30.95	30.15	1	23,073	0.00%
2021/08/16	3.2	31.03	0	0.00	30.50	3.2	23,202	0.01%
2021/08/13	7	32.47	2	32.40	32.10	5	23,247	0.02%
2021/08/12	0.5	33.00	15	33.01	33.30	-14.5	23,400	-0.06%
2021/08/11	0	0.00	4	32.25	32.50	-4	23,721	-0.02%
2021/08/10	1	33.75	27	33.48	33.25	-26	23,915	-0.11%
2021/08/09	0.1	33.75	3	33.70	33.70	-2.9	24,186	-0.01%
2021/08/06	23	34.22	1	34.35	33.85	22	24,524	0.09%
2021/08/05	3	33.93	3	33.60	33.70	0	24,927	0.00%
2021/08/04	7	34.13	0	0.00	34.00	7	25,165	0.03%
2021/08/03	4	33.55	0	0.00	33.50	4	25,522	0.02%
2021/08/02	8	33.39	12	33.15	33.75	-4	25,844	-0.02%
2021/07/30	7	33.11	7	32.86	32.75	0	26,439	0.00%
2021/07/29	0	0.00	8	32.71	32.75	-8	26,948	-0.03%
2021/07/28	12	32.29	10	32.06	32.10	2	27,428	0.01%
2021/07/27	1	32.80	25	33.00	32.65	-24	28,122	-0.09%
2021/07/26	15	34.47	0	0.00	34.25	15	29,395	0.05%
2021/07/23	5.1	34.62	2	34.38	34.95	3.1	30,292	0.01%
2021/07/22	1.1	33.58	9	33.71	33.55	-7.9	30,733	-0.03%
2021/07/21	65	33.77	2	34.58	33.90	63	31,155	0.20%
2021/07/20	24.1	35.10	8	35.31	34.80	16.1	31,290	0.05%
2021/07/19	1	35.55	3	35.92	36.50	-2	31,526	-0.01%
2021/07/16	2	35.98	3.1	35.89	36.10	-1.1	32,416	0.00%
2021/07/15	6	35.78	12	35.92	36.25	-6	33,050	-0.02%
2021/07/14	11.5	35.11	5	35.04	35.05	6.5	34,334	0.02%
2021/07/13	38.1	36.03	1.2	36.08	35.00	36.9	34,887	0.11%
2021/07/12	3	37.02	51.2	36.69	36.55	-48.2	35,710	-0.13%
2021/07/09	19	37.11	28	37.30	37.00	-9	36,360	-0.02%
2021/07/08	18	37.42	19	37.54	37.45	-1	36,740	0.00%
2021/07/07	56.1	38.06	17	37.87	37.70	39.1	37,114	0.11%
2021/07/06	35	39.40	28	39.46	39.60	7	36,992	0.02%
2021/07/05	63	39.63	114	39.72	39.10	-51	36,582	-0.14%	大賣/
2021/07/02	337.6	40.60	217.1	40.96	38.00	120.5	35,624	0.34%	大買/大賣/鉅額交易
2021/07/01	22	39.86	26.8	40.45	40.80	-4.8	32,131	-0.02%
2021/06/30	0	0.00	12	37.00	37.10	-12	31,205	-0.04%
2021/06/29	40.1	36.64	5	36.80	36.30	35.1	30,938	0.11%
2021/06/28	0.3	36.28	6	36.31	36.40	-5.7	30,515	-0.02%
2021/06/25	4	36.15	3	36.28	35.90	1	30,451	0.00%
2021/06/24	9	35.67	11	36.27	36.30	-2	30,419	-0.01%
2021/06/23	5	35.60	20	36.22	35.55	-15	30,216	-0.05%
2021/06/22	9	35.06	8	35.13	35.00	1	29,952	0.00%
2021/06/21	16	34.33	30	34.28	34.10	-14	29,728	-0.05%
2021/06/18	18	36.07	9	35.96	35.80	9	29,486	0.03%
2021/06/17	36	36.69	14	36.83	36.85	22	29,354	0.07%
2021/06/16	23	37.10	13	37.24	36.30	10	29,221	0.03%
2021/06/15	16	35.64	2	35.90	35.85	14	28,506	0.05%
2021/06/11	11	35.58	4	35.96	35.75	7	28,550	0.02%
2021/06/10	7	35.22	1	35.60	35.95	6	28,699	0.02%
2021/06/09	25.6	37.20	74.9	37.40	36.25	-49.3	28,751	-0.17%
2021/06/08	9	37.44	11	37.75	37.20	-2	28,929	-0.01%
2021/06/07	16.5	37.85	13	37.95	38.15	3.5	29,315	0.01%
2021/06/04	23.1	38.73	24	38.38	38.25	-0.9	29,199	0.00%
2021/06/03	44	39.19	51	39.27	39.00	-7	29,262	-0.02%
2021/06/02	57	38.74	85	39.06	37.70	-28	28,922	-0.10%
2021/06/01	43	36.08	26	36.08	36.50	17	27,258	0.06%
2021/05/31	35	36.61	15	36.49	36.30	20	27,050	0.07%
2021/05/28	37	34.48	42	34.09	34.20	-5	26,387	-0.02%
2021/05/27	12	33.50	15	33.43	33.05	-3	26,125	-0.01%
2021/05/26	80	34.33	39	34.18	33.70	41	25,938	0.16%
2021/05/25	1	33.20	4.2	34.36	34.45	-3.2	25,343	-0.01%
2021/05/24	19	31.48	5	31.40	31.35	14	25,296	0.06%
2021/05/21	4	30.83	6	31.19	31.55	-2	25,265	-0.01%
2021/05/20	6	30.59	5	31.12	30.40	1	25,212	0.00%
2021/05/19	32	31.44	6	31.32	31.60	26	25,136	0.10%
2021/05/18	16	30.41	28	30.09	30.90	-12	24,986	-0.05%
2021/05/17	16	28.62	40	28.63	28.10	-24	24,875	-0.10%
2021/05/14	6	30.91	16	31.71	31.20	-10	24,620	-0.04%
2021/05/13	19	28.81	19.4	28.94	29.80	-0.4	24,303	0.00%
2021/05/12	12.1	31.44	8	30.97	30.50	4.1	23,917	0.02%
2021/05/11	18	34.41	29	35.59	33.85	-11	23,736	-0.05%
2021/05/10	8	36.06	25	36.10	36.25	-17	23,436	-0.07%
2021/05/07	34.3	36.49	31	35.81	36.10	3.3	23,217	0.01%
2021/05/06	37.1	37.23	24.8	37.52	37.00	12.3	22,688	0.05%
2021/05/05	22	36.08	23	36.36	35.90	-1	22,513	0.00%
2021/05/04	25	37.48	19.6	36.32	35.10	5.4	22,098	0.02%
2021/05/03	308	40.29	25	40.78	39.00	283	21,523	1.31%	大買/鉅額交易
2021/04/29	17	39.54	60.3	39.68	41.35	-43.3	20,315	-0.21%
2021/04/28	62.2	38.10	10.5	37.78	37.60	51.7	19,398	0.27%
2021/04/27	21	36.28	2	36.40	37.15	19	19,018	0.10%
2021/04/26	16	37.02	14	37.21	37.40	2	18,623	0.01%
2021/04/23	29	35.38	32	35.47	36.05	-3	18,461	-0.02%
2021/04/22	25	37.76	39.2	37.97	36.40	-14.2	18,361	-0.08%
2021/04/21	23	37.41	14	37.56	37.20	9	17,484	0.05%
2021/04/20	48	37.43	114.1	36.98	37.15	-66.1	16,836	-0.39%	大賣/
2021/04/19	14	37.86	35.1	37.97	38.75	-21.1	15,642	-0.14%
2021/04/16	44	33.74	24	34.86	35.25	20	14,910	0.13%
2021/04/15	11	31.36	73.3	31.64	32.05	-62.3	13,874	-0.45%
2021/04/14	7	29.52	7	29.35	29.15	0	13,338	0.00%
2021/04/13	82	29.59	11	28.80	28.80	71	12,951	0.55%
2021/04/12	44	28.67	9	28.57	28.75	35	12,421	0.28%
2021/04/09	11	25.83	4	25.71	26.15	7	12,234	0.06%
2021/04/08	8	25.55	0	0.00	25.65	8	12,313	0.06%
2021/04/07	10	25.87	6.2	25.72	25.85	3.8	12,564	0.03%
2021/04/06	1	26.40	10	26.17	26.40	-9	12,562	-0.07%
2021/04/01	0	0.00	3	25.50	25.60	-3	12,538	-0.02%
2021/03/31	1	25.25	4	25.35	25.50	-3	12,650	-0.02%
2021/03/30	0	0.00	5	25.12	25.20	-5	12,840	-0.04%
2021/03/29	6	24.87	10.4	24.90	24.95	-4.4	13,816	-0.03%
2021/03/26	5	24.55	10	24.46	24.65	-5	15,252	-0.03%
2021/03/23	1	24.00	1	24.30	23.80	0	15,387	0.00%
2021/03/22	2	24.00	0	0.00	24.15	2	15,412	0.01%
2021/03/19	6	23.83	3	23.80	23.95	3	15,544	0.02%
2021/03/18	0	0.00	2	24.35	24.20	-2	15,626	-0.01%
2021/03/17	10	24.25	5	24.30	24.15	5	15,673	0.03%
2021/03/16	14	24.90	2	24.60	24.60	12	15,624	0.08%
2021/03/15	19	25.40	24	25.64	25.80	-5	15,413	-0.03%
2021/03/12	13	24.88	21.7	25.12	25.30	-8.7	15,193	-0.06%
2021/03/11	18	24.22	24.2	24.28	24.45	-6.2	15,074	-0.04%
2021/03/10	4	23.25	18	22.99	23.30	-14	14,761	-0.09%
2021/03/09	18	22.76	3	22.70	22.70	15	14,550	0.10%
2021/03/08	28	23.15	56	22.97	23.25	-28	14,315	-0.20%
2021/03/05	0	0.00	2	22.15	21.70	-2	13,831	-0.01%
2021/03/04	6	22.25	7	22.21	22.25	-1	13,912	-0.01%
2021/03/03	0	0.00	18	22.09	22.15	-18	14,011	-0.13%
2021/03/02	4	21.79	1	21.65	21.65	3	14,023	0.02%
2021/02/26	10	22.07	4.2	22.05	22.15	5.8	14,132	0.04%
2021/02/25	12	22.18	8	22.07	22.30	4	14,487	0.03%
2021/02/24	8	22.14	4	21.75	21.65	4	14,774	0.03%
2021/02/23	10	22.10	5	22.18	22.25	5	14,872	0.03%
2021/02/22	2	22.10	12	21.92	21.90	-10	14,791	-0.07%
2021/02/19	0	0.00	1	21.70	21.90	-1	14,809	-0.01%
2021/02/18	7	21.59	9	22.11	21.75	-2	14,865	-0.01%
2021/02/17	2	21.25	21	21.10	21.50	-19	15,052	-0.13%
2021/02/05	0	0.00	1	20.70	20.70	-1	15,126	-0.01%
2021/02/04	3	20.92	9	21.09	20.80	-6	15,431	-0.04%
2021/02/03	3	20.97	13	21.04	21.05	-10	15,936	-0.06%
2021/02/02	1	20.40	8	20.91	20.95	-7	16,066	-0.04%
2021/02/01	0.3	20.40	6	20.15	20.40	-5.7	16,283	-0.04%
2021/01/29	3	20.10	22	20.18	20.10	-19	16,551	-0.11%
2021/01/28	6	20.62	3	20.53	20.65	3	16,527	0.02%
2021/01/27	15	20.70	13	20.80	20.60	2	16,551	0.01%
2021/01/26	7	19.68	1	19.80	19.75	6	16,437	0.04%
2021/01/25	17	19.93	4	19.80	20.15	13	16,467	0.08%
2021/01/22	2	19.35	23	19.12	19.30	-21	16,400	-0.13%
2021/01/21	6	18.93	7.1	18.86	18.70	-1.1	16,443	-0.01%
2021/01/20	8	19.09	6	18.82	18.65	2	16,679	0.01%
2021/01/19	2.1	20.00	17	19.83	19.70	-15	16,937	-0.09%
2021/01/18	7	20.09	6	19.95	20.00	1	17,350	0.01%
2021/01/15	10	20.32	11	20.20	20.70	-1	17,316	-0.01%
2021/01/14	6	21.28	4	21.20	21.20	2	17,192	0.01%
2021/01/13	4	21.55	16	21.70	21.70	-12	17,145	-0.07%
2021/01/12	9	21.77	11	21.83	21.50	-2	17,124	-0.01%
2021/01/11	3	22.53	8	22.46	22.35	-5	16,962	-0.03%
2021/01/08	1	22.35	160.3	22.30	22.25	-159.3	17,133	-0.93%	大賣/鉅額交易
2021/01/07	5	22.97	43	22.99	22.60	-38	17,083	-0.22%
2021/01/06	11	22.33	38	22.11	22.05	-27	16,947	-0.16%
2021/01/05	5	22.79	0	0.00	22.70	5	17,181	0.03%
2021/01/04	12	22.76	5	23.04	22.95	7	17,103	0.04%
2020/12/31	9	22.47	7	22.53	22.60	2	16,890	0.01%
2020/12/30	11	22.34	9	22.43	22.15	2	16,704	0.01%
2020/12/29	3	21.98	15	22.24	21.95	-12	16,457	-0.07%
2020/12/28	7	21.91	0	0.00	22.00	7	16,379	0.04%
2020/12/25	44	21.96	6	22.05	21.90	38	16,215	0.23%
2020/12/24	13	21.74	13	21.85	21.90	0	16,067	0.00%
2020/12/23	54	21.78	27.8	22.33	21.00	26.2	15,843	0.17%
2020/12/22	35	21.93	103	22.34	21.45	-68	15,000	-0.45%	大賣/
2020/12/21	0	0.00	8	20.78	20.75	-8	13,652	-0.06%
2020/12/18	13	20.23	21	20.30	20.30	-8	13,650	-0.06%
2020/12/17	11	20.50	0	0.00	20.40	11	13,776	0.08%
2020/12/16	5	20.60	0	0.00	20.65	5	13,962	0.04%
2020/12/15	7	20.51	5	20.46	20.55	2	14,724	0.01%
2020/12/14	1	20.75	6	20.73	20.65	-5	16,035	-0.03%
2020/12/11	12	20.22	2	20.55	20.25	10	15,971	0.06%
2020/12/10	46.2	20.67	2	20.70	20.40	44.2	16,052	0.28%
2020/12/09	3	20.52	5	20.51	20.45	-2	16,208	-0.01%
2020/12/08	5	20.47	1	20.45	20.50	4	16,748	0.02%
2020/12/07	22	20.88	4	20.78	20.65	18	17,595	0.10%
2020/12/04	3	20.33	8	20.44	20.65	-5	18,007	-0.03%
2020/12/03	5	19.92	3.6	20.03	19.85	1.4	18,221	0.01%
2020/12/02	7	19.75	1	19.75	19.75	6	18,883	0.03%
2020/12/01	7	19.76	12	20.08	20.20	-5	18,815	-0.03%
2020/11/30	15	19.99	32	20.20	19.90	-17	18,901	-0.09%
2020/11/27	17	19.99	4.4	19.92	19.85	12.6	18,820	0.07%
2020/11/26	1	20.10	1.1	20.19	20.20	-0.1	18,621	0.00%
2020/11/25	4	20.10	7	20.17	20.10	-3	18,576	-0.02%
2020/11/24	22	20.30	18	20.23	20.20	4	18,379	0.02%
2020/11/23	16	20.65	6	20.28	20.90	10	17,947	0.06%
2020/11/20	2	19.33	15	19.50	19.80	-13	17,494	-0.07%
2020/11/19	2	19.03	2	19.15	19.00	0	17,286	0.00%
2020/11/18	5	19.03	2	19.00	19.00	3	17,220	0.02%
2020/11/17	4	18.75	3	18.93	19.10	1	17,149	0.01%
2020/11/16	19	18.74	20.2	18.79	18.70	-1.2	17,023	-0.01%
2020/11/13	20	19.34	2	19.55	19.25	18	16,657	0.11%
2020/11/12	18	19.73	1	19.70	19.60	17	16,513	0.10%
2020/11/11	19	20.16	32.4	20.22	20.00	-13.4	16,366	-0.08%
2020/11/10	12	19.11	14.1	19.32	19.10	-2.1	15,820	-0.01%
2020/11/09	21	19.05	13	19.12	19.10	8	15,591	0.05%
2020/11/06	14	18.93	22.1	18.70	19.00	-8.1	15,226	-0.05%
2020/11/05	1	18.20	2	18.35	18.30	-1	14,840	-0.01%
2020/11/04	12	18.29	5	18.30	18.10	7	14,739	0.05%
2020/11/03	7	18.60	18	18.35	18.60	-11	14,574	-0.08%
2020/11/02	5	17.95	4	18.05	17.95	1	14,306	0.01%
2020/10/30	42	17.84	1	18.00	17.65	41	14,143	0.29%
2020/10/29	42	17.85	11	18.27	17.95	31	13,990	0.22%
2020/10/28	26	18.17	23	18.30	18.20	3	13,767	0.02%
2020/10/27	21	18.17	27.6	18.53	18.50	-6.6	13,405	-0.05%
2020/10/26	36	18.02	78	17.77	17.95	-42	12,908	-0.33%
2020/10/23	2	17.10	2	17.13	17.15	0	12,334	0.00%
2020/10/22	3	16.93	4	16.95	17.15	-1	12,219	-0.01%
2020/10/21	15	16.55	23	16.80	16.85	-8	12,048	-0.07%
2020/10/20	0	0.00	7.9	16.73	16.60	-7.9	11,987	-0.07%
2020/10/19	4	16.50	0	0.00	16.60	4	11,907	0.03%
2020/10/16	48	16.78	15	16.60	16.45	33	11,877	0.28%
2020/10/15	4	16.56	22	16.60	16.65	-18	11,639	-0.15%
2020/10/14	21	16.32	1	16.40	16.40	20	11,511	0.17%
2020/10/13	12	16.88	20	16.44	16.25	-8	11,336	-0.07%
2020/10/12	7	16.11	16	16.15	16.20	-9	10,910	-0.08%
2020/10/08	8	16.34	3	16.32	16.35	5	10,878	0.05%
2020/10/07	19	16.55	19	16.40	16.45	0	10,815	0.00%
2020/10/06	9	16.32	8	16.33	16.50	1	10,738	0.01%
2020/10/05	4	15.73	2	16.05	16.25	2	10,644	0.02%
2020/09/30	2	15.70	2	15.70	15.70	0	10,605	0.00%
2020/09/29	4	15.80	5	15.77	15.85	-1	10,589	-0.01%
2020/09/28	1	15.50	3	15.90	16.00	-2	10,516	-0.02%
2020/09/25	13	16.09	22	15.68	15.60	-9	10,431	-0.09%
2020/09/24	17	16.50	5	16.27	16.00	12	10,168	0.12%
2020/09/23	11	17.10	11	16.52	16.25	0	9,913	0.00%
2020/09/22	17	16.92	8	17.00	17.00	9	9,673	0.09%
2020/09/21	40	17.51	29	17.26	17.10	11	9,469	0.12%
2020/09/18	34	17.58	5.7	17.50	17.50	28.3	9,205	0.31%
2020/09/17	38	17.54	19	17.62	17.55	19	8,368	0.23%
2020/09/15	0	0.00	19	16.02	16.25	-19	6,847	-0.28%
2020/09/14	10	15.90	2	16.18	15.90	8	6,652	0.12%
2020/09/11	147	16.79	103	16.11	16.20	44	6,375	0.69%	大買/大賣/
2020/09/10	22	17.14	48	17.07	17.20	-26	5,752	-0.45%
2020/09/09	19	16.17	14	16.06	16.15	5	4,808	0.10%
2020/09/08	13	15.23	17	15.17	15.30	-4	4,004	-0.10%
2020/09/07	9	15.21	14	15.18	15.25	-5	3,496	-0.14%
2020/09/04	2	13.88	0	0.00	13.90	2	2,763	0.07%
2020/09/03	5	13.93	30.1	13.99	13.80	-25.1	2,682	-0.94%
2020/08/31	0	0.00	2	13.10	13.00	-2	2,447	-0.08%
2020/08/28	0	0.00	2.3	12.98	12.90	-2.3	2,420	-0.10%
2020/08/25	0	0.00	1	13.00	12.95	-1	2,440	-0.04%
2020/08/20	1	12.20	0	0.00	12.35	1	2,368	0.04%
2020/08/18	30	13.00	0	0.00	13.10	30	2,292	1.31%
2020/08/17	0	0.00	6	13.31	13.35	-6	2,223	-0.27%
2020/08/14	0	0.00	5	12.45	12.45	-5	2,021	-0.25%
2020/08/13	0	0.00	4	12.26	12.30	-4	2,028	-0.20%
2020/08/06	3	11.75	2	11.75	11.80	1	2,097	0.05%
2020/08/05	2	11.55	0	0.00	11.55	2	2,107	0.09%
2020/07/31	10	11.42	0	0.00	11.50	10	2,149	0.47%
2020/07/23	0	0.00	2	12.15	12.10	-2	2,251	-0.09%
2020/07/21	5	12.45	0	0.00	12.55	5	2,283	0.22%
2020/07/20	1	12.50	0	0.00	12.55	1	2,331	0.04%
2020/07/10	2	12.35	0	0.00	12.30	2	2,420	0.08%
2020/07/09	0	0.00	4	12.60	12.60	-4	2,418	-0.17%
2020/07/07	1	12.35	0	0.00	12.45	1	2,404	0.04%
2020/06/29	0	0.00	10	12.15	12.20	-10	2,509	-0.40%
2020/06/23	0	0.00	10	12.50	12.45	-10	2,545	-0.39%
2020/06/22	51	12.86	18	12.83	12.60	33	2,547	1.30%
2020/06/19	0	0.00	12	12.33	12.35	-12	2,472	-0.49%
2020/06/17	0	0.00	4	12.20	12.05	-4	2,586	-0.15%
2020/06/12	0	0.00	1.2	11.84	11.80	-1.2	2,709	-0.05%
2020/06/11	2	12.18	20	12.22	12.10	-18	2,687	-0.67%
2020/06/10	5	12.40	0	0.00	12.45	5	2,681	0.19%
2020/06/09	16	12.62	0	0.00	12.60	16	2,721	0.59%
2020/06/08	15	12.38	0	0.00	12.50	15	2,713	0.55%
2020/06/05	4	12.35	5	12.36	12.35	-1	2,686	-0.04%
2020/06/03	5	12.10	3	12.15	12.30	2	2,663	0.08%
2020/06/02	3	11.95	0	0.00	12.00	3	2,645	0.11%
2020/06/01	0	0.00	2	12.05	12.05	-2	2,646	-0.08%
2020/05/29	2	11.85	0	0.00	11.85	2	2,628	0.08%
2020/05/28	8	11.99	10	11.95	12.00	-2	2,590	-0.08%
2020/05/27	1	12.00	0	0.00	11.95	1	2,596	0.04%
2020/05/22	1	11.95	0	0.00	11.90	1	2,597	0.04%
2020/05/21	0	0.00	10	12.15	12.25	-10	2,576	-0.39%
2020/05/19	10	12.35	0	0.00	12.40	10	2,509	0.40%
2020/05/15	1	11.80	0	0.00	11.85	1	2,397	0.04%
2020/05/12	3	12.02	0	0.00	12.05	3	2,380	0.13%
2020/05/08	0	0.00	30	12.15	12.15	-30	2,336	-1.28%
2020/05/05	0	0.00	6	12.10	12.20	-6	2,280	-0.26%
2020/05/04	1	12.05	0	0.00	12.15	1	2,268	0.04%
2020/04/30	0	0.00	1	12.40	12.45	-1	2,244	-0.04%
2020/04/28	0	0.00	5	11.95	11.95	-5	2,210	-0.23%
2020/04/27	1	12.00	2	12.03	12.05	-1	2,235	-0.04%
2020/04/23	5	11.60	2	11.80	11.80	3	2,168	0.14%
2020/04/22	1	10.65	1	10.80	11.00	0	2,081	0.00%
2020/04/21	7	10.93	0	0.00	10.85	7	2,070	0.34%
2020/04/17	0	0.00	1	11.50	11.45	-1	2,022	-0.05%
2020/04/16	10	11.35	0	0.00	11.30	10	1,987	0.50%
2020/04/15	0	0.00	2	11.45	11.45	-2	1,974	-0.10%
2020/04/14	0	0.00	2	11.25	11.30	-2	1,957	-0.10%
2020/04/10	0	0.00	2	10.90	10.95	-2	1,922	-0.10%
2020/04/09	0	0.00	2	10.75	10.75	-2	1,925	-0.10%
2020/04/07	30	10.25	0	0.00	10.30	30	1,874	1.60%
2020/03/31	0	0.00	11	10.15	10.05	-11	1,818	-0.60%
2020/03/30	10	9.92	1	9.93	9.93	9	1,816	0.50%
2020/03/27	1	9.73	5	9.69	9.70	-4	1,795	-0.22%
2020/03/25	0	0.00	2	9.45	9.70	-2	1,788	-0.11%
2020/03/24	10	8.55	1	8.68	8.90	9	1,767	0.51%
2020/03/23	1	8.31	0	0.00	8.25	1	1,763	0.06%
2020/03/20	2	8.90	0	0.00	8.73	2	1,761	0.11%
2020/03/19	0	0.00	13.1	8.88	8.55	-13.1	1,720	-0.76%
2020/03/13	1	9.99	10	9.88	10.45	-9	1,793	-0.50%
2020/03/12	1	11.00	0	0.00	10.75	1	1,721	0.06%
2020/03/11	0	0.00	1	11.60	11.50	-1	1,676	-0.06%
2020/03/10	1	11.35	0	0.00	11.60	1	1,664	0.06%
2020/03/09	11	12.07	0	0.00	11.65	11	1,639	0.67%
2020/03/06	2	12.15	1	12.20	12.10	1	1,595	0.06%
2020/03/02	1	11.90	2	11.85	11.90	-1	1,608	-0.06%
2020/02/24	1	12.25	0	0.00	12.25	1	1,582	0.06%
2020/02/20	1	12.40	0	0.00	12.40	1	1,611	0.06%
2020/02/17	3	12.17	0	0.00	12.25	3	1,674	0.18%
2020/02/12	2	12.30	0	12.35	12.35	2	1,723	0.11%
2020/02/05	3	12.30	0	0.00	12.35	3	2,088	0.14%
2020/01/31	1	12.50	0	0.00	12.55	1	2,162	0.05%
2020/01/30	1	12.65	5	13.10	12.55	-4	2,176	-0.18%
2020/01/16	1	13.70	0	0.00	13.65	1	2,160	0.05%
2020/01/09	0	0.00	0.2	13.80	13.85	-0.2	2,182	-0.01%
2020/01/08	1	13.80	0	0.00	13.70	1	2,182	0.05%
2020/01/03	2	14.05	0	0.00	14.05	2	2,119	0.09%
2019/12/26	2	13.85	0	0.00	13.95	2	2,080	0.10%
2019/12/19	1	14.20	3	14.28	14.25	-2	2,079	-0.10%
2019/12/18	1	14.50	2	14.53	14.50	-1	2,049	-0.05%
2019/12/17	0	0.00	11	14.36	14.50	-11	2,011	-0.55%
2019/12/16	0	0.00	16	14.18	14.25	-16	1,936	-0.83%
2019/12/13	2	14.13	0	0.00	14.05	2	1,923	0.10%
2019/12/10	0	0.00	5	13.75	13.95	-5	2,068	-0.24%
2019/11/26	0	0.00	1	13.55	13.50	-1	2,134	-0.05%
2019/11/21	2	13.43	1	13.40	13.45	1	2,191	0.04%
2019/11/18	0	0.00	1	13.65	13.65	-1	2,211	-0.05%
2019/11/14	2	13.35	2.1	13.49	13.30	-0.1	2,290	0.00%
2019/11/08	3.8	13.96	0	0.00	14.00	3.8	2,220	0.17%
2019/11/07	1	14.10	5.1	14.05	14.25	-4.1	2,168	-0.19%
2019/11/06	0	0.00	11	13.85	14.00	-11	2,083	-0.53%
2019/11/05	10	13.95	8	13.88	13.90	2	2,008	0.10%
2019/11/04	10	13.76	1	13.90	13.90	9	1,954	0.46%
2019/11/01	0	0.00	4	13.55	13.60	-4	1,857	-0.22%
2019/10/31	2	13.25	5	13.35	13.40	-3	1,818	-0.16%
2019/10/24	0	0.00	10	12.75	13.00	-10	1,725	-0.58%
2019/10/23	0	0.00	10	12.80	12.75	-10	1,708	-0.59%
2019/10/04	2.8	12.63	0	0.00	12.70	2.8	1,706	0.16%
2019/10/03	1	12.60	0	0.00	12.75	1	1,698	0.06%
2019/10/01	2	12.80	0	0.00	12.85	2	1,705	0.12%
2019/09/26	5	13.15	0	0.00	13.25	5	1,678	0.30%
2019/09/23	0.9	13.05	0	0.00	13.10	0.9	1,643	0.06%
2019/09/19	2	13.15	3	13.10	13.10	-1	1,623	-0.06%
2019/09/18	1	13.20	1	13.15	13.20	0	1,597	0.00%
2019/09/17	0	0.00	10	13.50	13.45	-10	1,555	-0.64%
2019/09/16	14	13.88	0	0.00	13.55	14	1,520	0.92%
2019/09/06	5	12.80	1	12.80	12.80	4	1,234	0.32%
2019/09/05	0	0.00	1.1	13.09	13.05	-1.1	1,186	-0.09%
2019/09/04	0	0.00	2	12.90	13.00	-2	1,164	-0.17%
2019/09/02	1	12.75	1	12.65	12.85	0	1,115	0.00%
2019/08/27	0	0.00	1	12.60	12.55	-1	1,038	-0.10%
2019/08/26	1	12.55	4	12.53	12.60	-3	1,018	-0.29%
2019/08/23	1	12.30	0	0.00	12.60	1	970	0.10%
2019/08/21	1	12.20	0	0.00	12.25	1	972	0.10%
2019/08/15	0	0.00	7	11.69	11.80	-7	853	-0.82%
2019/08/13	2	11.45	0	0.00	11.45	2	835	0.24%
2019/08/12	0	0.00	0	11.65	11.65	0	834	0.00%
2019/08/02	2	11.90	0	0.00	11.90	2	827	0.24%
2019/08/01	1	11.95	0	0.00	11.95	1	825	0.12%
2019/07/29	0	0.00	10	12.05	12.10	-10	817	-1.22%
2019/07/25	10	11.85	0	0.00	11.80	10	797	1.25%
2019/07/24	0	0.00	1	12.10	12.05	-1	795	-0.13%
2019/07/18	1	12.15	0	0.00	12.15	1	779	0.13%
2019/06/26	0	0.00	25	11.75	11.75	-25	791	-3.16%
2019/06/24	0	0.00	2	11.78	11.80	-2	796	-0.25%
2019/06/19	0	0.00	4	11.75	11.80	-4	772	-0.52%
2019/06/18	1	11.75	0	0.00	11.75	1	777	0.13%
2019/06/06	4	11.80	0	0.00	11.80	4	813	0.49%
2019/06/05	2	11.85	0	0.00	11.90	2	826	0.24%
2019/05/31	0	0.00	0	11.95	12.00	0	832	0.00%
2019/05/29	1	12.05	0	0.00	12.00	1	828	0.12%
2019/05/22	0	0.00	50	11.90	11.95	-50	787	-6.35%
2019/05/21	2	11.85	0	0.00	11.90	2	800	0.25%
2019/05/13	0	0.00	1	11.55	11.60	-1	863	-0.12%
2019/05/02	2	11.85	0	0.00	11.95	2	830	0.24%
2019/04/25	50	12.00	0	0.00	12.00	50	831	6.01%
2019/04/24	1	12.05	0	0.00	12.00	1	830	0.12%
2019/04/03	1	11.90	0	0.00	11.90	1	754	0.13%
2019/03/29	0	0.00	0	12.00	12.05	0	739	0.00%
2019/03/27	0	0.00	6	12.00	12.00	-6	737	-0.81%
2019/03/26	0	0.00	0	12.00	12.00	0	752	-0.01%
2019/03/25	1	11.95	0	0.00	12.00	1	755	0.13%
2019/03/22	4	12.05	0	0.00	12.10	4	749	0.53%
2019/03/21	0	0.00	0.1	12.05	12.05	-0.1	745	-0.02%
2019/03/19	1	12.05	0	0.00	12.05	1	729	0.14%
2019/03/12	0	0.00	2	12.15	12.20	-2	730	-0.27%
2019/03/11	1	12.10	0	0.00	12.10	1	749	0.13%
2019/03/04	1	12.25	0	0.00	12.25	1	799	0.13%
2019/02/13	0	0.00	3	12.15	12.40	-3	753	-0.40%
2019/01/28	2	11.80	0	0.00	11.85	2	739	0.27%
2019/01/16	0	0.00	0.1	11.80	11.80	-0.1	767	-0.02%
2019/01/09	1	11.90	0	0.00	11.85	1	797	0.13%
2019/01/07	0.3	11.75	0	0.00	11.75	0.3	813	0.03%
2018/12/27	1	11.85	4	11.90	11.90	-3	884	-0.34%
2018/12/26	10	11.85	0	0.00	11.85	10	885	1.13%
2018/12/14	4	12.20	0	0.00	12.20	4	956	0.42%
2018/12/05	2	12.35	0	0.00	12.35	2	960	0.21%
2018/11/27	2	12.50	0	0.00	12.40	2	880	0.23%
2018/11/21	0	0.00	8	12.81	12.80	-8	885	-0.90%
2018/11/16	20	12.80	0	0.00	12.80	20	879	2.28%
2018/11/15	4	12.83	0	0.00	12.80	4	890	0.45%
2018/11/06	3	12.50	0	0.00	12.50	3	846	0.35%
2018/10/22	0	0.00	1	12.25	12.20	-1	776	-0.13%
2018/10/19	2.9	12.11	0	0.00	12.10	2.9	780	0.37%
2018/10/18	0	0.00	1	12.40	12.25	-1	776	-0.13%
2018/10/15	1	12.55	0	0.00	12.40	1	763	0.13%
2018/10/11	3	12.78	0	0.00	12.40	3	744	0.40%
2018/10/08	0	0.00	10	13.60	13.60	-10	702	-1.42%
2018/10/05	0	0.00	1	13.85	13.60	-1	698	-0.14%
2018/09/28	0	0.00	0.2	14.00	14.00	-0.2	674	-0.03%
2018/09/26	0	0.00	0	14.20	14.20	0	664	-0.01%
2018/09/14	0	0.00	0.4	13.80	13.75	-0.4	637	-0.06%
2018/09/10	0	0.00	2	13.65	13.60	-2	674	-0.30%
2018/09/03	1	13.75	0	0.00	13.75	1	699	0.14%
2018/08/31	0	0.00	0	13.80	13.80	0	713	-0.01%
2018/08/30	0	0.00	1	13.85	13.85	-1	716	-0.14%
2018/08/29	1	13.80	0	0.00	13.80	1	720	0.14%
2018/08/21	2	13.65	0	0.00	13.65	2	748	0.27%
2018/08/20	1	13.70	0	0.00	13.65	1	758	0.13%
2018/08/13	2	13.63	0	0.00	13.65	2	798	0.25%
2018/08/10	1	13.80	3.3	13.89	13.80	-2.3	881	-0.26%
2018/08/08	0	0.00	2	13.85	13.85	-2	883	-0.23%
2018/08/02	1	13.90	0	0.00	13.80	1	933	0.11%
2018/08/01	1	13.85	0	0.00	13.90	1	944	0.11%
2018/07/31	0	0.00	1	13.80	13.85	-1	944	-0.11%
2018/07/25	0.7	14.00	0.6	14.00	14.05	0	940	0.00%
2018/07/11	0	0.00	1	13.70	13.75	-1	990	-0.10%
2018/07/06	2	13.65	0	0.00	13.65	2	1,064	0.19%
2018/07/02	1	14.00	0	0.00	14.05	1	1,084	0.09%
2018/06/28	0	0.00	3	14.00	14.00	-3	1,085	-0.28%
2018/06/27	0.1	14.00	0	0.00	14.00	0.1	1,089	0.01%
2018/06/26	2	14.05	0	0.00	14.10	2	1,076	0.19%
2018/06/20	3	14.55	0	0.00	14.50	3	1,061	0.28%
2018/06/19	1	14.55	0	0.00	14.55	1	1,059	0.09%
2018/06/14	2	14.70	0	0.00	14.65	2	1,060	0.19%
2018/06/12	1	14.70	1	14.80	14.80	0	1,072	0.00%
2018/06/11	1	14.65	0	0.00	14.65	1	1,068	0.09%
2018/06/08	0	0.00	5	14.75	14.80	-5	1,088	-0.46%
2018/06/06	1	14.65	7	14.74	14.80	-6	1,103	-0.54%
2018/06/05	2	14.70	0.4	14.65	14.65	1.6	1,104	0.14%
2018/06/01	0	0.00	1	14.85	14.90	-1	1,101	-0.09%
2018/05/31	5	14.60	12	14.68	14.85	-7	1,097	-0.64%
2018/05/30	6	14.58	1	14.60	14.65	5	1,092	0.46%
2018/05/29	2	14.65	0	0.00	14.65	2	1,092	0.18%
2018/05/28	1	14.75	0	0.00	14.70	1	1,099	0.09%
2018/05/25	1	14.85	0	0.00	14.85	1	1,129	0.09%
2018/05/24	0	0.00	0	14.85	14.90	0	1,135	0.00%
2018/05/23	0.3	14.95	2	15.00	15.00	-1.7	1,144	-0.15%
2018/05/22	4	14.95	0	0.00	15.00	4	1,138	0.35%
2018/05/18	2	15.15	22	15.03	15.15	-20	1,158	-1.73%
2018/05/15	1	14.65	0	0.00	14.60	1	1,118	0.09%
2018/05/10	0	0.00	4	14.80	14.75	-4	1,194	-0.33%
2018/05/09	10	14.52	0	0.00	14.50	10	1,182	0.85%
2018/05/08	0	0.00	4	14.65	14.65	-4	1,201	-0.33%
2018/05/07	3	14.50	0	0.00	14.50	3	1,224	0.24%
2018/05/04	5	14.60	3	14.60	14.50	2	1,240	0.16%
2018/05/02	1	14.60	14	14.55	14.55	-13	1,281	-1.01%
2018/04/30	2	14.45	0	0.00	14.45	2	1,305	0.15%
2018/04/27	2	14.40	0	0.00	14.35	2	1,361	0.15%
2018/04/23	0	0.00	2	14.60	14.50	-2	1,515	-0.13%
2018/04/20	2	14.70	0	0.00	14.65	2	1,551	0.13%
2018/04/19	5	14.55	0	0.00	14.60	5	1,571	0.32%
2018/04/18	6	14.54	0	0.00	14.50	6	1,610	0.37%
2018/04/13	3.3	14.85	0	0.00	14.85	3.3	1,861	0.18%
2018/04/12	2	14.85	0	0.00	14.90	2	1,897	0.11%
2018/04/10	0.2	14.50	0	0.00	14.55	0.2	1,930	0.01%
2018/04/09	0	0.00	10	14.55	14.55	-10	2,002	-0.50%
2018/04/03	9	14.46	0	0.00	14.55	9	2,062	0.44%
2018/04/02	1	14.50	0	0.00	14.60	1	2,110	0.05%
2018/03/31	2	14.60	0	0.00	14.55	2	2,302	0.09%
2018/03/30	0	0.00	0.8	14.50	14.60	-0.8	2,442	-0.03%
2018/03/26	0	0.00	5	14.55	14.55	-5	2,619	-0.19%
2018/03/23	1	14.60	7	14.60	14.60	-6	2,683	-0.22%
2018/03/21	0	0.00	20	14.90	14.80	-20	2,733	-0.73%
2018/03/20	0	0.00	25	14.85	14.95	-25	2,870	-0.87%
2018/03/16	1	14.90	10	14.90	14.85	-9	3,054	-0.29%
2018/03/15	3	14.93	11	15.00	14.90	-8	3,072	-0.26%
2018/03/09	0	0.00	0.4	14.90	15.00	-0.4	3,253	-0.01%
2018/03/08	0	0.00	1.4	14.85	14.85	-1.4	3,337	-0.04%
2018/02/27	0	0.00	1	15.35	15.30	-1	3,584	-0.03%
2018/02/23	0.1	15.00	0	0.00	15.00	0.1	3,592	0.00%
2018/02/09	0.4	15.00	10	14.55	14.55	-9.6	3,595	-0.27%
2018/02/08	0.4	14.75	0	0.00	14.70	0.4	3,598	0.01%
2018/02/07	0	0.00	1.4	14.61	14.50	-1.4	3,602	-0.04%
2018/02/06	1	14.75	0	0.00	14.55	1	3,611	0.03%
2018/02/05	0	0.00	4	15.30	15.30	-4	3,632	-0.11%
2018/02/02	0	0.00	0.4	15.35	15.40	-0.4	3,664	-0.01%
2018/01/31	10	15.45	0	0.00	15.55	10	3,706	0.27%
2018/01/29	2	15.75	8	15.70	15.75	-6	3,750	-0.16%
2018/01/25	0	0.00	4.3	15.88	15.90	-4.3	3,725	-0.12%
2018/01/23	3	15.65	2	15.60	15.65	1	3,685	0.03%
2018/01/22	3.4	15.78	0	0.00	15.85	3.4	3,632	0.09%
2018/01/19	10	15.97	0	0.00	15.90	10	3,588	0.28%
2018/01/18	0.5	16.10	0	0.00	16.15	0.5	3,543	0.01%
2018/01/17	2.3	16.19	0	0.00	16.15	2.3	3,522	0.07%
2018/01/16	8	16.24	0	0.00	16.30	8	3,500	0.23%
2018/01/15	1	16.45	0	0.00	16.35	1	3,471	0.03%
2018/01/12	11	16.50	0	0.00	16.45	11	3,455	0.32%
2018/01/11	3	16.53	0.3	16.50	16.55	2.7	3,407	0.08%
2018/01/10	11	16.79	0	16.65	16.70	11	3,365	0.33%
2018/01/09	3	16.53	0.5	16.50	16.55	2.5	3,197	0.08%
2018/01/05	1	16.40	1	16.40	16.45	0	3,110	0.00%
2018/01/04	10	16.45	11	16.36	16.40	-1	3,086	-0.03%
2018/01/03	4	16.35	0	0.00	16.30	4	3,047	0.13%
2018/01/02	12	16.48	0	0.00	16.50	12	2,973	0.40%