台聚 (1304)-元大-豐原站前券商分點個股進出

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: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-豐原站前券商分點個股進出

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-豐原站前券商分點個股進出
元大-豐原站前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	5	15.85	5	15.95	16.15	0	2,120	0.00%
2024/05/10	0	0.00	3	15.95	15.95	-3	2,081	-0.14%
2024/05/08	0.5	15.75	0	0.00	15.70	0.5	2,038	0.02%
2024/05/07	4	15.79	0.5	15.90	15.75	3.5	2,000	0.17%
2024/05/03	0	0.00	1	16.30	16.10	-1	1,893	-0.05%
2024/05/02	10	16.00	14	16.13	16.15	-4	1,865	-0.21%
2024/04/30	5	15.95	0	0.00	15.85	5	1,825	0.27%
2024/04/29	0	0.00	5	16.30	16.40	-5	1,653	-0.30%
2024/04/25	6	16.05	0	0.00	16.05	6	1,578	0.38%
2024/04/22	0	0.00	19	16.30	16.25	-19	1,602	-1.19%
2024/04/17	2	16.30	12	16.20	16.20	-10	1,514	-0.66%
2024/04/16	2.2	16.31	2	16.20	16.20	0.2	1,501	0.01%
2024/04/15	24	16.56	0	0.00	16.70	24	1,452	1.65%
2024/04/12	4	16.15	0	0.00	16.10	4	1,342	0.30%
2024/04/11	23	16.22	0	0.00	16.20	23	1,329	1.73%
2024/04/09	0.3	16.60	15	16.30	16.60	-14.7	1,297	-1.13%
2024/04/08	0.3	16.00	5	16.00	16.00	-4.8	1,257	-0.38%
2024/04/03	6	15.95	0	0.00	15.95	6	1,238	0.48%
2024/04/02	15	16.13	0	0.00	16.15	15	1,224	1.22%
2024/04/01	0	0.00	27	16.21	16.30	-27	1,213	-2.22%
2024/03/28	0	16.10	0	0.00	15.95	0	1,200	0.00%
2024/03/26	10	16.15	0	0.00	16.05	10	1,197	0.84%
2024/03/25	2	16.00	0	0.00	16.05	2	1,166	0.17%
2024/03/22	13	16.07	0	0.00	16.20	13	1,142	1.14%
2024/03/20	8.5	16.30	20	16.20	16.10	-11.5	1,184	-0.97%
2024/03/19	0	16.65	0	0.00	16.50	0	1,162	0.00%
2024/03/18	2.3	16.61	0	0.00	16.55	2.3	1,153	0.20%
2024/03/15	3.3	16.86	21	16.90	16.75	-17.8	1,121	-1.58%
2024/03/14	1	17.10	0	0.00	17.10	1	1,089	0.09%
2024/03/12	0	0.00	17	17.45	17.40	-17	1,079	-1.57%
2024/03/08	3.3	17.12	1	17.15	17.00	2.3	1,083	0.21%
2024/03/07	0.3	17.75	2	17.60	17.55	-1.8	1,055	-0.17%
2024/03/06	0.1	17.95	2	18.10	17.90	-2	1,026	-0.19%
2024/03/05	0	0.00	139.8	17.86	17.85	-139.8	1,041	-13.42%	大賣/鉅額交易
2024/03/04	0.3	18.00	0	0.00	17.95	0.3	1,036	0.02%
2024/03/01	0	0.00	50	18.13	18.10	-50	1,019	-4.91%
2024/02/20	0.1	18.65	2	18.80	18.60	-2	1,042	-0.19%
2024/02/19	0.3	18.80	1	18.70	18.75	-0.7	1,047	-0.07%
2024/02/15	1	17.90	2	18.15	18.05	-1	1,070	-0.09%
2024/01/31	0	0.00	5	18.35	18.30	-5	1,094	-0.46%
2024/01/26	0.1	18.35	5	18.35	18.50	-5	1,118	-0.44%
2024/01/25	1	18.35	0	0.00	18.15	1	1,117	0.09%
2024/01/24	0.2	18.65	1	18.45	18.50	-0.8	1,112	-0.07%
2024/01/23	1.3	18.18	0	0.00	18.25	1.3	1,110	0.12%
2024/01/18	0.3	18.00	0.8	18.05	17.90	-0.5	1,101	-0.05%
2024/01/17	51.3	18.05	0	0.00	18.05	51.3	1,091	4.70%
2024/01/16	1	18.85	0	0.00	18.80	1	1,042	0.10%
2024/01/15	0	19.25	0	0.00	19.10	0	1,033	0.00%
2024/01/02	0.2	20.05	122	19.60	19.75	-121.8	1,271	-9.58%	大賣/鉅額交易
2023/12/26	0	0.00	1	19.90	19.90	-1	1,278	-0.08%
2023/12/21	0.1	20.45	0	0.00	20.30	0.1	1,242	0.01%
2023/12/20	0.7	20.35	2	20.25	20.45	-1.4	1,234	-0.11%
2023/12/19	30	20.25	30	20.15	20.15	0	1,229	0.00%
2023/12/18	1.3	20.79	12	20.63	20.75	-10.7	1,220	-0.88%
2023/12/13	7	19.20	0	0.00	19.20	7	1,107	0.63%
2023/12/12	6.1	19.26	0	0.00	19.25	6.1	1,122	0.54%
2023/11/29	1	19.80	0	0.00	19.75	1	1,223	0.08%
2023/11/24	1	20.05	0	0.00	19.90	1	1,236	0.08%
2023/11/21	10	20.10	0	0.00	20.05	10	1,249	0.80%
2023/11/16	20	19.65	0	0.00	19.90	20	1,250	1.60%
2023/11/15	0	0.00	8	19.48	19.75	-8	1,245	-0.64%
2023/11/13	1	18.90	0	0.00	18.80	1	1,269	0.08%
2023/11/10	0	0.00	2	18.95	19.00	-2	1,304	-0.15%
2023/11/09	25	19.14	7	19.11	19.15	18	1,307	1.38%
2023/11/08	16	19.28	0	0.00	19.25	16	1,332	1.20%
2023/11/06	0	0.00	12	19.52	19.55	-12	1,358	-0.88%
2023/11/01	0	0.00	1	19.40	19.20	-1	1,400	-0.07%
2023/10/31	0	0.00	3	19.20	19.25	-3	1,457	-0.21%
2023/10/30	40	19.27	0	0.00	19.25	40	1,581	2.53%
2023/10/26	0	0.00	3	19.25	19.25	-3	1,654	-0.18%
2023/10/24	2	19.10	0	0.00	19.25	2	1,709	0.12%
2023/10/23	40	19.23	0	0.00	19.20	40	1,735	2.30%
2023/10/20	11.3	19.05	0	0.00	19.10	11.3	1,762	0.64%
2023/10/19	56.3	19.36	13	19.58	19.45	43.3	1,748	2.47%
2023/10/18	0.3	20.00	1	20.00	20.30	-0.8	1,730	-0.04%
2023/10/17	1	20.10	1	20.10	20.10	0	1,607	0.00%
2023/10/12	0	20.35	0	0.00	20.45	0	1,664	0.00%
2023/10/11	3	20.10	0	0.00	20.10	3	1,676	0.18%
2023/10/05	0.9	20.40	0	0.00	20.40	0.9	1,722	0.05%
2023/10/04	1.3	20.30	0	0.00	20.30	1.3	1,727	0.07%
2023/09/28	5	20.80	0	0.00	20.75	5	1,769	0.28%
2023/09/22	1	21.10	0	0.00	21.20	1	1,963	0.05%
2023/09/21	3	21.20	0	0.00	21.10	3	1,967	0.15%
2023/09/20	5	21.55	3	21.45	21.50	2	1,959	0.10%
2023/09/19	3	21.80	0	0.00	21.75	3	1,964	0.15%
2023/09/15	30	21.66	0	0.00	21.80	30	1,981	1.51%
2023/09/14	18	21.79	0	0.00	21.85	18	1,968	0.91%
2023/09/13	0	0.00	2	21.95	21.85	-2	1,988	-0.10%
2023/09/06	0	0.00	1	21.05	21.10	-1	1,934	-0.05%
2023/08/30	0	0.00	1	21.10	21.10	-1	1,919	-0.05%
2023/08/28	0	20.70	0	0.00	20.55	0	1,932	0.00%
2023/08/25	2	21.10	0	0.00	20.90	2	1,933	0.10%
2023/08/24	1	20.55	0	0.00	20.60	1	1,925	0.05%
2023/08/21	0	0.00	1	21.15	21.10	-1	1,949	-0.05%
2023/08/17	5.6	20.54	5	20.95	20.85	0.6	1,924	0.03%
2023/08/16	1.4	21.61	0	0.00	21.25	1.4	1,882	0.07%
2023/08/14	21	22.78	0	0.00	22.55	21	1,830	1.15%
2023/08/11	10	23.45	0	0.00	23.55	10	1,820	0.55%
2023/08/10	3	23.87	30	23.95	23.85	-27	1,820	-1.48%
2023/08/07	0	0.00	1	24.40	24.50	-1	1,781	-0.06%
2023/08/04	2	24.15	0	0.00	24.30	2	1,743	0.11%
2023/08/02	0.2	24.75	4	24.50	24.30	-3.8	1,703	-0.22%
2023/08/01	0.1	23.65	2	23.65	23.60	-1.9	1,583	-0.12%
2023/07/26	0	0.00	20	22.80	22.90	-20	1,496	-1.34%
2023/07/25	0	22.85	42	22.60	22.85	-42	1,475	-2.85%
2023/07/21	0	0.00	35	22.71	22.80	-35	1,442	-2.43%
2023/07/20	0	0.00	10	22.50	22.70	-10	1,447	-0.69%
2023/07/19	52.1	22.35	20	22.44	22.35	32.1	1,461	2.20%
2023/07/18	0	0.00	10	22.38	22.20	-10	1,456	-0.69%
2023/07/14	2	22.20	0	0.00	22.30	2	1,443	0.14%
2023/07/13	0.3	22.50	10	22.60	22.30	-9.8	1,447	-0.67%
2023/07/12	19	22.82	0	0.00	22.60	19	1,475	1.29%
2023/07/11	1	23.10	2	23.15	23.10	-1	1,450	-0.07%
2023/07/06	1	23.50	37	24.03	23.65	-36	1,460	-2.46%
2023/07/05	0	0.00	2	24.55	24.70	-2	1,445	-0.14%
2023/07/04	4.3	24.55	0	0.00	24.50	4.3	1,469	0.29%
2023/07/03	13	24.23	1	24.00	24.05	12	1,458	0.82%
2023/06/27	1	23.20	0	0.00	23.30	1	1,485	0.07%
2023/06/21	1	23.20	0	0.00	23.25	1	1,496	0.07%
2023/06/20	11	23.45	0	0.00	23.40	11	1,517	0.73%
2023/06/19	20	23.48	0	0.00	23.45	20	1,579	1.27%
2023/06/14	10	23.10	0	0.00	23.10	10	1,935	0.52%
2023/06/13	60	23.10	20	23.20	23.20	40	1,953	2.05%
2023/06/12	20	23.05	0	0.00	23.05	20	1,983	1.01%
2023/06/09	0	23.30	0	0.00	23.30	0	2,003	0.00%
2023/06/05	0	23.40	0	0.00	23.40	0	2,051	0.00%
2023/06/01	1	22.75	0	0.00	22.80	1	2,054	0.05%
2023/05/26	1	22.85	0	0.00	22.80	1	2,086	0.05%
2023/05/24	6	23.75	0	0.00	23.75	6	2,080	0.29%
2023/05/23	0	0.00	3	23.75	23.65	-3	2,096	-0.14%
2023/05/18	0	0.00	1	23.60	23.65	-1	2,174	-0.05%
2023/05/15	1.4	23.00	0	0.00	23.00	1.4	2,162	0.06%
2023/05/09	1	24.00	1	23.90	23.70	0	2,229	0.00%
2023/05/08	0.2	24.35	0	0.00	24.25	0.2	2,244	0.01%
2023/05/05	0	0.00	12	24.68	24.45	-12	2,280	-0.53%
2023/05/04	1.1	24.61	0	0.00	24.70	1.1	2,310	0.05%
2023/05/02	0	0.00	0	25.30	25.40	0	2,399	0.00%
2023/04/28	7	25.41	2	25.43	25.50	5	2,438	0.21%
2023/04/26	0	25.35	0	0.00	25.55	0	2,506	0.00%
2023/04/25	1	25.20	0	0.00	25.10	1	2,540	0.04%
2023/04/24	1	25.80	1	26.15	25.75	0	2,555	0.00%
2023/04/20	1	25.45	2	25.35	25.35	-1	2,690	-0.04%
2023/04/19	1	25.85	2	26.05	25.85	-1	2,716	-0.04%
2023/04/18	1	26.00	0	0.00	26.00	1	2,699	0.04%
2023/04/17	1	26.30	0	0.00	25.80	1	2,689	0.04%
2023/04/14	0	0.00	1	26.60	26.55	-1	2,642	-0.04%
2023/04/13	2	26.55	0	0.00	26.60	2	2,636	0.08%
2023/04/12	1	26.75	0	0.00	26.85	1	2,630	0.04%
2023/04/07	0	0.00	4	26.93	27.05	-4	2,666	-0.15%
2023/04/06	0	0.00	0.1	26.85	26.55	-0.1	2,665	0.00%
2023/03/31	4.3	26.68	0	0.00	26.50	4.3	2,707	0.16%
2023/03/29	0	26.55	1	26.50	26.50	-1	2,903	-0.03%
2023/03/28	1	26.55	6	26.41	26.45	-5	2,953	-0.17%
2023/03/27	0	0.00	4	25.70	25.65	-4	2,956	-0.14%
2023/03/24	0.1	25.75	0	0.00	25.75	0.1	3,050	0.00%
2023/03/22	1	26.05	0	0.00	26.05	1	3,135	0.03%
2023/03/21	0	26.70	6	26.66	26.55	-6	3,134	-0.19%
2023/03/20	35.1	27.01	26	26.94	26.90	9.1	3,101	0.29%
2023/03/17	3	26.65	4	26.23	26.30	-1	3,075	-0.03%
2023/03/13	0.1	24.50	0	0.00	24.90	0.1	2,867	0.00%
2023/03/03	0	0.00	3	24.55	24.40	-3	3,099	-0.10%
2023/03/02	0.1	24.65	0	0.00	24.60	0.1	3,081	0.00%
2023/02/24	0	0.00	2	24.85	25.10	-2	3,065	-0.07%
2023/02/20	0	0.00	1	25.00	25.10	-1	3,082	-0.03%
2023/02/17	0	0.00	1	24.30	24.40	-1	3,049	-0.03%
2023/02/10	0	0.00	0.1	23.80	23.80	-0.1	3,078	0.00%
2023/02/01	0	0.00	2	23.90	23.90	-2	2,926	-0.07%
2023/01/16	0	0.00	0	23.55	23.30	0	2,796	0.00%
2023/01/13	0	0.00	3	23.35	23.35	-3	2,759	-0.11%
2023/01/12	0	0.00	1	23.20	23.20	-1	2,804	-0.04%
2023/01/11	2	22.75	0	0.00	23.30	2	2,812	0.07%
2023/01/10	0	0.00	2.1	22.71	22.85	-2.1	2,796	-0.08%
2023/01/06	0	0.00	5	21.90	21.90	-5	2,677	-0.19%
2022/12/28	1.1	22.34	1	22.45	22.10	0.1	2,682	0.00%
2022/12/27	1	22.25	0	0.00	22.20	1	2,646	0.04%
2022/12/26	1	22.40	0	0.00	22.35	1	2,630	0.04%
2022/12/23	1	21.50	3	21.98	22.10	-2	2,595	-0.08%
2022/12/22	3	21.68	2	21.68	21.75	1	2,525	0.04%
2022/12/20	1	21.50	1	21.10	20.70	0	2,354	0.00%
2022/12/19	1	21.00	0	0.00	21.10	1	2,302	0.04%
2022/12/15	1	21.90	1	21.95	21.75	0	2,152	0.00%
2022/12/14	1	21.50	4.2	21.81	21.70	-3.2	2,099	-0.15%
2022/12/13	1	21.80	0	0.00	21.40	1	2,046	0.05%
2022/12/12	0	0.00	1	20.90	20.90	-1	1,987	-0.05%
2022/12/09	1	21.20	1	21.00	21.05	0	1,987	0.00%
2022/12/08	0	0.00	5	20.40	20.50	-5	1,881	-0.27%
2022/12/07	8	20.89	5	20.89	20.75	3	1,869	0.16%
2022/12/06	5.2	21.41	0	0.00	21.05	5.2	1,862	0.28%
2022/12/05	1	21.80	2	21.88	21.80	-1	1,835	-0.05%
2022/12/02	2	22.05	6	21.92	21.90	-4	1,826	-0.22%
2022/12/01	2	22.23	17	22.29	22.25	-15	1,809	-0.83%
2022/11/30	9	22.36	5.5	22.19	22.40	3.5	1,749	0.20%
2022/11/28	1	20.80	0	0.00	20.80	1	1,595	0.06%
2022/11/25	3	20.50	0	0.00	20.50	3	1,582	0.19%
2022/11/23	1	20.35	1	20.55	20.45	0	1,570	0.00%
2022/11/21	1	20.30	1	20.45	20.50	0	1,601	0.00%
2022/11/18	1	20.65	1	20.60	20.60	0	1,623	0.00%
2022/11/16	2.1	20.70	1.2	20.73	20.60	0.9	1,726	0.05%
2022/11/15	0.4	21.00	0	0.00	20.95	0.4	1,745	0.02%
2022/11/07	1	20.05	2	20.33	20.25	-1	1,819	-0.05%
2022/11/04	2	19.88	2	20.10	20.20	0	1,849	0.00%
2022/11/03	0	0.00	3	20.38	20.30	-3	1,921	-0.16%
2022/11/02	3	20.57	0	0.00	20.45	3	1,963	0.15%
2022/10/31	10	20.30	0	0.00	20.25	10	2,054	0.49%
2022/10/25	0	0.00	3	20.10	20.10	-3	2,227	-0.13%
2022/10/21	3	21.53	0	0.00	21.10	3	2,335	0.13%
2022/10/19	1.2	21.18	1	21.20	21.05	0.2	2,400	0.01%
2022/10/18	1	21.05	2	20.80	21.00	-1	2,409	-0.04%
2022/10/13	0.1	19.35	1	19.05	19.15	-1	2,579	-0.04%
2022/10/12	2	19.85	1	20.10	20.15	1	2,668	0.04%
2022/10/07	1	20.75	1	20.60	20.55	0	2,792	0.00%
2022/10/06	0	0.00	2	20.55	20.70	-2	2,829	-0.07%
2022/10/05	1	20.85	0	0.00	20.80	1	2,895	0.03%
2022/10/04	1	20.60	0	0.00	20.75	1	2,964	0.03%
2022/10/03	0	0.00	2	20.50	20.40	-2	2,968	-0.07%
2022/09/30	0	0.00	4	20.55	20.55	-4	2,985	-0.13%
2022/09/29	2	19.90	4	20.08	20.15	-2	3,007	-0.07%
2022/09/28	1	19.71	0	0.00	19.70	1	3,026	0.03%
2022/09/27	0	0.00	2	20.60	20.75	-2	2,998	-0.07%
2022/09/26	1	20.70	0	0.00	20.80	1	3,003	0.03%
2022/09/23	1	21.99	1	21.70	21.70	0	3,033	0.00%
2022/09/21	1	22.21	2	22.35	22.10	-1	3,066	-0.03%
2022/09/20	0	0.00	2	22.70	22.75	-2	3,053	-0.07%
2022/09/19	1	22.50	0	0.00	22.55	1	3,056	0.03%
2022/09/16	1	23.00	1	22.85	22.85	0	3,080	0.00%
2022/09/15	1	23.30	1	23.25	23.20	0	3,093	0.00%
2022/09/14	0.1	22.75	0	0.00	23.00	0.1	3,120	0.00%
2022/09/13	1	23.25	1	23.20	23.15	0	3,142	0.00%
2022/09/12	2	22.90	2	23.00	22.90	0	3,161	0.00%
2022/09/08	0	0.00	1	22.75	22.85	-1	3,175	-0.03%
2022/09/07	2	22.10	0	0.00	22.30	2	3,200	0.06%
2022/09/06	1.1	22.46	0	0.00	22.60	1.1	3,244	0.03%
2022/09/02	10	23.24	0	0.00	23.05	10	3,277	0.31%
2022/09/01	0.1	23.50	1	23.35	23.40	-1	3,267	-0.03%
2022/08/30	2	23.50	2	23.70	23.70	0	3,290	0.00%
2022/08/29	2	23.40	0	0.00	23.45	2	3,286	0.06%
2022/08/26	0.1	24.20	0	0.00	24.15	0.1	3,283	0.00%
2022/08/24	17	24.64	18	24.58	24.00	-1	3,264	-0.03%
2022/08/22	0	0.00	2	24.10	24.10	-2	3,183	-0.06%
2022/08/18	0	0.00	2	23.53	23.65	-2	3,187	-0.06%
2022/08/17	1	23.45	0	0.00	23.50	1	3,233	0.03%
2022/08/16	1	23.40	2	23.48	23.55	-1	3,273	-0.03%
2022/08/11	10	23.60	0	0.00	23.80	10	3,290	0.30%
2022/08/10	2	23.20	11	23.49	23.40	-9	3,308	-0.27%
2022/08/08	1	21.75	2	21.73	22.00	-1	3,300	-0.03%
2022/08/04	1	21.40	0	0.00	21.25	1	3,337	0.03%
2022/08/02	1	22.45	1	22.40	22.35	0	3,461	0.00%
2022/08/01	1	22.80	1	22.85	22.75	0	3,702	0.00%
2022/07/28	1	22.65	4	22.80	22.75	-3	3,928	-0.08%
2022/07/27	3	24.77	1	24.80	24.80	2	3,814	0.05%
2022/07/26	6	25.14	0	0.00	25.15	6	3,718	0.16%
2022/07/25	1	25.30	0	0.00	25.35	1	3,706	0.03%
2022/07/21	2	25.55	0	0.00	25.70	2	3,762	0.05%
2022/07/20	6	26.05	0	0.00	25.85	6	3,744	0.16%
2022/07/18	4	24.86	1	25.10	25.35	3	3,722	0.08%
2022/07/15	0	0.00	2	24.70	24.85	-2	3,697	-0.05%
2022/07/13	1	23.00	2	23.78	23.60	-1	3,661	-0.03%
2022/07/12	4	22.73	1	22.60	22.40	3	3,630	0.08%
2022/07/08	0	0.00	5	24.47	24.25	-5	3,605	-0.14%
2022/07/07	0	0.00	21	23.59	24.10	-21	3,651	-0.58%
2022/07/06	1	23.60	0	0.00	23.60	1	3,705	0.03%
2022/07/05	0	0.00	6	24.35	24.35	-6	3,743	-0.16%
2022/07/04	0	0.00	1	23.80	23.75	-1	3,766	-0.03%
2022/07/01	3.1	24.14	11	24.02	23.70	-8	3,809	-0.21%
2022/06/30	3	24.68	1	24.60	24.75	2	3,803	0.05%
2022/06/29	3	25.33	17	25.48	25.15	-14	3,799	-0.37%
2022/06/28	2	25.73	0	0.00	25.70	2	3,826	0.05%
2022/06/27	6	25.83	10	25.91	25.95	-4	3,883	-0.10%
2022/06/24	4	25.20	0	0.00	25.30	4	3,909	0.10%
2022/06/23	4	24.48	11	24.70	24.55	-7	3,954	-0.18%
2022/06/22	6	24.73	7	24.66	24.55	-1	4,065	-0.02%
2022/06/21	7	25.05	0	0.00	25.25	7	4,104	0.17%
2022/06/20	7	24.99	3	25.00	24.60	4	4,131	0.10%
2022/06/17	13	25.52	9	25.65	25.50	4	4,187	0.10%
2022/06/16	2	26.28	2.6	26.30	25.90	-0.6	4,297	-0.01%
2022/06/15	1	26.60	2	26.60	26.55	-1	4,330	-0.02%
2022/06/14	4	25.50	0	0.00	25.80	4	4,349	0.09%
2022/06/13	5	25.85	0	0.00	25.90	5	4,398	0.11%
2022/06/01	2	25.98	0	0.00	25.75	2	5,046	0.04%
2022/05/27	3	25.40	3	25.47	25.30	0	6,241	0.00%
2022/05/26	3	25.33	0	0.00	25.25	3	6,344	0.05%
2022/05/25	0	0.00	0.2	25.65	25.65	-0.2	6,354	0.00%
2022/05/24	7.2	25.30	0	0.00	24.90	7.2	6,374	0.11%
2022/05/23	0	0.00	3	25.65	25.50	-3	6,346	-0.05%
2022/05/20	1	26.15	0	0.00	26.15	1	6,359	0.02%
2022/05/19	3	25.48	10	25.69	26.05	-7	6,390	-0.11%
2022/05/18	11	26.02	2	26.00	26.00	9	6,387	0.14%
2022/05/17	3	25.27	4	25.48	25.35	-1	6,376	-0.02%
2022/05/16	3	24.72	2	24.63	24.65	1	6,344	0.02%
2022/05/13	1	23.65	2	23.98	24.00	-1	6,361	-0.02%
2022/05/12	0	0.00	20	23.40	23.50	-20	6,452	-0.31%
2022/05/11	1	24.05	0	0.00	23.90	1	6,429	0.02%
2022/05/10	11	24.13	2	23.95	24.45	9	6,381	0.14%
2022/05/09	12	25.07	1	24.55	24.55	11	6,286	0.17%
2022/05/06	36	27.21	3	26.97	27.05	33	6,097	0.54%
2022/05/05	1	29.05	0.8	29.18	29.00	0.2	5,944	0.00%
2022/05/04	0	0.00	0.7	28.90	28.85	-0.7	5,999	-0.01%
2022/05/03	1	28.60	2	28.65	28.75	-1	6,064	-0.02%
2022/04/29	10	28.95	2.2	29.13	28.95	7.8	6,120	0.13%
2022/04/28	3	28.45	21.1	29.01	28.95	-18.1	6,169	-0.29%
2022/04/27	4	27.73	0.1	29.85	27.70	3.9	6,091	0.06%
2022/04/26	18.1	28.52	1	28.45	28.40	17.1	6,176	0.28%
2022/04/25	12.3	28.92	2.1	28.90	28.75	10.2	6,183	0.16%
2022/04/22	15	29.49	4.5	29.60	29.85	10.5	6,157	0.17%
2022/04/21	1	28.95	2	29.45	29.45	-1	6,161	-0.02%
2022/04/20	1	28.50	1	28.55	28.65	0	6,124	0.00%
2022/04/19	0	0.00	1	28.85	28.75	-1	6,147	-0.02%
2022/04/18	3	28.60	0	0.00	28.40	3	6,317	0.05%
2022/04/14	1	29.00	1	28.95	28.95	0	6,809	0.00%
2022/04/13	2	28.70	19.2	28.70	28.80	-17.2	6,888	-0.25%
2022/04/12	6.2	27.91	0	0.00	27.80	6.2	6,890	0.09%
2022/04/11	22	28.54	0	0.00	28.30	22	6,869	0.32%
2022/04/08	4	29.24	1	29.20	29.15	3	6,842	0.04%
2022/04/07	8.3	29.64	1	29.30	29.05	7.3	6,870	0.11%
2022/04/06	1	29.75	0	0.00	29.65	1	6,909	0.01%
2022/04/01	3.2	29.90	2	29.88	30.00	1.2	6,930	0.02%
2022/03/31	0	0.00	15	30.10	30.10	-15	6,932	-0.22%
2022/03/30	10	30.00	0	0.00	30.00	10	6,948	0.14%
2022/03/29	1	29.85	9	29.92	29.85	-8	6,917	-0.12%
2022/03/28	11.1	29.66	4	30.06	30.20	7.1	6,913	0.10%
2022/03/25	1.7	30.39	15	30.61	30.40	-13.4	6,893	-0.19%
2022/03/24	9	30.17	0	0.00	30.20	9	6,796	0.13%
2022/03/23	0	0.00	2	30.05	30.20	-2	6,799	-0.03%
2022/03/22	2	30.17	5	30.15	30.20	-3	6,782	-0.04%
2022/03/21	9.4	29.78	5	29.69	29.95	4.4	6,717	0.06%
2022/03/18	2	29.05	11	29.29	29.00	-9	6,681	-0.13%
2022/03/17	5	28.90	4	28.90	28.90	1	6,660	0.02%
2022/03/16	1	28.15	1	28.20	28.20	0	6,651	0.00%
2022/03/14	2	28.80	2	28.85	28.85	0	6,692	0.00%
2022/03/11	12	28.72	2	28.93	28.55	10	6,705	0.15%
2022/03/10	11	28.63	3	28.55	28.50	8	6,602	0.12%
2022/03/09	5	28.09	0	0.00	28.00	5	6,603	0.08%
2022/03/08	6	28.59	1	28.10	28.05	5	6,583	0.08%
2022/03/07	3	30.18	5	29.88	29.65	-2	6,537	-0.03%
2022/03/04	3	30.80	126	30.81	30.50	-123	6,564	-1.87%	大賣/鉅額交易
2022/03/03	127	31.83	26	31.62	31.45	101	6,548	1.54%	大買/鉅額交易
2022/03/02	22	30.53	20	30.51	31.05	2	6,038	0.03%
2022/03/01	1	28.80	53	29.14	29.70	-52	5,686	-0.91%
2022/02/25	2	28.40	3	28.28	28.40	-1	5,692	-0.02%
2022/02/24	52	28.68	3	28.55	28.45	49	5,737	0.85%
2022/02/23	1	29.15	1	29.15	29.30	0	5,798	0.00%
2022/02/22	2	29.68	1	29.30	29.10	1	5,841	0.02%
2022/02/21	1	29.80	7.2	29.77	29.75	-6.2	5,842	-0.11%
2022/02/17	2	29.00	15	28.90	29.00	-13	6,010	-0.22%
2022/02/16	7	28.90	1	28.80	29.00	6	6,077	0.10%
2022/02/15	2	28.98	0	0.00	29.00	2	6,105	0.03%
2022/02/14	2	29.28	8	29.96	29.20	-6	6,166	-0.10%
2022/02/11	1	29.30	1	29.50	29.20	0	6,342	0.00%
2022/02/10	4	29.44	0	0.00	29.45	4	6,355	0.06%
2022/02/09	3	29.05	4	29.23	29.45	-1	6,392	-0.02%
2022/02/08	2	29.00	1	29.05	29.20	1	6,392	0.02%
2022/01/26	10	27.55	0	0.00	27.55	10	6,377	0.16%
2022/01/25	4	27.41	0	0.00	27.20	4	6,429	0.06%
2022/01/24	10	27.80	0	0.00	27.85	10	6,458	0.15%
2022/01/21	11	28.19	2	28.15	28.10	9	6,530	0.14%
2022/01/19	5	28.93	4	29.14	28.65	1	6,694	0.01%
2022/01/18	8	28.78	0	0.00	28.70	8	6,689	0.12%
2022/01/17	0	0.00	2	28.50	28.90	-2	6,772	-0.03%
2022/01/14	2	28.73	0	0.00	28.75	2	6,950	0.03%
2022/01/13	5	29.45	5	29.50	29.35	0	7,102	0.00%
2022/01/12	5	29.05	0	0.00	29.10	5	7,191	0.07%
2022/01/11	12	29.47	0	0.00	29.30	12	7,293	0.16%
2022/01/10	5	30.29	5	30.25	30.20	0	7,483	0.00%
2022/01/07	7.4	31.90	8	31.13	30.80	-0.6	7,688	-0.01%
2022/01/06	5	30.35	0	0.00	30.25	5	7,697	0.06%
2022/01/05	6	30.68	10.1	30.60	30.60	-4.1	8,095	-0.05%
2022/01/04	3	30.83	0	0.00	30.85	3	8,689	0.03%
2022/01/03	0.1	31.50	3	31.30	31.20	-2.9	9,127	-0.03%
2021/12/30	4	31.64	5	32.00	31.55	-1	9,556	-0.01%
2021/12/29	16	31.84	2	31.50	31.90	14	10,138	0.14%
2021/12/27	22	31.23	0	0.00	31.00	22	11,127	0.20%
2021/12/24	1	31.35	4.4	31.45	31.20	-3.4	11,950	-0.03%
2021/12/23	1	31.10	0	0.00	31.25	1	12,855	0.01%
2021/12/22	1	31.05	1	31.15	31.05	0	14,973	0.00%
2021/12/21	4	30.80	0	0.00	31.05	4	16,225	0.02%
2021/12/20	0	0.00	2	31.20	31.00	-2	17,505	-0.01%
2021/12/17	8	30.83	0	0.00	30.80	8	18,740	0.04%
2021/12/16	2	31.00	2	30.95	30.90	0	19,854	0.00%
2021/12/15	0	0.00	0.2	31.10	31.05	-0.2	20,506	0.00%
2021/12/14	4	31.43	1	31.95	31.10	3	21,861	0.01%
2021/12/13	1.2	31.65	0	0.00	31.45	1.2	23,383	0.01%
2021/12/10	4	31.70	0	0.00	31.50	4	23,910	0.02%
2021/12/09	3	32.12	1	32.05	32.05	2	24,007	0.01%
2021/12/08	7	32.37	8	32.50	32.45	-1	24,107	0.00%
2021/12/07	24	32.16	1	32.10	32.10	23	24,142	0.10%
2021/12/06	1	31.50	0	0.00	31.65	1	24,095	0.00%
2021/12/03	3	31.83	1	32.00	31.85	2	24,149	0.01%
2021/12/02	1	31.30	0	0.00	31.35	1	24,161	0.00%
2021/12/01	2	31.83	0	0.00	31.95	2	24,094	0.01%
2021/11/30	35	31.59	1	31.80	31.40	34	24,052	0.14%
2021/11/29	13	31.71	1	31.90	31.90	12	23,964	0.05%
2021/11/26	2	33.25	23	33.34	33.40	-21	23,829	-0.09%
2021/11/25	11	33.11	0	0.00	33.05	11	23,805	0.05%
2021/11/24	12	33.15	2	33.55	33.55	10	23,765	0.04%
2021/11/23	1	32.55	0.1	32.45	32.35	0.9	23,794	0.00%
2021/11/22	13	32.38	0.2	32.50	32.70	12.8	23,762	0.05%
2021/11/19	3.2	33.15	0	0.00	33.00	3.2	23,672	0.01%
2021/11/17	9	33.18	2	33.03	33.35	7	23,672	0.03%
2021/11/16	4	33.35	1.2	33.88	33.00	2.8	23,674	0.01%
2021/11/15	7	34.09	5	34.13	33.95	2	23,540	0.01%
2021/11/12	0.3	34.75	1	34.80	34.80	-0.7	23,513	0.00%
2021/11/11	2.1	34.76	1	35.15	34.70	1.1	23,516	0.00%
2021/11/10	7.2	35.38	2	35.80	35.35	5.2	23,511	0.02%
2021/11/09	1	34.50	0	0.00	34.55	1	23,255	0.00%
2021/11/08	1	34.50	0	0.00	34.35	1	23,225	0.00%
2021/11/05	3	34.23	1	34.25	34.20	2	23,213	0.01%
2021/11/04	8	34.03	1	34.00	34.00	7	23,204	0.03%
2021/11/03	2	34.43	3.2	34.34	34.40	-1.2	23,181	-0.01%
2021/11/02	3	34.17	61	34.25	33.75	-58	23,168	-0.25%
2021/11/01	62	34.50	0	0.00	34.45	62	23,137	0.27%
2021/10/29	3.1	34.38	0	0.00	34.40	3.1	23,112	0.01%
2021/10/28	2	34.70	3	35.05	34.60	-1	23,013	0.00%
2021/10/27	4	35.48	2	35.35	35.40	2	22,954	0.01%
2021/10/26	4	35.54	0	0.00	35.40	4	22,876	0.02%
2021/10/25	2	36.38	3	36.20	36.25	-1	22,792	0.00%
2021/10/22	16	36.22	9	36.14	36.00	7	22,749	0.03%
2021/10/21	2	37.30	19.4	37.66	37.45	-17.4	22,630	-0.08%
2021/10/20	9	37.28	3	37.15	37.00	6	22,522	0.03%
2021/10/19	16	37.22	0	0.00	37.35	16	22,571	0.07%
2021/10/18	16	37.72	16	37.60	37.80	0	22,550	0.00%
2021/10/15	6	35.91	6	36.59	36.85	0	22,358	0.00%
2021/10/14	11	35.92	11	36.28	35.90	0	22,261	0.00%
2021/10/13	4	38.78	15	38.83	37.70	-11	21,920	-0.05%
2021/10/12	30.2	39.05	38	39.61	38.00	-7.8	21,540	-0.04%
2021/10/08	13	38.72	8	38.83	38.70	5	21,009	0.02%
2021/10/07	6	37.57	24	38.14	38.60	-18	20,791	-0.09%
2021/10/06	30	37.91	16	37.57	37.05	14	20,704	0.07%
2021/10/05	7	36.66	7.1	37.22	37.80	-0.1	20,263	0.00%
2021/10/04	6	37.03	19	36.45	35.75	-13	19,806	-0.07%
2021/10/01	18	37.99	55	38.08	36.85	-37	19,614	-0.19%
2021/09/30	72	38.19	11	39.17	37.70	61	19,341	0.32%
2021/09/29	269.3	41.12	132.3	40.85	39.90	137	18,976	0.72%	大買/大賣/鉅額交易
2021/09/28	41	40.53	51	40.67	41.20	-10	17,900	-0.06%
2021/09/27	41	40.20	90.3	40.21	39.70	-49.3	20,273	-0.24%
2021/09/24	83	38.94	57	38.81	38.95	26	20,095	0.13%
2021/09/23	45	37.86	51	37.55	37.90	-6	19,214	-0.03%
2021/09/22	7	36.28	12	36.47	36.45	-5	18,579	-0.03%
2021/09/17	55	36.80	19.1	36.42	35.65	35.9	18,086	0.20%
2021/09/16	22	35.85	137	35.95	37.15	-115	16,909	-0.68%	大賣/鉅額交易
2021/09/15	76	34.15	32	34.97	34.00	44	15,636	0.28%
2021/09/14	7	33.93	2	33.55	34.00	5	15,398	0.03%
2021/09/13	3.1	34.05	6	34.28	34.00	-2.9	15,526	-0.02%
2021/09/10	0	0.00	2	32.83	33.10	-2	15,655	-0.01%
2021/09/09	4	31.93	30	32.01	32.00	-26	15,754	-0.17%
2021/09/08	1	31.85	0	0.00	31.60	1	15,992	0.01%
2021/09/07	2	32.45	6	32.51	32.95	-4	16,689	-0.02%
2021/09/06	1	31.80	0	0.00	31.80	1	16,738	0.01%
2021/09/02	1	32.15	20	32.09	32.00	-19	17,089	-0.11%
2021/08/31	2	32.90	3	32.87	32.95	-1	17,576	-0.01%
2021/08/30	1	32.55	0	0.00	32.55	1	17,926	0.01%
2021/08/27	5	32.48	2	32.90	32.75	3	18,213	0.02%
2021/08/26	1	31.65	2	31.88	31.70	-1	19,025	-0.01%
2021/08/25	1	31.30	1	31.55	31.35	0	20,738	0.00%
2021/08/24	6	31.33	3	31.28	31.15	3	21,035	0.01%
2021/08/23	4	30.80	4	31.00	30.85	0	21,719	0.00%
2021/08/20	0	0.00	5	29.80	30.05	-5	22,028	-0.02%
2021/08/19	4.2	30.71	1	30.75	30.55	3.2	22,234	0.01%
2021/08/18	22	29.78	1	31.05	31.25	21	22,947	0.09%
2021/08/17	2	30.60	2	30.85	30.15	0	23,073	0.00%
2021/08/16	2	31.20	21.3	30.62	30.50	-19.3	23,202	-0.08%
2021/08/13	3	32.53	0	0.00	32.10	3	23,247	0.01%
2021/08/12	1	32.80	3	33.28	33.30	-2	23,400	-0.01%
2021/08/11	9	32.78	0	32.45	32.50	9	23,721	0.04%
2021/08/09	1	33.55	1	33.70	33.70	0	24,186	0.00%
2021/08/06	2	34.18	2	34.33	33.85	0	24,524	0.00%
2021/08/05	0.3	33.85	1	34.15	33.70	-0.8	24,927	0.00%
2021/08/04	1	34.00	0	0.00	34.00	1	25,165	0.00%
2021/08/03	2.1	33.51	0	0.00	33.50	2.1	25,522	0.01%
2021/08/02	1	33.75	1	33.25	33.75	0	25,844	0.00%
2021/07/30	4.2	32.93	0	0.00	32.75	4.2	26,439	0.02%
2021/07/29	3	32.50	0	0.00	32.75	3	26,948	0.01%
2021/07/28	1	31.55	6	32.00	32.10	-5	27,428	-0.02%
2021/07/27	1	32.85	0	0.00	32.65	1	28,122	0.00%
2021/07/26	5	34.52	3	34.42	34.25	2	29,395	0.01%
2021/07/23	20	34.53	11.2	34.50	34.95	8.8	30,292	0.03%
2021/07/22	0	0.00	111.3	33.75	33.55	-111.3	30,733	-0.36%	大賣/鉅額交易
2021/07/21	4.3	34.07	67	34.49	33.90	-62.7	31,155	-0.20%
2021/07/20	15	35.21	5	35.07	34.80	10	31,290	0.03%
2021/07/19	6	35.65	16	36.22	36.50	-10	31,526	-0.03%
2021/07/16	13	35.95	1	35.85	36.10	12	32,416	0.04%
2021/07/15	12	35.63	5	35.92	36.25	7	33,050	0.02%
2021/07/14	2.3	34.80	5	34.68	35.05	-2.7	34,334	-0.01%
2021/07/13	11.4	35.40	12	35.55	35.00	-0.6	34,887	0.00%
2021/07/12	9	37.01	5	36.81	36.55	4	35,710	0.01%
2021/07/09	8.1	37.06	4	37.26	37.00	4.1	36,360	0.01%
2021/07/08	25	37.46	33	37.70	37.45	-8	36,740	-0.02%
2021/07/07	38	38.16	12	37.93	37.70	26	37,114	0.07%
2021/07/06	43.1	39.32	34.5	39.61	39.60	8.6	36,992	0.02%
2021/07/05	41	39.63	77	39.51	39.10	-36	36,582	-0.10%
2021/07/02	325.5	40.64	287.4	40.94	38.00	38.1	35,624	0.11%	大買/大賣/
2021/07/01	26	39.70	67.6	40.44	40.80	-41.6	32,131	-0.13%
2021/06/30	23.1	36.17	46.2	36.70	37.10	-23.1	31,205	-0.07%
2021/06/29	66.7	36.86	19	37.03	36.30	47.7	30,938	0.15%
2021/06/28	3	36.18	1	36.40	36.40	2	30,515	0.01%
2021/06/25	5	36.16	9	36.17	35.90	-4	30,451	-0.01%
2021/06/24	10.3	35.63	4	36.19	36.30	6.3	30,419	0.02%
2021/06/23	7.1	36.09	28	35.92	35.55	-21	30,216	-0.07%
2021/06/22	4	34.98	0.1	35.00	35.00	3.9	29,952	0.01%
2021/06/21	4.1	34.41	4	34.03	34.10	0.1	29,728	0.00%
2021/06/18	6	36.10	6	35.91	35.80	0	29,486	0.00%
2021/06/17	33	36.70	10	36.51	36.85	23	29,354	0.08%
2021/06/16	37.1	37.40	43	37.34	36.30	-6	29,221	-0.02%
2021/06/15	6	35.98	10	35.65	35.85	-4	28,506	-0.01%
2021/06/11	3	35.65	2	35.88	35.75	1	28,550	0.00%
2021/06/10	7	35.46	19	35.09	35.95	-12	28,699	-0.04%
2021/06/09	36	37.27	10.2	36.51	36.25	25.8	28,751	0.09%
2021/06/08	5	37.88	9	37.42	37.20	-4	28,929	-0.01%
2021/06/07	4	37.64	29.1	37.80	38.15	-25.1	29,315	-0.09%
2021/06/04	6.4	38.67	17	38.90	38.25	-10.7	29,199	-0.04%
2021/06/03	156	39.48	84	39.43	39.00	72	29,262	0.25%	大買/
2021/06/02	53.1	38.53	53.1	39.02	37.70	0	28,922	0.00%
2021/06/01	8	36.18	35	36.21	36.50	-27	27,258	-0.10%
2021/05/31	45	36.62	166.5	36.06	36.30	-121.5	27,050	-0.45%	大賣/鉅額交易
2021/05/28	208	34.28	91	34.42	34.20	117	26,387	0.44%	大買/鉅額交易
2021/05/27	2	33.48	0	0.00	33.05	2	26,125	0.01%
2021/05/26	37	34.60	12	34.25	33.70	25	25,938	0.10%
2021/05/25	7	33.22	29	33.09	34.45	-22	25,343	-0.09%
2021/05/24	21	31.35	0	0.00	31.35	21	25,296	0.08%
2021/05/21	1	31.35	7.2	31.52	31.55	-6.2	25,265	-0.02%
2021/05/20	12	31.32	11	30.42	30.40	1	25,212	0.00%
2021/05/19	30	31.75	12	31.38	31.60	18	25,136	0.07%
2021/05/18	6	30.43	3	30.55	30.90	3	24,986	0.01%
2021/05/17	10	29.26	30	28.77	28.10	-20	24,875	-0.08%
2021/05/14	12.1	31.51	30	31.04	31.20	-17.9	24,620	-0.07%
2021/05/13	12	28.72	27	29.01	29.80	-15	24,303	-0.06%
2021/05/12	4.7	30.82	14	31.07	30.50	-9.3	23,917	-0.04%
2021/05/11	36	34.73	21	34.06	33.85	15	23,736	0.06%
2021/05/10	20	36.31	39	36.27	36.25	-19	23,436	-0.08%
2021/05/07	11.3	36.14	3.4	36.75	36.10	7.9	23,217	0.03%
2021/05/06	29	37.69	5	37.16	37.00	24	22,688	0.11%
2021/05/05	14	36.51	9	36.43	35.90	5	22,513	0.02%
2021/05/04	30.1	37.50	41	37.24	35.10	-10.9	22,098	-0.05%
2021/05/03	109	40.83	88	39.87	39.00	21	21,523	0.10%	大買/
2021/04/29	34	38.96	28.4	38.51	41.35	5.7	20,315	0.03%
2021/04/28	31	37.76	32.1	37.70	37.60	-1.1	19,398	-0.01%
2021/04/27	50	36.65	14	36.99	37.15	36	19,018	0.19%
2021/04/26	18	36.81	15	37.18	37.40	3	18,623	0.02%
2021/04/23	15.1	35.86	12	35.82	36.05	3.1	18,461	0.02%
2021/04/22	41	38.47	69.2	37.14	36.40	-28.2	18,361	-0.15%
2021/04/21	76.2	37.10	104	37.56	37.20	-27.8	17,484	-0.16%	大賣/
2021/04/20	56.3	37.41	32	37.03	37.15	24.2	16,836	0.14%
2021/04/19	29	37.29	24.4	37.73	38.75	4.6	15,642	0.03%
2021/04/16	40	34.02	58	34.59	35.25	-18	14,910	-0.12%
2021/04/15	13	31.63	31.2	31.35	32.05	-18.2	13,874	-0.13%
2021/04/14	28	29.40	15	29.63	29.15	13	13,338	0.10%
2021/04/13	28	29.41	10.7	28.81	28.80	17.3	12,951	0.13%
2021/04/12	1	28.50	16	28.74	28.75	-15	12,421	-0.12%
2021/04/09	16	25.98	1.8	26.11	26.15	14.2	12,234	0.12%
2021/04/08	1.3	25.62	0	0.00	25.65	1.3	12,313	0.01%
2021/04/07	19	25.86	6	25.91	25.85	13	12,564	0.10%
2021/04/06	4	26.43	1	26.35	26.40	3	12,562	0.02%
2021/04/01	1	25.25	3	25.58	25.60	-2	12,538	-0.02%
2021/03/31	0	0.00	7	25.36	25.50	-7	12,650	-0.06%
2021/03/30	9	24.94	2	25.00	25.20	7	12,840	0.05%
2021/03/29	15.3	24.93	80.7	24.85	24.95	-65.4	13,816	-0.47%
2021/03/26	3	24.45	4	24.64	24.65	-1	15,252	-0.01%
2021/03/25	80	24.20	0	0.00	24.00	80	15,354	0.52%
2021/03/24	6	23.94	0	0.00	24.10	6	15,359	0.04%
2021/03/23	1	24.25	0	0.00	23.80	1	15,387	0.01%
2021/03/22	0.5	24.10	4	24.05	24.15	-3.5	15,412	-0.02%
2021/03/19	6	23.78	0	0.00	23.95	6	15,544	0.04%
2021/03/18	0	0.00	2.4	24.17	24.20	-2.4	15,626	-0.02%
2021/03/17	0	0.00	3	24.40	24.15	-3	15,673	-0.02%
2021/03/16	5	24.74	7	25.55	24.60	-2	15,624	-0.01%
2021/03/15	7	25.59	18.3	25.40	25.80	-11.3	15,413	-0.07%
2021/03/12	117	24.66	82.1	25.09	25.30	34.9	15,193	0.23%	大買/
2021/03/11	48	24.03	48	24.25	24.45	0	15,074	0.00%
2021/03/10	5	23.00	7	23.19	23.30	-2	14,761	-0.01%
2021/03/09	11	22.45	4	22.90	22.70	7	14,550	0.05%
2021/03/08	24	23.27	35.1	23.20	23.25	-11.1	14,315	-0.08%
2021/03/05	2	22.15	1	21.90	21.70	1	13,831	0.01%
2021/03/03	0	0.00	2	22.00	22.15	-2	14,011	-0.01%
2021/03/02	1	21.80	0	0.00	21.65	1	14,023	0.01%
2021/02/26	0	0.00	7	22.10	22.15	-7	14,132	-0.05%
2021/02/25	1	21.85	11	22.21	22.30	-10	14,487	-0.07%
2021/02/24	1	22.00	2	22.50	21.65	-1	14,774	-0.01%
2021/02/23	1	22.30	4	22.14	22.25	-3	14,872	-0.02%
2021/02/22	0	0.00	1	22.05	21.90	-1	14,791	-0.01%
2021/02/19	1	21.90	0	0.00	21.90	1	14,809	0.01%
2021/02/18	11	21.64	6	21.82	21.75	5	14,865	0.03%
2021/02/17	1	21.25	1	21.40	21.50	0	15,052	0.00%
2021/02/05	4	20.66	0	0.00	20.70	4	15,126	0.03%
2021/02/04	0	0.00	7	20.80	20.80	-7	15,431	-0.05%
2021/02/03	2	21.10	1	20.90	21.05	1	15,936	0.01%
2021/02/02	0	0.00	16	20.80	20.95	-16	16,066	-0.10%
2021/02/01	2	19.85	3.6	20.48	20.40	-1.6	16,283	-0.01%
2021/01/29	18	20.13	3	20.42	20.10	15	16,551	0.09%
2021/01/28	0.9	20.65	3	20.72	20.65	-2.1	16,527	-0.01%
2021/01/27	1	21.20	81	20.46	20.60	-80	16,551	-0.48%
2021/01/26	61	19.60	0	0.00	19.75	61	16,437	0.37%
2021/01/25	2	20.00	21	19.51	20.15	-19	16,467	-0.12%
2021/01/22	3	19.13	112	19.06	19.30	-109	16,400	-0.66%	大賣/鉅額交易
2021/01/21	139	18.72	9	18.91	18.70	130	16,443	0.79%	大買/鉅額交易
2021/01/20	6	18.88	8	18.76	18.65	-2	16,679	-0.01%
2021/01/19	7	19.79	10	19.65	19.70	-3	16,937	-0.02%
2021/01/18	12	20.05	16	20.01	20.00	-4	17,350	-0.02%
2021/01/15	13	20.37	7	20.09	20.70	6	17,316	0.03%
2021/01/14	4	21.33	7	21.15	21.20	-3	17,192	-0.02%
2021/01/13	4	21.73	10	21.60	21.70	-6	17,145	-0.03%
2021/01/12	1	21.45	0	0.00	21.50	1	17,124	0.01%
2021/01/11	2	22.38	14	22.62	22.35	-12	16,962	-0.07%
2021/01/08	15	22.25	7	22.39	22.25	8	17,133	0.05%
2021/01/07	11	22.99	46	22.81	22.60	-35	17,083	-0.20%
2021/01/06	23	22.54	10	22.30	22.05	13	16,947	0.08%
2021/01/05	2	22.70	6	22.83	22.70	-4	17,181	-0.02%
2021/01/04	9	23.08	7	22.84	22.95	2	17,103	0.01%
2020/12/31	0	0.00	10	22.40	22.60	-10	16,890	-0.06%
2020/12/30	24	22.19	2	22.43	22.15	22	16,704	0.13%
2020/12/29	2	21.95	7	22.01	21.95	-5	16,457	-0.03%
2020/12/28	12	21.98	7.2	22.09	22.00	4.8	16,379	0.03%
2020/12/25	12	21.96	6	21.99	21.90	6	16,215	0.04%
2020/12/24	28	21.44	40.1	21.66	21.90	-12.1	16,067	-0.08%
2020/12/23	63	22.02	41	21.71	21.00	22	15,843	0.14%
2020/12/22	70	21.66	72.2	22.51	21.45	-2.2	15,000	-0.01%
2020/12/21	10	20.13	45.1	20.57	20.75	-35.1	13,652	-0.26%
2020/12/18	15	20.25	1	20.40	20.30	14	13,650	0.10%
2020/12/17	18	20.40	7	20.41	20.40	11	13,776	0.08%
2020/12/16	1	20.75	4	20.60	20.65	-3	13,962	-0.02%
2020/12/15	6	20.89	10	20.53	20.55	-4	14,724	-0.03%
2020/12/14	4	20.65	8	20.68	20.65	-4	16,035	-0.02%
2020/12/11	3	20.40	2	20.10	20.25	1	15,971	0.01%
2020/12/10	3	20.35	15	20.35	20.40	-12	16,052	-0.07%
2020/12/09	10	20.33	13	20.30	20.45	-3	16,208	-0.02%
2020/12/08	24	20.47	0	0.00	20.50	24	16,748	0.14%
2020/12/07	15	20.87	72	20.78	20.65	-57	17,595	-0.32%
2020/12/04	15	20.46	4	20.49	20.65	11	18,007	0.06%
2020/12/03	0	0.00	24	19.71	19.85	-24	18,221	-0.13%
2020/12/02	22	19.87	4.4	19.96	19.75	17.6	18,883	0.09%
2020/12/01	0.5	20.05	20.3	20.12	20.20	-19.8	18,815	-0.11%
2020/11/30	3	20.07	8	20.14	19.90	-5	18,901	-0.03%
2020/11/27	39	20.02	3	20.15	19.85	36	18,820	0.19%
2020/11/26	6	20.10	0	0.00	20.20	6	18,621	0.03%
2020/11/25	3	20.18	3	20.40	20.10	0	18,576	0.00%
2020/11/24	34	20.31	5	20.25	20.20	29	18,379	0.16%
2020/11/23	32	20.54	29	20.37	20.90	3	17,947	0.02%
2020/11/20	14.5	19.58	17.8	19.63	19.80	-3.4	17,494	-0.02%
2020/11/19	13	19.05	0	0.00	19.00	13	17,286	0.08%
2020/11/18	2	19.00	1	19.10	19.00	1	17,220	0.01%
2020/11/17	18	18.63	41	19.02	19.10	-23	17,149	-0.13%
2020/11/16	8	18.58	12.2	18.63	18.70	-4.2	17,023	-0.02%
2020/11/13	9	19.38	1	19.30	19.25	8	16,657	0.05%
2020/11/12	5	19.90	5	20.30	19.60	0	16,513	0.00%
2020/11/11	2	20.45	48	20.23	20.00	-46	16,366	-0.28%
2020/11/10	3	19.08	5	19.09	19.10	-2	15,820	-0.01%
2020/11/09	6.4	19.14	1	18.90	19.10	5.4	15,591	0.03%
2020/11/06	9	18.90	4.4	18.65	19.00	4.6	15,226	0.03%
2020/11/05	2	18.15	5	18.38	18.30	-3	14,840	-0.02%
2020/11/04	10	18.19	190	18.43	18.10	-180	14,739	-1.22%	大賣/鉅額交易
2020/11/03	3	18.65	5	18.52	18.60	-2	14,574	-0.01%
2020/11/02	0	0.00	3	18.03	17.95	-3	14,306	-0.02%
2020/10/30	11	17.82	0	0.00	17.65	11	14,143	0.08%
2020/10/29	15	18.05	18	18.10	17.95	-3	13,990	-0.02%
2020/10/28	25	18.28	9	18.27	18.20	16	13,767	0.12%
2020/10/27	50	18.34	48	18.42	18.50	2	13,405	0.01%
2020/10/26	3	17.80	6	17.92	17.95	-3	12,908	-0.02%
2020/10/23	1	17.05	1	17.20	17.15	0	12,334	0.00%
2020/10/22	2	17.08	51	17.08	17.15	-49	12,219	-0.40%
2020/10/21	3	16.72	6	16.60	16.85	-3	12,048	-0.02%
2020/10/20	190	16.73	0	0.00	16.60	190	11,987	1.58%	大買/鉅額交易
2020/10/16	10	16.50	108	16.74	16.45	-98	11,877	-0.83%	大賣/
2020/10/15	5	16.50	1	16.60	16.65	4	11,639	0.03%
2020/10/13	107	16.26	1	16.50	16.25	106	11,336	0.93%	大買/鉅額交易
2020/10/08	0	0.00	168	16.28	16.35	-168	10,878	-1.54%	大賣/鉅額交易
2020/10/06	111	16.40	0	0.00	16.50	111	10,738	1.03%	大買/鉅額交易
2020/09/29	1	15.70	0	0.00	15.85	1	10,589	0.01%
2020/09/25	41	15.96	1	16.10	15.60	40	10,431	0.38%
2020/09/24	4	15.95	1	16.10	16.00	3	10,168	0.03%
2020/09/23	16	16.91	1	16.65	16.25	15	9,913	0.15%
2020/09/22	2	17.25	8	16.84	17.00	-6	9,673	-0.06%
2020/09/21	11	17.33	58	17.09	17.10	-47	9,469	-0.50%
2020/09/18	86	17.63	35	17.61	17.50	51	9,205	0.55%
2020/09/17	196	16.99	221	17.56	17.55	-25	8,368	-0.30%	大買/大賣/
2020/09/16	1	16.05	1	16.05	16.20	0	6,853	0.00%
2020/09/15	10	15.94	21.4	15.90	16.25	-11.4	6,847	-0.17%
2020/09/14	36	16.32	1	16.45	15.90	35	6,652	0.53%
2020/09/11	7	16.19	12	16.26	16.20	-5	6,375	-0.08%
2020/09/10	10	16.68	7	16.85	17.20	3	5,752	0.05%
2020/09/09	50	16.18	47	16.16	16.15	3	4,808	0.06%
2020/09/08	10	15.09	21	15.14	15.30	-11	4,004	-0.27%
2020/09/07	0	0.00	22.9	15.18	15.25	-22.9	3,496	-0.65%
2020/09/03	4	13.78	7.1	13.52	13.80	-3.1	2,682	-0.11%
2020/09/01	5	13.08	0	0.00	13.10	5	2,435	0.21%
2020/08/31	10	13.15	1	13.10	13.00	9	2,447	0.37%
2020/08/28	0	0.00	10	13.05	12.90	-10	2,420	-0.41%
2020/08/27	10	12.75	0	0.00	12.80	10	2,448	0.41%
2020/08/25	0	0.00	1	13.00	12.95	-1	2,440	-0.04%
2020/08/19	0	0.00	2	12.95	12.90	-2	2,326	-0.09%
2020/08/18	0	0.00	3	13.05	13.10	-3	2,292	-0.13%
2020/08/17	0	0.00	2	12.85	13.35	-2	2,223	-0.09%
2020/08/11	0	0.00	2	12.25	12.20	-2	2,127	-0.09%
2020/08/07	0	0.00	5	11.95	11.95	-5	2,110	-0.24%
2020/08/06	0	0.00	17	11.75	11.80	-17	2,097	-0.81%
2020/08/05	0	0.00	10	11.55	11.55	-10	2,107	-0.47%
2020/08/03	5	11.35	0	0.00	11.40	5	2,134	0.23%
2020/07/28	0	0.00	1	11.30	11.20	-1	2,231	-0.04%
2020/07/27	20	11.56	0	0.00	11.45	20	2,272	0.88%
2020/07/24	5.8	11.85	0	0.00	11.80	5.8	2,258	0.26%
2020/07/22	1	12.55	0	0.00	12.55	1	2,282	0.04%
2020/07/17	0.6	12.50	0	0.00	12.50	0.6	2,338	0.03%
2020/07/16	0	0.00	1	12.65	12.70	-1	2,377	-0.04%
2020/07/15	0.7	12.65	12	12.60	12.65	-11.3	2,366	-0.48%
2020/07/13	8.8	12.45	0	0.00	12.50	8.8	2,390	0.37%
2020/07/10	4	12.38	0	0.00	12.30	4	2,420	0.17%
2020/07/09	0	0.00	3	12.65	12.60	-3	2,418	-0.12%
2020/07/08	0.5	12.50	0	0.00	12.50	0.5	2,413	0.02%
2020/07/07	0.6	12.40	0	0.00	12.45	0.6	2,404	0.02%
2020/07/03	1	12.40	0	0.00	12.30	1	2,429	0.04%
2020/06/29	1	12.20	27	12.22	12.20	-26	2,509	-1.04%
2020/06/23	5	12.50	0	0.00	12.45	5	2,545	0.20%
2020/06/22	27	12.83	1	12.65	12.60	26	2,547	1.02%
2020/06/16	5	11.90	15	12.03	11.95	-10	2,661	-0.38%
2020/06/12	7	11.73	0	0.00	11.80	7	2,709	0.26%
2020/06/11	6	12.05	5	12.35	12.10	1	2,687	0.04%
2020/06/09	2	12.55	0	0.00	12.60	2	2,721	0.07%
2020/06/08	1	12.45	0	0.00	12.50	1	2,713	0.04%
2020/06/04	0	0.00	20	12.35	12.20	-20	2,662	-0.75%
2020/06/03	21	12.20	23.1	12.15	12.30	-2.1	2,663	-0.08%
2020/06/01	0	0.00	8	12.02	12.05	-8	2,646	-0.30%
2020/05/29	6	11.88	0	0.00	11.85	6	2,628	0.23%
2020/05/28	0	0.00	3	12.05	12.00	-3	2,590	-0.12%
2020/05/27	10	11.97	51	12.00	11.95	-41	2,596	-1.58%
2020/05/25	0	0.00	3	11.95	11.90	-3	2,594	-0.12%
2020/05/22	5	11.99	20	11.95	11.90	-15	2,597	-0.58%
2020/05/21	14	12.20	0.2	12.20	12.25	13.8	2,576	0.53%
2020/05/20	5	12.30	0	0.00	12.20	5	2,554	0.20%
2020/05/19	0	0.00	14	12.21	12.40	-14	2,509	-0.56%
2020/05/15	2	11.70	0	0.00	11.85	2	2,397	0.08%
2020/05/14	5	11.88	0	0.00	11.85	5	2,390	0.21%
2020/05/12	2	12.00	0	0.00	12.05	2	2,380	0.08%
2020/05/08	0	0.00	20	12.15	12.15	-20	2,336	-0.86%
2020/05/05	0	0.00	28	12.19	12.20	-28	2,280	-1.23%
2020/04/30	0	0.00	1	12.25	12.45	-1	2,244	-0.04%
2020/04/28	0	0.00	5	11.90	11.95	-5	2,210	-0.23%
2020/04/27	5	12.05	2	12.10	12.05	3	2,235	0.13%
2020/04/24	6	11.88	5	11.85	11.80	1	2,197	0.05%
2020/04/23	1	11.75	4	11.88	11.80	-3	2,168	-0.14%
2020/04/21	2	10.93	1	11.20	10.85	1	2,070	0.05%
2020/04/17	0	0.00	1	11.60	11.45	-1	2,022	-0.05%
2020/04/13	9	11.06	1	11.20	11.10	8	1,947	0.41%
2020/04/09	0	0.00	1	10.70	10.75	-1	1,925	-0.05%
2020/04/08	1	10.35	1	10.50	10.65	0	1,908	0.00%
2020/04/07	1	10.30	1	10.20	10.30	0	1,874	0.00%
2020/04/06	0	0.00	1	10.00	10.00	-1	1,846	-0.05%
2020/03/31	2	10.10	0	0.00	10.05	2	1,818	0.11%
2020/03/30	1	9.91	0	0.00	9.93	1	1,816	0.06%
2020/03/27	1	9.70	0	0.00	9.70	1	1,795	0.06%
2020/03/25	0	0.00	1	9.48	9.70	-1	1,788	-0.06%
2020/03/24	1	8.72	8	8.84	8.90	-7	1,767	-0.40%
2020/03/23	8	8.22	5	8.30	8.25	3	1,763	0.17%
2020/03/20	20	8.65	20	8.67	8.73	0	1,761	0.00%
2020/03/19	3	9.10	7	9.06	8.55	-4	1,720	-0.23%
2020/03/16	2	10.15	0	0.00	10.00	2	1,754	0.11%
2020/03/13	8	10.04	0	0.00	10.45	8	1,793	0.45%
2020/03/12	9	11.17	8	10.96	10.75	1	1,721	0.06%
2020/03/11	15	11.57	0	0.00	11.50	15	1,676	0.89%
2020/03/10	7	11.48	0	0.00	11.60	7	1,664	0.42%
2020/03/09	20	11.95	7	11.75	11.65	13	1,639	0.79%
2020/03/05	4	12.20	10	12.20	12.25	-6	1,569	-0.38%
2020/02/27	5	11.95	0	0.00	11.95	5	1,613	0.31%
2020/02/26	5	12.05	0	0.00	12.15	5	1,593	0.31%
2020/02/20	1	12.45	0	0.00	12.40	1	1,611	0.06%
2020/02/19	10	12.40	10	12.45	12.45	0	1,616	0.00%
2020/02/18	0	0.00	5	12.25	12.25	-5	1,629	-0.31%
2020/02/17	5	12.15	0	0.00	12.25	5	1,674	0.30%
2020/02/14	30	12.30	0	0.00	12.25	30	1,678	1.79%
2020/02/12	3	12.30	0	0.00	12.35	3	1,723	0.17%
2020/02/11	7	12.24	0	0.00	12.35	7	1,771	0.40%
2020/02/10	5	12.25	0	0.00	12.25	5	1,855	0.27%
2020/02/06	0	0.00	5	12.55	12.55	-5	1,985	-0.25%
2020/02/05	5	12.35	0	0.00	12.35	5	2,088	0.24%
2020/02/03	1	12.40	1	12.65	12.30	0	2,168	0.00%
2020/01/30	5	12.85	1	12.60	12.55	4	2,176	0.18%
2020/01/20	5	13.60	0	0.00	13.60	5	2,156	0.23%
2020/01/17	4	13.60	1	13.65	13.70	3	2,155	0.14%
2020/01/08	0	0.00	22	13.84	13.70	-22	2,182	-1.01%
2020/01/07	0	0.00	1	14.00	14.00	-1	2,160	-0.05%
2020/01/06	0	0.00	14	14.10	14.10	-14	2,146	-0.65%
2019/12/30	2	13.85	0	0.00	13.95	2	2,091	0.10%
2019/12/27	1	13.95	0	0.00	14.00	1	2,082	0.05%
2019/12/26	2	13.85	0	0.00	13.95	2	2,080	0.10%
2019/12/23	10	14.10	0	0.00	13.95	10	2,102	0.48%
2019/12/19	10	14.30	1	14.40	14.25	9	2,079	0.43%
2019/12/16	0	0.00	2	14.23	14.25	-2	1,936	-0.10%
2019/12/13	0	0.00	9	14.05	14.05	-9	1,923	-0.47%
2019/12/12	0	0.00	13	14.10	14.05	-13	1,941	-0.67%
2019/12/11	0	0.00	11	13.96	13.95	-11	2,083	-0.53%
2019/12/10	0	0.00	1	13.85	13.95	-1	2,068	-0.05%
2019/11/26	1	13.45	0	0.00	13.50	1	2,134	0.04%
2019/11/14	0	0.00	3	13.35	13.30	-3	2,290	-0.13%
2019/11/13	0	0.00	9	13.65	13.65	-9	2,259	-0.40%
2019/11/12	2	13.73	0	0.00	13.75	2	2,274	0.09%
2019/11/11	0	0.00	2	13.85	13.55	-2	2,256	-0.09%
2019/11/08	1	14.05	1	13.95	14.00	0	2,220	0.00%
2019/11/07	0	0.00	21	14.13	14.25	-21	2,168	-0.97%
2019/11/06	3	13.90	0	0.00	14.00	3	2,083	0.14%
2019/11/05	0	0.00	1	13.90	13.90	-1	2,008	-0.05%
2019/11/04	60	13.85	4	13.88	13.90	56	1,954	2.87%
2019/10/31	0	0.00	0.4	13.30	13.40	-0.4	1,818	-0.02%
2019/10/18	1	12.80	0	0.00	12.55	1	1,739	0.06%
2019/10/04	0	0.00	1	12.70	12.70	-1	1,706	-0.06%
2019/10/03	0	0.00	1	12.70	12.75	-1	1,698	-0.06%
2019/09/24	0	0.00	20	13.05	13.00	-20	1,656	-1.21%
2019/09/20	0	0.00	1	13.10	13.15	-1	1,630	-0.06%
2019/09/19	4	13.08	3	13.08	13.10	1	1,623	0.06%
2019/09/17	1	13.40	0	0.00	13.45	1	1,555	0.06%
2019/09/16	20	13.85	12	13.58	13.55	8	1,520	0.53%
2019/09/11	5	12.85	0	0.00	12.90	5	1,273	0.39%
2019/09/06	2	13.00	0	0.00	12.80	2	1,234	0.16%
2019/09/05	0	0.00	2	13.10	13.05	-2	1,186	-0.17%
2019/09/02	0	0.00	5	12.80	12.85	-5	1,115	-0.45%
2019/08/30	0	0.00	1	12.55	12.65	-1	1,083	-0.09%
2019/08/28	13	12.48	0	0.00	12.50	13	1,046	1.24%
2019/08/26	15	12.57	4	12.59	12.60	11	1,018	1.08%
2019/08/23	2	12.30	0	0.00	12.60	2	970	0.21%
2019/08/20	1	12.30	0	0.00	12.35	1	972	0.10%
2019/08/16	1	11.90	0	0.00	12.05	1	872	0.11%
2019/08/08	1	11.60	0	0.00	11.70	1	836	0.12%
2019/07/29	5	12.10	15	12.10	12.10	-10	817	-1.22%
2019/07/10	2	12.00	0	0.00	12.05	2	788	0.25%
2019/07/04	0	0.00	10	12.10	12.10	-10	802	-1.25%
2019/07/02	10	12.05	1	12.00	12.05	9	797	1.13%
2019/07/01	0	0.00	10	11.95	11.90	-10	789	-1.27%
2019/06/24	10	11.70	0	0.00	11.80	10	796	1.26%
2019/05/31	0	0.00	1	12.05	12.00	-1	832	-0.12%
2019/05/30	1	12.00	0	0.00	11.95	1	817	0.12%
2019/05/29	1	12.05	0	0.00	12.00	1	828	0.12%
2019/05/27	0	0.00	5	11.85	11.90	-5	777	-0.64%
2019/05/15	1	11.75	0	0.00	11.75	1	825	0.12%
2019/04/08	0	0.00	0.3	11.90	11.90	-0.3	765	-0.04%
2019/03/22	1	12.10	0	0.00	12.10	1	749	0.13%
2019/03/19	1	12.05	0	0.00	12.05	1	729	0.14%
2019/03/13	10	12.10	0	0.00	12.10	10	717	1.39%
2019/02/22	0	0.00	2	12.30	12.35	-2	774	-0.26%
2019/02/20	1	12.40	0	0.00	12.40	1	754	0.13%
2019/01/08	5	11.75	0	0.00	11.75	5	802	0.62%
2019/01/04	0	0.00	1	11.65	11.65	-1	821	-0.12%
2019/01/02	10	11.75	13	11.85	11.80	-3	857	-0.35%
2018/12/28	3	11.85	0	0.00	11.90	3	861	0.35%
2018/12/22	3	11.85	0	0.00	11.80	3	891	0.34%
2018/12/21	1	11.80	0	0.00	11.75	1	901	0.11%
2018/12/04	0	0.00	3	12.45	12.50	-3	961	-0.31%
2018/11/29	5	12.60	0	0.00	12.40	5	891	0.56%
2018/11/28	5	12.45	0	0.00	12.50	5	880	0.57%
2018/11/08	1	12.60	0	0.00	12.60	1	847	0.12%
2018/11/06	10	12.55	0	0.00	12.50	10	846	1.18%
2018/10/26	0	0.00	20	11.55	11.50	-20	811	-2.47%
2018/10/25	0	0.00	1	11.60	11.65	-1	805	-0.12%
2018/10/23	20	12.15	9	12.05	12.00	11	783	1.40%
2018/10/19	0.8	12.25	0	0.00	12.10	0.8	780	0.10%
2018/10/18	1	12.30	0	0.00	12.25	1	776	0.13%
2018/10/15	9	12.35	0	0.00	12.40	9	763	1.18%
2018/10/12	6	12.60	0	0.00	12.70	6	748	0.80%
2018/10/03	5	14.05	0	0.00	14.00	5	668	0.75%
2018/10/02	8	14.10	0	0.00	14.00	8	663	1.21%
2018/07/23	0	0.00	0.5	13.85	13.90	-0.5	928	-0.05%
2018/07/19	5	13.90	0	0.00	13.90	5	936	0.53%
2018/07/18	0	0.00	2	13.95	13.95	-2	948	-0.21%
2018/07/13	2	13.95	0	0.00	13.90	2	964	0.21%
2018/06/22	2	14.30	0	0.00	14.30	2	1,065	0.19%
2018/06/21	2	14.60	0	0.00	14.55	2	1,040	0.19%
2018/06/19	0	0.00	5	14.55	14.55	-5	1,059	-0.47%
2018/06/14	0	0.00	3	14.68	14.65	-3	1,060	-0.28%
2018/06/08	1	14.75	0	0.00	14.80	1	1,088	0.09%
2018/06/07	3	14.70	1	14.75	14.70	2	1,086	0.18%
2018/06/01	4	14.90	0	0.00	14.90	4	1,101	0.36%
2018/05/31	12	14.60	0	0.00	14.85	12	1,097	1.09%
2018/05/28	0	0.00	1	14.75	14.70	-1	1,099	-0.09%
2018/05/18	20	15.05	1	15.15	15.15	19	1,158	1.64%
2018/05/17	2	14.65	0	0.00	14.70	2	1,079	0.19%
2018/05/08	1	14.60	0	0.00	14.65	1	1,201	0.08%
2018/04/20	1	14.75	0	0.00	14.65	1	1,551	0.06%
2018/04/19	0	0.00	1	14.65	14.60	-1	1,571	-0.06%
2018/04/17	1	14.55	0	0.00	14.55	1	1,645	0.06%
2018/04/13	0	0.00	3	14.95	14.85	-3	1,861	-0.16%
2018/04/11	0	0.00	3	14.65	14.70	-3	1,869	-0.16%
2018/04/10	0	0.00	1	14.60	14.55	-1	1,930	-0.05%
2018/04/09	0	0.00	2	14.53	14.55	-2	2,002	-0.10%
2018/03/27	1.2	14.64	0	0.00	14.55	1.2	2,568	0.05%
2018/03/16	0	0.00	0.3	14.90	14.85	-0.3	3,054	-0.01%
2018/03/14	0	0.00	7	15.10	15.10	-7	3,114	-0.22%
2018/03/13	0	0.00	0.1	15.25	15.30	-0.1	3,139	0.00%
2018/03/12	2	15.10	1	15.20	15.20	1	3,213	0.03%
2018/03/09	4	14.95	3	15.00	15.00	1	3,253	0.03%
2018/03/06	4	14.85	0	0.00	14.90	4	3,530	0.11%
2018/03/05	1	14.95	0	0.00	14.85	1	3,573	0.03%
2018/03/01	1	15.15	0	0.00	15.20	1	3,576	0.03%
2018/02/27	3	15.35	0	0.00	15.30	3	3,584	0.08%
2018/02/26	3	15.15	0	0.00	15.10	3	3,561	0.08%
2018/02/21	0	0.00	1	14.95	14.95	-1	3,614	-0.03%
2018/02/08	0	0.00	3	14.60	14.70	-3	3,598	-0.08%
2018/02/07	0	0.00	2	14.70	14.50	-2	3,602	-0.06%
2018/02/05	0	0.00	9	15.15	15.30	-9	3,632	-0.25%
2018/01/29	2	15.80	0	0.00	15.75	2	3,750	0.05%
2018/01/25	2	15.95	0	0.00	15.90	2	3,725	0.05%
2018/01/24	3	15.63	0	0.00	15.80	3	3,705	0.08%
2018/01/23	1	15.65	0	0.00	15.65	1	3,685	0.03%
2018/01/22	0	0.00	10	15.90	15.85	-10	3,632	-0.28%
2018/01/19	3	16.03	0	0.00	15.90	3	3,588	0.08%
2018/01/18	6	16.20	5	16.25	16.15	1	3,543	0.03%
2018/01/17	0	0.00	2	16.20	16.15	-2	3,522	-0.06%
2018/01/16	1	16.25	6	16.20	16.30	-5	3,500	-0.14%
2018/01/15	1	16.35	0	0.00	16.35	1	3,471	0.03%
2018/01/12	1	16.45	1	16.45	16.45	0	3,455	0.00%
2018/01/11	0	0.00	5	16.46	16.55	-5	3,407	-0.15%
2018/01/10	12	16.79	9	16.77	16.70	3	3,365	0.09%
2018/01/09	1	16.55	4	16.51	16.55	-3	3,197	-0.09%
2018/01/08	0	0.00	3	16.45	16.50	-3	3,156	-0.10%
2018/01/04	2	16.45	7	16.49	16.40	-5	3,086	-0.16%
2018/01/03	2	16.20	15	16.23	16.30	-13	3,047	-0.43%
2018/01/02	6	16.52	0	0.00	16.50	6	2,973	0.20%