台聚 (1304)-元富-同大券商分點個股進出

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
15.60
漲跌
▼0.10
漲幅
-0.64%
成交量
1,740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－元富-同大券商分點個股進出

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

元富-同大券商分點個股進出
元富-同大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
2024/05/09	0.1	15.75	0	0.00	15.60	0.1	2,060	0.00%
2024/05/08	1	15.70	0	0.00	15.70	1	2,038	0.05%
2024/05/06	0	0.00	1	16.10	16.00	-1	1,923	-0.05%
2024/05/03	1	16.15	0	16.30	16.10	1	1,893	0.05%
2024/05/02	3	16.12	6	16.19	16.15	-3	1,865	-0.16%
2024/04/30	10	15.95	0	0.00	15.85	10	1,825	0.55%
2024/04/29	12	16.31	0	16.35	16.40	12	1,653	0.72%
2024/04/26	1	16.05	0	0.00	16.10	1	1,588	0.06%
2024/04/25	0	16.10	5	16.00	16.05	-5	1,578	-0.32%
2024/04/24	1	16.20	6	16.20	16.20	-5	1,575	-0.32%
2024/04/23	0	0.00	8	16.48	16.35	-8	1,604	-0.50%
2024/04/22	8	16.44	6	16.20	16.25	2	1,602	0.12%
2024/04/19	6	16.38	1	16.45	16.00	5	1,572	0.32%
2024/04/18	4	16.14	0	0.00	16.35	4	1,538	0.26%
2024/04/17	2	16.25	0	16.20	16.20	2	1,514	0.13%
2024/04/16	3	16.28	0	0.00	16.20	3	1,501	0.20%
2024/04/15	6.6	16.48	5	16.80	16.70	1.6	1,452	0.11%
2024/04/11	0	0.00	5	16.35	16.20	-5	1,329	-0.38%
2024/04/10	6	16.60	0	0.00	16.50	6	1,313	0.46%
2024/04/09	5	16.50	5	16.55	16.60	0	1,297	0.00%
2024/04/08	0	0.00	1	16.00	16.00	-1	1,257	-0.08%
2024/04/03	1	16.05	0	0.00	15.95	1	1,238	0.08%
2024/04/02	31	16.15	0	0.00	16.15	31	1,224	2.53%
2024/03/28	21	16.07	0	0.00	15.95	21	1,200	1.75%
2024/03/27	1	15.90	0	0.00	15.95	1	1,211	0.08%
2024/03/25	3.1	16.00	0	0.00	16.05	3.1	1,166	0.26%
2024/03/22	0.1	16.25	0	0.00	16.20	0.1	1,142	0.01%
2024/03/21	0	0.00	5	16.30	16.40	-5	1,175	-0.43%
2024/03/20	2.1	16.25	2	16.25	16.10	0.1	1,184	0.00%
2024/03/19	2	16.58	0	0.00	16.50	2	1,162	0.17%
2024/03/18	3.2	16.47	0	0.00	16.55	3.2	1,153	0.28%
2024/03/15	1	16.77	0	0.00	16.75	1	1,121	0.09%
2024/03/14	0.1	17.25	0.2	17.25	17.10	-0.1	1,089	-0.01%
2024/03/13	6	17.20	2.2	17.21	17.15	3.8	1,079	0.35%
2024/03/12	0.1	17.50	4	17.46	17.40	-4	1,079	-0.37%
2024/03/11	2.1	17.20	0	0.00	17.30	2.1	1,080	0.19%
2024/03/08	6	17.15	1	17.10	17.00	5	1,083	0.46%
2024/03/07	1.1	17.57	0	0.00	17.55	1.1	1,055	0.11%
2024/03/06	1	18.05	0	0.00	17.90	1	1,026	0.10%
2024/03/04	2	18.00	3.6	18.08	17.95	-1.6	1,036	-0.15%
2024/02/29	7	18.19	0	0.00	18.20	7	1,021	0.69%
2024/02/27	2	18.20	0	0.00	18.20	2	1,022	0.20%
2024/02/26	2	18.40	0	0.00	18.40	2	1,027	0.19%
2024/02/23	2	18.60	0	0.00	18.55	2	1,027	0.19%
2024/02/22	1	18.80	2	18.70	18.65	-1	1,043	-0.10%
2024/02/20	1	18.60	0	0.00	18.60	1	1,042	0.10%
2024/02/19	0	0.00	1	18.75	18.75	-1	1,047	-0.10%
2024/02/15	4	17.99	0	0.00	18.05	4	1,070	0.37%
2024/02/05	0	18.20	0	0.00	18.10	0	1,072	0.00%
2024/02/02	0	18.53	5	18.35	18.40	-5	1,079	-0.46%
2024/02/01	1	18.40	0	0.00	18.50	1	1,085	0.09%
2024/01/30	1	18.50	0	0.00	18.35	1	1,094	0.09%
2024/01/26	11	18.46	1	18.55	18.50	10	1,118	0.89%
2024/01/24	0.1	18.50	0	0.00	18.50	0.1	1,112	0.01%
2024/01/23	0	0.00	5	18.05	18.25	-5	1,110	-0.45%
2024/01/18	2	17.95	3	17.85	17.90	-1	1,101	-0.09%
2024/01/17	7.1	18.19	0	0.00	18.05	7.1	1,091	0.65%
2024/01/16	1.1	18.86	0.2	18.95	18.80	0.9	1,042	0.08%
2024/01/15	0	0.00	2	19.20	19.10	-2	1,033	-0.19%
2024/01/12	2	19.10	0	0.00	19.15	2	1,064	0.19%
2024/01/10	1.1	19.11	0	0.00	19.10	1.1	1,236	0.09%
2024/01/08	0	19.80	0	0.00	19.60	0	1,244	0.00%
2023/12/29	1.2	19.83	0	0.00	19.75	1.2	1,255	0.10%
2023/12/27	1	19.85	0	0.00	19.90	1	1,275	0.08%
2023/12/26	0	0.00	5	19.95	19.90	-5	1,278	-0.39%
2023/12/25	5	19.70	0	0.00	19.60	5	1,265	0.40%
2023/12/21	10	20.30	0	0.00	20.30	10	1,242	0.81%
2023/12/19	7	20.21	0	0.00	20.15	7	1,229	0.57%
2023/12/18	6	20.76	1	20.80	20.75	5	1,220	0.41%
2023/12/08	0.2	19.65	0	0.00	19.55	0.2	1,152	0.02%
2023/12/07	0.4	19.57	0	0.00	19.50	0.4	1,166	0.04%
2023/12/06	0	0.00	3	19.80	19.70	-3	1,181	-0.25%
2023/12/05	0.1	19.85	0	0.00	19.75	0.1	1,226	0.00%
2023/11/27	0.1	19.90	0	0.00	19.75	0.1	1,233	0.01%
2023/11/24	0.1	19.90	0	0.00	19.90	0.1	1,236	0.01%
2023/11/22	1	19.95	0	0.00	20.20	1	1,239	0.08%
2023/11/21	0	0.00	2	20.10	20.05	-2	1,249	-0.16%
2023/11/15	0	0.00	1	19.55	19.75	-1	1,245	-0.08%
2023/11/14	0.1	18.95	0	0.00	19.00	0.1	1,228	0.00%
2023/11/08	0.1	19.35	2	19.30	19.25	-2	1,332	-0.15%
2023/11/07	0.1	19.50	0	0.00	19.45	0.1	1,339	0.01%
2023/11/06	0.2	19.60	1	19.55	19.55	-0.8	1,358	-0.06%
2023/11/03	2.1	19.25	1	19.45	19.30	1.1	1,361	0.08%
2023/11/01	0	0.00	2	19.35	19.20	-2	1,400	-0.14%
2023/10/25	0	0.00	1	19.30	19.55	-1	1,676	-0.06%
2023/10/24	2	19.25	0	0.00	19.25	2	1,709	0.12%
2023/10/20	7.1	18.92	0	0.00	19.10	7.1	1,762	0.40%
2023/10/19	7.1	19.45	0	0.00	19.45	7.1	1,748	0.40%
2023/10/18	1.4	19.37	1	20.30	20.30	0.4	1,730	0.02%
2023/10/16	0	0.00	1	20.35	20.45	-1	1,618	-0.06%
2023/10/11	5.2	20.02	0	0.00	20.10	5.2	1,676	0.31%
2023/09/14	1	21.75	0	0.00	21.85	1	1,968	0.05%
2023/09/13	1	21.85	0	0.00	21.85	1	1,988	0.05%
2023/09/11	2	21.83	0	0.00	21.45	2	2,004	0.10%
2023/09/08	8	22.21	0	0.00	21.85	8	1,980	0.40%
2023/09/04	2	21.85	2	21.80	21.75	0	1,922	0.00%
2023/09/01	2	21.25	0	0.00	21.25	2	1,911	0.10%
2023/08/28	16	20.60	0	0.00	20.55	16	1,932	0.83%
2023/08/25	0	0.00	2	21.08	20.90	-2	1,933	-0.10%
2023/08/23	2	20.65	0	0.00	20.60	2	1,928	0.10%
2023/08/22	1	20.65	1.7	20.77	20.70	-0.7	1,949	-0.04%
2023/08/21	0	0.00	5	21.02	21.10	-5	1,949	-0.26%
2023/08/18	0	0.00	1	20.90	21.00	-1	1,943	-0.05%
2023/08/17	7.1	20.50	3	20.55	20.85	4.1	1,924	0.21%
2023/08/16	2	21.55	0	0.00	21.25	2	1,882	0.11%
2023/08/15	2	22.30	0	0.00	22.25	2	1,837	0.11%
2023/08/11	0	0.00	2	23.85	23.55	-2	1,820	-0.11%
2023/08/10	0	24.35	0	0.00	23.85	0	1,820	0.00%
2023/08/09	0	24.50	0	0.00	24.10	0	1,815	0.00%
2023/08/08	1	24.40	3	24.50	24.45	-2	1,801	-0.11%
2023/08/07	0	24.50	0	0.00	24.50	0	1,781	0.00%
2023/08/04	0.1	24.50	0	0.00	24.30	0.1	1,743	0.00%
2023/08/02	7	24.44	8	24.65	24.30	-1	1,703	-0.06%
2023/08/01	0	0.00	4	23.59	23.60	-4	1,583	-0.25%
2023/07/31	5	23.30	0	0.00	23.30	5	1,573	0.32%
2023/07/27	1	22.40	0	0.00	22.55	1	1,522	0.07%
2023/07/24	0.1	22.70	0	0.00	22.50	0.1	1,450	0.00%
2023/07/20	2	22.55	2	22.63	22.70	0	1,447	0.00%
2023/07/19	2	22.25	1	22.50	22.35	1	1,461	0.07%
2023/07/18	3	22.27	4	22.55	22.20	-1	1,456	-0.07%
2023/07/17	4	22.15	2	22.25	22.30	2	1,441	0.14%
2023/07/14	0	0.00	2	22.15	22.30	-2	1,443	-0.14%
2023/07/13	7.1	22.38	2	22.35	22.30	5.1	1,447	0.35%
2023/07/12	1.1	22.70	0	0.00	22.60	1.1	1,475	0.07%
2023/07/10	0	0.00	17	23.15	23.10	-17	1,463	-1.16%
2023/07/07	31.4	23.21	0	0.00	23.15	31.4	1,469	2.14%
2023/07/06	0	0.00	2	23.65	23.65	-2	1,460	-0.14%
2023/07/05	0	0.00	1.1	24.69	24.70	-1.1	1,445	-0.08%
2023/07/04	0	0.00	3	24.17	24.50	-3	1,469	-0.20%
2023/07/03	9	24.18	6	24.15	24.05	3	1,458	0.21%
2023/06/21	0	0.00	0.1	23.40	23.25	-0.1	1,496	0.00%
2023/06/19	6	23.51	1	23.95	23.45	5	1,579	0.32%
2023/06/15	0	0.00	15	23.10	23.20	-15	1,704	-0.88%
2023/06/14	0.1	23.05	0.9	23.05	23.10	-0.8	1,935	-0.04%
2023/06/07	2	23.40	2	23.60	23.40	0	2,047	0.00%
2023/06/05	0	0.00	0	23.30	23.40	0	2,051	0.00%
2023/06/01	3	22.77	0	0.00	22.80	3	2,054	0.15%
2023/05/31	1	23.10	0	0.00	23.00	1	2,069	0.05%
2023/05/30	0	0.00	0	22.85	22.85	0	2,069	0.00%
2023/05/26	2.2	22.88	0	0.00	22.80	2.2	2,086	0.11%
2023/05/25	2.1	23.27	0.1	23.45	23.30	2	2,069	0.10%
2023/05/24	0	0.00	1	23.70	23.75	-1	2,080	-0.05%
2023/05/23	1	23.65	3	23.80	23.65	-2	2,096	-0.10%
2023/05/18	4	23.59	0	0.00	23.65	4	2,174	0.18%
2023/05/17	0	0.00	1	23.65	23.90	-1	2,179	-0.05%
2023/05/16	1	23.20	0	0.00	23.20	1	2,166	0.05%
2023/05/10	0	23.95	1	23.80	23.90	-1	2,205	-0.04%
2023/05/09	2	23.93	1	23.70	23.70	1	2,229	0.04%
2023/05/08	1	24.20	0	0.00	24.25	1	2,244	0.04%
2023/05/05	2	24.50	0	24.40	24.45	2	2,280	0.09%
2023/05/04	2	24.85	14	24.85	24.70	-12	2,310	-0.52%
2023/05/03	10	25.10	0	0.00	25.05	10	2,326	0.43%
2023/04/28	3	25.52	0	0.00	25.50	3	2,438	0.12%
2023/04/25	11	25.09	5	25.35	25.10	6	2,540	0.24%
2023/04/24	15	26.03	0.1	26.20	25.75	14.9	2,555	0.58%
2023/04/20	0	0.00	0	25.70	25.35	0	2,690	0.00%
2023/04/19	0	0.00	3	25.85	25.85	-3	2,716	-0.11%
2023/04/18	0	0.00	5	26.10	26.00	-5	2,699	-0.19%
2023/04/13	0	0.00	10	26.71	26.60	-10	2,636	-0.38%
2023/04/12	0	0.00	15	26.80	26.85	-15	2,630	-0.57%
2023/04/10	6	27.03	0	0.00	26.95	6	2,662	0.23%
2023/04/07	0	0.00	17.5	26.95	27.05	-17.5	2,666	-0.66%
2023/04/06	0	0.00	9	26.80	26.55	-9	2,665	-0.34%
2023/03/31	5	26.60	0	0.00	26.50	5	2,707	0.18%
2023/03/30	0	0.00	11	26.52	26.45	-11	2,832	-0.39%
2023/03/29	0	0.00	7	26.50	26.50	-7	2,903	-0.24%
2023/03/28	5	26.37	21	26.43	26.45	-16	2,953	-0.54%
2023/03/27	5	25.90	0	0.00	25.65	5	2,956	0.17%
2023/03/23	1	26.05	5	26.10	26.10	-4	3,104	-0.13%
2023/03/22	10	26.10	0.2	26.75	26.05	9.9	3,135	0.31%
2023/03/20	5	26.94	12	26.82	26.90	-7	3,101	-0.23%
2023/03/17	0	0.00	23	26.26	26.30	-23	3,075	-0.75%
2023/03/16	5	25.00	0	0.00	24.90	5	2,861	0.17%
2023/03/15	5	25.40	0	25.35	25.10	5	2,865	0.17%
2023/03/13	0	0.00	1	24.95	24.90	-1	2,867	-0.03%
2023/03/10	8	24.90	3	24.85	24.80	5	2,868	0.17%
2023/03/06	0	0.00	0	24.85	24.85	0	3,098	0.00%
2023/03/01	0	0.00	1	24.80	24.75	-1	3,075	-0.03%
2023/02/24	0	0.00	15	25.00	25.10	-15	3,065	-0.49%
2023/02/23	1	25.15	0	0.00	25.10	1	3,069	0.03%
2023/02/22	0	25.08	0	0.00	25.20	0	3,084	0.00%
2023/02/20	1	25.10	2	25.12	25.10	-1	3,082	-0.03%
2023/02/17	5	24.25	6	24.39	24.40	-1	3,049	-0.03%
2023/02/16	2	24.03	0	0.00	23.95	2	3,063	0.07%
2023/02/15	0	0.00	20	24.15	23.95	-20	3,064	-0.65%
2023/02/14	0	0.00	0	24.00	24.10	0	3,060	0.00%
2023/02/13	0	0.00	10	23.95	23.95	-10	3,074	-0.33%
2023/02/08	0.1	24.45	0	0.00	24.30	0.1	3,057	0.00%
2023/02/06	1.1	24.35	3	24.53	24.60	-1.9	3,034	-0.06%
2023/02/03	0	0.00	15	24.35	24.35	-15	3,004	-0.50%
2023/02/01	0	0.00	2	23.98	23.90	-2	2,926	-0.07%
2023/01/31	6	24.13	76	24.13	23.75	-70	2,906	-2.41%
2023/01/16	9.4	23.66	11	23.38	23.30	-1.6	2,796	-0.06%
2023/01/13	0.1	23.20	2	23.23	23.35	-1.9	2,759	-0.07%
2023/01/12	0	0.00	1	22.90	23.20	-1	2,804	-0.04%
2023/01/11	0	0.00	2	22.98	23.30	-2	2,812	-0.07%
2023/01/10	4	23.03	5	22.79	22.85	-1	2,796	-0.04%
2023/01/09	1	22.45	8	22.45	22.40	-7	2,707	-0.26%
2023/01/06	2	21.95	0	0.00	21.90	2	2,677	0.07%
2023/01/05	1	22.10	0	0.00	22.10	1	2,697	0.04%
2023/01/04	0	0.00	8	22.30	22.05	-8	2,705	-0.30%
2022/12/30	2	22.15	2	22.20	22.10	0	2,705	0.00%
2022/12/29	0	0.00	9	22.22	22.20	-9	2,693	-0.33%
2022/12/28	0	0.00	30.4	22.20	22.10	-30.4	2,682	-1.13%
2022/12/27	0	0.00	10	22.23	22.20	-10	2,646	-0.38%
2022/12/26	19	22.11	1	22.35	22.35	18	2,630	0.68%
2022/12/23	3	22.00	4	22.08	22.10	-1	2,595	-0.04%
2022/12/22	12	21.28	15	21.78	21.75	-3	2,525	-0.12%
2022/12/21	1	21.20	0	0.00	20.95	1	2,424	0.04%
2022/12/20	2	21.30	3	20.88	20.70	-1	2,354	-0.04%
2022/12/19	4.4	21.24	0	0.00	21.10	4.4	2,302	0.19%
2022/12/16	1	21.80	5	21.65	21.50	-4	2,245	-0.18%
2022/12/14	6	21.88	3	21.82	21.70	3	2,099	0.14%
2022/12/13	6	21.57	1	21.85	21.40	5	2,046	0.24%
2022/12/12	0	0.00	2	20.85	20.90	-2	1,987	-0.10%
2022/12/09	3	21.58	5	21.35	21.05	-2	1,987	-0.10%
2022/12/08	1	20.35	0	0.00	20.50	1	1,881	0.05%
2022/12/06	1	21.40	0	0.00	21.05	1	1,862	0.05%
2022/12/02	0	0.00	2	22.00	21.90	-2	1,826	-0.11%
2022/12/01	3	22.17	0	0.00	22.25	3	1,809	0.17%
2022/11/30	5	22.28	20	22.33	22.40	-15	1,749	-0.86%
2022/11/29	17	20.94	0	0.00	20.90	17	1,582	1.07%
2022/11/28	0	0.00	1	20.85	20.80	-1	1,595	-0.06%
2022/11/25	0	0.00	2	20.85	20.50	-2	1,582	-0.13%
2022/11/23	1	20.55	0	0.00	20.45	1	1,570	0.06%
2022/11/22	1	20.65	1	20.50	20.45	0	1,584	0.00%
2022/11/18	1	20.65	0	0.00	20.60	1	1,623	0.06%
2022/11/16	100	20.70	0	0.00	20.60	100	1,726	5.79%
2022/11/15	0	0.00	3	20.95	20.95	-3	1,745	-0.17%
2022/11/11	0	0.00	1	20.65	20.60	-1	1,726	-0.06%
2022/11/09	1	20.50	0	0.00	20.60	1	1,789	0.06%
2022/11/08	0	0.00	100	20.33	20.40	-100	1,799	-5.56%
2022/11/07	100	20.32	3	20.35	20.25	97	1,819	5.33%
2022/11/03	0	0.00	8	20.48	20.30	-8	1,921	-0.42%
2022/10/25	2.1	20.35	0	0.00	20.10	2.1	2,227	0.09%
2022/10/20	0	0.00	1.1	21.30	21.60	-1.1	2,431	-0.05%
2022/10/19	5	21.39	5	21.50	21.05	0	2,400	0.00%
2022/10/18	0	0.00	1	21.00	21.00	-1	2,409	-0.04%
2022/10/14	0	0.00	1	20.00	19.95	-1	2,503	-0.04%
2022/10/13	1	19.54	0	0.00	19.15	1	2,579	0.04%
2022/10/06	18	20.63	0	0.00	20.70	18	2,829	0.64%
2022/10/05	3	20.87	2	20.75	20.80	1	2,895	0.03%
2022/10/04	0.1	20.80	0	0.00	20.75	0.1	2,964	0.00%
2022/10/03	0	0.00	3	20.45	20.40	-3	2,968	-0.10%
2022/09/30	0.1	19.95	0	0.00	20.55	0.1	2,985	0.00%
2022/09/28	6	19.65	3	20.67	19.70	3	3,026	0.10%
2022/09/27	11	20.56	2	20.80	20.75	9	2,998	0.30%
2022/09/26	4	20.90	6	20.78	20.80	-2	3,003	-0.07%
2022/09/23	1	21.50	0	0.00	21.70	1	3,033	0.03%
2022/09/22	7	21.89	4	21.93	21.95	3	3,058	0.10%
2022/09/20	0.1	22.75	0	0.00	22.75	0.1	3,053	0.00%
2022/09/19	1	22.50	1	22.55	22.55	0	3,056	0.00%
2022/09/16	1.3	23.04	0	0.00	22.85	1.3	3,080	0.04%
2022/09/15	2	23.10	0	0.00	23.20	2	3,093	0.06%
2022/09/13	0.2	23.20	0	0.00	23.15	0.2	3,142	0.01%
2022/09/12	3.3	22.93	0	23.00	22.90	3.2	3,161	0.10%
2022/09/08	0	0.00	2	22.85	22.85	-2	3,175	-0.06%
2022/09/07	1.1	22.25	0	0.00	22.30	1.1	3,200	0.03%
2022/09/06	2	22.53	0	0.00	22.60	2	3,244	0.06%
2022/09/02	1.1	23.15	1	22.90	23.05	0.1	3,277	0.00%
2022/08/29	0.1	23.60	0	0.00	23.45	0.1	3,286	0.00%
2022/08/26	0	0.00	5	24.01	24.15	-5	3,283	-0.15%
2022/08/24	1	24.35	4.2	24.50	24.00	-3.2	3,264	-0.10%
2022/08/23	1	23.75	2	23.70	23.65	-1	3,179	-0.03%
2022/08/22	5	23.65	9	24.12	24.10	-4	3,183	-0.13%
2022/08/19	0	0.00	2	23.75	23.85	-2	3,164	-0.06%
2022/08/18	1	23.50	5	23.50	23.65	-4	3,187	-0.13%
2022/08/16	2	23.43	0	0.00	23.55	2	3,273	0.06%
2022/08/15	1	23.70	0	0.00	23.65	1	3,272	0.03%
2022/08/12	3	24.00	0	0.00	23.70	3	3,279	0.09%
2022/08/11	1	23.75	4	23.79	23.80	-3	3,290	-0.09%
2022/08/10	1	23.25	2	23.35	23.40	-1	3,308	-0.03%
2022/08/09	0	0.00	4	22.54	22.65	-4	3,300	-0.12%
2022/08/08	0	0.00	1	21.75	22.00	-1	3,300	-0.03%
2022/08/05	2	21.25	2	21.10	21.30	0	3,297	0.00%
2022/08/04	2	21.45	0	0.00	21.25	2	3,337	0.06%
2022/08/03	1	22.15	0	0.00	22.00	1	3,357	0.03%
2022/08/02	2	22.35	0	0.00	22.35	2	3,461	0.06%
2022/08/01	1	22.70	0	0.00	22.75	1	3,702	0.03%
2022/07/29	3	22.83	0	0.00	22.85	3	3,934	0.08%
2022/07/28	11.2	22.84	1	22.80	22.75	10.2	3,928	0.26%
2022/07/27	0.6	24.82	0	0.00	24.80	0.6	3,814	0.02%
2022/07/26	0.1	25.30	0	0.00	25.15	0.1	3,718	0.00%
2022/07/25	0.7	25.35	0	0.00	25.35	0.7	3,706	0.02%
2022/07/22	0	0.00	10	25.38	25.10	-10	3,773	-0.27%
2022/07/21	1	25.60	0	0.00	25.70	1	3,762	0.03%
2022/07/20	3	26.07	2	25.80	25.85	1	3,744	0.03%
2022/07/19	0	0.00	2	25.38	25.95	-2	3,734	-0.05%
2022/07/18	22	25.10	21	24.70	25.35	1	3,722	0.03%
2022/07/15	1	24.90	1	24.85	24.85	0	3,697	0.00%
2022/07/14	2	23.73	1	24.05	24.35	1	3,677	0.03%
2022/07/13	0	0.00	7	23.85	23.60	-7	3,661	-0.19%
2022/07/12	3	23.02	0	0.00	22.40	3	3,630	0.08%
2022/07/11	2	24.00	0	0.00	23.95	2	3,584	0.06%
2022/07/08	0	0.00	3	24.42	24.25	-3	3,605	-0.08%
2022/07/07	0	0.00	5	24.00	24.10	-5	3,651	-0.14%
2022/07/06	3	23.92	0	0.00	23.60	3	3,705	0.08%
2022/07/05	0	0.00	1	24.35	24.35	-1	3,743	-0.03%
2022/07/04	1	23.65	0	0.00	23.75	1	3,766	0.03%
2022/07/01	9	24.03	0	0.00	23.70	9	3,809	0.24%
2022/06/30	2	24.60	0	0.00	24.75	2	3,803	0.05%
2022/06/27	0	0.00	4	25.80	25.95	-4	3,883	-0.10%
2022/06/24	1	25.25	3	25.20	25.30	-2	3,909	-0.05%
2022/06/22	3	24.55	65	24.55	24.55	-62	4,065	-1.52%
2022/06/20	1	24.60	1	24.95	24.60	0	4,131	0.00%
2022/06/17	1	25.50	0	0.00	25.50	1	4,187	0.02%
2022/06/13	0	0.00	22.4	25.78	25.90	-22.4	4,398	-0.51%
2022/06/09	1	26.35	1	26.35	26.35	0	4,468	0.00%
2022/06/08	1	26.30	0.1	26.30	26.30	0.9	4,600	0.02%
2022/06/07	0	0.00	1	26.10	26.00	-1	4,654	-0.02%
2022/06/06	1	25.90	0	0.00	26.00	1	4,776	0.02%
2022/06/01	0	0.00	1	26.00	25.75	-1	5,046	-0.02%
2022/05/31	2	25.80	0	0.00	25.50	2	5,219	0.04%
2022/05/30	0	0.00	10	25.70	25.75	-10	5,806	-0.17%
2022/05/27	0	0.00	0.1	25.60	25.30	-0.1	6,241	0.00%
2022/05/26	1	25.15	0	0.00	25.25	1	6,344	0.02%
2022/05/25	1	25.70	1	25.65	25.65	0	6,354	0.00%
2022/05/24	17	24.98	0	0.00	24.90	17	6,374	0.27%
2022/05/23	1	25.50	0	0.00	25.50	1	6,346	0.02%
2022/05/18	0	0.00	6	26.07	26.00	-6	6,387	-0.09%
2022/05/17	15	25.42	8	25.39	25.35	7	6,376	0.11%
2022/05/16	0	0.00	1	24.65	24.65	-1	6,344	-0.02%
2022/05/12	5	23.48	0	0.00	23.50	5	6,452	0.08%
2022/05/11	4	24.04	0	0.00	23.90	4	6,429	0.06%
2022/05/10	48.3	24.22	1	25.05	24.45	47.3	6,381	0.74%
2022/05/09	23.3	24.92	2	24.90	24.55	21.3	6,286	0.34%
2022/05/06	45.1	27.02	4	26.95	27.05	41.1	6,097	0.67%
2022/05/05	1	29.15	0	0.00	29.00	1	5,944	0.02%
2022/05/03	6	28.60	3	28.60	28.75	3	6,064	0.05%
2022/04/29	0	0.00	0	29.00	28.95	0	6,120	0.00%
2022/04/28	5	28.05	18.4	28.97	28.95	-13.4	6,169	-0.22%
2022/04/27	11	27.58	2	27.60	27.70	9	6,091	0.15%
2022/04/26	22	28.72	12	28.54	28.40	10	6,176	0.16%
2022/04/25	5	29.10	39	28.86	28.75	-34	6,183	-0.55%
2022/04/22	13	29.79	0.2	29.95	29.85	12.8	6,157	0.21%
2022/04/21	4	29.25	24	29.30	29.45	-20	6,161	-0.32%
2022/04/20	5	28.65	0	0.00	28.65	5	6,124	0.08%
2022/04/19	5	28.70	1	28.85	28.75	4	6,147	0.07%
2022/04/18	9	28.49	1	28.50	28.40	8	6,317	0.13%
2022/04/15	2	28.98	1	29.00	28.95	1	6,379	0.02%
2022/04/13	8	28.42	3	28.75	28.80	5	6,888	0.07%
2022/04/12	3	27.85	0.1	28.05	27.80	3	6,890	0.04%
2022/04/11	10	28.30	0	0.00	28.30	10	6,869	0.15%
2022/04/08	2.1	29.20	0	0.00	29.15	2.1	6,842	0.03%
2022/04/07	0	29.70	0	0.00	29.05	0	6,870	0.00%
2022/04/06	0	29.80	1	29.85	29.65	-1	6,909	-0.01%
2022/04/01	0	0.00	5	29.88	30.00	-5	6,930	-0.07%
2022/03/31	10.1	30.10	3	30.18	30.10	7.1	6,932	0.10%
2022/03/30	1	30.10	1	29.95	30.00	0	6,948	0.00%
2022/03/29	1	29.90	0	0.00	29.85	1	6,917	0.01%
2022/03/28	1	29.75	0	0.00	30.20	1	6,913	0.01%
2022/03/25	8.1	30.56	5	30.49	30.40	3.1	6,893	0.04%
2022/03/23	0	0.00	5	30.20	30.20	-5	6,799	-0.07%
2022/03/22	6	30.08	9.1	30.10	30.20	-3.1	6,782	-0.04%
2022/03/21	8	29.85	10	29.92	29.95	-2	6,717	-0.03%
2022/03/18	0	0.00	6	29.05	29.00	-6	6,681	-0.09%
2022/03/17	8	28.66	1	28.70	28.90	7	6,660	0.11%
2022/03/16	2	28.15	4.5	28.44	28.20	-2.5	6,651	-0.04%
2022/03/15	5	28.44	2	28.45	28.40	3	6,657	0.05%
2022/03/14	37	28.77	9	28.82	28.85	28	6,692	0.42%
2022/03/11	20	28.62	6.1	29.15	28.55	14	6,705	0.21%
2022/03/10	6	28.55	12.1	28.48	28.50	-6.1	6,602	-0.09%
2022/03/09	16	27.99	1	27.90	28.00	15	6,603	0.23%
2022/03/08	14	28.74	8	28.33	28.05	6	6,583	0.09%
2022/03/07	4	30.13	2	29.75	29.65	2	6,537	0.03%
2022/03/04	4	30.73	11	30.54	30.50	-7	6,564	-0.11%
2022/03/03	33	31.60	37	31.81	31.45	-4	6,548	-0.06%
2022/03/02	44	30.50	73	30.32	31.05	-29	6,038	-0.48%
2022/03/01	4	29.55	20	29.28	29.70	-16	5,686	-0.28%
2022/02/25	3	28.42	0	0.00	28.40	3	5,692	0.05%
2022/02/24	20	28.82	0	0.00	28.45	20	5,737	0.35%
2022/02/23	11	29.17	0	0.00	29.30	11	5,798	0.19%
2022/02/22	18.3	29.83	5	29.19	29.10	13.3	5,841	0.23%
2022/02/21	0	0.00	11	29.84	29.75	-11	5,842	-0.19%
2022/02/18	2	29.28	0	0.00	29.35	2	5,858	0.03%
2022/02/17	2	29.00	0	0.00	29.00	2	6,010	0.03%
2022/02/16	17	28.89	4	28.80	29.00	13	6,077	0.21%
2022/02/15	2	29.05	0	0.00	29.00	2	6,105	0.03%
2022/02/14	9	29.65	12	29.52	29.20	-3	6,166	-0.05%
2022/02/11	16	29.31	1	29.55	29.20	15	6,342	0.24%
2022/02/10	0.3	29.46	0	0.00	29.45	0.3	6,355	0.00%
2022/02/08	2	29.13	32	29.01	29.20	-30	6,392	-0.47%
2022/02/07	2	28.10	3	28.70	28.75	-1	6,372	-0.02%
2022/01/26	134	27.64	0	0.00	27.55	134	6,377	2.10%	大買/鉅額交易
2022/01/25	3	27.38	1	27.20	27.20	2	6,429	0.03%
2022/01/21	2	28.45	0	0.00	28.10	2	6,530	0.03%
2022/01/20	1	28.65	1	28.70	28.60	0	6,595	0.00%
2022/01/19	12.3	29.56	1	29.15	28.65	11.3	6,694	0.17%
2022/01/18	1	28.85	3	28.75	28.70	-2	6,689	-0.03%
2022/01/17	1	28.50	1.1	28.87	28.90	-0.1	6,772	0.00%
2022/01/14	11.1	28.78	13	28.55	28.75	-2	6,950	-0.03%
2022/01/13	0	0.00	3	29.45	29.35	-3	7,102	-0.04%
2022/01/12	10	29.17	0	0.00	29.10	10	7,191	0.14%
2022/01/11	6.1	29.58	10	29.38	29.30	-3.9	7,293	-0.05%
2022/01/10	6	30.19	0	0.00	30.20	6	7,483	0.08%
2022/01/07	8	31.33	6	31.80	30.80	2	7,688	0.03%
2022/01/06	3	30.43	0	0.00	30.25	3	7,697	0.04%
2022/01/05	11	30.63	0	0.00	30.60	11	8,095	0.14%
2022/01/04	3	30.82	0	0.00	30.85	3	8,689	0.03%
2022/01/03	2	31.55	4	31.30	31.20	-2	9,127	-0.02%
2021/12/30	3	31.82	2	31.70	31.55	1	9,556	0.01%
2021/12/29	3	31.80	3	31.85	31.90	0	10,138	0.00%
2021/12/28	2	31.20	0	0.00	31.35	2	10,712	0.02%
2021/12/27	4	31.06	0	0.00	31.00	4	11,127	0.04%
2021/12/24	0	31.35	2	31.60	31.20	-2	11,950	-0.02%
2021/12/23	4	31.09	0	31.15	31.25	4	12,855	0.03%
2021/12/22	3	31.18	6	31.30	31.05	-3	14,973	-0.02%
2021/12/16	2	30.95	0	0.00	30.90	2	19,854	0.01%
2021/12/15	3	30.97	1	31.20	31.05	2	20,506	0.01%
2021/12/14	11	31.48	1	31.95	31.10	10	21,861	0.05%
2021/12/13	2	31.60	0	0.00	31.45	2	23,383	0.01%
2021/12/10	1.1	31.71	6	31.50	31.50	-4.9	23,910	-0.02%
2021/12/09	1	32.30	6	32.07	32.05	-5	24,007	-0.02%
2021/12/08	12	32.43	6	32.46	32.45	6	24,107	0.02%
2021/12/07	0	0.00	1	32.30	32.10	-1	24,142	0.00%
2021/12/06	3	31.60	0	0.00	31.65	3	24,095	0.01%
2021/12/03	1	31.85	4	31.94	31.85	-3	24,149	-0.01%
2021/12/02	1	31.75	1	31.30	31.35	0	24,161	0.00%
2021/12/01	4	31.74	0	0.00	31.95	4	24,094	0.02%
2021/11/30	7	31.49	1	31.40	31.40	6	24,052	0.02%
2021/11/29	4	31.56	15	31.80	31.90	-11	23,964	-0.05%
2021/11/26	1	33.15	6	33.23	33.40	-5	23,829	-0.02%
2021/11/25	6	33.03	3.5	33.26	33.05	2.5	23,805	0.01%
2021/11/24	1	33.39	2	33.30	33.55	-0.9	23,765	0.00%
2021/11/23	4	32.41	0	0.00	32.35	4	23,794	0.02%
2021/11/22	5	32.39	4	32.51	32.70	1	23,762	0.00%
2021/11/19	1	33.21	1	33.65	33.00	0	23,672	0.00%
2021/11/18	3	33.00	0	0.00	33.00	3	23,677	0.01%
2021/11/17	2	33.10	1.6	33.34	33.35	0.4	23,672	0.00%
2021/11/16	5.1	33.29	5	33.68	33.00	0.1	23,674	0.00%
2021/11/15	8	34.11	2	33.95	33.95	6	23,540	0.03%
2021/11/12	2	34.70	1	34.80	34.80	1	23,513	0.00%
2021/11/11	15	34.75	2	35.00	34.70	13	23,516	0.06%
2021/11/10	9	35.45	7	35.77	35.35	2	23,511	0.01%
2021/11/09	1	34.40	0	34.65	34.55	1	23,255	0.00%
2021/11/08	7	34.44	1	34.70	34.35	6	23,225	0.03%
2021/11/05	1	34.20	0.2	34.24	34.20	0.9	23,213	0.00%
2021/11/03	2	34.18	0.3	34.43	34.40	1.7	23,181	0.01%
2021/11/02	4	33.99	1	33.80	33.75	3	23,168	0.01%
2021/11/01	4.4	34.42	0	0.00	34.45	4.4	23,137	0.02%
2021/10/29	15	34.09	0	0.00	34.40	15	23,112	0.06%
2021/10/28	4	34.93	17	34.69	34.60	-13	23,013	-0.06%
2021/10/27	5.1	35.37	1	35.00	35.40	4.1	22,954	0.02%
2021/10/26	16.1	35.55	14	35.28	35.40	2.1	22,876	0.01%
2021/10/25	3	35.99	3	36.43	36.25	0	22,792	0.00%
2021/10/22	14.7	36.43	1	36.05	36.00	13.7	22,749	0.06%
2021/10/20	0	0.00	10	37.10	37.00	-10	22,522	-0.04%
2021/10/19	2	37.35	1	37.20	37.35	1	22,571	0.00%
2021/10/18	12	37.82	6	38.00	37.80	6	22,550	0.03%
2021/10/15	1	36.00	3	36.78	36.85	-2	22,358	-0.01%
2021/10/14	17.1	36.22	1	36.20	35.90	16.1	22,261	0.07%
2021/10/13	2	38.50	9	38.84	37.70	-7	21,920	-0.03%
2021/10/12	9.1	38.60	25	38.51	38.00	-15.9	21,540	-0.07%
2021/10/08	9	38.69	13	38.70	38.70	-4	21,009	-0.02%
2021/10/07	21	38.32	23	37.91	38.60	-2	20,791	-0.01%
2021/10/06	48.1	38.01	29	37.82	37.05	19.1	20,704	0.09%
2021/10/05	7	36.81	5	36.73	37.80	2	20,263	0.01%
2021/10/04	6	36.78	36	36.76	35.75	-30	19,806	-0.15%
2021/10/01	27	37.96	32	37.35	36.85	-5	19,614	-0.03%
2021/09/30	29	39.29	15	38.93	37.70	14	19,341	0.07%
2021/09/29	66	41.41	50	40.99	39.90	16	18,976	0.08%
2021/09/28	27	40.45	57.1	40.66	41.20	-30.1	17,900	-0.17%
2021/09/27	50	40.36	50	40.40	39.70	0	20,273	0.00%
2021/09/24	43	38.80	75.3	38.93	38.95	-32.3	20,095	-0.16%
2021/09/23	56	37.47	92	37.62	37.90	-36	19,214	-0.19%
2021/09/22	17	35.71	22	36.43	36.45	-5	18,579	-0.03%
2021/09/17	67	36.78	28	36.37	35.65	39	18,086	0.22%
2021/09/16	37	36.22	98	36.34	37.15	-61	16,909	-0.36%
2021/09/15	11	34.58	10	35.06	34.00	1	15,636	0.01%
2021/09/14	3	34.05	1	33.45	34.00	2	15,398	0.01%
2021/09/13	0	0.00	11	34.15	34.00	-11	15,526	-0.07%
2021/09/10	22	32.98	3	32.82	33.10	19	15,655	0.12%
2021/09/09	1	31.75	0	0.00	32.00	1	15,754	0.01%
2021/09/08	1	31.60	9	32.37	31.60	-8	15,992	-0.05%
2021/09/07	3	32.58	4	32.61	32.95	-1	16,689	-0.01%
2021/09/06	1	31.80	4	31.90	31.80	-3	16,738	-0.02%
2021/09/03	0	0.00	4	32.60	32.35	-4	16,864	-0.02%
2021/09/02	0	0.00	1	32.15	32.00	-1	17,089	-0.01%
2021/09/01	3	32.95	0.4	32.60	32.65	2.6	17,361	0.01%
2021/08/31	12	32.63	1	32.90	32.95	11	17,576	0.06%
2021/08/30	3	32.57	0	32.75	32.55	3	17,926	0.02%
2021/08/27	4	32.65	6	32.76	32.75	-2	18,213	-0.01%
2021/08/26	7	31.76	1	31.85	31.70	6	19,025	0.03%
2021/08/25	0	0.00	0	31.50	31.35	0	20,738	0.00%
2021/08/24	3	31.52	1.1	31.30	31.15	1.9	21,035	0.01%
2021/08/23	11	30.68	11	30.88	30.85	0	21,719	0.00%
2021/08/20	8	29.99	12	29.94	30.05	-4	22,028	-0.02%
2021/08/19	5	30.60	33	30.60	30.55	-28	22,234	-0.13%
2021/08/18	2	29.83	13	30.55	31.25	-11	22,947	-0.05%
2021/08/17	9	30.83	0.1	30.65	30.15	9	23,073	0.04%
2021/08/16	17.2	31.01	5	30.81	30.50	12.2	23,202	0.05%
2021/08/13	0	0.00	2.4	32.62	32.10	-2.4	23,247	-0.01%
2021/08/12	0	0.00	0.1	33.16	33.30	-0.1	23,400	0.00%
2021/08/11	0.1	33.15	27	32.32	32.50	-26.9	23,721	-0.11%
2021/08/09	0	0.00	3	33.77	33.70	-3	24,186	-0.01%
2021/08/06	9	34.27	4.3	34.02	33.85	4.7	24,524	0.02%
2021/08/04	0	0.00	0	33.85	34.00	0	25,165	0.00%
2021/08/03	1	33.55	1	33.50	33.50	0	25,522	0.00%
2021/08/02	2	32.78	10	33.75	33.75	-8	25,844	-0.03%
2021/07/30	2	32.90	0	0.00	32.75	2	26,439	0.01%
2021/07/29	4	32.59	6	32.86	32.75	-2	26,948	-0.01%
2021/07/28	21	31.80	22	32.05	32.10	-1	27,428	0.00%
2021/07/27	11	33.30	10	32.80	32.65	1	28,122	0.00%
2021/07/26	12	34.31	1	34.45	34.25	11	29,395	0.04%
2021/07/23	6	34.78	12	34.28	34.95	-6	30,292	-0.02%
2021/07/22	3	34.28	5	34.32	33.55	-2	30,733	-0.01%
2021/07/21	8	34.04	4	34.15	33.90	4	31,155	0.01%
2021/07/20	30	35.24	10	34.90	34.80	20	31,290	0.06%
2021/07/19	3	36.25	3	36.23	36.50	0	31,526	0.00%
2021/07/16	5	35.92	3	36.05	36.10	2	32,416	0.01%
2021/07/15	3	35.17	7.6	35.55	36.25	-4.6	33,050	-0.01%
2021/07/14	12.2	34.94	9.2	34.80	35.05	3	34,334	0.01%
2021/07/13	49.4	35.95	63	35.50	35.00	-13.6	34,887	-0.04%
2021/07/12	15	36.97	14	37.02	36.55	1	35,710	0.00%
2021/07/09	5.7	37.11	27	37.31	37.00	-21.3	36,360	-0.06%
2021/07/08	7	37.54	1	37.10	37.45	6	36,740	0.02%
2021/07/07	37.4	38.02	23	37.88	37.70	14.4	37,114	0.04%
2021/07/06	35	39.44	12	39.33	39.60	23	36,992	0.06%
2021/07/05	79.1	39.74	75	39.21	39.10	4.1	36,582	0.01%
2021/07/02	198	41.87	150	43.34	38.00	48	35,624	0.13%	大買/大賣/
2021/07/01	41	39.69	69.2	40.35	40.80	-28.2	32,131	-0.09%
2021/06/30	16	36.57	20	36.70	37.10	-4	31,205	-0.01%
2021/06/29	21.2	37.02	7	37.26	36.30	14.2	30,938	0.05%
2021/06/28	13.3	36.34	7	36.34	36.40	6.3	30,515	0.02%
2021/06/25	11	36.11	3	36.35	35.90	8	30,451	0.03%
2021/06/24	7	35.81	13.9	36.15	36.30	-6.9	30,419	-0.02%
2021/06/23	4.3	35.52	74	35.31	35.55	-69.7	30,216	-0.23%
2021/06/22	14	35.12	17	35.13	35.00	-3	29,952	-0.01%
2021/06/21	20.2	34.23	12	34.08	34.10	8.2	29,728	0.03%
2021/06/18	6	35.97	9	36.08	35.80	-3	29,486	-0.01%
2021/06/17	19.3	36.76	4	36.54	36.85	15.2	29,354	0.05%
2021/06/16	105.3	36.68	29.1	37.29	36.30	76.1	29,221	0.26%	大買/
2021/06/15	4.2	35.85	11.2	35.80	35.85	-7	28,506	-0.02%
2021/06/11	3	35.47	11	35.77	35.75	-8	28,550	-0.03%
2021/06/10	5.3	35.40	3	35.60	35.95	2.3	28,699	0.01%
2021/06/09	6.2	36.70	35	36.94	36.25	-28.9	28,751	-0.10%
2021/06/08	20	37.40	99	37.71	37.20	-79	28,929	-0.27%
2021/06/07	14.2	38.43	12	38.42	38.15	2.2	29,315	0.01%
2021/06/04	12	38.67	16	38.43	38.25	-4	29,199	-0.01%
2021/06/03	139	39.38	22.1	39.19	39.00	116.9	29,262	0.40%	大買/鉅額交易
2021/06/02	65	38.77	82.6	39.43	37.70	-17.6	28,922	-0.06%
2021/06/01	5	36.21	6	35.95	36.50	-1	27,258	0.00%
2021/05/31	51	35.77	50	36.49	36.30	1	27,050	0.00%
2021/05/28	21	34.61	27.9	34.21	34.20	-6.9	26,387	-0.03%
2021/05/27	15	33.42	85	33.92	33.05	-70	26,125	-0.27%
2021/05/26	105	33.94	13	34.13	33.70	92	25,938	0.35%	大買/
2021/05/25	0	0.00	14.1	33.50	34.45	-14.1	25,343	-0.06%
2021/05/24	17	31.76	7	31.49	31.35	10	25,296	0.04%
2021/05/21	11.6	30.58	112	30.79	31.55	-100.4	25,265	-0.40%	大賣/
2021/05/20	98	31.20	0	0.00	30.40	98	25,212	0.39%
2021/05/19	10	31.70	5	31.05	31.60	5	25,136	0.02%
2021/05/18	104	29.08	150.2	30.10	30.90	-46.2	24,986	-0.18%	大買/大賣/
2021/05/17	7.2	28.99	3	28.25	28.10	4.2	24,875	0.02%
2021/05/14	17	31.46	17.1	31.25	31.20	-0.1	24,620	0.00%
2021/05/13	4	29.39	51.1	29.89	29.80	-47.1	24,303	-0.19%
2021/05/12	25.4	30.77	20	31.64	30.50	5.4	23,917	0.02%
2021/05/11	19.2	34.99	15	34.06	33.85	4.2	23,736	0.02%
2021/05/10	57	36.21	54	36.68	36.25	3	23,436	0.01%
2021/05/07	46.4	35.95	26.4	35.76	36.10	20.1	23,217	0.09%
2021/05/06	22	37.03	22.1	37.22	37.00	-0.1	22,688	0.00%
2021/05/05	19	36.05	22	36.55	35.90	-3	22,513	-0.01%
2021/05/04	10.1	37.05	77	35.39	35.10	-66.9	22,098	-0.30%
2021/05/03	121.1	41.41	27	40.24	39.00	94.1	21,523	0.44%	大買/
2021/04/29	28	38.98	150.2	39.78	41.35	-122.2	20,315	-0.60%	大賣/鉅額交易
2021/04/28	34.1	38.08	28	37.93	37.60	6.1	19,398	0.03%
2021/04/27	47	36.52	13.5	36.63	37.15	33.5	19,018	0.18%
2021/04/26	13	36.97	14	37.12	37.40	-1	18,623	-0.01%
2021/04/23	20	35.25	18	35.66	36.05	2	18,461	0.01%
2021/04/22	106	37.90	29	38.63	36.40	77	18,361	0.42%	大買/
2021/04/21	18	37.69	22	37.28	37.20	-4	17,484	-0.02%
2021/04/20	73	37.38	25.1	37.01	37.15	47.9	16,836	0.28%
2021/04/19	19	37.88	39.2	38.57	38.75	-20.2	15,642	-0.13%
2021/04/16	23	33.97	87.1	34.98	35.25	-64.1	14,910	-0.43%
2021/04/15	20.1	30.70	70.1	31.60	32.05	-50	13,874	-0.36%
2021/04/14	41	29.58	45.1	29.29	29.15	-4.1	13,338	-0.03%
2021/04/13	22	29.40	47	28.54	28.80	-25	12,951	-0.19%
2021/04/12	10.6	28.42	123.1	28.74	28.75	-112.6	12,421	-0.91%	大賣/鉅額交易
2021/04/09	21	26.12	38	26.04	26.15	-17	12,234	-0.14%
2021/04/08	15.5	25.58	10	25.65	25.65	5.5	12,313	0.04%
2021/04/07	23	25.83	0	0.00	25.85	23	12,564	0.18%
2021/04/06	10	26.52	10.2	26.14	26.40	-0.2	12,562	0.00%
2021/04/01	7	25.59	0	0.00	25.60	7	12,538	0.06%
2021/03/31	12	25.18	0	0.00	25.50	12	12,650	0.09%
2021/03/30	1	25.25	20	24.89	25.20	-19	12,840	-0.15%
2021/03/29	1	24.80	26	24.94	24.95	-25	13,816	-0.18%
2021/03/26	2	24.50	1	24.45	24.65	1	15,252	0.01%
2021/03/25	3	24.18	0	0.00	24.00	3	15,354	0.02%
2021/03/24	8	23.85	3	23.97	24.10	5	15,359	0.03%
2021/03/23	10	24.15	4	23.90	23.80	6	15,387	0.04%
2021/03/22	5	24.20	4	24.18	24.15	1	15,412	0.01%
2021/03/19	7	23.79	3	23.80	23.95	4	15,544	0.03%
2021/03/18	1.1	24.29	0	0.00	24.20	1.1	15,626	0.01%
2021/03/17	10.1	24.35	10.4	24.57	24.15	-0.3	15,673	0.00%
2021/03/16	5	24.75	17.2	25.05	24.60	-12.2	15,624	-0.08%
2021/03/15	7	25.69	32	25.51	25.80	-25	15,413	-0.16%
2021/03/12	23	24.52	111	25.02	25.30	-88	15,193	-0.58%	大賣/
2021/03/11	25.2	24.39	44.7	24.17	24.45	-19.5	15,074	-0.13%
2021/03/10	26	23.09	48	23.06	23.30	-22	14,761	-0.15%
2021/03/09	9	22.77	0	0.00	22.70	9	14,550	0.06%
2021/03/08	22	22.51	16.1	22.51	23.25	5.9	14,315	0.04%
2021/03/05	2.2	22.07	0	0.00	21.70	2.2	13,831	0.02%
2021/03/04	1	22.30	0.3	22.20	22.25	0.7	13,912	0.00%
2021/03/03	2	22.05	2	21.95	22.15	0	14,011	0.00%
2021/03/02	1	22.05	2	22.00	21.65	-1	14,023	-0.01%
2021/02/26	0	0.00	1	22.10	22.15	-1	14,132	-0.01%
2021/02/25	0	22.15	4	22.22	22.30	-4	14,487	-0.03%
2021/02/24	14	22.44	0	0.00	21.65	14	14,774	0.09%
2021/02/23	8	22.19	2	22.30	22.25	6	14,872	0.04%
2021/02/22	10	21.95	6	21.90	21.90	4	14,791	0.03%
2021/02/19	0	21.70	0	0.00	21.90	0	14,809	0.00%
2021/02/18	6	21.70	10	21.90	21.75	-4	14,865	-0.03%
2021/02/17	0	0.00	3	21.25	21.50	-3	15,052	-0.02%
2021/02/05	5	20.99	5	20.70	20.70	0	15,126	0.00%
2021/02/04	1	21.15	1	20.80	20.80	0	15,431	0.00%
2021/02/03	1	21.00	0	0.00	21.05	1	15,936	0.01%
2021/02/02	0	0.00	6	20.82	20.95	-6	16,066	-0.04%
2021/02/01	0	0.00	9	20.48	20.40	-9	16,283	-0.06%
2021/01/28	0	0.00	2	20.75	20.65	-2	16,527	-0.01%
2021/01/27	1	20.80	15	20.93	20.60	-14	16,551	-0.08%
2021/01/26	2	19.85	5.1	19.73	19.75	-3.1	16,437	-0.02%
2021/01/25	1	20.00	4	19.94	20.15	-3	16,467	-0.02%
2021/01/22	3	19.28	6.4	19.11	19.30	-3.4	16,400	-0.02%
2021/01/21	6	18.93	9	18.93	18.70	-3	16,443	-0.02%
2021/01/20	4	18.76	128	18.67	18.65	-124	16,679	-0.74%	大賣/鉅額交易
2021/01/19	35	19.69	0	0.00	19.70	35	16,937	0.21%
2021/01/18	1	20.05	3	19.87	20.00	-2	17,350	-0.01%
2021/01/15	16	20.32	62	20.49	20.70	-46	17,316	-0.27%
2021/01/14	0	0.00	11	21.56	21.20	-11	17,192	-0.06%
2021/01/13	0	0.00	9	21.59	21.70	-9	17,145	-0.05%
2021/01/12	8	21.63	36	21.53	21.50	-28	17,124	-0.16%
2021/01/11	7	22.55	3	22.35	22.35	4	16,962	0.02%
2021/01/08	12	22.30	1	22.20	22.25	11	17,133	0.06%
2021/01/07	5	23.01	4.5	22.73	22.60	0.5	17,083	0.00%
2021/01/06	14	22.37	2	22.55	22.05	12	16,947	0.07%
2021/01/05	106	22.70	9	22.68	22.70	97	17,181	0.56%	大買/
2021/01/04	24	22.83	4	22.99	22.95	20	17,103	0.12%
2020/12/31	1	22.60	12	22.55	22.60	-11	16,890	-0.07%
2020/12/30	41	22.32	2.1	22.39	22.15	38.9	16,704	0.23%
2020/12/29	11	21.96	1	21.85	21.95	10	16,457	0.06%
2020/12/28	16	21.95	6	21.96	22.00	10	16,379	0.06%
2020/12/25	41	21.98	12	21.73	21.90	29	16,215	0.18%
2020/12/24	8	21.53	11.3	21.82	21.90	-3.3	16,067	-0.02%
2020/12/23	127	21.87	76	21.46	21.00	51	15,843	0.32%	大買/
2020/12/22	115	22.15	106	22.31	21.45	9	15,000	0.06%	大買/大賣/
2020/12/21	2	20.80	28.4	20.87	20.75	-26.4	13,652	-0.19%
2020/12/18	3	20.25	0	0.00	20.30	3	13,650	0.02%
2020/12/17	7	20.36	6.1	20.40	20.40	0.9	13,776	0.01%
2020/12/16	0	0.00	3	20.53	20.65	-3	13,962	-0.02%
2020/12/15	13	20.53	8	21.07	20.55	5	14,724	0.03%
2020/12/14	0	0.00	25	20.72	20.65	-25	16,035	-0.16%
2020/12/11	0	0.00	1	20.25	20.25	-1	15,971	-0.01%
2020/12/10	11	20.70	0	0.00	20.40	11	16,052	0.07%
2020/12/09	10	20.33	3	20.47	20.45	7	16,208	0.04%
2020/12/08	5	20.64	2	20.48	20.50	3	16,748	0.02%
2020/12/07	10	20.80	19	20.79	20.65	-9	17,595	-0.05%
2020/12/04	24	20.46	55.1	20.51	20.65	-31.1	18,007	-0.17%
2020/12/03	10	19.95	5.1	19.85	19.85	4.9	18,221	0.03%
2020/12/02	6	19.80	1.5	20.05	19.75	4.6	18,883	0.02%
2020/12/01	1	19.70	2	20.05	20.20	-1	18,815	-0.01%
2020/11/30	3	20.03	35	20.31	19.90	-32	18,901	-0.17%
2020/11/27	19	19.95	2	20.05	19.85	17	18,820	0.09%
2020/11/26	13	20.07	2	20.05	20.20	11	18,621	0.06%
2020/11/25	7	20.17	15	20.43	20.10	-8	18,576	-0.04%
2020/11/24	21	20.30	13	20.28	20.20	8	18,379	0.04%
2020/11/23	7	20.26	26	20.46	20.90	-19	17,947	-0.11%
2020/11/20	12	19.25	5	19.53	19.80	7	17,494	0.04%
2020/11/19	1	19.00	1.4	18.96	19.00	-0.4	17,286	0.00%
2020/11/18	3	19.07	8	18.99	19.00	-5	17,220	-0.03%
2020/11/17	2	18.73	31	19.08	19.10	-29	17,149	-0.17%
2020/11/16	14	18.60	0	0.00	18.70	14	17,023	0.08%
2020/11/13	5	19.32	53	19.73	19.25	-48	16,657	-0.29%
2020/11/12	11	19.98	11	19.67	19.60	0	16,513	0.00%
2020/11/11	31	20.23	60.3	20.00	20.00	-29.3	16,366	-0.18%
2020/11/10	4	19.15	38	19.21	19.10	-34	15,820	-0.22%
2020/11/09	32	19.12	15	19.02	19.10	17	15,591	0.11%
2020/11/06	56	18.88	95	18.95	19.00	-39	15,226	-0.26%
2020/11/05	0	0.00	6	18.32	18.30	-6	14,840	-0.04%
2020/11/04	3	18.28	6	18.15	18.10	-3	14,739	-0.02%
2020/11/03	6	18.58	31.2	18.50	18.60	-25.2	14,574	-0.17%
2020/11/02	8	17.64	0.1	17.90	17.95	7.9	14,306	0.06%
2020/10/30	4	17.73	13	17.85	17.65	-9	14,143	-0.06%
2020/10/29	16	17.83	33.2	17.76	17.95	-17.2	13,990	-0.12%
2020/10/28	6	18.08	4	18.09	18.20	2	13,767	0.01%
2020/10/27	56	18.43	19.2	18.39	18.50	36.8	13,405	0.27%
2020/10/26	26	17.91	97	17.73	17.95	-71	12,908	-0.55%
2020/10/23	8	17.18	2	17.15	17.15	6	12,334	0.05%
2020/10/22	3	16.97	16	17.06	17.15	-13	12,219	-0.11%
2020/10/21	2	16.55	2	16.55	16.85	0	12,048	0.00%
2020/10/19	0	0.00	12	16.65	16.60	-12	11,907	-0.10%
2020/10/16	5	16.76	0	0.00	16.45	5	11,877	0.04%
2020/10/15	2	16.50	5	16.45	16.65	-3	11,639	-0.03%
2020/10/14	5	16.40	2	16.45	16.40	3	11,511	0.03%
2020/10/13	13	16.76	14	16.76	16.25	-1	11,336	-0.01%
2020/10/08	2	16.30	7.9	16.32	16.35	-5.9	10,878	-0.05%
2020/10/07	7	16.31	10	16.40	16.45	-3	10,815	-0.03%
2020/10/06	2	16.28	0	0.00	16.50	2	10,738	0.02%
2020/10/05	0	0.00	18	16.10	16.25	-18	10,644	-0.17%
2020/09/30	0	0.00	3	15.63	15.70	-3	10,605	-0.03%
2020/09/29	0	0.00	7	15.67	15.85	-7	10,589	-0.07%
2020/09/28	0	0.00	3	15.97	16.00	-3	10,516	-0.03%
2020/09/25	10	15.90	6	15.85	15.60	4	10,431	0.04%
2020/09/24	1	16.25	3	15.95	16.00	-2	10,168	-0.02%
2020/09/23	4	16.70	7	16.61	16.25	-3	9,913	-0.03%
2020/09/22	10	16.80	8	16.81	17.00	2	9,673	0.02%
2020/09/21	1	17.40	12	17.48	17.10	-11	9,469	-0.12%
2020/09/18	27	17.65	30.3	17.63	17.50	-3.3	9,205	-0.04%
2020/09/17	36	17.61	50.3	17.39	17.55	-14.3	8,368	-0.17%
2020/09/16	0	0.00	1	15.95	16.20	-1	6,853	-0.01%
2020/09/15	3	15.80	9.1	15.77	16.25	-6.1	6,847	-0.09%
2020/09/14	9	16.31	2	16.60	15.90	7	6,652	0.11%
2020/09/11	14	16.92	43	16.25	16.20	-29	6,375	-0.46%
2020/09/10	20	16.91	57.6	16.94	17.20	-37.6	5,752	-0.65%
2020/09/09	42	15.95	53	16.07	16.15	-11	4,808	-0.23%
2020/09/08	15	15.33	31	15.11	15.30	-16	4,004	-0.40%
2020/09/07	18	15.03	52	14.98	15.25	-34	3,496	-0.97%
2020/09/04	15	13.75	3	13.93	13.90	12	2,763	0.43%
2020/09/03	41	13.83	18.2	13.86	13.80	22.8	2,682	0.85%
2020/09/02	4	13.28	25	13.30	13.45	-21	2,510	-0.84%
2020/09/01	3	13.03	1.4	13.04	13.10	1.6	2,435	0.07%
2020/08/31	12	13.14	12	13.09	13.00	0	2,447	0.00%
2020/08/28	0	0.00	7	12.94	12.90	-7	2,420	-0.29%
2020/08/27	30	12.80	0	0.00	12.80	30	2,448	1.23%
2020/08/26	32	12.87	10	12.97	12.85	22	2,433	0.90%
2020/08/25	9	12.85	8	12.91	12.95	1	2,440	0.04%
2020/08/24	0	0.00	13	12.72	12.70	-13	2,423	-0.54%
2020/08/21	4	12.65	12.3	12.79	12.75	-8.3	2,403	-0.35%
2020/08/20	3	12.27	4	12.30	12.35	-1	2,368	-0.04%
2020/08/19	2	12.95	0	0.00	12.90	2	2,326	0.09%
2020/08/18	1	13.15	0	0.00	13.10	1	2,292	0.04%
2020/08/17	16	13.18	0	0.00	13.35	16	2,223	0.72%
2020/08/14	0	0.00	2	12.45	12.45	-2	2,021	-0.10%
2020/08/13	0	0.00	3	12.25	12.30	-3	2,028	-0.15%
2020/08/12	14	12.18	0	0.00	12.20	14	2,117	0.66%
2020/08/11	0	0.00	10	12.20	12.20	-10	2,127	-0.47%
2020/08/10	16	12.11	1.1	12.16	12.20	14.9	2,124	0.70%
2020/08/06	2	11.75	0.1	11.80	11.80	1.9	2,097	0.09%
2020/08/05	10	11.50	0	0.00	11.55	10	2,107	0.47%
2020/08/03	5	11.50	0	0.00	11.40	5	2,134	0.23%
2020/07/31	0	0.00	1	11.40	11.50	-1	2,149	-0.05%
2020/07/23	5	12.10	0	0.00	12.10	5	2,251	0.22%
2020/07/22	1	12.50	0	0.00	12.55	1	2,282	0.04%
2020/07/21	10	12.45	13	12.50	12.55	-3	2,283	-0.13%
2020/07/20	1	12.50	0	0.00	12.55	1	2,331	0.04%
2020/07/16	0	0.00	1	12.60	12.70	-1	2,377	-0.04%
2020/07/15	0	0.00	0.2	12.65	12.65	-0.2	2,366	-0.01%
2020/07/13	1	12.50	0	0.00	12.50	1	2,390	0.04%
2020/07/03	20	12.30	0	0.00	12.30	20	2,429	0.82%
2020/06/30	1	12.25	2	12.30	12.30	-1	2,485	-0.04%
2020/06/29	1	12.25	0	0.00	12.20	1	2,509	0.04%
2020/06/24	1	12.40	0	0.00	12.45	1	2,518	0.04%
2020/06/22	13.4	12.37	17	12.80	12.60	-3.6	2,547	-0.14%
2020/06/18	0	0.00	12	12.15	12.10	-12	2,506	-0.48%
2020/06/12	0	0.00	16	11.70	11.80	-16	2,709	-0.59%
2020/06/10	0	0.00	0	12.45	12.45	0	2,681	0.00%
2020/06/09	0	0.00	14	12.59	12.60	-14	2,721	-0.51%
2020/06/04	0	0.00	12	12.24	12.20	-12	2,662	-0.45%
2020/06/03	1	12.25	0	0.00	12.30	1	2,663	0.04%
2020/06/01	0	0.00	14	12.05	12.05	-14	2,646	-0.53%
2020/05/28	0	0.00	5.7	12.00	12.00	-5.7	2,590	-0.22%
2020/05/27	0	0.00	6.4	12.04	11.95	-6.4	2,596	-0.25%
2020/05/26	10	12.00	15.5	11.95	11.95	-5.5	2,603	-0.21%
2020/05/25	7	11.88	0	0.00	11.90	7	2,594	0.27%
2020/05/22	1	12.00	30	12.10	11.90	-29	2,597	-1.12%
2020/05/20	33	12.15	0	0.00	12.20	33	2,554	1.29%
2020/05/19	4	12.23	23	12.25	12.40	-19	2,509	-0.76%
2020/05/18	3	11.80	1	11.90	11.80	2	2,409	0.08%
2020/05/14	0	0.00	6	11.93	11.85	-6	2,390	-0.25%
2020/05/13	22	11.88	0	0.00	12.05	22	2,390	0.92%
2020/05/12	10	11.94	0	0.00	12.05	10	2,380	0.42%
2020/05/08	1	12.15	0	0.00	12.15	1	2,336	0.04%
2020/05/04	7	12.08	6	12.13	12.15	1	2,268	0.04%
2020/04/30	6	12.28	6	12.41	12.45	0	2,244	0.00%
2020/04/29	7	12.01	24	12.01	12.10	-17	2,217	-0.77%
2020/04/27	10	12.00	8	12.07	12.05	2	2,235	0.09%
2020/04/24	1	11.75	2.8	11.94	11.80	-1.8	2,197	-0.08%
2020/04/23	3	11.85	0	0.00	11.80	3	2,168	0.14%
2020/04/21	3	11.02	10	10.90	10.85	-7	2,070	-0.34%
2020/04/17	10	11.55	0	0.00	11.45	10	2,022	0.49%
2020/04/16	11	11.30	0	0.00	11.30	11	1,987	0.55%
2020/04/15	1	11.45	0	0.00	11.45	1	1,974	0.05%
2020/04/13	2	11.00	0	0.00	11.10	2	1,947	0.10%
2020/04/09	15	10.68	0	0.00	10.75	15	1,925	0.78%
2020/04/06	0	0.00	100	10.00	10.00	-100	1,846	-5.42%
2020/03/31	2	10.05	0	0.00	10.05	2	1,818	0.11%
2020/03/30	0	0.00	3	9.78	9.93	-3	1,816	-0.17%
2020/03/27	3	9.61	2	9.73	9.70	1	1,795	0.06%
2020/03/26	2	9.55	39	9.52	9.55	-37	1,782	-2.08%
2020/03/24	0	0.00	2	8.88	8.90	-2	1,767	-0.11%
2020/03/23	102	8.31	0	0.00	8.25	102	1,763	5.78%	大買/鉅額交易
2020/03/20	7	8.66	0	0.00	8.73	7	1,761	0.40%
2020/03/19	22	9.09	2	8.90	8.55	20	1,720	1.16%
2020/03/18	10	9.73	0	0.00	9.50	10	1,682	0.59%
2020/03/16	2	10.13	12	10.03	10.00	-10	1,754	-0.57%
2020/03/13	20	9.88	2	9.99	10.45	18	1,793	1.00%
2020/03/11	1	11.60	0	0.00	11.50	1	1,676	0.06%
2020/03/09	0	0.00	0	11.70	11.65	0	1,639	0.00%
2020/03/06	4	12.18	10	12.30	12.10	-6	1,595	-0.38%
2020/03/05	5	12.15	0	0.00	12.25	5	1,569	0.32%
2020/02/27	5	11.99	0	0.00	11.95	5	1,613	0.31%
2020/02/24	3	12.15	0	0.00	12.25	3	1,582	0.19%
2020/02/21	1	12.40	0	0.00	12.40	1	1,591	0.06%
2020/02/20	5	12.40	0	0.00	12.40	5	1,611	0.31%
2020/02/13	1	12.40	0	0.00	12.35	1	1,688	0.06%
2020/02/12	0	0.00	4	12.35	12.35	-4	1,723	-0.23%
2020/02/10	5	12.25	0	0.00	12.25	5	1,855	0.27%
2020/02/06	1	12.50	0	0.00	12.55	1	1,985	0.05%
2020/01/31	1.2	12.52	0	0.00	12.55	1.2	2,162	0.06%
2020/01/30	10	13.00	42	12.78	12.55	-32	2,176	-1.47%
2020/01/17	2	13.63	0	0.00	13.70	2	2,155	0.09%
2020/01/16	10	13.70	28	13.70	13.65	-18	2,160	-0.83%
2020/01/06	0	0.00	2.1	14.07	14.10	-2.1	2,146	-0.10%
2020/01/03	1	14.05	11	14.05	14.05	-10	2,119	-0.47%
2020/01/02	10	14.00	0	0.00	14.00	10	2,107	0.47%
2019/12/26	0	0.00	1	13.90	13.95	-1	2,080	-0.05%
2019/12/24	2	14.00	0	0.00	14.00	2	2,092	0.10%
2019/12/20	0	0.00	2	14.20	14.20	-2	2,100	-0.10%
2019/12/19	0	0.00	3	14.25	14.25	-3	2,079	-0.14%
2019/12/18	0	0.00	2.7	14.47	14.50	-2.7	2,049	-0.13%
2019/12/17	0	0.00	3	14.38	14.50	-3	2,011	-0.15%
2019/12/16	0	0.00	1	14.25	14.25	-1	1,936	-0.05%
2019/12/12	0	0.00	2	14.30	14.05	-2	1,941	-0.10%
2019/12/11	0	0.00	3	14.00	13.95	-3	2,083	-0.14%
2019/12/06	0	0.00	6	13.54	13.60	-6	2,023	-0.30%
2019/12/05	0	0.00	1	13.50	13.55	-1	2,030	-0.05%
2019/12/04	0	0.00	6	13.60	13.60	-6	2,072	-0.29%
2019/12/03	0	0.00	0.3	13.55	13.65	-0.3	2,090	-0.01%
2019/11/26	1	13.50	0	0.00	13.50	1	2,134	0.05%
2019/11/25	0	0.00	1	13.35	13.35	-1	2,119	-0.05%
2019/11/22	0	0.00	1	13.45	13.40	-1	2,144	-0.05%
2019/11/15	1	13.50	0	0.00	13.60	1	2,246	0.04%
2019/11/12	0	0.00	3	13.70	13.75	-3	2,274	-0.13%
2019/11/08	1	14.00	10	14.00	14.00	-9	2,220	-0.41%
2019/11/07	0	0.00	10.1	14.20	14.25	-10.1	2,168	-0.47%
2019/11/06	10	14.00	1	13.90	14.00	9	2,083	0.43%
2019/11/05	0	0.00	36	13.83	13.90	-36	2,008	-1.79%
2019/11/04	0	0.00	5	13.90	13.90	-5	1,954	-0.26%
2019/11/01	0	0.00	4	13.40	13.60	-4	1,857	-0.22%
2019/10/31	0	0.00	6	13.45	13.40	-6	1,818	-0.33%
2019/10/30	1	13.20	12	13.15	13.25	-11	1,781	-0.62%
2019/10/28	0	0.00	15	12.90	13.15	-15	1,735	-0.86%
2019/10/18	3	12.95	10	12.90	12.55	-7	1,739	-0.40%
2019/10/14	0	0.00	2.1	12.70	12.70	-2.1	1,716	-0.12%
2019/10/09	0	0.00	19	12.71	12.70	-19	1,713	-1.11%
2019/10/07	0	0.00	3	12.65	12.70	-3	1,704	-0.18%
2019/10/01	10	12.80	3	12.85	12.85	7	1,705	0.41%
2019/09/26	0	0.00	1	13.25	13.25	-1	1,678	-0.06%
2019/09/25	2	13.05	0	0.00	13.15	2	1,674	0.12%
2019/09/20	0	0.00	13	13.10	13.15	-13	1,630	-0.80%
2019/09/16	20	13.69	22	13.66	13.55	-2	1,520	-0.13%
2019/09/11	0	0.00	10	12.85	12.90	-10	1,273	-0.79%
2019/09/04	11	12.90	0	0.00	13.00	11	1,164	0.94%
2019/09/03	10	12.85	0	0.00	12.75	10	1,132	0.88%
2019/09/02	0	0.00	1	12.85	12.85	-1	1,115	-0.09%
2019/08/30	0	0.00	4	12.60	12.65	-4	1,083	-0.37%
2019/08/28	0	0.00	1	12.45	12.50	-1	1,046	-0.10%
2019/08/27	0	0.00	1	12.65	12.55	-1	1,038	-0.10%
2019/08/26	1	12.60	0	0.00	12.60	1	1,018	0.10%
2019/08/23	0	0.00	1	12.30	12.60	-1	970	-0.10%
2019/08/20	0.3	12.30	0	0.00	12.35	0.3	972	0.03%
2019/08/19	15	12.15	0	0.00	12.35	15	933	1.61%
2019/08/16	10	12.05	0	0.00	12.05	10	872	1.15%
2019/08/15	1	11.65	20	11.75	11.80	-19	853	-2.22%
2019/08/14	20	11.55	0	0.00	11.50	20	835	2.39%
2019/08/05	11	11.65	0	0.00	11.70	11	839	1.31%
2019/08/01	0	0.00	1	11.95	11.95	-1	825	-0.12%
2019/07/29	0	0.00	1	12.05	12.10	-1	817	-0.12%
2019/07/25	1	11.85	0	0.00	11.80	1	797	0.13%
2019/07/18	0	0.00	2	12.15	12.15	-2	779	-0.26%
2019/07/02	0	0.00	1	12.00	12.05	-1	797	-0.13%
2019/06/28	0	0.00	2	11.85	11.80	-2	787	-0.25%
2019/06/25	0	0.00	1	11.80	11.75	-1	795	-0.13%
2019/06/21	0	0.00	2	11.85	11.65	-2	789	-0.25%
2019/05/31	0	0.00	1	12.05	12.00	-1	832	-0.12%
2019/05/29	0	0.00	1	12.05	12.00	-1	828	-0.12%
2019/05/27	0	0.00	1	11.85	11.90	-1	777	-0.13%
2019/05/23	20	11.80	0	0.00	11.85	20	773	2.58%
2019/05/09	4	11.75	24	11.80	11.75	-20	855	-2.34%
2019/05/07	2	11.85	0	0.00	11.80	2	840	0.24%
2019/04/26	0	0.00	10	11.95	11.95	-10	831	-1.20%
2019/04/19	7	11.90	0	0.00	11.95	7	805	0.87%
2019/04/17	2	12.00	0	0.00	12.00	2	796	0.25%
2019/04/15	0	0.00	0	12.00	12.05	0	788	-0.01%
2019/04/12	2	12.00	0	0.00	11.95	2	779	0.26%
2019/04/10	0	0.00	1	12.00	12.00	-1	769	-0.13%
2019/04/09	0	0.00	11	11.95	12.00	-11	763	-1.44%
2019/04/03	2	11.90	7	11.90	11.90	-5	754	-0.66%
2019/04/02	2	11.95	0	0.00	11.90	2	758	0.26%
2019/04/01	26	12.09	0	0.00	12.00	26	750	3.47%
2019/03/28	0	0.00	0.3	11.95	12.00	-0.3	742	-0.04%
2019/03/27	0	0.00	4	12.00	12.00	-4	737	-0.54%
2019/03/26	2	12.03	1	12.00	12.00	1	752	0.13%
2019/03/25	0	0.00	10	11.95	12.00	-10	755	-1.32%
2019/03/20	0	0.00	5	12.05	12.05	-5	733	-0.68%
2019/03/18	5	12.05	0	0.00	12.10	5	723	0.69%
2019/03/11	1	12.10	0	0.00	12.10	1	749	0.13%
2019/03/04	0	0.00	30	12.25	12.25	-30	799	-3.75%
2019/02/25	8	12.30	0	0.00	12.30	8	771	1.04%
2019/02/22	1	12.35	0	0.00	12.35	1	774	0.13%
2019/02/21	24	12.40	0	0.00	12.35	24	769	3.12%
2019/02/15	0	0.00	10	12.30	12.20	-10	775	-1.29%
2019/02/14	4	12.40	0	0.00	12.35	4	769	0.52%
2019/02/13	0	0.00	17	12.10	12.40	-17	753	-2.26%
2019/01/28	1	11.80	0	0.00	11.85	1	739	0.14%
2019/01/23	1	11.80	0	0.00	11.85	1	742	0.13%
2019/01/18	10	11.90	2	11.95	11.95	8	748	1.07%
2019/01/17	5	11.80	0	0.00	11.85	5	761	0.66%
2019/01/14	1	11.80	0	0.00	11.80	1	773	0.13%
2019/01/10	1	11.80	0	0.00	11.85	1	799	0.13%
2019/01/03	1	11.70	0	0.00	11.65	1	853	0.12%
2018/12/21	2	11.90	0	0.00	11.75	2	901	0.22%
2018/12/14	5	12.20	0	0.00	12.20	5	956	0.52%
2018/12/11	1	12.10	1	12.15	12.10	0	963	0.00%
2018/11/27	0	0.00	9	12.61	12.40	-9	880	-1.02%
2018/11/21	5	12.65	0	0.00	12.80	5	885	0.56%
2018/11/20	2	12.75	1	12.75	12.75	1	875	0.11%
2018/11/19	14	12.80	0	0.00	12.85	14	878	1.59%
2018/11/16	37	12.72	0	0.00	12.80	37	879	4.21%
2018/11/15	5	12.83	5	12.75	12.80	0	890	0.00%
2018/11/14	29	12.52	0	0.00	12.45	29	851	3.41%
2018/11/13	28	12.47	0	0.00	12.60	28	852	3.29%
2018/11/12	33	12.60	0	0.00	12.65	33	849	3.89%
2018/11/07	0	0.00	9	12.45	12.45	-9	839	-1.07%
2018/11/02	6	11.93	0	0.00	11.90	6	824	0.73%
2018/11/01	3	11.75	0	0.00	11.85	3	820	0.37%
2018/10/24	30	11.90	0	0.00	11.95	30	790	3.79%
2018/10/23	1	12.05	0	0.00	12.00	1	783	0.13%
2018/10/22	0.1	12.25	1	12.25	12.20	-0.9	776	-0.12%
2018/10/15	1	12.35	1	12.70	12.40	0	763	0.00%
2018/10/12	6	12.41	0	0.00	12.70	6	748	0.80%
2018/10/05	13	13.60	0	0.00	13.60	13	698	1.86%
2018/10/04	7	13.95	0	0.00	13.80	7	676	1.03%
2018/10/03	10	14.00	0	0.00	14.00	10	668	1.50%
2018/10/02	0.8	14.10	0	0.00	14.00	0.8	663	0.12%
2018/10/01	4	14.10	0	0.00	14.10	4	657	0.61%
2018/09/27	1	14.05	0	0.00	14.10	1	668	0.15%
2018/09/25	1	14.15	6	14.17	14.10	-5	667	-0.75%
2018/09/21	0	0.00	0.5	14.00	14.00	-0.5	635	-0.08%
2018/09/19	1	13.75	0	0.00	13.75	1	612	0.16%
2018/09/18	5	13.80	0	0.00	13.75	5	625	0.80%
2018/09/07	0	0.00	2	13.70	13.70	-2	660	-0.30%
2018/08/23	0	0.00	4.1	13.75	13.80	-4.1	756	-0.54%
2018/08/22	5	13.70	0	0.00	13.75	5	763	0.65%
2018/08/21	0	0.00	4	13.70	13.65	-4	748	-0.53%
2018/08/13	2	13.60	0	0.00	13.65	2	798	0.25%
2018/08/07	30	13.80	0	0.00	13.80	30	893	3.36%
2018/08/06	2	13.80	0	0.00	13.75	2	905	0.22%
2018/08/03	2	13.80	0	0.00	13.85	2	916	0.22%
2018/08/02	0	0.00	1	13.85	13.80	-1	933	-0.11%
2018/07/26	4	13.80	0	0.00	13.80	4	946	0.42%
2018/07/25	1.3	14.00	5	14.00	14.05	-3.7	940	-0.39%
2018/07/24	0	0.00	35	13.95	14.00	-35	928	-3.77%
2018/07/13	2	13.90	0	0.00	13.90	2	964	0.21%
2018/07/12	0	0.00	0	13.90	13.90	0	981	0.00%
2018/07/05	0	0.00	10	14.00	13.95	-10	1,056	-0.95%
2018/06/28	10	13.95	10	14.05	14.00	0	1,085	0.00%
2018/06/26	1	14.05	1	14.05	14.10	0	1,076	0.00%
2018/06/25	7	14.35	0	0.00	14.25	7	1,064	0.66%
2018/06/22	0	0.00	10	14.45	14.30	-10	1,065	-0.94%
2018/06/21	0	0.00	5	14.55	14.55	-5	1,040	-0.48%
2018/06/20	4	14.54	0	0.00	14.50	4	1,061	0.38%
2018/06/13	2	14.83	0	0.00	14.75	2	1,057	0.19%
2018/06/08	20	14.80	0	0.00	14.80	20	1,088	1.84%
2018/06/05	0	0.00	16	14.80	14.65	-16	1,104	-1.45%
2018/06/04	5	14.85	2	14.85	14.90	3	1,102	0.27%
2018/05/28	1	14.80	1	14.85	14.70	0	1,099	0.00%
2018/05/24	5	14.95	0	0.00	14.90	5	1,135	0.44%
2018/05/23	2	14.93	10	15.00	15.00	-8	1,144	-0.70%
2018/05/22	5	15.15	0	0.00	15.00	5	1,138	0.44%
2018/05/21	0	0.00	1	15.20	15.10	-1	1,147	-0.09%
2018/05/18	10	15.05	1	14.90	15.15	9	1,158	0.78%
2018/05/17	1	14.65	0	0.00	14.70	1	1,079	0.09%
2018/05/10	12	14.68	6	14.78	14.75	6	1,194	0.50%
2018/05/09	5	14.50	0	0.00	14.50	5	1,182	0.42%
2018/05/08	1	14.55	0	0.00	14.65	1	1,201	0.08%
2018/05/07	5	14.55	0	0.00	14.50	5	1,224	0.41%
2018/05/04	0	0.00	1	14.60	14.50	-1	1,240	-0.08%
2018/05/02	0	0.00	0	14.45	14.55	0	1,281	0.00%
2018/04/26	1	14.40	0	0.00	14.35	1	1,431	0.07%
2018/04/23	5	14.65	0	0.00	14.50	5	1,515	0.33%
2018/04/18	3	14.55	0	0.00	14.50	3	1,610	0.19%
2018/04/17	2	14.55	0	0.00	14.55	2	1,645	0.12%
2018/04/13	0	0.00	15	14.92	14.85	-15	1,861	-0.81%
2018/04/12	1	15.00	1	14.75	14.90	0	1,897	0.00%
2018/04/11	0	0.00	4	14.60	14.70	-4	1,869	-0.21%
2018/04/10	10	14.55	0	0.00	14.55	10	1,930	0.52%
2018/04/03	10	14.55	0	0.00	14.55	10	2,062	0.48%
2018/03/30	1	14.55	0	0.00	14.60	1	2,442	0.04%
2018/03/29	5	14.55	0	0.00	14.55	5	2,480	0.20%
2018/03/26	0	0.00	2	14.55	14.55	-2	2,619	-0.08%
2018/03/23	1	14.55	0	0.00	14.60	1	2,683	0.04%
2018/03/22	1	14.90	0	0.00	14.80	1	2,691	0.04%
2018/03/19	1	14.80	0	0.00	14.90	1	3,024	0.03%
2018/03/16	1	14.90	0	0.00	14.85	1	3,054	0.03%
2018/03/15	2	14.93	0	0.00	14.90	2	3,072	0.07%
2018/03/13	5	15.30	1	15.30	15.30	4	3,139	0.13%
2018/03/05	1	15.00	0	0.00	14.85	1	3,573	0.03%
2018/03/02	10	15.00	0	0.00	15.00	10	3,570	0.28%
2018/03/01	10	15.20	10	15.10	15.20	0	3,576	0.00%
2018/02/27	10	15.25	0	0.00	15.30	10	3,584	0.28%
2018/02/22	0	0.00	3	14.90	14.95	-3	3,597	-0.08%
2018/02/12	1	14.55	0	0.00	14.60	1	3,608	0.03%
2018/02/08	3	14.57	1	14.60	14.70	2	3,598	0.06%
2018/02/07	1	14.70	0	0.00	14.50	1	3,602	0.03%
2018/02/06	4	14.40	3	14.60	14.55	1	3,611	0.03%
2018/02/05	0	0.00	20.4	15.20	15.30	-20.4	3,632	-0.56%
2018/02/02	1	15.50	0	0.00	15.40	1	3,664	0.03%
2018/01/31	5	15.40	0	0.00	15.55	5	3,706	0.13%
2018/01/30	12	15.55	0	0.00	15.60	12	3,701	0.32%
2018/01/25	0	0.00	6	15.86	15.90	-6	3,725	-0.16%
2018/01/24	18	15.65	2	15.60	15.80	16	3,705	0.43%
2018/01/23	13.3	15.63	1	15.50	15.65	12.3	3,685	0.33%
2018/01/19	12	15.99	1	16.00	15.90	11	3,588	0.31%
2018/01/18	0.3	16.10	0	0.00	16.15	0.3	3,543	0.01%
2018/01/16	1	16.25	5	16.22	16.30	-4	3,500	-0.11%
2018/01/15	1	16.55	1	16.45	16.35	0	3,471	0.00%
2018/01/12	3	16.45	0	0.00	16.45	3	3,455	0.09%
2018/01/10	14	16.65	16	16.83	16.70	-2	3,365	-0.06%
2018/01/09	1	16.45	1	16.50	16.55	0	3,197	0.00%
2018/01/08	0	0.00	10	16.50	16.50	-10	3,156	-0.32%
2018/01/05	0	0.00	3	16.37	16.45	-3	3,110	-0.10%
2018/01/04	0	0.00	10	16.50	16.40	-10	3,086	-0.32%
2018/01/03	1.1	16.20	0	0.00	16.30	1.1	3,047	0.04%
2018/01/02	2	16.45	11	16.41	16.50	-9	2,973	-0.30%