台聚 (1304)-元大-左營券商分點個股進出

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
16.05
漲跌
▼0.10
漲幅
-0.62%
成交量
2,566張
產業
上市塑膠類股▼0.02%
801人加入追蹤

立即追蹤
本地時間:14:30

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-左營券商分點個股進出

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-左營券商分點個股進出
元大-左營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
2024/05/14	40	16.11	71	16.30	16.05	-31	2,150	-1.44%
2024/05/13	31	15.95	0	0.00	16.15	31	2,120	1.46%
2024/05/08	0.1	15.80	1	15.70	15.70	-0.9	2,038	-0.04%
2024/05/07	73	15.85	0	0.00	15.75	73	2,000	3.65%
2024/05/06	42	16.11	2	16.10	16.00	40	1,923	2.08%
2024/05/03	10	16.21	0	0.00	16.10	10	1,893	0.53%
2024/05/02	2	16.05	45	16.12	16.15	-43	1,865	-2.31%
2024/04/30	43	16.10	0	0.00	15.85	43	1,825	2.36%
2024/04/29	14	16.30	64	16.44	16.40	-50	1,653	-3.02%
2024/04/24	50	16.28	7	16.20	16.20	43	1,575	2.73%
2024/04/23	14	16.29	8	16.38	16.35	6	1,604	0.37%
2024/04/22	42	16.29	57	16.37	16.25	-15	1,602	-0.94%
2024/04/19	40	16.14	20	16.45	16.00	20	1,572	1.27%
2024/04/18	12	16.12	5	16.40	16.35	7	1,538	0.45%
2024/04/17	25	16.29	0	0.00	16.20	25	1,514	1.65%
2024/04/16	20	16.33	4	16.30	16.20	16	1,501	1.07%
2024/04/15	4	16.76	1.1	16.70	16.70	2.9	1,452	0.20%
2024/04/12	10	16.10	0	0.00	16.10	10	1,342	0.74%
2024/04/11	30	16.23	0.5	16.35	16.20	29.5	1,329	2.22%
2024/04/10	0	0.00	0.2	16.75	16.50	-0.2	1,313	-0.01%
2024/04/09	0	0.00	15	16.45	16.60	-15	1,297	-1.16%
2024/04/02	6	16.25	0	0.00	16.15	6	1,224	0.49%
2024/04/01	15	16.23	0	0.00	16.30	15	1,213	1.24%
2024/03/28	0	16.15	0	0.00	15.95	0	1,200	0.00%
2024/03/26	0.1	16.15	0	0.00	16.05	0.1	1,197	0.01%
2024/03/25	5	15.90	12	15.98	16.05	-7	1,166	-0.60%
2024/03/22	12.1	16.35	0	0.00	16.20	12.1	1,142	1.06%
2024/03/21	20	16.25	21	16.40	16.40	-1	1,175	-0.09%
2024/03/20	0.2	16.39	0	0.00	16.10	0.2	1,184	0.02%
2024/03/19	2.1	16.51	0	0.00	16.50	2.1	1,162	0.18%
2024/03/18	3.7	16.43	0	0.00	16.55	3.7	1,153	0.32%
2024/03/15	2.1	16.86	1	16.85	16.75	1.1	1,121	0.10%
2024/03/14	1	17.15	2.6	17.21	17.10	-1.6	1,089	-0.15%
2024/03/13	0.2	17.20	0	0.00	17.15	0.2	1,079	0.02%
2024/03/08	3.3	17.17	0	0.00	17.00	3.3	1,083	0.30%
2024/03/07	5.1	17.63	0	0.00	17.55	5.1	1,055	0.48%
2024/03/06	0	0.00	4	17.90	17.90	-4	1,026	-0.39%
2024/03/05	0	0.00	2	17.90	17.85	-2	1,041	-0.19%
2024/03/04	2	18.00	0	0.00	17.95	2	1,036	0.19%
2024/03/01	0	0.00	0.1	18.30	18.10	-0.1	1,019	-0.01%
2024/02/27	15.2	18.22	0	0.00	18.20	15.2	1,022	1.49%
2024/02/15	2	18.05	5	17.99	18.05	-3	1,070	-0.28%
2024/01/23	0	0.00	2	18.20	18.25	-2	1,110	-0.18%
2024/01/17	5.2	18.21	0	0.00	18.05	5.2	1,091	0.48%
2024/01/16	1	18.80	0.1	18.80	18.80	0.9	1,042	0.09%
2024/01/10	0	0.00	1	19.10	19.10	-1	1,236	-0.08%
2024/01/08	0.2	19.85	1	19.65	19.60	-0.8	1,244	-0.07%
2024/01/04	0.1	19.75	0	0.00	19.60	0.1	1,251	0.01%
2024/01/03	1	19.65	2	19.90	19.65	-1	1,278	-0.08%
2024/01/02	0	0.00	3	19.67	19.75	-3	1,271	-0.24%
2023/12/29	1	19.85	0	0.00	19.75	1	1,255	0.08%
2023/12/27	0.3	19.93	0	0.00	19.90	0.3	1,275	0.02%
2023/12/22	0	0.00	1	20.05	19.95	-1	1,251	-0.08%
2023/12/20	0	0.00	0.4	20.35	20.45	-0.4	1,234	-0.03%
2023/12/15	0	19.95	13	19.87	20.20	-13	1,151	-1.13%
2023/12/14	0.1	19.40	0.2	19.40	19.45	-0.1	1,113	-0.01%
2023/12/12	0	0.00	8	19.25	19.25	-8	1,122	-0.71%
2023/12/08	0.2	19.65	1.5	19.60	19.55	-1.3	1,152	-0.11%
2023/12/07	1	19.55	0	0.00	19.50	1	1,166	0.09%
2023/12/05	1	19.90	0	0.00	19.75	1	1,226	0.08%
2023/11/29	2	19.75	0	0.00	19.75	2	1,223	0.16%
2023/11/27	14	19.84	80	19.87	19.75	-66	1,233	-5.35%
2023/11/22	0.3	20.15	0	0.00	20.20	0.3	1,239	0.02%
2023/11/20	2	19.90	0	0.00	19.95	2	1,239	0.16%
2023/11/17	5	19.80	0	0.00	19.90	5	1,243	0.40%
2023/11/16	4	19.83	0	0.00	19.90	4	1,250	0.32%
2023/11/15	0	0.00	2	19.50	19.75	-2	1,245	-0.16%
2023/11/13	3	18.85	0	0.00	18.80	3	1,269	0.24%
2023/11/10	1	19.00	0	0.00	19.00	1	1,304	0.08%
2023/11/09	6	19.11	5	19.12	19.15	1	1,307	0.08%
2023/11/08	1	19.25	0	0.00	19.25	1	1,332	0.08%
2023/11/07	1	19.40	0	0.00	19.45	1	1,339	0.07%
2023/11/06	0	0.00	3	19.50	19.55	-3	1,358	-0.22%
2023/11/03	2	19.30	0	0.00	19.30	2	1,361	0.15%
2023/11/02	0	0.00	1	19.25	19.40	-1	1,368	-0.07%
2023/10/31	0	0.00	2	19.20	19.25	-2	1,457	-0.14%
2023/10/26	3	19.50	0	0.00	19.25	3	1,654	0.18%
2023/10/25	0	0.00	2	19.50	19.55	-2	1,676	-0.12%
2023/10/24	1	19.15	0	0.00	19.25	1	1,709	0.06%
2023/10/19	3	19.43	1	19.45	19.45	2	1,748	0.11%
2023/10/18	5	19.45	0	0.00	20.30	5	1,730	0.29%
2023/09/14	0	0.00	1	21.75	21.85	-1	1,968	-0.05%
2023/09/07	2	20.95	0	0.00	21.10	2	1,933	0.10%
2023/09/06	0	0.00	5	21.05	21.10	-5	1,934	-0.26%
2023/09/05	0.1	21.70	0	0.00	21.45	0.1	1,927	0.01%
2023/09/04	0.1	21.85	0	0.00	21.75	0.1	1,922	0.01%
2023/09/01	0.1	21.35	0	0.00	21.25	0.1	1,911	0.01%
2023/08/31	0.1	21.25	0	0.00	21.25	0.1	1,912	0.01%
2023/08/30	0.1	21.15	0	0.00	21.10	0.1	1,919	0.01%
2023/08/29	0.1	20.95	0	0.00	21.00	0.1	1,921	0.01%
2023/08/28	0.1	20.76	0	0.00	20.55	0.1	1,932	0.01%
2023/08/25	0.1	21.15	0	0.00	20.90	0.1	1,933	0.00%
2023/08/24	0.1	20.80	0	0.00	20.60	0.1	1,925	0.00%
2023/08/23	2.2	20.56	0	0.00	20.60	2.2	1,928	0.11%
2023/08/22	0.3	20.78	0	0.00	20.70	0.3	1,949	0.02%
2023/08/21	1.1	21.11	0	0.00	21.10	1.1	1,949	0.06%
2023/08/18	10.3	20.95	10	20.95	21.00	0.3	1,943	0.01%
2023/08/17	9.1	20.75	0	0.00	20.85	9.1	1,924	0.47%
2023/08/16	2.5	21.58	0	0.00	21.25	2.5	1,882	0.13%
2023/08/15	0.2	22.40	0	0.00	22.25	0.2	1,837	0.01%
2023/08/14	2.1	22.71	0	0.00	22.55	2.1	1,830	0.12%
2023/08/11	0.1	23.76	0	0.00	23.55	0.1	1,820	0.01%
2023/08/10	0.1	24.00	0	0.00	23.85	0.1	1,820	0.01%
2023/08/09	0.1	24.29	0	0.00	24.10	0.1	1,815	0.01%
2023/08/08	0.1	24.48	0	0.00	24.45	0.1	1,801	0.00%
2023/08/07	0.1	24.34	3	24.50	24.50	-2.9	1,781	-0.16%
2023/08/04	0.1	24.21	0.2	24.50	24.30	-0.1	1,743	-0.01%
2023/08/02	14.1	24.07	10.2	24.43	24.30	3.9	1,703	0.23%
2023/08/01	10.1	23.50	15	23.70	23.60	-4.9	1,583	-0.31%
2023/07/31	0.1	23.15	3	23.30	23.30	-3	1,573	-0.19%
2023/07/28	0.1	22.68	3	22.75	22.75	-2.9	1,538	-0.19%
2023/07/27	0.1	22.58	0	0.00	22.55	0.1	1,522	0.01%
2023/07/26	1.1	22.82	0	0.00	22.90	1.1	1,496	0.07%
2023/07/25	0.1	22.88	0	0.00	22.85	0.1	1,475	0.01%
2023/07/24	0.1	22.71	0	0.00	22.50	0.1	1,450	0.01%
2023/07/21	0.1	22.80	0	0.00	22.80	0.1	1,442	0.01%
2023/07/20	0.1	22.63	0	0.00	22.70	0.1	1,447	0.01%
2023/07/19	0.5	22.32	0	0.00	22.35	0.5	1,461	0.03%
2023/07/18	0.1	22.56	0	0.00	22.20	0.1	1,456	0.01%
2023/07/17	0.1	22.21	0	0.00	22.30	0.1	1,441	0.01%
2023/07/14	0.1	22.30	0	0.00	22.30	0.1	1,443	0.00%
2023/07/13	1.3	22.46	7	22.51	22.30	-5.7	1,447	-0.39%
2023/07/12	2.2	22.71	0	0.00	22.60	2.2	1,475	0.15%
2023/07/11	0.1	23.20	0	0.00	23.10	0.1	1,450	0.00%
2023/07/10	3.3	23.06	25	23.15	23.10	-21.8	1,463	-1.49%
2023/07/07	10.1	23.20	0	0.00	23.15	10.1	1,469	0.69%
2023/07/06	0.4	24.15	0	0.00	23.65	0.4	1,460	0.03%
2023/07/05	0	24.55	0	0.00	24.70	0	1,445	0.00%
2023/07/04	0	24.00	4	24.50	24.50	-4	1,469	-0.27%
2023/07/03	7	24.23	5	24.20	24.05	2	1,458	0.14%
2023/06/30	0	23.20	0	0.00	23.10	0	1,376	0.00%
2023/06/29	4	23.10	0	0.00	23.15	4	1,387	0.29%
2023/06/28	4	23.15	0	0.00	23.20	4	1,419	0.28%
2023/06/27	0.1	23.34	1	23.20	23.30	-0.9	1,485	-0.06%
2023/06/26	0	23.15	0	0.00	23.10	0	1,484	0.00%
2023/06/21	2	23.20	0	0.00	23.25	2	1,496	0.14%
2023/06/20	0.1	23.45	0	0.00	23.40	0.1	1,517	0.01%
2023/06/19	0.1	23.58	0	0.00	23.45	0.1	1,579	0.01%
2023/06/16	0.1	23.25	2	23.65	23.80	-2	1,603	-0.12%
2023/06/15	0.1	23.15	0	0.00	23.20	0.1	1,704	0.00%
2023/06/14	0.1	23.20	0	0.00	23.10	0.1	1,935	0.01%
2023/06/13	0.1	23.15	0	0.00	23.20	0.1	1,953	0.00%
2023/06/12	0.1	23.15	0	0.00	23.05	0.1	1,983	0.01%
2023/06/09	0.1	23.35	0	0.00	23.30	0.1	2,003	0.00%
2023/06/08	0.3	23.35	0	0.00	23.20	0.3	2,026	0.01%
2023/06/07	60.1	23.30	0.4	23.30	23.40	59.7	2,047	2.92%
2023/06/06	31.1	23.40	0	0.00	23.45	31.1	2,044	1.52%
2023/06/05	0.1	23.35	0	0.00	23.40	0.1	2,051	0.00%
2023/06/02	0.2	22.98	0	0.00	23.00	0.2	2,043	0.01%
2023/06/01	0	22.94	0	0.00	22.80	0	2,054	0.00%
2023/05/31	0.1	23.10	0	0.00	23.00	0.1	2,069	0.00%
2023/05/30	0.1	22.88	1	22.85	22.85	-0.9	2,069	-0.04%
2023/05/29	1.1	22.81	0	0.00	22.85	1.1	2,082	0.05%
2023/05/26	0.2	23.05	1	22.80	22.80	-0.8	2,086	-0.04%
2023/05/25	1.1	23.23	0	0.00	23.30	1.1	2,069	0.05%
2023/05/23	0.1	23.65	2	23.70	23.65	-1.9	2,096	-0.09%
2023/05/22	0.1	23.62	0	0.00	23.70	0.1	2,138	0.00%
2023/05/19	0.1	23.70	0	0.00	23.50	0.1	2,161	0.00%
2023/05/18	0	23.75	10	23.60	23.65	-10	2,174	-0.46%
2023/05/17	2.1	23.55	0	0.00	23.90	2.1	2,179	0.09%
2023/05/16	10.1	23.35	0	0.00	23.20	10.1	2,166	0.47%
2023/05/15	1.2	23.03	0	0.00	23.00	1.2	2,162	0.06%
2023/05/12	0.1	23.75	0	0.00	23.45	0.1	2,184	0.00%
2023/05/11	0.1	23.75	0	0.00	23.60	0.1	2,197	0.00%
2023/05/10	0.1	23.85	0	0.00	23.90	0.1	2,205	0.00%
2023/05/09	0.3	24.00	0	0.00	23.70	0.3	2,229	0.01%
2023/05/08	0.3	24.40	0	0.00	24.25	0.3	2,244	0.01%
2023/05/05	0.1	24.60	0	0.00	24.45	0.1	2,280	0.00%
2023/05/04	0.2	24.83	1	24.65	24.70	-0.9	2,310	-0.04%
2023/05/03	1	25.10	0	0.00	25.05	1	2,326	0.04%
2023/05/02	25	25.40	2	25.30	25.40	23	2,399	0.96%
2023/04/28	0	0.00	2	25.40	25.50	-2	2,438	-0.08%
2023/04/26	1	25.40	0	0.00	25.55	1	2,506	0.04%
2023/04/25	0.2	25.25	0	0.00	25.10	0.2	2,540	0.01%
2023/04/24	0	0.00	2	26.30	25.75	-2	2,555	-0.08%
2023/04/20	5	25.48	0	0.00	25.35	5	2,690	0.19%
2023/04/18	0.2	26.05	15	25.90	26.00	-14.8	2,699	-0.55%
2023/04/17	5	26.06	10	25.80	25.80	-5	2,689	-0.19%
2023/04/14	1.2	26.54	0	0.00	26.55	1.2	2,642	0.04%
2023/04/13	0	0.00	10	26.65	26.60	-10	2,636	-0.38%
2023/04/12	1	26.80	3	26.83	26.85	-2	2,630	-0.08%
2023/04/11	0.2	26.80	0	0.00	26.90	0.2	2,635	0.01%
2023/04/10	5	26.90	0	0.00	26.95	5	2,662	0.19%
2023/04/07	10	26.95	0	0.00	27.05	10	2,666	0.37%
2023/04/06	20	26.85	11	26.93	26.55	9	2,665	0.34%
2023/03/31	15	26.58	5	26.76	26.50	10	2,707	0.37%
2023/03/29	0.2	26.80	0	0.00	26.50	0.2	2,903	0.01%
2023/03/28	0	0.00	1	25.85	26.45	-1	2,953	-0.03%
2023/03/22	4	26.01	2	26.10	26.05	2	3,135	0.06%
2023/03/21	0	0.00	19	26.84	26.55	-19	3,134	-0.61%
2023/03/20	14.5	26.99	4	26.85	26.90	10.5	3,101	0.34%
2023/03/17	17	26.15	17.2	26.26	26.30	-0.2	3,075	-0.01%
2023/03/16	0.2	25.20	1	24.95	24.90	-0.8	2,861	-0.03%
2023/03/15	1	25.15	0	0.00	25.10	1	2,865	0.03%
2023/03/10	1	24.80	0	0.00	24.80	1	2,868	0.03%
2023/03/08	0	0.00	3	24.90	24.95	-3	3,079	-0.10%
2023/03/07	1	24.95	0	0.00	24.85	1	3,081	0.03%
2023/03/06	0	0.00	6.1	24.85	24.85	-6.1	3,098	-0.20%
2023/03/03	5	24.30	0	0.00	24.40	5	3,099	0.16%
2023/03/02	2	24.75	7	24.69	24.60	-5	3,081	-0.16%
2023/03/01	4.2	24.75	5	24.74	24.75	-0.9	3,075	-0.03%
2023/02/24	7	25.05	1	24.95	25.10	6	3,065	0.20%
2023/02/23	5	25.15	10	25.13	25.10	-5	3,069	-0.16%
2023/02/22	0	0.00	2	25.20	25.20	-2	3,084	-0.06%
2023/02/20	2	24.60	0.2	25.13	25.10	1.8	3,082	0.06%
2023/02/17	0	0.00	8	24.13	24.40	-8	3,049	-0.26%
2023/02/16	0.3	24.05	0	0.00	23.95	0.3	3,063	0.01%
2023/02/14	1	24.05	0	0.00	24.10	1	3,060	0.03%
2023/02/10	2	23.75	1	23.80	23.80	1	3,078	0.03%
2023/02/08	8	24.34	0	0.00	24.30	8	3,057	0.26%
2023/02/07	2	24.37	2.1	24.50	24.40	-0.1	3,051	0.00%
2023/02/06	0	0.00	2	24.50	24.60	-2	3,034	-0.07%
2023/02/03	0	0.00	13	24.50	24.35	-13	3,004	-0.43%
2023/02/02	5	23.95	1.2	24.24	24.30	3.8	2,963	0.13%
2023/01/31	0	0.00	1	23.90	23.75	-1	2,906	-0.03%
2023/01/30	8	23.55	0	0.00	23.70	8	2,841	0.28%
2023/01/11	0	0.00	2	23.18	23.30	-2	2,812	-0.07%
2023/01/10	0	0.00	6	23.00	22.85	-6	2,796	-0.21%
2023/01/09	5	22.10	55.9	22.34	22.40	-50.9	2,707	-1.88%
2022/12/30	0	0.00	10.1	22.35	22.10	-10.1	2,705	-0.37%
2022/12/29	0	0.00	21	22.25	22.20	-21	2,693	-0.78%
2022/12/28	1	22.10	12	22.33	22.10	-11	2,682	-0.41%
2022/12/27	0	0.00	4	22.30	22.20	-4	2,646	-0.15%
2022/12/26	0	0.00	1.2	22.20	22.35	-1.2	2,630	-0.05%
2022/12/23	0	0.00	1.3	22.11	22.10	-1.3	2,595	-0.05%
2022/12/22	0	0.00	2.5	21.87	21.75	-2.5	2,525	-0.10%
2022/12/16	1	21.90	0	0.00	21.50	1	2,245	0.04%
2022/12/15	7	21.98	1.2	22.22	21.75	5.8	2,152	0.27%
2022/12/14	0	0.00	20	21.90	21.70	-20	2,099	-0.95%
2022/12/13	41	21.39	22	21.55	21.40	19	2,046	0.93%
2022/12/12	1	20.90	0	0.00	20.90	1	1,987	0.05%
2022/12/09	2	21.50	0	0.00	21.05	2	1,987	0.10%
2022/12/08	11	20.41	0	0.00	20.50	11	1,881	0.58%
2022/12/07	1	20.75	0	0.00	20.75	1	1,869	0.05%
2022/12/06	0	0.00	1	21.35	21.05	-1	1,862	-0.05%
2022/12/05	31	21.87	2	22.05	21.80	29	1,835	1.58%
2022/12/02	12	22.04	6.2	22.02	21.90	5.8	1,826	0.32%
2022/12/01	42	22.13	1	22.15	22.25	41	1,809	2.27%
2022/11/30	8	22.36	2	22.55	22.40	6	1,749	0.34%
2022/11/29	1	20.80	0	0.00	20.90	1	1,582	0.06%
2022/11/28	0.2	20.40	0	0.00	20.80	0.2	1,595	0.01%
2022/11/21	1	20.40	1	20.30	20.50	0	1,601	0.00%
2022/11/18	1	20.60	0	0.00	20.60	1	1,623	0.06%
2022/11/16	1	20.65	0	0.00	20.60	1	1,726	0.06%
2022/11/15	1	20.80	0	0.00	20.95	1	1,745	0.06%
2022/11/14	1	21.00	0	0.00	21.00	1	1,752	0.06%
2022/11/11	4	20.89	0	0.00	20.60	4	1,726	0.23%
2022/11/10	1	20.55	1	20.55	20.60	0	1,735	0.00%
2022/11/09	2	20.50	0	0.00	20.60	2	1,789	0.11%
2022/11/04	2	20.08	0	0.00	20.20	2	1,849	0.11%
2022/11/03	2	20.38	0	0.00	20.30	2	1,921	0.10%
2022/11/02	1.2	20.59	0	0.00	20.45	1.2	1,963	0.06%
2022/11/01	0.9	20.70	1	20.55	20.50	-0.1	2,007	0.00%
2022/10/31	0	0.00	0	20.70	20.25	0	2,054	0.00%
2022/10/27	0	0.00	0	20.60	20.70	0	2,175	0.00%
2022/10/21	0	0.00	10	21.20	21.10	-10	2,335	-0.43%
2022/10/19	10	21.00	10	21.35	21.05	0	2,400	0.00%
2022/10/14	0	0.00	2	19.81	19.95	-2	2,503	-0.08%
2022/10/13	1	19.30	3	19.75	19.15	-2	2,579	-0.08%
2022/10/11	0	0.00	15	20.20	20.20	-15	2,749	-0.55%
2022/10/05	0	0.00	1	20.95	20.80	-1	2,895	-0.03%
2022/10/04	1	20.70	0	0.00	20.75	1	2,964	0.03%
2022/09/29	0	0.00	0	20.00	20.15	0	3,007	0.00%
2022/09/27	0.1	20.60	0	0.00	20.75	0.1	2,998	0.00%
2022/09/26	3	20.80	0	0.00	20.80	3	3,003	0.10%
2022/09/22	0	0.00	5	22.00	21.95	-5	3,058	-0.16%
2022/09/20	0	0.00	0	22.65	22.75	0	3,053	0.00%
2022/09/15	9	23.26	0.1	23.25	23.20	8.9	3,093	0.29%
2022/09/13	0	0.00	0.1	23.10	23.15	-0.1	3,142	0.00%
2022/09/06	0	22.80	0	0.00	22.60	0	3,244	0.00%
2022/09/02	1	23.00	0	0.00	23.05	1	3,277	0.03%
2022/08/29	0	0.00	40	23.44	23.45	-40	3,286	-1.22%
2022/08/26	1	24.10	0	0.00	24.15	1	3,283	0.03%
2022/08/25	21.1	24.29	0	0.00	24.15	21.1	3,271	0.64%
2022/08/24	22	24.48	8	24.95	24.00	14	3,264	0.43%
2022/08/23	0	23.80	0	0.00	23.65	0	3,179	0.00%
2022/08/22	0	0.00	1.1	24.10	24.10	-1.1	3,183	-0.03%
2022/08/19	0	0.00	0	23.80	23.85	0	3,164	0.00%
2022/08/18	0	0.00	0.1	23.55	23.65	-0.1	3,187	0.00%
2022/08/15	0	0.00	1	23.70	23.65	-1	3,272	-0.03%
2022/08/12	0.1	23.80	6	24.00	23.70	-6	3,279	-0.18%
2022/08/11	0	0.00	100	23.70	23.80	-100	3,290	-3.04%
2022/08/10	2	23.30	4	23.35	23.40	-2	3,308	-0.06%
2022/08/09	5	22.55	0	0.00	22.65	5	3,300	0.15%
2022/08/08	5	21.90	2	21.30	22.00	3	3,300	0.09%
2022/08/05	50	21.36	0	0.00	21.30	50	3,297	1.52%
2022/08/04	4.1	21.27	8	20.95	21.25	-3.9	3,337	-0.12%
2022/08/03	3.1	22.07	0	0.00	22.00	3.1	3,357	0.09%
2022/08/02	0.1	22.54	0	0.00	22.35	0.1	3,461	0.00%
2022/08/01	2	22.78	0	0.00	22.75	2	3,702	0.05%
2022/07/29	0.1	22.90	1	22.85	22.85	-1	3,934	-0.02%
2022/07/28	11	22.82	0	0.00	22.75	11	3,928	0.28%
2022/07/27	14	24.85	0	0.00	24.80	14	3,814	0.37%
2022/07/22	51	25.54	2	25.20	25.10	49	3,773	1.30%
2022/07/21	12	25.62	0	0.00	25.70	12	3,762	0.32%
2022/07/20	5	25.93	102	25.85	25.85	-97	3,744	-2.59%	大賣/
2022/07/19	0	0.00	66	25.89	25.95	-66	3,734	-1.77%
2022/07/18	50	24.54	0.1	24.70	25.35	50	3,722	1.34%
2022/07/15	1	24.55	11.1	24.24	24.85	-10.1	3,697	-0.27%
2022/07/14	1	23.80	6	23.89	24.35	-5	3,677	-0.14%
2022/07/13	64	23.31	4	23.74	23.60	60	3,661	1.64%
2022/07/12	12.2	23.17	1	23.35	22.40	11.2	3,630	0.31%
2022/07/11	1	24.20	0	0.00	23.95	1	3,584	0.03%
2022/07/08	50	24.40	0	0.00	24.25	50	3,605	1.39%
2022/07/07	0	23.45	0	0.00	24.10	0	3,651	0.00%
2022/07/06	0	23.75	0	0.00	23.60	0	3,705	0.00%
2022/07/05	0	0.00	1	24.15	24.35	-1	3,743	-0.03%
2022/07/04	1	23.75	0	0.00	23.75	1	3,766	0.03%
2022/07/01	0	24.35	10	23.90	23.70	-10	3,809	-0.26%
2022/06/30	2.1	24.61	0	0.00	24.75	2.1	3,803	0.06%
2022/06/27	10.8	25.94	0	0.00	25.95	10.8	3,883	0.28%
2022/06/23	1	24.65	0	0.00	24.55	1	3,954	0.03%
2022/06/22	5	24.60	0	0.00	24.55	5	4,065	0.12%
2022/06/21	0	0.00	1	25.30	25.25	-1	4,104	-0.02%
2022/06/20	0	25.40	15.4	24.90	24.60	-15.4	4,131	-0.37%
2022/06/16	1	26.55	1	26.40	25.90	0	4,297	0.00%
2022/06/15	1	26.55	14.1	26.49	26.55	-13.1	4,330	-0.30%
2022/06/13	0	0.00	5	26.05	25.90	-5	4,398	-0.11%
2022/06/09	1	26.40	1	26.35	26.35	0	4,468	0.00%
2022/06/07	0	0.00	1	25.90	26.00	-1	4,654	-0.02%
2022/06/06	11	26.05	0	0.00	26.00	11	4,776	0.23%
2022/06/02	2	25.80	0	0.00	25.65	2	4,916	0.04%
2022/06/01	5	25.80	0	0.00	25.75	5	5,046	0.10%
2022/05/23	1	25.45	0	0.00	25.50	1	6,346	0.02%
2022/05/20	0	0.00	1	26.15	26.15	-1	6,359	-0.02%
2022/05/19	0.1	25.45	4	25.49	26.05	-3.9	6,390	-0.06%
2022/05/18	3	25.88	0	0.00	26.00	3	6,387	0.05%
2022/05/17	2	25.40	3	25.37	25.35	-1	6,376	-0.02%
2022/05/13	10	23.90	0	0.00	24.00	10	6,361	0.16%
2022/05/12	0.1	23.50	13	23.47	23.50	-12.9	6,452	-0.20%
2022/05/11	14.2	23.89	15	23.78	23.90	-0.8	6,429	-0.01%
2022/05/10	8.1	24.32	65	24.10	24.45	-56.9	6,381	-0.89%
2022/05/09	1	24.50	0	0.00	24.55	1	6,286	0.02%
2022/05/06	17.1	27.13	0.3	27.20	27.05	16.8	6,097	0.28%
2022/05/03	2	28.60	0	0.00	28.75	2	6,064	0.03%
2022/04/29	3.3	28.86	0	0.00	28.95	3.3	6,120	0.05%
2022/04/28	3	28.95	4	28.91	28.95	-1	6,169	-0.02%
2022/04/27	3	27.62	0	0.00	27.70	3	6,091	0.05%
2022/04/26	5	28.45	0	0.00	28.40	5	6,176	0.08%
2022/04/25	2	29.05	0	0.00	28.75	2	6,183	0.03%
2022/04/22	1	29.90	9	29.67	29.85	-8	6,157	-0.13%
2022/04/21	0	29.20	1	29.40	29.45	-1	6,161	-0.02%
2022/04/20	3	28.62	0	0.00	28.65	3	6,124	0.05%
2022/04/14	0	0.00	10	28.90	28.95	-10	6,809	-0.15%
2022/04/13	2	28.73	0	0.00	28.80	2	6,888	0.03%
2022/04/12	2.2	28.03	0	0.00	27.80	2.2	6,890	0.03%
2022/04/11	11.2	28.49	0	0.00	28.30	11.2	6,869	0.16%
2022/04/08	8	29.28	2	29.15	29.15	6	6,842	0.09%
2022/04/07	2.2	29.69	1	29.15	29.05	1.2	6,870	0.02%
2022/04/06	0.1	29.75	0	0.00	29.65	0.1	6,909	0.00%
2022/04/01	0	0.00	6.5	29.85	30.00	-6.5	6,930	-0.09%
2022/03/31	3	30.17	0	0.00	30.10	3	6,932	0.04%
2022/03/30	3	30.13	0	0.00	30.00	3	6,948	0.04%
2022/03/29	1	29.90	0	30.05	29.85	1	6,917	0.01%
2022/03/28	6.2	30.01	9	29.90	30.20	-2.8	6,913	-0.04%
2022/03/25	2	30.50	24	30.49	30.40	-22	6,893	-0.32%
2022/03/24	5	30.15	12	30.26	30.20	-7	6,796	-0.10%
2022/03/23	13.3	30.09	10	30.07	30.20	3.3	6,799	0.05%
2022/03/22	11	30.05	4	30.09	30.20	7	6,782	0.10%
2022/03/21	7.2	29.88	2	30.00	29.95	5.2	6,717	0.08%
2022/03/18	0	0.00	2	29.10	29.00	-2	6,681	-0.03%
2022/03/16	5	28.18	0	0.00	28.20	5	6,651	0.08%
2022/03/15	0	0.00	5	28.45	28.40	-5	6,657	-0.08%
2022/03/11	12	28.93	11	28.61	28.55	1	6,705	0.01%
2022/03/10	4	28.75	0	0.00	28.50	4	6,602	0.06%
2022/03/09	5	27.91	5	28.05	28.00	0	6,603	0.00%
2022/03/08	10.1	28.55	2	28.43	28.05	8.1	6,583	0.12%
2022/03/07	3.1	29.85	4	29.65	29.65	-0.9	6,537	-0.01%
2022/03/04	14	30.56	3	30.77	30.50	11	6,564	0.17%
2022/03/03	4	31.59	15	31.54	31.45	-11	6,548	-0.17%
2022/03/02	12	30.91	3	30.50	31.05	9	6,038	0.15%
2022/03/01	10	29.65	4	28.98	29.70	6	5,686	0.11%
2022/02/24	4	28.78	0	0.00	28.45	4	5,737	0.07%
2022/02/22	1	29.15	0	0.00	29.10	1	5,841	0.02%
2022/02/21	3	29.73	14	29.83	29.75	-11	5,842	-0.19%
2022/02/17	1	28.95	0	0.00	29.00	1	6,010	0.02%
2022/02/16	0	0.00	10	28.95	29.00	-10	6,077	-0.16%
2022/02/15	3	29.08	0	0.00	29.00	3	6,105	0.05%
2022/02/14	2	29.20	22	29.38	29.20	-20	6,166	-0.32%
2022/02/11	5	29.70	0	0.00	29.20	5	6,342	0.08%
2022/02/10	0	0.00	2	29.48	29.45	-2	6,355	-0.03%
2022/02/09	7	29.29	1	29.25	29.45	6	6,392	0.09%
2022/02/08	0	0.00	9	29.04	29.20	-9	6,392	-0.14%
2022/02/07	10	28.80	0	0.00	28.75	10	6,372	0.16%
2022/01/26	17	27.60	11	27.77	27.55	6	6,377	0.09%
2022/01/25	10	27.45	3	27.20	27.20	7	6,429	0.11%
2022/01/24	4	27.80	1	28.00	27.85	3	6,458	0.05%
2022/01/21	2	28.20	20	28.18	28.10	-18	6,530	-0.28%
2022/01/20	3	28.65	0	0.00	28.60	3	6,595	0.05%
2022/01/19	3	28.85	2	29.00	28.65	1	6,694	0.01%
2022/01/17	2	28.63	0	0.00	28.90	2	6,772	0.03%
2022/01/14	9.1	28.82	1	28.55	28.75	8.1	6,950	0.12%
2022/01/13	3.1	29.35	1	29.45	29.35	2.1	7,102	0.03%
2022/01/12	2	29.25	11	29.24	29.10	-9	7,191	-0.13%
2022/01/11	12.1	29.48	14	29.65	29.30	-1.9	7,293	-0.03%
2022/01/10	10	30.19	0	0.00	30.20	10	7,483	0.13%
2022/01/07	8	31.87	8	31.98	30.80	0	7,688	0.00%
2022/01/06	4	30.23	0	0.00	30.25	4	7,697	0.05%
2022/01/05	0	0.00	2	30.60	30.60	-2	8,095	-0.02%
2022/01/04	4	30.83	0	0.00	30.85	4	8,689	0.05%
2022/01/03	1	31.15	5	31.50	31.20	-4	9,127	-0.04%
2021/12/30	0	0.00	12	31.60	31.55	-12	9,556	-0.13%
2021/12/29	13	31.89	6	31.63	31.90	7	10,138	0.07%
2021/12/27	3	31.03	0	0.00	31.00	3	11,127	0.03%
2021/12/24	8	31.37	0	0.00	31.20	8	11,950	0.07%
2021/12/23	1	31.20	20	31.05	31.25	-19	12,855	-0.15%
2021/12/22	22	31.29	1	31.05	31.05	21	14,973	0.14%
2021/12/20	1	31.00	0	0.00	31.00	1	17,505	0.01%
2021/12/17	17	30.87	0	0.00	30.80	17	18,740	0.09%
2021/12/16	10	30.87	0	0.00	30.90	10	19,854	0.05%
2021/12/15	11	31.04	18	30.90	31.05	-7	20,506	-0.03%
2021/12/14	21	31.67	50	31.14	31.10	-29	21,861	-0.13%
2021/12/13	1	31.55	3	31.55	31.45	-2	23,383	-0.01%
2021/12/10	4	31.70	0	0.00	31.50	4	23,910	0.02%
2021/12/09	1	32.05	2	32.25	32.05	-1	24,007	0.00%
2021/12/08	13	32.45	6	32.63	32.45	7	24,107	0.03%
2021/12/07	2	31.95	0	0.00	32.10	2	24,142	0.01%
2021/12/06	0	0.00	3	31.55	31.65	-3	24,095	-0.01%
2021/12/03	3	31.87	3	31.85	31.85	0	24,149	0.00%
2021/12/02	2	31.33	0	0.00	31.35	2	24,161	0.01%
2021/12/01	0	0.00	3	31.62	31.95	-3	24,094	-0.01%
2021/11/30	11	31.63	7	31.46	31.40	4	24,052	0.02%
2021/11/29	12.1	31.75	0	0.00	31.90	12.1	23,964	0.05%
2021/11/26	5	33.31	30	33.25	33.40	-25	23,829	-0.10%
2021/11/25	6	33.06	2	33.20	33.05	4	23,805	0.02%
2021/11/24	3	33.38	4	33.34	33.55	-1	23,765	0.00%
2021/11/23	4	32.40	1	32.50	32.35	3	23,794	0.01%
2021/11/22	11.1	32.50	3	32.37	32.70	8.1	23,762	0.03%
2021/11/19	12.1	33.10	5	33.23	33.00	7.1	23,672	0.03%
2021/11/18	4	33.06	8	33.14	33.00	-4	23,677	-0.02%
2021/11/17	47	33.01	6	33.19	33.35	41	23,672	0.17%
2021/11/16	6	33.53	0	0.00	33.00	6	23,674	0.03%
2021/11/15	6	34.06	1	33.95	33.95	5	23,540	0.02%
2021/11/12	5	34.75	9	34.87	34.80	-4	23,513	-0.02%
2021/11/11	7	34.94	0	0.00	34.70	7	23,516	0.03%
2021/11/10	43	35.53	40	35.44	35.35	3	23,511	0.01%
2021/11/09	2	34.35	2	34.70	34.55	0	23,255	0.00%
2021/11/08	2	34.53	1	34.50	34.35	1	23,225	0.00%
2021/11/05	11	34.17	7	34.24	34.20	4	23,213	0.02%
2021/11/04	4	34.05	1	34.05	34.00	3	23,204	0.01%
2021/11/03	5	34.45	5	33.70	34.40	0	23,181	0.00%
2021/11/02	7.4	34.30	5	34.65	33.75	2.4	23,168	0.01%
2021/11/01	5	34.45	6	34.44	34.45	-1	23,137	0.00%
2021/10/29	7	34.17	8	34.57	34.40	-1	23,112	0.00%
2021/10/28	5	34.68	13	34.64	34.60	-8	23,013	-0.03%
2021/10/27	3	35.05	2	35.30	35.40	1	22,954	0.00%
2021/10/26	3	35.53	7	35.94	35.40	-4	22,876	-0.02%
2021/10/25	5	36.33	40	36.34	36.25	-35	22,792	-0.15%
2021/10/22	8	36.24	3	36.85	36.00	5	22,749	0.02%
2021/10/21	9	37.48	9	37.79	37.45	0	22,630	0.00%
2021/10/20	5	37.03	7	37.11	37.00	-2	22,522	-0.01%
2021/10/19	8	37.31	3	37.38	37.35	5	22,571	0.02%
2021/10/18	25	37.64	35	37.66	37.80	-10	22,550	-0.04%
2021/10/15	25	36.27	4	35.95	36.85	21	22,358	0.09%
2021/10/14	6	36.26	4.2	36.28	35.90	1.8	22,261	0.01%
2021/10/13	18	38.45	21	38.64	37.70	-3	21,920	-0.01%
2021/10/12	50	38.58	51.4	38.33	38.00	-1.3	21,540	-0.01%
2021/10/08	12	38.59	15	38.71	38.70	-3	21,009	-0.01%
2021/10/07	27	38.02	46	38.20	38.60	-19	20,791	-0.09%
2021/10/06	65	37.90	43	37.58	37.05	22	20,704	0.11%
2021/10/05	66	36.53	44	36.46	37.80	22	20,263	0.11%
2021/10/04	34	36.30	46	36.71	35.75	-12	19,806	-0.06%
2021/10/01	59	37.94	57	37.48	36.85	2	19,614	0.01%
2021/09/30	44	39.32	46	38.69	37.70	-2	19,341	-0.01%
2021/09/29	231	41.69	114.5	41.39	39.90	116.5	18,976	0.61%	大買/大賣/鉅額交易
2021/09/28	36	40.46	48	40.86	41.20	-12	17,900	-0.07%
2021/09/27	53	40.32	91	40.24	39.70	-38	20,273	-0.19%
2021/09/24	99	38.87	72	38.81	38.95	27	20,095	0.13%
2021/09/23	70	37.13	87	37.63	37.90	-17	19,214	-0.09%
2021/09/22	13	35.23	29	36.30	36.45	-16	18,579	-0.09%
2021/09/17	57	36.51	51	36.24	35.65	6	18,086	0.03%
2021/09/16	42	36.16	45.1	36.61	37.15	-3.1	16,909	-0.02%
2021/09/15	23	34.76	37.5	34.89	34.00	-14.5	15,636	-0.09%
2021/09/14	2	33.75	2	34.10	34.00	0	15,398	0.00%
2021/09/13	0	0.00	11	34.04	34.00	-11	15,526	-0.07%
2021/09/10	1	32.60	1	33.00	33.10	0	15,655	0.00%
2021/09/09	8	31.90	0	0.00	32.00	8	15,754	0.05%
2021/09/08	6	31.80	5	31.91	31.60	1	15,992	0.01%
2021/09/07	5	32.79	8.2	31.97	32.95	-3.2	16,689	-0.02%
2021/09/03	3	32.30	2	32.48	32.35	1	16,864	0.01%
2021/09/02	2	32.65	22	32.12	32.00	-20	17,089	-0.12%
2021/09/01	2	32.70	0	0.00	32.65	2	17,361	0.01%
2021/08/31	0	0.00	7	32.93	32.95	-7	17,576	-0.04%
2021/08/30	0	0.00	1	33.15	32.55	-1	17,926	-0.01%
2021/08/27	6	32.39	0	0.00	32.75	6	18,213	0.03%
2021/08/26	2	31.40	2	31.70	31.70	0	19,025	0.00%
2021/08/25	2	31.40	3	31.65	31.35	-1	20,738	0.00%
2021/08/20	3	30.30	0	0.00	30.05	3	22,028	0.01%
2021/08/18	0.1	30.40	1	31.20	31.25	-1	22,947	0.00%
2021/08/17	1	30.85	0	0.00	30.15	1	23,073	0.00%
2021/08/16	0.2	31.26	0	0.00	30.50	0.2	23,202	0.00%
2021/08/12	0	0.00	2	32.98	33.30	-2	23,400	-0.01%
2021/08/11	1	33.20	0	0.00	32.50	1	23,721	0.00%
2021/08/10	2.4	33.48	0	0.00	33.25	2.4	23,915	0.01%
2021/08/09	0	0.00	2	33.90	33.70	-2	24,186	-0.01%
2021/08/06	7	34.05	10	34.35	33.85	-3	24,524	-0.01%
2021/08/05	3	33.82	4	33.86	33.70	-1	24,927	0.00%
2021/08/04	0	0.00	17	33.98	34.00	-17	25,165	-0.07%
2021/08/03	1	33.50	1	33.60	33.50	0	25,522	0.00%
2021/07/30	0	0.00	3	32.77	32.75	-3	26,439	-0.01%
2021/07/29	1	32.95	1	32.85	32.75	0	26,948	0.00%
2021/07/28	0	0.00	2.5	31.67	32.10	-2.5	27,428	-0.01%
2021/07/27	8	32.89	2	33.10	32.65	6	28,122	0.02%
2021/07/26	9.5	34.34	1	34.30	34.25	8.5	29,395	0.03%
2021/07/23	11	34.55	10	34.50	34.95	1	30,292	0.00%
2021/07/22	0	0.00	1	33.90	33.55	-1	30,733	0.00%
2021/07/21	2.3	34.58	53	33.89	33.90	-50.7	31,155	-0.16%
2021/07/20	9.2	35.12	10	35.32	34.80	-0.8	31,290	0.00%
2021/07/19	57	36.20	0.2	35.80	36.50	56.9	31,526	0.18%
2021/07/16	4.1	35.82	10	35.80	36.10	-6	32,416	-0.02%
2021/07/15	14	35.78	3.1	35.99	36.25	10.9	33,050	0.03%
2021/07/14	14	34.94	13	35.27	35.05	1	34,334	0.00%
2021/07/13	18	35.66	18	35.44	35.00	0	34,887	0.00%
2021/07/12	7.3	36.72	7	36.82	36.55	0.3	35,710	0.00%
2021/07/09	11	37.14	2	37.05	37.00	9	36,360	0.02%
2021/07/08	16.2	37.53	4	37.53	37.45	12.2	36,740	0.03%
2021/07/07	23.1	37.99	21	37.81	37.70	2.1	37,114	0.01%
2021/07/06	22	38.96	26	39.57	39.60	-4	36,992	-0.01%
2021/07/05	29.5	39.57	17	39.81	39.10	12.5	36,582	0.03%
2021/07/02	139.2	41.86	109	40.93	38.00	30.2	35,624	0.08%	大買/大賣/
2021/07/01	5	39.82	55.4	39.91	40.80	-50.4	32,131	-0.16%
2021/06/30	4	36.83	18	36.77	37.10	-14	31,205	-0.04%
2021/06/29	9	36.83	4	37.06	36.30	5	30,938	0.02%
2021/06/28	1	36.15	4	36.29	36.40	-3	30,515	-0.01%
2021/06/25	5	36.02	30	36.19	35.90	-25	30,451	-0.08%
2021/06/24	1	36.05	17	35.73	36.30	-16	30,419	-0.05%
2021/06/23	8	35.99	4.2	36.12	35.55	3.8	30,216	0.01%
2021/06/22	43.1	35.10	13	35.19	35.00	30.1	29,952	0.10%
2021/06/21	21.1	34.08	8	34.01	34.10	13.1	29,728	0.04%
2021/06/18	8	35.91	12	36.11	35.80	-4	29,486	-0.01%
2021/06/17	10	36.60	9	36.50	36.85	1	29,354	0.00%
2021/06/16	22	37.19	22.3	37.50	36.30	-0.3	29,221	0.00%
2021/06/15	68	35.97	40	35.85	35.85	28	28,506	0.10%
2021/06/11	30	35.73	3	35.88	35.75	27	28,550	0.09%
2021/06/10	9.1	35.59	13	35.68	35.95	-3.9	28,699	-0.01%
2021/06/09	10.1	37.60	36	36.63	36.25	-25.9	28,751	-0.09%
2021/06/08	5	37.32	3	38.00	37.20	2	28,929	0.01%
2021/06/07	9.1	38.33	8	38.34	38.15	1.1	29,315	0.00%
2021/06/04	21	38.49	11	38.33	38.25	10	29,199	0.03%
2021/06/03	27	39.22	30	39.24	39.00	-3	29,262	-0.01%
2021/06/02	22	38.78	45	38.76	37.70	-23	28,922	-0.08%
2021/06/01	17	36.38	13	36.10	36.50	4	27,258	0.01%
2021/05/31	32	36.42	36	36.63	36.30	-4	27,050	-0.01%
2021/05/28	11	34.15	12	34.35	34.20	-1	26,387	0.00%
2021/05/27	12	33.80	9	33.48	33.05	3	26,125	0.01%
2021/05/26	55	34.68	8	33.90	33.70	47	25,938	0.18%
2021/05/25	0	0.00	4	34.16	34.45	-4	25,343	-0.02%
2021/05/24	7	31.59	11	31.32	31.35	-4	25,296	-0.02%
2021/05/21	7	31.41	7	30.88	31.55	0	25,265	0.00%
2021/05/20	4	31.01	0	0.00	30.40	4	25,212	0.02%
2021/05/19	22	31.48	1	31.55	31.60	21	25,136	0.08%
2021/05/18	3	29.65	6	30.25	30.90	-3	24,986	-0.01%
2021/05/17	3.2	28.49	9	28.24	28.10	-5.8	24,875	-0.02%
2021/05/14	14	31.43	22	31.09	31.20	-8	24,620	-0.03%
2021/05/13	60	29.28	86	29.45	29.80	-26	24,303	-0.11%
2021/05/12	15	31.96	22	32.12	30.50	-7	23,917	-0.03%
2021/05/11	45.1	34.69	9	34.07	33.85	36.1	23,736	0.15%
2021/05/10	14	36.29	9	36.04	36.25	5	23,436	0.02%
2021/05/07	28	36.00	32.1	36.01	36.10	-4.1	23,217	-0.02%
2021/05/06	35	37.25	18	37.31	37.00	17	22,688	0.07%
2021/05/05	14	35.45	20	36.31	35.90	-6	22,513	-0.03%
2021/05/04	20	36.70	21	36.05	35.10	-1	22,098	0.00%
2021/05/03	72.1	40.51	99.3	40.56	39.00	-27.2	21,523	-0.13%
2021/04/29	70	39.14	60.1	38.88	41.35	9.9	20,315	0.05%
2021/04/28	39.2	37.85	46	37.68	37.60	-6.8	19,398	-0.04%
2021/04/27	11	36.52	11	37.06	37.15	0	19,018	0.00%
2021/04/26	5	36.92	41	37.06	37.40	-36	18,623	-0.19%
2021/04/23	15	35.29	18	35.70	36.05	-3	18,461	-0.02%
2021/04/22	28	38.31	136	38.65	36.40	-108	18,361	-0.59%	大賣/鉅額交易
2021/04/21	134	37.38	100	37.41	37.20	34	17,484	0.19%	大買/
2021/04/20	168.1	37.64	83	37.83	37.15	85.1	16,836	0.51%	大買/
2021/04/19	41	37.27	37.5	38.25	38.75	3.5	15,642	0.02%
2021/04/16	28	34.07	22.1	34.80	35.25	5.9	14,910	0.04%
2021/04/15	13	31.42	38	31.75	32.05	-25	13,874	-0.18%
2021/04/14	18	29.07	14	29.73	29.15	4	13,338	0.03%
2021/04/13	23	29.40	2	29.20	28.80	21	12,951	0.16%
2021/04/12	1	28.75	24	27.78	28.75	-23	12,421	-0.19%
2021/04/09	5	25.96	2	26.08	26.15	3	12,234	0.02%
2021/04/08	11	25.54	2.3	25.68	25.65	8.7	12,313	0.07%
2021/04/07	7	25.84	10	25.85	25.85	-3	12,564	-0.02%
2021/04/06	17	26.32	18.1	26.18	26.40	-1.1	12,562	-0.01%
2021/04/01	7	25.46	12.1	25.58	25.60	-5.1	12,538	-0.04%
2021/03/31	4	25.23	16	25.34	25.50	-12	12,650	-0.09%
2021/03/30	4	25.04	7	25.06	25.20	-3	12,840	-0.02%
2021/03/29	0	0.00	6	24.90	24.95	-6	13,816	-0.04%
2021/03/26	0	0.00	0.2	24.55	24.65	-0.2	15,252	0.00%
2021/03/25	0.1	24.25	0	0.00	24.00	0.1	15,354	0.00%
2021/03/23	10	24.15	3	23.83	23.80	7	15,387	0.05%
2021/03/22	13	24.08	6	24.17	24.15	7	15,412	0.05%
2021/03/19	4	23.80	1	23.75	23.95	3	15,544	0.02%
2021/03/18	0.1	24.20	10	24.30	24.20	-9.9	15,626	-0.06%
2021/03/17	0	0.00	12	24.24	24.15	-12	15,673	-0.08%
2021/03/16	7.3	25.12	15	24.84	24.60	-7.8	15,624	-0.05%
2021/03/15	15	25.47	25	25.38	25.80	-10	15,413	-0.06%
2021/03/12	14	24.89	36	24.73	25.30	-22	15,193	-0.14%
2021/03/11	11	24.08	31	24.18	24.45	-20	15,074	-0.13%
2021/03/10	23	23.04	24	23.17	23.30	-1	14,761	-0.01%
2021/03/09	35	22.45	42	22.81	22.70	-7	14,550	-0.05%
2021/03/08	17	23.26	36	23.00	23.25	-19	14,315	-0.13%
2021/03/05	15	22.31	1	22.35	21.70	14	13,831	0.10%
2021/03/02	0	0.00	2	21.85	21.65	-2	14,023	-0.01%
2021/02/26	6	21.98	0	0.00	22.15	6	14,132	0.04%
2021/02/25	5	22.00	6	22.18	22.30	-1	14,487	-0.01%
2021/02/24	0	0.00	18	22.17	21.65	-18	14,774	-0.12%
2021/02/23	5	22.40	10	22.05	22.25	-5	14,872	-0.03%
2021/02/22	10	22.00	2.7	21.96	21.90	7.3	14,791	0.05%
2021/02/19	0	0.00	18.9	21.78	21.90	-18.9	14,809	-0.13%
2021/02/18	6	21.51	0	0.00	21.75	6	14,865	0.04%
2021/02/17	0.6	21.20	1	21.35	21.50	-0.4	15,052	0.00%
2021/02/04	0	0.00	3	21.05	20.80	-3	15,431	-0.02%
2021/02/03	7	21.02	7	21.01	21.05	0	15,936	0.00%
2021/02/02	3	20.82	2	20.88	20.95	1	16,066	0.01%
2021/02/01	2	20.40	0	0.00	20.40	2	16,283	0.01%
2021/01/29	0	0.00	1	20.20	20.10	-1	16,551	-0.01%
2021/01/28	2	20.20	0	0.00	20.65	2	16,527	0.01%
2021/01/27	0	0.00	3.1	20.83	20.60	-3.1	16,551	-0.02%
2021/01/26	5	19.50	6	19.77	19.75	-1	16,437	-0.01%
2021/01/25	31	19.95	30	20.07	20.15	1	16,467	0.01%
2021/01/22	1	19.20	13	19.18	19.30	-12	16,400	-0.07%
2021/01/21	4	18.83	3	19.05	18.70	1	16,443	0.01%
2021/01/20	7	18.87	32	19.06	18.65	-25	16,679	-0.15%
2021/01/19	1	19.95	0	0.00	19.70	1	16,937	0.01%
2021/01/18	9	20.01	4	20.06	20.00	5	17,350	0.03%
2021/01/15	0.3	20.60	5.2	20.94	20.70	-4.8	17,316	-0.03%
2021/01/14	13	21.35	2	21.25	21.20	11	17,192	0.06%
2021/01/13	7	21.55	1	21.75	21.70	6	17,145	0.03%
2021/01/12	13	21.65	0	0.00	21.50	13	17,124	0.08%
2021/01/11	11	22.49	0	0.00	22.35	11	16,962	0.06%
2021/01/07	1.2	22.86	10	22.84	22.60	-8.9	17,083	-0.05%
2021/01/06	3	22.33	15	22.25	22.05	-12	16,947	-0.07%
2021/01/05	5	22.60	9.1	22.81	22.70	-4.1	17,181	-0.02%
2021/01/04	25	22.99	31	22.99	22.95	-6	17,103	-0.04%
2020/12/31	5	22.33	14	22.66	22.60	-9	16,890	-0.05%
2020/12/30	13	22.31	1	22.80	22.15	12	16,704	0.07%
2020/12/29	12	21.96	16	22.15	21.95	-4	16,457	-0.02%
2020/12/28	20	21.81	1	22.05	22.00	19	16,379	0.12%
2020/12/25	11	21.86	3	21.80	21.90	8	16,215	0.05%
2020/12/24	2	21.78	2	21.85	21.90	0	16,067	0.00%
2020/12/23	28	21.63	8	21.99	21.00	20	15,843	0.13%
2020/12/22	28	22.50	93.1	22.31	21.45	-65.1	15,000	-0.43%
2020/12/21	0	0.00	4.7	20.80	20.75	-4.7	13,652	-0.03%
2020/12/18	0	0.00	5	20.25	20.30	-5	13,650	-0.04%
2020/12/17	5	20.40	1	20.60	20.40	4	13,776	0.03%
2020/12/16	11	20.53	13	20.62	20.65	-2	13,962	-0.01%
2020/12/15	21	20.59	0	0.00	20.55	21	14,724	0.14%
2020/12/14	1	20.80	7	20.79	20.65	-6	16,035	-0.04%
2020/12/11	0	0.00	0	20.20	20.25	0	15,971	0.00%
2020/12/09	0	0.00	0.2	20.45	20.45	-0.2	16,208	0.00%
2020/12/08	2	20.55	2	20.70	20.50	0	16,748	0.00%
2020/12/07	24	21.27	22	21.09	20.65	2	17,595	0.01%
2020/12/04	34	20.39	33	20.40	20.65	1	18,007	0.01%
2020/12/03	3	19.85	10	19.75	19.85	-7	18,221	-0.04%
2020/12/02	21	19.91	1	19.75	19.75	20	18,883	0.11%
2020/12/01	9	20.05	0.7	19.97	20.20	8.3	18,815	0.04%
2020/11/30	1.2	20.09	5	20.25	19.90	-3.8	18,901	-0.02%
2020/11/27	5	19.94	0	0.00	19.85	5	18,820	0.03%
2020/11/26	16	20.08	0	0.00	20.20	16	18,621	0.09%
2020/11/25	4	20.18	0	0.00	20.10	4	18,576	0.02%
2020/11/24	5	20.23	22	20.31	20.20	-17	18,379	-0.09%
2020/11/23	5	20.23	19	20.34	20.90	-14	17,947	-0.08%
2020/11/20	10	19.45	21	19.51	19.80	-11	17,494	-0.06%
2020/11/18	1.5	19.07	32	18.95	19.00	-30.5	17,220	-0.18%
2020/11/17	6	18.59	10	18.85	19.10	-4	17,149	-0.02%
2020/11/16	12	18.66	22.8	18.65	18.70	-10.8	17,023	-0.06%
2020/11/13	22	19.46	27	19.33	19.25	-5	16,657	-0.03%
2020/11/12	6.4	20.01	11	19.85	19.60	-4.6	16,513	-0.03%
2020/11/11	22	20.42	29	20.10	20.00	-7	16,366	-0.04%
2020/11/10	6	19.13	3.4	19.15	19.10	2.6	15,820	0.02%
2020/11/09	42	19.05	15	19.19	19.10	27	15,591	0.17%
2020/11/06	1	18.50	23	18.65	19.00	-22	15,226	-0.14%
2020/11/05	1	18.35	0	0.00	18.30	1	14,840	0.01%
2020/11/04	12	18.28	1	18.10	18.10	11	14,739	0.07%
2020/11/03	0	0.00	1	18.50	18.60	-1	14,574	-0.01%
2020/11/02	22	17.99	0	0.00	17.95	22	14,306	0.15%
2020/10/30	2	17.80	30	17.65	17.65	-28	14,143	-0.20%
2020/10/29	10	17.98	3	17.65	17.95	7	13,990	0.05%
2020/10/28	54	18.18	27	18.13	18.20	27	13,767	0.20%
2020/10/27	12	18.49	32	18.45	18.50	-20	13,405	-0.15%
2020/10/26	65	18.09	35	17.87	17.95	30	12,908	0.23%
2020/10/23	0	0.00	3	17.10	17.15	-3	12,334	-0.02%
2020/10/22	16	16.86	6	17.10	17.15	10	12,219	0.08%
2020/10/21	0	0.00	7	16.63	16.85	-7	12,048	-0.06%
2020/10/20	3	16.68	2	16.70	16.60	1	11,987	0.01%
2020/10/19	1	16.65	0	0.00	16.60	1	11,907	0.01%
2020/10/16	2	16.70	3	16.82	16.45	-1	11,877	-0.01%
2020/10/15	5	16.61	6	16.47	16.65	-1	11,639	-0.01%
2020/10/14	2	16.30	4	16.40	16.40	-2	11,511	-0.02%
2020/10/13	12	16.29	8	16.43	16.25	4	11,336	0.04%
2020/10/12	4	16.13	21	16.13	16.20	-17	10,910	-0.16%
2020/10/08	4	16.38	5	16.40	16.35	-1	10,878	-0.01%
2020/10/07	3	16.30	2	16.55	16.45	1	10,815	0.01%
2020/10/06	6	16.33	8	16.28	16.50	-2	10,738	-0.02%
2020/10/05	6	16.13	47	15.98	16.25	-41	10,644	-0.39%
2020/09/30	7	15.66	1	15.70	15.70	6	10,605	0.06%
2020/09/29	27	15.69	2	16.30	15.85	25	10,589	0.24%
2020/09/28	2	16.00	7	15.83	16.00	-5	10,516	-0.05%
2020/09/25	16	15.68	12	16.38	15.60	4	10,431	0.04%
2020/09/24	8	16.09	56.3	16.04	16.00	-48.3	10,168	-0.48%
2020/09/23	18	16.53	66	16.33	16.25	-48	9,913	-0.48%
2020/09/22	2	16.90	3	16.95	17.00	-1	9,673	-0.01%
2020/09/21	16	17.50	30	17.25	17.10	-14	9,469	-0.15%
2020/09/18	35	17.73	9.1	17.56	17.50	25.9	9,205	0.28%
2020/09/17	105	17.47	36	17.54	17.55	69	8,368	0.82%	大買/
2020/09/16	1	15.85	21.8	16.02	16.20	-20.8	6,853	-0.30%
2020/09/15	13	16.15	43.1	15.89	16.25	-30.1	6,847	-0.44%
2020/09/14	6	16.18	47	15.92	15.90	-41	6,652	-0.62%
2020/09/11	25	16.32	70	16.20	16.20	-45	6,375	-0.71%
2020/09/10	176	16.94	138	17.10	17.20	38	5,752	0.66%	大買/大賣/
2020/09/09	137	16.03	122	16.22	16.15	15	4,808	0.31%	大買/大賣/
2020/09/08	15	15.26	24	15.19	15.30	-9	4,004	-0.22%
2020/09/07	15	14.99	30.5	15.04	15.25	-15.5	3,496	-0.44%
2020/09/04	14	13.74	40	13.85	13.90	-26	2,763	-0.94%
2020/09/03	34	13.69	11	13.76	13.80	23	2,682	0.86%
2020/09/02	0	0.00	6	13.34	13.45	-6	2,510	-0.24%
2020/09/01	0	0.00	1	13.10	13.10	-1	2,435	-0.04%
2020/08/31	0	0.00	5	13.15	13.00	-5	2,447	-0.20%
2020/08/25	5	13.00	5	13.00	12.95	0	2,440	0.00%
2020/08/21	0.3	12.75	0	0.00	12.75	0.3	2,403	0.01%
2020/08/19	0	0.00	5	12.95	12.90	-5	2,326	-0.21%
2020/08/18	0	0.00	50	13.20	13.10	-50	2,292	-2.18%
2020/08/17	15	13.22	80	13.04	13.35	-65	2,223	-2.92%
2020/08/14	100	12.45	13	12.46	12.45	87	2,021	4.30%
2020/08/13	0	0.00	110	12.25	12.30	-110	2,028	-5.42%	大賣/鉅額交易
2020/08/11	0	0.00	100	12.25	12.20	-100	2,127	-4.70%
2020/08/10	1	12.15	5	12.25	12.20	-4	2,124	-0.19%
2020/08/07	200	12.04	3	11.90	11.95	197	2,110	9.33%	大買/鉅額交易
2020/08/06	0	0.00	5	11.80	11.80	-5	2,097	-0.24%
2020/08/05	3	11.50	0	0.00	11.55	3	2,107	0.14%
2020/07/29	5	11.30	5	11.45	11.35	0	2,204	0.00%
2020/07/28	0.5	11.25	1	11.35	11.20	-0.5	2,231	-0.02%
2020/07/24	3	11.80	0	0.00	11.80	3	2,258	0.13%
2020/07/22	5	12.55	2	12.55	12.55	3	2,282	0.13%
2020/07/21	10	12.50	1	12.50	12.55	9	2,283	0.39%
2020/07/16	1	12.70	2	12.65	12.70	-1	2,377	-0.04%
2020/07/15	2	12.50	5	12.60	12.65	-3	2,366	-0.13%
2020/07/13	10	12.43	0	0.00	12.50	10	2,390	0.42%
2020/07/09	0	0.00	3	12.80	12.60	-3	2,418	-0.12%
2020/07/08	0	0.00	10	12.55	12.50	-10	2,413	-0.41%
2020/07/07	4	12.40	0	0.00	12.45	4	2,404	0.17%
2020/07/02	0	0.00	10	12.35	12.35	-10	2,459	-0.41%
2020/07/01	0	0.00	12	12.25	12.25	-12	2,481	-0.48%
2020/06/30	0	0.00	2	12.30	12.30	-2	2,485	-0.08%
2020/06/29	2	12.20	1	12.20	12.20	1	2,509	0.04%
2020/06/24	10	12.50	0	0.00	12.45	10	2,518	0.40%
2020/06/22	19	12.80	17	12.72	12.60	2	2,547	0.08%
2020/06/18	2	12.20	0	0.00	12.10	2	2,506	0.08%
2020/06/17	0	0.00	5	12.10	12.05	-5	2,586	-0.19%
2020/06/12	10	11.80	0	0.00	11.80	10	2,709	0.37%
2020/06/11	20	12.20	3	12.25	12.10	17	2,687	0.63%
2020/06/09	3	12.60	22	12.60	12.60	-19	2,721	-0.70%
2020/06/08	2	12.45	11	12.50	12.50	-9	2,713	-0.33%
2020/06/05	2	12.40	1	12.40	12.35	1	2,686	0.04%
2020/06/04	0	0.00	5	12.20	12.20	-5	2,662	-0.19%
2020/06/03	5	12.20	0	0.00	12.30	5	2,663	0.19%
2020/06/02	0	0.00	1	12.00	12.00	-1	2,645	-0.04%
2020/06/01	11	12.00	0	0.00	12.05	11	2,646	0.42%
2020/05/29	5	11.85	0	0.00	11.85	5	2,628	0.19%
2020/05/26	0	0.00	18	12.03	11.95	-18	2,603	-0.69%
2020/05/22	10	11.98	2	11.95	11.90	8	2,597	0.31%
2020/05/20	0	0.00	9	12.20	12.20	-9	2,554	-0.35%
2020/05/19	13	12.33	4	12.30	12.40	9	2,509	0.36%
2020/05/18	11	11.83	0	0.00	11.80	11	2,409	0.46%
2020/05/15	5	11.80	0	0.00	11.85	5	2,397	0.21%
2020/05/07	9	12.18	0	0.00	12.25	9	2,322	0.39%
2020/05/06	0	0.00	1	12.40	12.25	-1	2,309	-0.04%
2020/05/04	15	12.11	0	0.00	12.15	15	2,268	0.66%
2020/04/30	2	12.25	0.1	12.40	12.45	1.9	2,244	0.09%
2020/04/29	0	0.00	2	12.10	12.10	-2	2,217	-0.09%
2020/04/28	0	0.00	30	11.96	11.95	-30	2,210	-1.36%
2020/04/27	0	0.00	51	12.00	12.05	-51	2,235	-2.28%
2020/04/23	1	11.85	2	11.75	11.80	-1	2,168	-0.05%
2020/04/22	1	10.95	0	0.00	11.00	1	2,081	0.05%
2020/04/21	42	11.02	0	0.00	10.85	42	2,070	2.03%
2020/04/17	42	11.54	0	0.00	11.45	42	2,022	2.08%
2020/04/16	0	0.00	50	11.25	11.30	-50	1,987	-2.52%
2020/04/15	0	0.00	23	11.39	11.45	-23	1,974	-1.16%
2020/04/14	10	11.20	0	0.00	11.30	10	1,957	0.51%
2020/04/13	20	11.16	0	0.00	11.10	20	1,947	1.03%
2020/04/10	0	0.00	6	10.85	10.95	-6	1,922	-0.31%
2020/04/09	5	10.60	3	10.60	10.75	2	1,925	0.10%
2020/04/07	6	10.20	5	10.30	10.30	1	1,874	0.05%
2020/03/31	10	10.05	0	0.00	10.05	10	1,818	0.55%
2020/03/30	55	9.58	0	0.00	9.93	55	1,816	3.03%
2020/03/26	1	9.71	1	9.60	9.55	0	1,782	0.00%
2020/03/25	3	9.66	12	9.53	9.70	-9	1,788	-0.50%
2020/03/23	3	8.11	5	8.35	8.25	-2	1,763	-0.11%
2020/03/20	8	8.92	0	0.00	8.73	8	1,761	0.45%
2020/03/19	5	9.02	0	0.00	8.55	5	1,720	0.29%
2020/03/17	5	9.70	0	0.00	9.64	5	1,739	0.29%
2020/03/13	3	10.10	26	10.00	10.45	-23	1,793	-1.28%
2020/03/12	2	11.00	0	0.00	10.75	2	1,721	0.12%
2020/03/10	5	11.45	0	0.00	11.60	5	1,664	0.30%
2020/03/09	5	11.65	0	0.00	11.65	5	1,639	0.31%
2020/03/06	0.2	12.20	0	0.00	12.10	0.2	1,595	0.01%
2020/02/25	3	12.15	0	0.00	12.15	3	1,583	0.19%
2020/02/24	2	12.20	0	0.00	12.25	2	1,582	0.13%
2020/02/21	50	12.40	0	0.00	12.40	50	1,591	3.14%
2020/02/20	0.2	12.40	0	0.00	12.40	0.2	1,611	0.01%
2020/02/18	1	12.20	0	0.00	12.25	1	1,629	0.06%
2020/02/14	0	0.00	1	12.30	12.25	-1	1,678	-0.06%
2020/02/06	10	12.48	0	12.55	12.55	10	1,985	0.50%
2020/02/05	0	0.00	1	12.35	12.35	-1	2,088	-0.05%
2020/02/04	0	0.00	8	12.45	12.45	-8	2,136	-0.37%
2020/01/31	15	12.40	10	12.55	12.55	5	2,162	0.23%
2020/01/30	0	0.00	1	13.00	12.55	-1	2,176	-0.05%
2020/01/20	8	13.62	0	0.00	13.60	8	2,156	0.37%
2020/01/13	0	0.00	11	13.75	13.80	-11	2,154	-0.51%
2020/01/08	4	13.83	0	0.00	13.70	4	2,182	0.18%
2020/01/07	4	13.98	0	0.00	14.00	4	2,160	0.19%
2020/01/03	1	14.05	0	0.00	14.05	1	2,119	0.05%
2020/01/02	0	0.00	0.3	13.95	14.00	-0.3	2,107	-0.01%
2019/12/25	5	13.90	0	0.00	13.90	5	2,087	0.24%
2019/12/19	0	0.00	1	14.45	14.25	-1	2,079	-0.05%
2019/12/17	0	0.00	0.1	14.40	14.50	-0.1	2,011	-0.01%
2019/12/13	1	14.15	0	0.00	14.05	1	1,923	0.05%
2019/12/12	1	14.10	5	14.30	14.05	-4	1,941	-0.21%
2019/12/10	0	0.00	5	13.90	13.95	-5	2,068	-0.24%
2019/12/09	5	13.60	0	0.00	13.60	5	2,023	0.25%
2019/12/04	3	13.55	0	0.00	13.60	3	2,072	0.14%
2019/11/27	3	13.55	0	0.00	13.60	3	2,129	0.14%
2019/11/22	0	0.00	5	13.37	13.40	-5	2,144	-0.23%
2019/11/21	0	0.00	5	13.40	13.45	-5	2,191	-0.23%
2019/11/20	0	0.00	6	13.48	13.60	-6	2,232	-0.27%
2019/11/19	1	13.50	25	13.40	13.50	-24	2,226	-1.08%
2019/11/15	0	0.00	6	13.60	13.60	-6	2,246	-0.27%
2019/11/12	25	13.75	0	0.00	13.75	25	2,274	1.10%
2019/11/08	1	14.20	5	14.01	14.00	-4	2,220	-0.18%
2019/11/07	1	14.15	0	0.00	14.25	1	2,168	0.05%
2019/11/06	0	0.00	15	13.99	14.00	-15	2,083	-0.72%
2019/11/05	0	0.00	25.1	13.85	13.90	-25.1	2,008	-1.25%
2019/11/04	2	13.90	16	13.81	13.90	-14	1,954	-0.72%
2019/11/01	1	13.45	0	0.00	13.60	1	1,857	0.05%
2019/10/28	1	13.10	2	12.90	13.15	-1	1,735	-0.06%
2019/10/23	4	12.75	0	0.00	12.75	4	1,708	0.23%
2019/10/22	4	12.75	0	0.00	12.80	4	1,720	0.23%
2019/10/16	25	12.90	0.5	12.90	12.95	24.5	1,710	1.43%
2019/09/27	2	13.00	0	0.00	12.90	2	1,690	0.12%
2019/09/18	5	13.19	0	0.00	13.20	5	1,597	0.31%
2019/09/17	0	0.00	5	13.55	13.45	-5	1,555	-0.32%
2019/09/16	33	13.80	1	14.00	13.55	32	1,520	2.10%
2019/09/05	3	13.05	0	0.00	13.05	3	1,186	0.25%
2019/08/28	0	0.00	2	12.45	12.50	-2	1,046	-0.19%
2019/08/20	5	12.20	0	0.00	12.35	5	972	0.51%
2019/08/02	0	0.00	2	11.85	11.90	-2	827	-0.24%
2019/07/24	0	0.00	2	12.10	12.05	-2	795	-0.25%
2019/07/22	0	0.00	1	12.10	12.10	-1	765	-0.13%
2019/07/18	0	0.00	15	12.15	12.15	-15	779	-1.92%
2019/06/20	5	11.80	0	0.00	11.80	5	771	0.65%
2019/05/31	10	11.95	5	12.05	12.00	5	832	0.60%
2019/05/27	0	0.00	0.4	11.80	11.90	-0.4	777	-0.05%
2019/05/10	2	11.75	1	11.65	11.75	1	864	0.12%
2019/05/06	0	0.00	7.3	11.89	11.75	-7.3	841	-0.87%
2019/04/18	1	11.85	0	0.00	11.85	1	807	0.12%
2019/04/08	0	0.00	1.4	11.94	11.90	-1.4	765	-0.18%
2019/04/02	8	11.95	0	0.00	11.90	8	758	1.06%
2019/03/21	1	12.05	0	0.00	12.05	1	745	0.13%
2019/03/20	0	0.00	0.2	12.05	12.05	-0.2	733	-0.03%
2019/03/04	0	0.00	40	12.26	12.25	-40	799	-5.00%
2019/02/20	2	12.40	1	12.40	12.40	1	754	0.13%
2019/02/14	1	12.50	0	0.00	12.35	1	769	0.13%
2019/01/03	3	11.70	0	0.00	11.65	3	853	0.35%
2018/12/21	0	0.00	0.8	11.85	11.75	-0.8	901	-0.09%
2018/12/10	0	0.00	4	12.10	12.15	-4	962	-0.42%
2018/12/05	2	12.35	10	12.32	12.35	-8	960	-0.83%
2018/11/15	1	12.85	1	12.80	12.80	0	890	0.00%
2018/11/08	3	12.65	3	12.60	12.60	0	847	0.00%
2018/11/01	2	11.80	0	0.00	11.85	2	820	0.24%
2018/10/25	4	11.60	0	0.00	11.65	4	805	0.50%
2018/10/19	2	12.10	0	0.00	12.10	2	780	0.26%
2018/10/12	0	0.00	10	12.20	12.70	-10	748	-1.34%
2018/10/11	21	12.82	0	0.00	12.40	21	744	2.82%
2018/09/25	2	14.23	0	0.00	14.10	2	667	0.30%
2018/09/14	0	13.80	0	0.00	13.75	0	637	0.01%
2018/09/13	2	13.60	0	0.00	13.75	2	672	0.30%
2018/08/27	0.9	13.70	0	0.00	13.75	0.9	730	0.12%
2018/08/21	3	13.65	0	0.00	13.65	3	748	0.40%
2018/08/20	5	13.65	0	0.00	13.65	5	758	0.66%
2018/08/15	5	13.65	0	0.00	13.70	5	776	0.64%
2018/08/13	0	0.00	10	13.70	13.65	-10	798	-1.25%
2018/07/30	0	0.00	3	13.80	13.80	-3	946	-0.32%
2018/07/24	0	0.00	1	14.00	14.00	-1	928	-0.11%
2018/07/23	1	13.95	0	0.00	13.90	1	928	0.11%
2018/07/19	0	0.00	0.3	13.90	13.90	-0.3	936	-0.03%
2018/07/13	0	0.00	16	13.95	13.90	-16	964	-1.66%
2018/07/04	0	0.00	26	13.95	14.00	-26	1,060	-2.45%
2018/06/11	0	0.00	13	14.66	14.65	-13	1,068	-1.22%
2018/06/08	0	0.00	40.8	14.80	14.80	-40.8	1,088	-3.75%
2018/06/05	20	14.70	0	0.00	14.65	20	1,104	1.81%
2018/06/04	6	14.85	0	0.00	14.90	6	1,102	0.54%
2018/05/22	0	0.00	7	14.96	15.00	-7	1,138	-0.61%
2018/05/18	7	15.21	23	15.00	15.15	-16	1,158	-1.38%
2018/05/15	0	0.00	1	14.65	14.60	-1	1,118	-0.09%
2018/04/23	10	14.65	0	0.00	14.50	10	1,515	0.66%
2018/04/17	0	0.00	10	14.60	14.55	-10	1,645	-0.61%
2018/04/16	30	14.88	0	0.00	14.80	30	1,808	1.66%
2018/04/11	0.6	14.65	0	0.00	14.70	0.6	1,869	0.03%
2018/04/09	0	14.55	0	0.00	14.55	0	2,002	0.00%
2018/03/30	2	14.60	0	0.00	14.60	2	2,442	0.08%
2018/03/23	11	14.60	0	0.00	14.60	11	2,683	0.41%
2018/03/19	0	0.00	1	14.90	14.90	-1	3,024	-0.03%
2018/03/16	1	15.00	0	0.00	14.85	1	3,054	0.03%
2018/03/15	6	15.00	0	0.00	14.90	6	3,072	0.20%
2018/03/13	0	0.00	4.1	15.15	15.30	-4.1	3,139	-0.13%
2018/03/08	0	0.00	1	14.85	14.85	-1	3,337	-0.03%
2018/03/02	1	15.05	0	0.00	15.00	1	3,570	0.03%
2018/02/27	6	15.30	0	0.00	15.30	6	3,584	0.17%
2018/02/21	2.9	14.95	0	0.00	14.95	2.9	3,614	0.08%
2018/02/07	5	14.50	0	0.00	14.50	5	3,602	0.14%
2018/02/05	0	0.00	2	15.20	15.30	-2	3,632	-0.06%
2018/01/31	0	0.00	1	15.45	15.55	-1	3,706	-0.03%
2018/01/25	1	15.90	3	15.90	15.90	-2	3,725	-0.05%
2018/01/23	4	15.60	0	0.00	15.65	4	3,685	0.11%
2018/01/22	10	16.00	5	15.95	15.85	5	3,632	0.14%
2018/01/19	24	15.95	0	0.00	15.90	24	3,588	0.67%
2018/01/18	16	16.14	10	16.10	16.15	6	3,543	0.17%
2018/01/16	1	16.20	1	16.30	16.30	0	3,500	0.00%
2018/01/15	10	16.43	0	0.00	16.35	10	3,471	0.29%
2018/01/12	0	0.00	20	16.45	16.45	-20	3,455	-0.58%
2018/01/11	0.5	16.50	0	0.00	16.55	0.5	3,407	0.01%
2018/01/10	3	16.70	34	16.87	16.70	-31	3,365	-0.92%
2018/01/09	34	16.53	0	0.00	16.55	34	3,197	1.06%
2018/01/08	0	0.00	5	16.45	16.50	-5	3,156	-0.16%
2018/01/04	5	16.40	0	0.00	16.40	5	3,086	0.16%
2018/01/03	14	16.25	2	16.20	16.30	12	3,047	0.39%
2018/01/02	0	0.00	1	16.40	16.50	-1	2,973	-0.03%