台聚 (1304)-群益金鼎-開元券商分點個股進出

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
16.00
漲跌
▼0.35
漲幅
-2.14%
成交量
2,544張
產業
上市塑膠類股▼1.59%
799人加入追蹤

立即追蹤
本地時間:13:30

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－群益金鼎-開元券商分點個股進出

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

群益金鼎-開元券商分點個股進出
群益金鼎-開元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
2024/04/19	0	0.00	1	16.30	16.00	-1	1,572	-0.06%
2024/04/18	1	16.20	0	0.00	16.35	1	1,538	0.06%
2024/04/17	5	16.23	0	0.00	16.20	5	1,514	0.33%
2024/04/16	2	16.30	1	16.60	16.20	1	1,501	0.07%
2024/04/15	4	16.48	8	16.73	16.70	-4	1,452	-0.28%
2024/04/11	5	16.20	0	0.00	16.20	5	1,329	0.38%
2024/04/09	0	0.00	2	16.58	16.60	-2	1,297	-0.15%
2024/04/08	4	15.93	0	0.00	16.00	4	1,257	0.32%
2024/04/03	3	15.98	0	0.00	15.95	3	1,238	0.24%
2024/04/01	0	0.00	1	16.30	16.30	-1	1,213	-0.08%
2024/03/28	10	16.00	2	16.05	15.95	8	1,200	0.67%
2024/03/26	0	0.00	40	16.05	16.05	-40	1,197	-3.34%
2024/03/22	6	16.10	0	0.00	16.20	6	1,142	0.53%
2024/03/21	0	0.00	2	16.18	16.40	-2	1,175	-0.17%
2024/03/20	1	16.30	0	0.00	16.10	1	1,184	0.08%
2024/03/15	2	16.90	0	0.00	16.75	2	1,121	0.18%
2024/03/14	0	0.00	1	17.15	17.10	-1	1,089	-0.09%
2024/03/13	0	0.00	1	17.10	17.15	-1	1,079	-0.09%
2024/03/12	2	17.48	0	0.00	17.40	2	1,079	0.19%
2024/03/11	4	17.15	0	0.00	17.30	4	1,080	0.37%
2024/03/08	2	17.25	0	0.00	17.00	2	1,083	0.18%
2024/03/06	0	0.00	2	17.95	17.90	-2	1,026	-0.19%
2024/03/05	0	0.00	1	17.85	17.85	-1	1,041	-0.10%
2024/03/04	2	17.90	0	0.00	17.95	2	1,036	0.19%
2024/03/01	0	0.00	1	18.15	18.10	-1	1,019	-0.10%
2024/02/27	0	0.00	1	18.20	18.20	-1	1,022	-0.10%
2024/02/21	0	0.00	1	18.70	18.75	-1	1,043	-0.10%
2024/02/20	0	0.00	1	18.65	18.60	-1	1,042	-0.10%
2024/02/16	0	0.00	2.3	18.25	18.20	-2.3	1,075	-0.21%
2024/02/15	0	0.00	2	18.00	18.05	-2	1,070	-0.19%
2024/02/02	0	0.00	2	18.40	18.40	-2	1,079	-0.19%
2024/01/25	3	18.18	0	0.00	18.15	3	1,117	0.27%
2024/01/18	1	17.95	0	0.00	17.90	1	1,101	0.09%
2024/01/17	19	18.11	1	18.00	18.05	18	1,091	1.65%
2024/01/16	2	18.80	2	18.85	18.80	0	1,042	0.00%
2024/01/09	20	19.33	0	0.00	19.25	20	1,243	1.61%
2024/01/08	10	19.70	0	0.00	19.60	10	1,244	0.80%
2024/01/02	0	0.00	4	19.90	19.75	-4	1,271	-0.31%
2023/12/26	1	19.90	0	0.00	19.90	1	1,278	0.08%
2023/12/22	5	20.00	9	20.00	19.95	-4	1,251	-0.32%
2023/12/18	0	0.00	11	20.98	20.75	-11	1,220	-0.90%
2023/12/15	2	19.95	0	0.00	20.20	2	1,151	0.17%
2023/12/14	0	0.00	0	19.55	19.45	0	1,113	0.00%
2023/12/13	1	19.20	1	19.25	19.20	0	1,107	0.00%
2023/12/07	1	19.55	0	0.00	19.50	1	1,166	0.09%
2023/12/05	10	19.80	0	0.00	19.75	10	1,226	0.82%
2023/12/01	0	0.00	1	19.90	19.80	-1	1,211	-0.08%
2023/11/30	0	0.00	1	19.60	19.65	-1	1,216	-0.08%
2023/11/29	1	19.75	0	0.00	19.75	1	1,223	0.08%
2023/11/21	0	0.00	2	20.10	20.05	-2	1,249	-0.16%
2023/11/20	0	0.00	2	19.90	19.95	-2	1,239	-0.16%
2023/11/15	0	0.00	44	19.36	19.75	-44	1,245	-3.53%
2023/11/10	1	18.95	0	0.00	19.00	1	1,304	0.08%
2023/11/09	10	19.15	0	0.00	19.15	10	1,307	0.76%
2023/10/26	10	19.30	0	0.00	19.25	10	1,654	0.60%
2023/10/20	8	18.92	0	0.00	19.10	8	1,762	0.45%
2023/10/19	13	19.48	0	0.00	19.45	13	1,748	0.74%
2023/10/18	30	19.57	2	19.75	20.30	28	1,730	1.62%
2023/10/17	1	20.10	0	0.00	20.10	1	1,607	0.06%
2023/10/16	1	20.00	0	0.00	20.45	1	1,618	0.06%
2023/10/12	10	20.25	0	0.00	20.45	10	1,664	0.60%
2023/10/11	1	20.10	0	0.00	20.10	1	1,676	0.06%
2023/10/04	12	20.34	0	0.00	20.30	12	1,727	0.69%
2023/10/02	14	20.72	0	0.00	20.70	14	1,736	0.81%
2023/09/27	2	20.75	0	0.00	20.65	2	1,798	0.11%
2023/09/26	1	20.85	0	0.00	20.80	1	1,860	0.05%
2023/09/25	10	21.20	0	0.00	21.20	10	1,959	0.51%
2023/09/22	6	21.16	0	0.00	21.20	6	1,963	0.31%
2023/09/21	20	21.20	0	0.00	21.10	20	1,967	1.02%
2023/09/20	11	21.59	0	0.00	21.50	11	1,959	0.56%
2023/09/18	1	21.80	2	21.80	21.80	-1	1,969	-0.05%
2023/09/15	6	21.68	0	0.00	21.80	6	1,981	0.30%
2023/09/14	6	21.68	0	0.00	21.85	6	1,968	0.30%
2023/09/11	5	21.69	10.3	21.81	21.45	-5.3	2,004	-0.27%
2023/09/08	10	21.55	0	0.00	21.85	10	1,980	0.51%
2023/09/07	5	20.95	0	0.00	21.10	5	1,933	0.26%
2023/09/04	0	0.00	1	21.80	21.75	-1	1,922	-0.05%
2023/08/25	5	20.84	0	0.00	20.90	5	1,933	0.26%
2023/08/24	1	20.55	0	0.00	20.60	1	1,925	0.05%
2023/08/23	22	20.60	0	0.00	20.60	22	1,928	1.14%
2023/08/22	5	20.75	0	0.00	20.70	5	1,949	0.26%
2023/08/21	10	20.98	0	0.00	21.10	10	1,949	0.51%
2023/08/16	1	21.40	6	21.28	21.25	-5	1,882	-0.27%
2023/08/11	0	0.00	1	23.45	23.55	-1	1,820	-0.05%
2023/08/10	1	23.95	1.1	23.94	23.85	-0.1	1,820	0.00%
2023/08/04	1	24.00	2	24.40	24.30	-1	1,743	-0.06%
2023/08/02	0	0.00	5	24.45	24.30	-5	1,703	-0.29%
2023/07/31	0	0.00	3.1	23.37	23.30	-3.1	1,573	-0.19%
2023/07/27	0	0.00	1	22.70	22.55	-1	1,522	-0.07%
2023/07/25	0	0.00	1	22.95	22.85	-1	1,475	-0.07%
2023/07/21	0	0.00	0.1	22.80	22.80	-0.1	1,442	0.00%
2023/07/20	11	22.67	0	0.00	22.70	11	1,447	0.76%
2023/07/12	1	22.90	0	0.00	22.60	1	1,475	0.07%
2023/07/11	6	23.24	0	0.00	23.10	6	1,450	0.41%
2023/07/10	0	0.00	1	23.15	23.10	-1	1,463	-0.07%
2023/07/07	0	0.00	1	23.20	23.15	-1	1,469	-0.07%
2023/07/06	1	23.70	3	23.80	23.65	-2	1,460	-0.14%
2023/07/04	1	24.50	7	24.60	24.50	-6	1,469	-0.41%
2023/07/03	0	0.00	21	24.25	24.05	-21	1,458	-1.44%
2023/06/26	0	0.00	1.4	23.05	23.10	-1.4	1,484	-0.09%
2023/06/19	3	23.45	0	0.00	23.45	3	1,579	0.19%
2023/06/16	0	0.00	1	23.25	23.80	-1	1,603	-0.06%
2023/06/07	1	23.40	0	0.00	23.40	1	2,047	0.05%
2023/06/05	0	0.00	1	23.30	23.40	-1	2,051	-0.05%
2023/05/30	0	0.00	1	22.85	22.85	-1	2,069	-0.05%
2023/05/29	4	22.86	0	0.00	22.85	4	2,082	0.19%
2023/05/25	5	23.30	0	0.00	23.30	5	2,069	0.24%
2023/05/23	0	0.00	2	23.80	23.65	-2	2,096	-0.10%
2023/05/18	5	23.60	0	0.00	23.65	5	2,174	0.23%
2023/05/17	1	23.40	1	23.50	23.90	0	2,179	0.00%
2023/05/16	4	23.40	1	23.35	23.20	3	2,166	0.14%
2023/05/15	5	23.00	0	0.00	23.00	5	2,162	0.23%
2023/05/09	9	23.84	0	0.00	23.70	9	2,229	0.40%
2023/05/08	2	24.43	0	0.00	24.25	2	2,244	0.09%
2023/05/05	6	24.40	0	0.00	24.45	6	2,280	0.26%
2023/05/04	1	24.60	0	0.00	24.70	1	2,310	0.04%
2023/05/03	1	25.10	0	0.00	25.05	1	2,326	0.04%
2023/04/28	1	25.55	1	25.50	25.50	0	2,438	0.00%
2023/04/27	2	25.68	0	0.00	25.55	2	2,465	0.08%
2023/04/26	1	25.10	0	0.00	25.55	1	2,506	0.04%
2023/04/25	3	25.13	1	25.65	25.10	2	2,540	0.08%
2023/04/24	2	26.05	0	0.00	25.75	2	2,555	0.08%
2023/04/20	1	25.65	0	0.00	25.35	1	2,690	0.04%
2023/04/18	1	26.00	0	0.00	26.00	1	2,699	0.04%
2023/04/17	1	25.90	6	26.10	25.80	-5	2,689	-0.19%
2023/04/13	6	26.77	0	0.00	26.60	6	2,636	0.23%
2023/04/12	0	0.00	20	26.82	26.85	-20	2,630	-0.76%
2023/04/11	2	26.95	0	0.00	26.90	2	2,635	0.08%
2023/04/10	7	26.84	0	0.00	26.95	7	2,662	0.26%
2023/04/07	5	27.10	1	27.00	27.05	4	2,666	0.15%
2023/04/06	1	26.70	6	26.63	26.55	-5	2,665	-0.19%
2023/03/29	16	26.54	0	0.00	26.50	16	2,903	0.55%
2023/03/28	0	0.00	5	26.50	26.45	-5	2,953	-0.17%
2023/03/27	15	25.70	0	0.00	25.65	15	2,956	0.51%
2023/03/23	1	26.10	0	0.00	26.10	1	3,104	0.03%
2023/03/22	2	26.08	1	26.05	26.05	1	3,135	0.03%
2023/03/21	1	26.70	1	26.55	26.55	0	3,134	0.00%
2023/03/20	1	26.60	1	26.90	26.90	0	3,101	0.00%
2023/03/17	0	0.00	78	26.27	26.30	-78	3,075	-2.54%
2023/03/10	0	0.00	5	24.95	24.80	-5	2,868	-0.17%
2023/03/09	0	0.00	27	24.99	24.90	-27	2,919	-0.92%
2023/03/08	0	0.00	1	24.85	24.95	-1	3,079	-0.03%
2023/03/07	0	0.00	8.3	25.00	24.85	-8.3	3,081	-0.27%
2023/03/06	0	0.00	9	24.99	24.85	-9	3,098	-0.29%
2023/03/02	1	24.55	0	0.00	24.60	1	3,081	0.03%
2023/03/01	0	0.00	0.1	24.85	24.75	-0.1	3,075	0.00%
2023/02/22	0	0.00	1	25.05	25.20	-1	3,084	-0.03%
2023/02/21	0	0.00	1	25.05	25.05	-1	3,078	-0.03%
2023/02/20	0	0.00	1	25.10	25.10	-1	3,082	-0.03%
2023/02/15	0	0.00	0.1	24.05	23.95	-0.1	3,064	0.00%
2023/02/13	0	0.00	6	23.85	23.95	-6	3,074	-0.20%
2023/02/10	1	23.80	0	0.00	23.80	1	3,078	0.03%
2023/02/07	1	24.25	1	24.40	24.40	0	3,051	0.00%
2023/02/06	0	0.00	4	24.50	24.60	-4	3,034	-0.13%
2023/02/03	0	0.00	3	24.22	24.35	-3	3,004	-0.10%
2023/02/02	0	0.00	2	24.20	24.30	-2	2,963	-0.07%
2023/02/01	0	0.00	1	24.10	23.90	-1	2,926	-0.03%
2023/01/31	0	0.00	1	24.20	23.75	-1	2,906	-0.03%
2023/01/30	0	0.00	3	23.75	23.70	-3	2,841	-0.11%
2023/01/17	0	0.00	1	23.30	23.45	-1	2,807	-0.04%
2023/01/16	0	0.00	5	23.50	23.30	-5	2,796	-0.18%
2023/01/13	1	23.20	5	23.30	23.35	-4	2,759	-0.14%
2023/01/12	2	23.00	1	23.15	23.20	1	2,804	0.04%
2023/01/11	1	22.80	0	0.00	23.30	1	2,812	0.04%
2023/01/10	0	0.00	7.1	23.19	22.85	-7.1	2,796	-0.25%
2023/01/03	0	0.00	1	22.25	22.10	-1	2,712	-0.04%
2022/12/29	0	0.00	1	22.00	22.20	-1	2,693	-0.04%
2022/12/28	2	22.30	4	22.15	22.10	-2	2,682	-0.07%
2022/12/27	5	22.28	1	22.20	22.20	4	2,646	0.15%
2022/12/26	1	22.00	3	22.40	22.35	-2	2,630	-0.08%
2022/12/23	1	22.20	5	22.07	22.10	-4	2,595	-0.15%
2022/12/22	0	0.00	20	21.76	21.75	-20	2,525	-0.79%
2022/12/21	0	0.00	1	21.20	20.95	-1	2,424	-0.04%
2022/12/20	9	21.29	3	20.73	20.70	6	2,354	0.25%
2022/12/19	4	21.10	0	0.00	21.10	4	2,302	0.17%
2022/12/16	0	0.00	3	21.75	21.50	-3	2,245	-0.13%
2022/12/15	3	21.93	8	22.06	21.75	-5	2,152	-0.23%
2022/12/14	12	21.70	0	21.85	21.70	12	2,099	0.57%
2022/12/12	1	20.85	0	0.00	20.90	1	1,987	0.05%
2022/12/09	0	0.00	2	21.25	21.05	-2	1,987	-0.10%
2022/12/08	1	20.45	0	0.00	20.50	1	1,881	0.05%
2022/12/07	0	0.00	3	20.75	20.75	-3	1,869	-0.16%
2022/12/06	11	21.19	0	0.00	21.05	11	1,862	0.59%
2022/12/02	1	22.05	0	0.00	21.90	1	1,826	0.05%
2022/12/01	1	22.25	1	22.30	22.25	0	1,809	0.00%
2022/11/30	15	22.33	7	22.24	22.40	8	1,749	0.46%
2022/11/28	0	0.00	5	20.70	20.80	-5	1,595	-0.31%
2022/11/25	1	20.60	0	0.00	20.50	1	1,582	0.06%
2022/11/23	2	20.40	0	0.00	20.45	2	1,570	0.13%
2022/11/18	1	20.55	0	0.00	20.60	1	1,623	0.06%
2022/11/16	1	20.65	0	0.00	20.60	1	1,726	0.06%
2022/11/15	1	21.00	1	20.95	20.95	0	1,745	0.00%
2022/11/14	6	20.88	3	21.00	21.00	3	1,752	0.17%
2022/11/09	0	0.00	3	20.50	20.60	-3	1,789	-0.17%
2022/11/08	0	0.00	10	20.45	20.40	-10	1,799	-0.56%
2022/11/04	5	20.10	0	0.00	20.20	5	1,849	0.27%
2022/11/03	0	0.00	5	20.35	20.30	-5	1,921	-0.26%
2022/10/27	0	0.00	3	20.55	20.70	-3	2,175	-0.14%
2022/10/25	8.1	20.30	2	20.10	20.10	6.1	2,227	0.27%
2022/10/24	1	21.30	1	20.70	20.60	0	2,234	0.00%
2022/10/21	2	21.38	3	21.10	21.10	-1	2,335	-0.04%
2022/10/20	4	20.60	11	21.22	21.60	-7	2,431	-0.29%
2022/10/19	2	21.35	3	21.22	21.05	-1	2,400	-0.04%
2022/10/18	1	21.00	7	20.74	21.00	-6	2,409	-0.25%
2022/10/13	5	19.55	0	0.00	19.15	5	2,579	0.19%
2022/10/11	0	0.00	2.8	20.12	20.20	-2.8	2,749	-0.10%
2022/10/07	0	0.00	1	20.55	20.55	-1	2,792	-0.04%
2022/10/05	3	20.75	0	0.00	20.80	3	2,895	0.10%
2022/10/03	1	20.20	1	20.50	20.40	0	2,968	0.00%
2022/09/30	2	19.80	9	20.08	20.55	-7	2,985	-0.23%
2022/09/29	0	0.00	3	20.13	20.15	-3	3,007	-0.10%
2022/09/28	15	20.23	2	19.70	19.70	13	3,026	0.43%
2022/09/27	3	20.62	3	20.60	20.75	0	2,998	0.00%
2022/09/26	5	20.83	22	20.84	20.80	-17	3,003	-0.57%
2022/09/23	7	21.87	5	21.60	21.70	2	3,033	0.07%
2022/09/22	3	21.90	0	0.00	21.95	3	3,058	0.10%
2022/09/21	2	22.23	0	0.00	22.10	2	3,066	0.07%
2022/09/19	11	22.51	2	22.70	22.55	9	3,056	0.29%
2022/09/16	0	0.00	7	23.20	22.85	-7	3,080	-0.23%
2022/09/15	2	23.30	0	0.00	23.20	2	3,093	0.06%
2022/09/14	0	0.00	2	22.80	23.00	-2	3,120	-0.06%
2022/09/12	1	23.00	2	22.98	22.90	-1	3,161	-0.03%
2022/09/08	1	22.35	0	0.00	22.85	1	3,175	0.03%
2022/09/07	1	22.15	0	0.00	22.30	1	3,200	0.03%
2022/09/06	12	22.95	0	0.00	22.60	12	3,244	0.37%
2022/09/05	2	22.78	1	22.80	22.80	1	3,249	0.03%
2022/09/02	2	23.00	0	0.00	23.05	2	3,277	0.06%
2022/09/01	8	23.35	1	23.40	23.40	7	3,267	0.21%
2022/08/31	5	23.70	0	0.00	23.75	5	3,268	0.15%
2022/08/30	0	0.00	2	23.70	23.70	-2	3,290	-0.06%
2022/08/29	5	23.45	9	23.45	23.45	-4	3,286	-0.12%
2022/08/26	7	24.19	0	0.00	24.15	7	3,283	0.21%
2022/08/25	1	24.00	0	0.00	24.15	1	3,271	0.03%
2022/08/24	8	24.34	12	24.29	24.00	-4	3,264	-0.12%
2022/08/23	2	23.73	0	0.00	23.65	2	3,179	0.06%
2022/08/22	0	0.00	4	24.09	24.10	-4	3,183	-0.13%
2022/08/16	2	23.50	0	0.00	23.55	2	3,273	0.06%
2022/08/15	0	0.00	3	23.70	23.65	-3	3,272	-0.09%
2022/08/12	0	0.00	1	23.70	23.70	-1	3,279	-0.03%
2022/08/11	10	23.80	7	23.66	23.80	3	3,290	0.09%
2022/08/10	0	0.00	11	23.40	23.40	-11	3,308	-0.33%
2022/08/09	1	22.60	1	22.35	22.65	0	3,300	0.00%
2022/08/08	1	22.00	1	21.70	22.00	0	3,300	0.00%
2022/08/05	2	21.33	0	0.00	21.30	2	3,297	0.06%
2022/08/04	3	21.15	0	0.00	21.25	3	3,337	0.09%
2022/08/03	19	22.09	0	0.00	22.00	19	3,357	0.57%
2022/08/02	0	0.00	8	22.35	22.35	-8	3,461	-0.23%
2022/07/28	11	22.69	1	22.70	22.75	10	3,928	0.25%
2022/07/27	12	24.81	2	24.85	24.80	10	3,814	0.26%
2022/07/26	0	0.00	2	25.30	25.15	-2	3,718	-0.05%
2022/07/22	9	25.18	1	25.20	25.10	8	3,773	0.21%
2022/07/21	1	25.70	6	25.61	25.70	-5	3,762	-0.13%
2022/07/20	6	25.93	3	25.93	25.85	3	3,744	0.08%
2022/07/19	1	26.05	4	25.61	25.95	-3	3,734	-0.08%
2022/07/18	0	0.00	6	25.08	25.35	-6	3,722	-0.16%
2022/07/15	0	0.00	3	24.65	24.85	-3	3,697	-0.08%
2022/07/14	2	23.93	0	0.00	24.35	2	3,677	0.05%
2022/07/13	0	0.00	24	23.78	23.60	-24	3,661	-0.66%
2022/07/12	25	22.98	10	22.45	22.40	15	3,630	0.41%
2022/07/11	1	24.10	2	24.30	23.95	-1	3,584	-0.03%
2022/07/08	2	24.25	2	24.55	24.25	0	3,605	0.00%
2022/07/07	1	24.00	0	0.00	24.10	1	3,651	0.03%
2022/07/06	7	24.08	0	0.00	23.60	7	3,705	0.19%
2022/07/05	1	24.30	0	0.00	24.35	1	3,743	0.03%
2022/07/04	3	23.72	0	0.00	23.75	3	3,766	0.08%
2022/07/01	35	24.26	0	0.00	23.70	35	3,809	0.92%
2022/06/30	9	24.64	4	24.71	24.75	5	3,803	0.13%
2022/06/29	5	25.40	1	25.60	25.15	4	3,799	0.11%
2022/06/27	1	25.90	0	0.00	25.95	1	3,883	0.03%
2022/06/24	0	0.00	3	24.98	25.30	-3	3,909	-0.08%
2022/06/23	3	24.27	3	24.73	24.55	0	3,954	0.00%
2022/06/22	8	25.17	1	25.20	24.55	7	4,065	0.17%
2022/06/21	1	24.85	3	24.87	25.25	-2	4,104	-0.05%
2022/06/20	3	24.70	2	25.50	24.60	1	4,131	0.02%
2022/06/17	11	25.51	10	25.45	25.50	1	4,187	0.02%
2022/06/16	0	0.00	3	26.20	25.90	-3	4,297	-0.07%
2022/06/15	0	0.00	15	26.38	26.55	-15	4,330	-0.35%
2022/06/14	1	25.75	1	25.90	25.80	0	4,349	0.00%
2022/06/13	1	25.95	0	0.00	25.90	1	4,398	0.02%
2022/06/10	0	0.00	1	26.35	26.30	-1	4,424	-0.02%
2022/06/08	0	0.00	4.1	26.30	26.30	-4.1	4,600	-0.09%
2022/06/07	0	0.00	3	25.97	26.00	-3	4,654	-0.06%
2022/06/06	2	25.85	4	25.96	26.00	-2	4,776	-0.04%
2022/06/02	3	25.65	2	25.78	25.65	1	4,916	0.02%
2022/06/01	4	26.00	0	0.00	25.75	4	5,046	0.08%
2022/05/31	1	25.65	6	25.72	25.50	-5	5,219	-0.10%
2022/05/30	1	25.70	0	0.00	25.75	1	5,806	0.02%
2022/05/27	6	25.37	1	25.50	25.30	5	6,241	0.08%
2022/05/26	1	25.15	0	0.00	25.25	1	6,344	0.02%
2022/05/25	1	25.15	1	25.60	25.65	0	6,354	0.00%
2022/05/24	2	24.93	0	0.00	24.90	2	6,374	0.03%
2022/05/23	12	25.65	0	0.00	25.50	12	6,346	0.19%
2022/05/20	0.1	26.05	18	26.20	26.15	-17.9	6,359	-0.28%
2022/05/19	2	25.25	0	0.00	26.05	2	6,390	0.03%
2022/05/18	0	0.00	11	25.98	26.00	-11	6,387	-0.17%
2022/05/17	1	25.10	8	25.48	25.35	-7	6,376	-0.11%
2022/05/16	0	0.00	6	24.48	24.65	-6	6,344	-0.09%
2022/05/12	6	23.41	0	0.00	23.50	6	6,452	0.09%
2022/05/11	9	23.75	0	0.00	23.90	9	6,429	0.14%
2022/05/10	14	24.28	2	24.30	24.45	12	6,381	0.19%
2022/05/09	33	24.84	7	24.66	24.55	26	6,286	0.41%
2022/05/06	17	27.11	6	27.28	27.05	11	6,097	0.18%
2022/05/05	4	29.18	1	29.20	29.00	3	5,944	0.05%
2022/05/03	4	28.61	0	0.00	28.75	4	6,064	0.07%
2022/04/29	2	28.93	0	0.00	28.95	2	6,120	0.03%
2022/04/28	0	0.00	5	28.33	28.95	-5	6,169	-0.08%
2022/04/27	9	27.64	31	27.50	27.70	-22	6,091	-0.36%
2022/04/26	4	28.73	2	28.40	28.40	2	6,176	0.03%
2022/04/25	4	28.99	5	29.30	28.75	-1	6,183	-0.02%
2022/04/22	1	29.35	4	29.71	29.85	-3	6,157	-0.05%
2022/04/21	1	28.95	1	29.45	29.45	0	6,161	0.00%
2022/04/19	4	28.76	1	28.85	28.75	3	6,147	0.05%
2022/04/18	4	28.49	0	0.00	28.40	4	6,317	0.06%
2022/04/15	2	29.05	1	29.00	28.95	1	6,379	0.02%
2022/04/14	5	28.94	8	28.98	28.95	-3	6,809	-0.04%
2022/04/13	1	28.40	6	28.49	28.80	-5	6,888	-0.07%
2022/04/12	20	27.95	2	28.00	27.80	18	6,890	0.26%
2022/04/11	27	28.55	6	28.87	28.30	21	6,869	0.31%
2022/04/08	13	29.05	1	29.15	29.15	12	6,842	0.18%
2022/04/07	19	29.47	6	29.65	29.05	13	6,870	0.19%
2022/04/06	15	29.67	11	29.62	29.65	4	6,909	0.06%
2022/04/01	11	29.82	2	30.00	30.00	9	6,930	0.13%
2022/03/31	2	30.13	6	30.23	30.10	-4	6,932	-0.06%
2022/03/30	8	30.00	7	29.96	30.00	1	6,948	0.01%
2022/03/29	7	29.89	0	0.00	29.85	7	6,917	0.10%
2022/03/28	4	29.69	0	0.00	30.20	4	6,913	0.06%
2022/03/25	1	30.50	6	30.49	30.40	-5	6,893	-0.07%
2022/03/24	1	30.15	1	30.25	30.20	0	6,796	0.00%
2022/03/23	1	30.05	1	30.25	30.20	0	6,799	0.00%
2022/03/22	11	30.23	1	30.05	30.20	10	6,782	0.15%
2022/03/21	1	29.60	0.2	30.00	29.95	0.8	6,717	0.01%
2022/03/18	1	29.20	1	29.00	29.00	0	6,681	0.00%
2022/03/17	0	0.00	1	28.70	28.90	-1	6,660	-0.02%
2022/03/16	5	28.23	12	28.23	28.20	-7	6,651	-0.11%
2022/03/15	4	28.48	7	28.46	28.40	-3	6,657	-0.05%
2022/03/14	1	28.65	1	28.70	28.85	0	6,692	0.00%
2022/03/11	19	28.76	3	28.85	28.55	16	6,705	0.24%
2022/03/10	0	0.00	3	28.52	28.50	-3	6,602	-0.05%
2022/03/09	6	27.75	0	0.00	28.00	6	6,603	0.09%
2022/03/08	5	28.46	1	29.10	28.05	4	6,583	0.06%
2022/03/07	4	29.91	9	30.00	29.65	-5	6,537	-0.08%
2022/03/04	5	30.72	11	30.55	30.50	-6	6,564	-0.09%
2022/03/03	61	31.61	18	31.82	31.45	43	6,548	0.66%
2022/03/02	2.4	30.50	20	30.61	31.05	-17.7	6,038	-0.29%
2022/03/01	0	0.00	2	29.43	29.70	-2	5,686	-0.04%
2022/02/24	4	28.58	4	28.95	28.45	0	5,737	0.00%
2022/02/23	0	0.00	1	29.25	29.30	-1	5,798	-0.02%
2022/02/22	9	29.17	0	0.00	29.10	9	5,841	0.15%
2022/02/21	4	29.65	0	0.00	29.75	4	5,842	0.07%
2022/02/18	1	29.15	3	29.15	29.35	-2	5,858	-0.03%
2022/02/17	12	29.05	0	0.00	29.00	12	6,010	0.20%
2022/02/16	1	29.00	0	0.00	29.00	1	6,077	0.02%
2022/02/14	5	29.44	4	29.51	29.20	1	6,166	0.02%
2022/02/11	2	29.25	3	29.43	29.20	-1	6,342	-0.02%
2022/02/10	1	29.25	0	0.00	29.45	1	6,355	0.02%
2022/02/09	1	29.25	3	29.45	29.45	-2	6,392	-0.03%
2022/02/08	1	28.90	3	29.02	29.20	-2	6,392	-0.03%
2022/02/07	0	0.00	3	28.30	28.75	-3	6,372	-0.05%
2022/01/25	6	27.28	3	27.20	27.20	3	6,429	0.05%
2022/01/24	0	0.00	2	27.88	27.85	-2	6,458	-0.03%
2022/01/21	4	28.33	0	0.00	28.10	4	6,530	0.06%
2022/01/20	9	28.70	1	28.65	28.60	8	6,595	0.12%
2022/01/19	10	29.12	5	29.00	28.65	5	6,694	0.07%
2022/01/18	2	28.80	0	0.00	28.70	2	6,689	0.03%
2022/01/17	3	28.63	6	28.70	28.90	-3	6,772	-0.04%
2022/01/14	6	29.00	3	29.45	28.75	3	6,950	0.04%
2022/01/13	3	29.35	0	0.00	29.35	3	7,102	0.04%
2022/01/12	3	29.10	0	0.00	29.10	3	7,191	0.04%
2022/01/11	16	29.51	2	29.90	29.30	14	7,293	0.19%
2022/01/10	14	30.30	0	0.00	30.20	14	7,483	0.19%
2022/01/07	5	31.51	46	31.78	30.80	-41	7,688	-0.53%
2022/01/06	41	30.31	5	30.39	30.25	36	7,697	0.47%
2022/01/05	4	30.65	3	30.80	30.60	1	8,095	0.01%
2022/01/03	3	31.38	0	0.00	31.20	3	9,127	0.03%
2021/12/30	1	31.70	2	31.75	31.55	-1	9,556	-0.01%
2021/12/29	0	0.00	4.4	31.59	31.90	-4.4	10,138	-0.04%
2021/12/28	3	31.30	0	0.00	31.35	3	10,712	0.03%
2021/12/27	2	31.13	2	31.10	31.00	0	11,127	0.00%
2021/12/23	1	31.20	0	0.00	31.25	1	12,855	0.01%
2021/12/22	0	0.00	5	31.30	31.05	-5	14,973	-0.03%
2021/12/21	5	30.90	0	0.00	31.05	5	16,225	0.03%
2021/12/20	6	31.08	5	31.22	31.00	1	17,505	0.01%
2021/12/17	0	0.00	4	30.96	30.80	-4	18,740	-0.02%
2021/12/16	5	30.96	0	0.00	30.90	5	19,854	0.03%
2021/12/15	2	31.03	0	0.00	31.05	2	20,506	0.01%
2021/12/14	6	31.22	3	31.75	31.10	3	21,861	0.01%
2021/12/13	3	31.60	1	31.45	31.45	2	23,383	0.01%
2021/12/10	5	31.73	0	0.00	31.50	5	23,910	0.02%
2021/12/09	5	32.15	0	0.00	32.05	5	24,007	0.02%
2021/12/08	1	32.40	3	32.50	32.45	-2	24,107	-0.01%
2021/12/03	2	31.90	3	31.93	31.85	-1	24,149	0.00%
2021/12/02	3	31.35	0	0.00	31.35	3	24,161	0.01%
2021/12/01	5	31.80	2.2	31.49	31.95	2.8	24,094	0.01%
2021/11/30	9	31.64	0	0.00	31.40	9	24,052	0.04%
2021/11/29	8.4	31.92	0	0.00	31.90	8.4	23,964	0.03%
2021/11/26	2	33.40	5	33.35	33.40	-3	23,829	-0.01%
2021/11/25	1	33.20	0	0.00	33.05	1	23,805	0.00%
2021/11/24	0	0.00	2	33.20	33.55	-2	23,765	-0.01%
2021/11/23	2	32.53	0	0.00	32.35	2	23,794	0.01%
2021/11/22	6	32.40	3	32.70	32.70	3	23,762	0.01%
2021/11/19	0	0.00	5.1	33.43	33.00	-5.1	23,672	-0.02%
2021/11/18	9	33.06	0	0.00	33.00	9	23,677	0.04%
2021/11/17	3	33.12	2	33.40	33.35	1	23,672	0.00%
2021/11/16	21	33.33	5	33.04	33.00	16	23,674	0.07%
2021/11/15	3	34.00	0	0.00	33.95	3	23,540	0.01%
2021/11/12	4	34.53	0	0.00	34.80	4	23,513	0.02%
2021/11/11	2	35.03	7	34.74	34.70	-5	23,516	-0.02%
2021/11/10	8	35.56	9	35.65	35.35	-1	23,511	0.00%
2021/11/09	2	34.55	8	34.64	34.55	-6	23,255	-0.03%
2021/11/08	2	34.50	0	0.00	34.35	2	23,225	0.01%
2021/11/05	2	34.13	1	34.20	34.20	1	23,213	0.00%
2021/11/04	6	34.13	1	34.05	34.00	5	23,204	0.02%
2021/11/03	15	34.42	73	33.88	34.40	-58	23,181	-0.25%
2021/11/02	10	34.14	3	33.97	33.75	7	23,168	0.03%
2021/11/01	1	34.40	0	0.00	34.45	1	23,137	0.00%
2021/10/29	3	34.30	12	34.12	34.40	-9	23,112	-0.04%
2021/10/28	7	34.67	1	35.10	34.60	6	23,013	0.03%
2021/10/27	3	34.95	6	35.33	35.40	-3	22,954	-0.01%
2021/10/26	4	35.56	7	35.46	35.40	-3	22,876	-0.01%
2021/10/25	1	35.95	5.5	36.26	36.25	-4.5	22,792	-0.02%
2021/10/22	18	36.23	1	36.00	36.00	17	22,749	0.07%
2021/10/21	4	37.63	8	37.79	37.45	-4	22,630	-0.02%
2021/10/20	1.2	37.06	2	37.25	37.00	-0.8	22,522	0.00%
2021/10/19	5	37.31	2	37.25	37.35	3	22,571	0.01%
2021/10/18	38	37.70	15	37.55	37.80	23	22,550	0.10%
2021/10/15	11	36.23	15	35.93	36.85	-4	22,358	-0.02%
2021/10/14	26	36.07	9	36.02	35.90	17	22,261	0.08%
2021/10/13	36.3	38.68	21	38.27	37.70	15.3	21,920	0.07%
2021/10/12	17	38.97	15.5	38.64	38.00	1.5	21,540	0.01%
2021/10/08	9	38.58	9	38.84	38.70	0	21,009	0.00%
2021/10/07	11	38.21	17.2	38.26	38.60	-6.2	20,791	-0.03%
2021/10/06	11	37.88	10	37.75	37.05	1	20,704	0.00%
2021/10/05	12	36.47	20	36.84	37.80	-8	20,263	-0.04%
2021/10/04	63	36.12	8	37.09	35.75	55	19,806	0.28%
2021/10/01	21	37.43	67	38.16	36.85	-46	19,614	-0.23%
2021/09/30	46	38.49	20	38.56	37.70	26	19,341	0.13%
2021/09/29	63	40.88	28.2	41.34	39.90	34.8	18,976	0.18%
2021/09/28	55.1	40.82	124.3	40.64	41.20	-69.2	17,900	-0.39%	大賣/
2021/09/27	25	40.10	56.1	40.18	39.70	-31.1	20,273	-0.15%
2021/09/24	28	38.83	44.4	38.94	38.95	-16.4	20,095	-0.08%
2021/09/23	16.8	37.34	29.1	37.74	37.90	-12.4	19,214	-0.06%
2021/09/22	13	35.63	58.4	36.11	36.45	-45.4	18,579	-0.24%
2021/09/17	95	36.64	50.1	36.35	35.65	44.9	18,086	0.25%
2021/09/16	28	36.00	104.4	36.36	37.15	-76.4	16,909	-0.45%	大賣/
2021/09/15	15	34.52	31	35.13	34.00	-16	15,636	-0.10%
2021/09/14	32.5	33.77	4	33.90	34.00	28.5	15,398	0.19%
2021/09/13	2	34.08	13.1	34.14	34.00	-11.1	15,526	-0.07%
2021/09/10	2	33.00	9	33.01	33.10	-7	15,655	-0.04%
2021/09/09	1	31.90	7	31.94	32.00	-6	15,754	-0.04%
2021/09/08	9	32.11	2	32.20	31.60	7	15,992	0.04%
2021/09/07	0	0.00	8	32.44	32.95	-8	16,689	-0.05%
2021/09/06	0	0.00	5	32.01	31.80	-5	16,738	-0.03%
2021/09/03	5	32.55	0	0.00	32.35	5	16,864	0.03%
2021/09/02	51	32.20	5.3	32.00	32.00	45.7	17,089	0.27%
2021/09/01	2	32.80	0	0.00	32.65	2	17,361	0.01%
2021/08/31	1	33.20	0	0.00	32.95	1	17,576	0.01%
2021/08/30	2	32.68	12	32.85	32.55	-10	17,926	-0.06%
2021/08/27	8	32.57	13	32.57	32.75	-5	18,213	-0.03%
2021/08/26	11	31.75	4	31.81	31.70	7	19,025	0.04%
2021/08/25	6	31.49	5	31.47	31.35	1	20,738	0.00%
2021/08/24	4	31.14	0	0.00	31.15	4	21,035	0.02%
2021/08/23	0	0.00	3	31.00	30.85	-3	21,719	-0.01%
2021/08/20	2	30.33	0	0.00	30.05	2	22,028	0.01%
2021/08/19	0	0.00	19	30.77	30.55	-19	22,234	-0.09%
2021/08/18	0	0.00	12	30.63	31.25	-12	22,947	-0.05%
2021/08/17	19	30.64	5	31.10	30.15	14	23,073	0.06%
2021/08/16	4	30.68	4	30.91	30.50	0	23,202	0.00%
2021/08/13	4.3	32.33	3	32.75	32.10	1.3	23,247	0.01%
2021/08/11	6	32.47	2	32.50	32.50	4	23,721	0.02%
2021/08/10	13	33.33	0	0.00	33.25	13	23,915	0.05%
2021/08/09	6	33.76	0	0.00	33.70	6	24,186	0.02%
2021/08/06	5	34.30	3	34.30	33.85	2	24,524	0.01%
2021/08/05	2	33.63	11.1	34.00	33.70	-9.1	24,927	-0.04%
2021/08/04	11	33.90	13	34.27	34.00	-2	25,165	-0.01%
2021/08/03	1	33.65	3	33.60	33.50	-2	25,522	-0.01%
2021/08/02	0	0.00	5	33.27	33.75	-5	25,844	-0.02%
2021/07/29	3	32.58	1	32.70	32.75	2	26,948	0.01%
2021/07/28	7	31.74	12.7	32.05	32.10	-5.7	27,428	-0.02%
2021/07/27	3	32.80	27	32.89	32.65	-24	28,122	-0.09%
2021/07/26	3	34.43	0	0.00	34.25	3	29,395	0.01%
2021/07/23	6	34.95	3	34.42	34.95	3	30,292	0.01%
2021/07/22	13	34.17	0	0.00	33.55	13	30,733	0.04%
2021/07/21	19	33.92	7	34.39	33.90	12	31,155	0.04%
2021/07/20	46	35.17	7	35.20	34.80	39	31,290	0.12%
2021/07/19	1	36.00	4	35.93	36.50	-3	31,526	-0.01%
2021/07/16	2.2	35.86	8	36.18	36.10	-5.8	32,416	-0.02%
2021/07/15	19	35.48	11	35.56	36.25	8	33,050	0.02%
2021/07/14	12	34.61	1	34.55	35.05	11	34,334	0.03%
2021/07/13	35	35.81	8	35.79	35.00	27	34,887	0.08%
2021/07/12	16	36.78	2	37.20	36.55	14	35,710	0.04%
2021/07/09	9	37.14	0	0.00	37.00	9	36,360	0.02%
2021/07/08	17	37.29	46	37.44	37.45	-29	36,740	-0.08%
2021/07/07	35	37.97	119	37.99	37.70	-84	37,114	-0.23%	大賣/
2021/07/06	54	39.16	59	39.66	39.60	-5	36,992	-0.01%
2021/07/05	163	39.91	22.2	39.95	39.10	140.8	36,582	0.38%	大買/鉅額交易
2021/07/02	188	41.84	113.8	42.77	38.00	74.2	35,624	0.21%	大買/大賣/
2021/07/01	6	39.83	51.3	40.09	40.80	-45.3	32,131	-0.14%
2021/06/30	24	36.68	9	36.57	37.10	15	31,205	0.05%
2021/06/29	43	36.77	13	37.43	36.30	30	30,938	0.10%
2021/06/28	11	36.36	9	36.38	36.40	2	30,515	0.01%
2021/06/25	2	35.95	2	36.10	35.90	0	30,451	0.00%
2021/06/24	5	36.13	3	35.93	36.30	2	30,419	0.01%
2021/06/23	14	35.72	13.3	35.38	35.55	0.7	30,216	0.00%
2021/06/22	3	34.90	2	34.75	35.00	1	29,952	0.00%
2021/06/21	12	34.11	8	34.22	34.10	4	29,728	0.01%
2021/06/18	15	36.03	1	35.80	35.80	14	29,486	0.05%
2021/06/17	4	36.56	18	36.88	36.85	-14	29,354	-0.05%
2021/06/16	19.3	37.17	3	37.87	36.30	16.3	29,221	0.06%
2021/06/15	1	35.80	1	36.00	35.85	0	28,506	0.00%
2021/06/11	7	35.77	1	35.80	35.75	6	28,550	0.02%
2021/06/10	15	36.13	3	35.25	35.95	12	28,699	0.04%
2021/06/09	9	36.52	21	37.69	36.25	-12	28,751	-0.04%
2021/06/08	11	37.41	25	37.71	37.20	-14	28,929	-0.05%
2021/06/07	22	38.43	34	37.67	38.15	-12	29,315	-0.04%
2021/06/04	8	38.48	26	38.24	38.25	-18	29,199	-0.06%
2021/06/03	57	39.06	31	39.35	39.00	26	29,262	0.09%
2021/06/02	51	38.82	70	39.32	37.70	-19	28,922	-0.07%
2021/06/01	16	35.96	0	0.00	36.50	16	27,258	0.06%
2021/05/31	55.2	36.54	61	36.75	36.30	-5.8	27,050	-0.02%
2021/05/28	1	34.00	15	34.32	34.20	-14	26,387	-0.05%
2021/05/27	7	33.26	2	33.68	33.05	5	26,125	0.02%
2021/05/26	64	34.19	27	33.96	33.70	37	25,938	0.14%
2021/05/25	1	32.90	8	34.26	34.45	-7	25,343	-0.03%
2021/05/24	2	31.63	5	31.48	31.35	-3	25,296	-0.01%
2021/05/21	5	30.80	1	31.30	31.55	4	25,265	0.02%
2021/05/20	3	30.98	4	31.30	30.40	-1	25,212	0.00%
2021/05/19	24	31.98	5	31.95	31.60	19	25,136	0.08%
2021/05/18	4	29.75	26	30.32	30.90	-22	24,986	-0.09%
2021/05/17	23	28.31	15	28.76	28.10	8	24,875	0.03%
2021/05/14	21	31.07	20	31.20	31.20	1	24,620	0.00%
2021/05/13	7	29.61	4	29.63	29.80	3	24,303	0.01%
2021/05/12	9	31.48	1	30.50	30.50	8	23,917	0.03%
2021/05/11	10	34.41	6	34.66	33.85	4	23,736	0.02%
2021/05/10	6.1	36.00	14.2	36.00	36.25	-8.1	23,436	-0.03%
2021/05/07	29	36.03	20	36.53	36.10	9	23,217	0.04%
2021/05/06	81.1	36.94	14	37.11	37.00	67.1	22,688	0.30%
2021/05/05	14	35.70	7	35.26	35.90	7	22,513	0.03%
2021/05/04	56	35.37	47	35.64	35.10	9	22,098	0.04%
2021/05/03	40.2	41.10	37	40.42	39.00	3.2	21,523	0.01%
2021/04/29	3	37.82	88.2	39.60	41.35	-85.2	20,315	-0.42%
2021/04/28	18	37.87	7	37.84	37.60	11	19,398	0.06%
2021/04/27	11	36.19	3	36.45	37.15	8	19,018	0.04%
2021/04/26	9	37.21	19	36.94	37.40	-10	18,623	-0.05%
2021/04/23	29	35.12	9.6	35.41	36.05	19.4	18,461	0.11%
2021/04/22	125	37.54	758	37.20	36.40	-633	18,361	-3.45%	大買/大賣/鉅額交易
2021/04/21	706	37.64	511	37.46	37.20	195	17,484	1.12%	大買/大賣/鉅額交易
2021/04/20	61	37.10	16.4	37.48	37.15	44.6	16,836	0.26%
2021/04/19	25	37.51	40.5	38.31	38.75	-15.5	15,642	-0.10%
2021/04/16	27	33.03	5	33.87	35.25	22	14,910	0.15%
2021/04/15	24	31.68	29.6	31.88	32.05	-5.6	13,874	-0.04%
2021/04/14	9	29.32	11	29.47	29.15	-2	13,338	-0.02%
2021/04/13	118	28.62	11	29.91	28.80	107	12,951	0.83%	大買/鉅額交易
2021/04/12	312	28.59	9.3	28.26	28.75	302.7	12,421	2.44%	大買/鉅額交易
2021/04/09	5	25.78	0	26.10	26.15	5	12,234	0.04%
2021/04/08	0	0.00	0	25.75	25.65	0	12,313	0.00%
2021/04/07	4	25.84	4	25.90	25.85	0	12,564	0.00%
2021/04/06	4	26.15	3	26.27	26.40	1	12,562	0.01%
2021/04/01	1	25.65	10	25.48	25.60	-9	12,538	-0.07%
2021/03/31	0	0.00	1	25.40	25.50	-1	12,650	-0.01%
2021/03/26	3	24.65	0	0.00	24.65	3	15,252	0.02%
2021/03/25	4	24.20	0	0.00	24.00	4	15,354	0.03%
2021/03/24	1	24.10	4	23.90	24.10	-3	15,359	-0.02%
2021/03/23	4	23.85	0.4	23.80	23.80	3.6	15,387	0.02%
2021/03/19	1	23.80	21	23.95	23.95	-20	15,544	-0.13%
2021/03/18	2	24.23	0	0.00	24.20	2	15,626	0.01%
2021/03/17	3	24.30	0	0.00	24.15	3	15,673	0.02%
2021/03/16	17	24.87	9	24.91	24.60	8	15,624	0.05%
2021/03/15	2	25.38	3	25.72	25.80	-1	15,413	-0.01%
2021/03/12	5	24.65	19	25.18	25.30	-14	15,193	-0.09%
2021/03/11	7	23.98	7.1	24.17	24.45	-0.1	15,074	0.00%
2021/03/10	15	23.17	31	22.94	23.30	-16	14,761	-0.11%
2021/03/09	30	22.62	5	22.94	22.70	25	14,550	0.17%
2021/03/08	22	23.14	4	23.10	23.25	18	14,315	0.13%
2021/03/05	4	21.93	0	0.00	21.70	4	13,831	0.03%
2021/03/03	0	0.00	11	21.84	22.15	-11	14,011	-0.08%
2021/02/26	6	22.05	11	22.10	22.15	-5	14,132	-0.04%
2021/02/25	1	22.20	15	22.17	22.30	-14	14,487	-0.10%
2021/02/24	4	22.10	0	0.00	21.65	4	14,774	0.03%
2021/02/23	0	0.00	16	22.21	22.25	-16	14,872	-0.11%
2021/02/22	0	0.00	3	21.92	21.90	-3	14,791	-0.02%
2021/02/19	6	21.69	6	21.97	21.90	0	14,809	0.00%
2021/02/18	1	21.60	9	22.06	21.75	-8	14,865	-0.05%
2021/02/17	10	21.05	0	0.00	21.50	10	15,052	0.07%
2021/02/05	1	20.65	12	20.90	20.70	-11	15,126	-0.07%
2021/02/04	1	20.85	0	0.00	20.80	1	15,431	0.01%
2021/02/03	0	0.00	7	21.04	21.05	-7	15,936	-0.04%
2021/02/02	0	0.00	1	20.85	20.95	-1	16,066	-0.01%
2021/02/01	0	0.00	11	20.22	20.40	-11	16,283	-0.07%
2021/01/29	15	20.22	1	20.25	20.10	14	16,551	0.08%
2021/01/28	2	20.65	2	20.65	20.65	0	16,527	0.00%
2021/01/27	1	20.40	37	21.02	20.60	-36	16,551	-0.22%
2021/01/26	3	19.70	10	19.75	19.75	-7	16,437	-0.04%
2021/01/25	1	20.10	12.4	20.07	20.15	-11.4	16,467	-0.07%
2021/01/22	6.2	19.11	13	19.11	19.30	-6.8	16,400	-0.04%
2021/01/21	3.1	18.70	25	18.76	18.70	-21.9	16,443	-0.13%
2021/01/20	4.2	18.96	5.2	18.74	18.65	-1	16,679	-0.01%
2021/01/19	21	19.84	10	19.90	19.70	11	16,937	0.06%
2021/01/18	16	20.04	5	20.12	20.00	11	17,350	0.06%
2021/01/15	6	20.22	4	20.80	20.70	2	17,316	0.01%
2021/01/14	3	21.17	0	0.00	21.20	3	17,192	0.02%
2021/01/13	11	21.52	3	21.85	21.70	8	17,145	0.05%
2021/01/12	10	21.80	4	21.90	21.50	6	17,124	0.04%
2021/01/11	2	22.75	1	22.45	22.35	1	16,962	0.01%
2021/01/08	9	22.41	75	22.25	22.25	-66	17,133	-0.39%
2021/01/07	5	22.81	72	22.77	22.60	-67	17,083	-0.39%
2021/01/06	5	22.39	3	22.93	22.05	2	16,947	0.01%
2021/01/05	5	22.68	0	0.00	22.70	5	17,181	0.03%
2021/01/04	10	22.84	13	23.03	22.95	-3	17,103	-0.02%
2020/12/31	2	22.40	24	22.64	22.60	-22	16,890	-0.13%
2020/12/30	2	22.13	11	22.67	22.15	-9	16,704	-0.05%
2020/12/29	24	21.98	9.2	21.88	21.95	14.8	16,457	0.09%
2020/12/28	75	21.93	2	21.85	22.00	73	16,379	0.45%
2020/12/25	50	21.91	16	21.94	21.90	34	16,215	0.21%
2020/12/24	38.7	21.37	18	21.58	21.90	20.7	16,067	0.13%
2020/12/23	34	21.62	23.7	21.97	21.00	10.3	15,843	0.07%
2020/12/22	68	22.39	164.4	21.77	21.45	-96.4	15,000	-0.64%	大賣/
2020/12/21	0	0.00	25	20.81	20.75	-25	13,652	-0.18%
2020/12/18	2	20.25	0	20.25	20.30	2	13,650	0.01%
2020/12/17	9	20.38	5	20.40	20.40	4	13,776	0.03%
2020/12/16	1	20.70	0	0.00	20.65	1	13,962	0.01%
2020/12/15	3	20.80	3	20.93	20.55	0	14,724	0.00%
2020/12/14	1	20.80	12	20.70	20.65	-11	16,035	-0.07%
2020/12/11	1	20.10	6.3	20.47	20.25	-5.3	15,971	-0.03%
2020/12/10	2	20.70	0	0.00	20.40	2	16,052	0.01%
2020/12/09	44	20.55	0	0.00	20.45	44	16,208	0.27%
2020/12/08	1	20.45	6	20.54	20.50	-5	16,748	-0.03%
2020/12/07	11	21.01	9	20.71	20.65	2	17,595	0.01%
2020/12/04	2	20.45	32.4	20.48	20.65	-30.4	18,007	-0.17%
2020/12/03	7	20.00	6.7	19.98	19.85	0.3	18,221	0.00%
2020/12/02	13	19.75	1	19.70	19.75	12	18,883	0.06%
2020/12/01	22	19.90	3	20.15	20.20	19	18,815	0.10%
2020/11/30	2	19.90	5	20.24	19.90	-3	18,901	-0.02%
2020/11/27	6	20.02	2	19.85	19.85	4	18,820	0.02%
2020/11/26	1	20.05	0	0.00	20.20	1	18,621	0.01%
2020/11/25	39	20.43	9	20.24	20.10	30	18,576	0.16%
2020/11/24	52	20.27	9.1	20.44	20.20	42.9	18,379	0.23%
2020/11/23	10	20.16	17	20.50	20.90	-7	17,947	-0.04%
2020/11/20	0	0.00	67	19.29	19.80	-67	17,494	-0.38%
2020/11/19	1	19.00	0	0.00	19.00	1	17,286	0.01%
2020/11/18	20	19.26	2	19.30	19.00	18	17,220	0.10%
2020/11/17	1	18.75	3	19.12	19.10	-2	17,149	-0.01%
2020/11/16	89	18.83	4	18.70	18.70	85	17,023	0.50%
2020/11/13	5	19.29	76	19.25	19.25	-71	16,657	-0.43%
2020/11/12	27	20.04	7	19.40	19.60	20	16,513	0.12%
2020/11/11	3	20.35	86	20.07	20.00	-83	16,366	-0.51%
2020/11/10	15	19.20	7	19.28	19.10	8	15,820	0.05%
2020/11/09	41	19.04	8	19.28	19.10	33	15,591	0.21%
2020/11/06	32	18.82	72.3	18.68	19.00	-40.3	15,226	-0.26%
2020/11/04	8	18.45	16	18.27	18.10	-8	14,739	-0.05%
2020/11/03	0	0.00	8.1	18.47	18.60	-8.1	14,574	-0.06%
2020/11/02	48	17.94	16	18.04	17.95	32	14,306	0.22%
2020/10/30	9	17.84	75	17.61	17.65	-66	14,143	-0.47%
2020/10/29	1	18.00	0	0.00	17.95	1	13,990	0.01%
2020/10/28	37	18.23	7.1	18.54	18.20	29.9	13,767	0.22%
2020/10/27	113	18.47	71	18.33	18.50	42	13,405	0.31%	大買/
2020/10/26	101	17.60	14.6	17.82	17.95	86.4	12,908	0.67%	大買/
2020/10/23	3	17.10	82	17.17	17.15	-79	12,334	-0.64%
2020/10/19	2	16.45	2.1	16.60	16.60	-0.1	11,907	0.00%
2020/10/16	4	16.61	7	16.67	16.45	-3	11,877	-0.03%
2020/10/15	3	16.53	8	16.50	16.65	-5	11,639	-0.04%
2020/10/14	11	16.31	2	16.30	16.40	9	11,511	0.08%
2020/10/13	10	16.27	2	16.53	16.25	8	11,336	0.07%
2020/10/08	19	16.28	9	16.32	16.35	10	10,878	0.09%
2020/10/07	2	16.25	3	16.42	16.45	-1	10,815	-0.01%
2020/10/06	2	16.25	0	0.00	16.50	2	10,738	0.02%
2020/09/30	1	15.65	5	15.65	15.70	-4	10,605	-0.04%
2020/09/29	1	15.65	0	0.00	15.85	1	10,589	0.01%
2020/09/25	4	16.15	0	0.00	15.60	4	10,431	0.04%
2020/09/23	3	16.63	5	16.60	16.25	-2	9,913	-0.02%
2020/09/21	12	17.18	0	0.00	17.10	12	9,469	0.13%
2020/09/18	27	17.60	7	17.53	17.50	20	9,205	0.22%
2020/09/17	5	17.40	38	17.51	17.55	-33	8,368	-0.39%
2020/09/16	6	15.93	3	16.02	16.20	3	6,853	0.04%
2020/09/15	1	16.05	3	15.97	16.25	-2	6,847	-0.03%
2020/09/14	3	16.00	1	16.40	15.90	2	6,652	0.03%
2020/09/11	3	16.67	1	16.50	16.20	2	6,375	0.03%
2020/09/10	3	17.08	11	16.88	17.20	-8	5,752	-0.14%
2020/09/09	19	15.86	21.2	16.26	16.15	-2.2	4,808	-0.04%
2020/09/08	22	15.22	0	0.00	15.30	22	4,004	0.55%
2020/09/07	5	15.15	30.2	15.25	15.25	-25.2	3,496	-0.72%
2020/09/03	23	13.75	6.1	13.93	13.80	16.9	2,682	0.63%
2020/09/02	0.3	13.40	2	13.25	13.45	-1.7	2,510	-0.07%
2020/09/01	0	0.00	3	13.10	13.10	-3	2,435	-0.12%
2020/08/31	5	13.10	2	13.18	13.00	3	2,447	0.12%
2020/08/28	0	0.00	2	12.95	12.90	-2	2,420	-0.08%
2020/08/25	6	12.96	10	12.95	12.95	-4	2,440	-0.16%
2020/08/21	0	0.00	1	12.80	12.75	-1	2,403	-0.04%
2020/08/20	0	0.00	6	12.35	12.35	-6	2,368	-0.25%
2020/08/19	0	12.85	0	0.00	12.90	0	2,326	0.00%
2020/08/17	10	12.95	8	13.09	13.35	2	2,223	0.09%
2020/08/13	5	12.25	0	0.00	12.30	5	2,028	0.25%
2020/07/31	0.4	11.50	0	0.00	11.50	0.4	2,149	0.02%
2020/07/28	0	0.00	0.1	11.25	11.20	-0.1	2,231	-0.01%
2020/07/24	0	0.00	1	11.95	11.80	-1	2,258	-0.04%
2020/07/22	1	12.55	0	0.00	12.55	1	2,282	0.04%
2020/07/17	1	12.65	0	0.00	12.50	1	2,338	0.04%
2020/07/10	2	12.35	1.2	12.63	12.30	0.8	2,420	0.03%
2020/07/08	1	12.45	0	0.00	12.50	1	2,413	0.04%
2020/07/07	0	12.40	0	0.00	12.45	0	2,404	0.00%
2020/07/06	0.1	12.35	0	0.00	12.40	0.1	2,404	0.00%
2020/07/03	3	12.30	0	0.00	12.30	3	2,429	0.12%
2020/06/23	1	12.50	0	0.00	12.45	1	2,545	0.04%
2020/06/22	0	0.00	1	12.95	12.60	-1	2,547	-0.04%
2020/06/16	0	0.00	1	12.05	11.95	-1	2,661	-0.04%
2020/06/12	2	11.78	0	0.00	11.80	2	2,709	0.07%
2020/06/11	1	12.10	0	0.00	12.10	1	2,687	0.04%
2020/06/10	0	12.45	0	0.00	12.45	0	2,681	0.00%
2020/06/08	1	12.45	0	0.00	12.50	1	2,713	0.04%
2020/06/04	0	0.00	1	12.40	12.20	-1	2,662	-0.04%
2020/06/03	0	0.00	10	12.20	12.30	-10	2,663	-0.38%
2020/05/29	10	11.91	0	0.00	11.85	10	2,628	0.38%
2020/05/26	0	0.00	1	12.00	11.95	-1	2,603	-0.04%
2020/05/25	0	0.00	0.1	11.90	11.90	-0.1	2,594	-0.01%
2020/05/21	2	12.20	0	0.00	12.25	2	2,576	0.08%
2020/05/20	2	12.20	1	12.15	12.20	1	2,554	0.04%
2020/05/13	0	0.00	2	12.00	12.05	-2	2,390	-0.08%
2020/04/30	0	0.00	19	12.40	12.45	-19	2,244	-0.85%
2020/04/28	1	12.00	0	0.00	11.95	1	2,210	0.05%
2020/04/23	16	11.35	71	11.85	11.80	-55	2,168	-2.54%
2020/04/21	40	10.95	0	0.00	10.85	40	2,070	1.93%
2020/04/17	30	11.50	0	0.00	11.45	30	2,022	1.48%
2020/04/15	0	0.00	0	11.45	11.45	0	1,974	0.00%
2020/04/13	0	0.00	3	11.15	11.10	-3	1,947	-0.15%
2020/04/10	0	0.00	29	10.85	10.95	-29	1,922	-1.51%
2020/04/09	1	10.60	0	0.00	10.75	1	1,925	0.05%
2020/04/08	0	0.00	11	10.33	10.65	-11	1,908	-0.58%
2020/04/07	12	10.24	0	0.00	10.30	12	1,874	0.64%
2020/04/06	15	9.97	0	0.00	10.00	15	1,846	0.81%
2020/03/30	1	9.59	1	9.83	9.93	0	1,816	0.00%
2020/03/27	1	9.72	1	9.73	9.70	0	1,795	0.00%
2020/03/26	2	9.49	11	9.71	9.55	-9	1,782	-0.50%
2020/03/25	5	9.26	6	9.46	9.70	-1	1,788	-0.06%
2020/03/24	3	8.55	3	8.75	8.90	0	1,767	0.00%
2020/03/23	7	8.27	7	8.25	8.25	0	1,763	0.00%
2020/03/20	25	8.87	8	8.79	8.73	17	1,761	0.96%
2020/03/19	13	8.94	1	9.01	8.55	12	1,720	0.70%
2020/03/18	15	9.57	20	9.53	9.50	-5	1,682	-0.30%
2020/03/17	3	9.66	3	9.70	9.64	0	1,739	0.00%
2020/03/16	3	10.18	3	10.03	10.00	0	1,754	0.00%
2020/03/13	6	10.01	2	9.90	10.45	4	1,793	0.22%
2020/03/12	2	11.15	1	10.90	10.75	1	1,721	0.06%
2020/03/11	2	11.60	5	11.52	11.50	-3	1,676	-0.18%
2020/03/10	1	11.45	1	11.60	11.60	0	1,664	0.00%
2020/03/09	3	11.75	0	0.00	11.65	3	1,639	0.18%
2020/03/05	0	0.00	2	12.25	12.25	-2	1,569	-0.13%
2020/03/04	1	11.95	1	12.05	12.05	0	1,570	0.00%
2020/03/03	4	12.05	4	12.04	12.00	0	1,607	0.00%
2020/03/02	2	11.83	2	11.88	11.90	0	1,608	0.00%
2020/02/27	3	11.98	1	11.95	11.95	2	1,613	0.12%
2020/02/26	1	12.10	1	12.10	12.15	0	1,593	0.00%
2020/02/25	1	12.15	1	12.15	12.15	0	1,583	0.00%
2020/02/21	0.3	12.40	0	0.00	12.40	0.3	1,591	0.02%
2020/02/17	2	12.18	2	12.23	12.25	0	1,674	0.00%
2020/02/14	3	12.30	2	12.28	12.25	1	1,678	0.06%
2020/02/13	2	12.43	2	12.35	12.35	0	1,688	0.00%
2020/02/12	3	12.33	3	12.35	12.35	0	1,723	0.00%
2020/02/11	2	12.25	2	12.30	12.35	0	1,771	0.00%
2020/02/10	1	12.25	1	12.25	12.25	0	1,855	0.00%
2020/02/07	0	0.00	1	12.35	12.35	-1	1,931	-0.05%
2020/02/06	0	0.00	5.4	12.47	12.55	-5.4	1,985	-0.27%
2020/02/03	5	12.61	0	0.00	12.30	5	2,168	0.23%
2020/01/31	3.1	12.47	0	0.00	12.55	3.1	2,162	0.14%
2020/01/30	1	12.95	1	12.55	12.55	0	2,176	0.00%
2020/01/20	7	13.62	2	13.60	13.60	5	2,156	0.23%
2020/01/17	1	13.60	3	13.67	13.70	-2	2,155	-0.09%
2020/01/16	3	13.73	1	13.65	13.65	2	2,160	0.09%
2020/01/15	2	13.80	2	13.75	13.75	0	2,157	0.00%
2020/01/14	2.2	13.80	2	13.85	13.90	0.2	2,153	0.01%
2020/01/13	1	13.75	1	13.80	13.80	0	2,154	0.00%
2020/01/10	1	13.80	1	13.80	13.80	0	2,180	0.00%
2020/01/08	1	13.80	1	13.70	13.70	0	2,182	0.00%
2020/01/07	15	13.95	0.5	13.95	14.00	14.5	2,160	0.67%
2020/01/06	1	14.05	1	14.10	14.10	0	2,146	0.00%
2020/01/03	5	14.00	0	0.00	14.05	5	2,119	0.24%
2019/12/31	5	13.85	0	0.00	13.85	5	2,096	0.24%
2019/12/30	17	13.90	0	0.00	13.95	17	2,091	0.81%
2019/12/27	2	14.00	4.6	13.95	14.00	-2.6	2,082	-0.13%
2019/12/20	0	0.00	2	14.10	14.20	-2	2,100	-0.10%
2019/12/19	0	0.00	2	14.15	14.25	-2	2,079	-0.10%
2019/12/18	0	0.00	1	14.50	14.50	-1	2,049	-0.05%
2019/12/17	0	0.00	8	14.45	14.50	-8	2,011	-0.40%
2019/12/13	0	0.00	5	14.04	14.05	-5	1,923	-0.26%
2019/12/11	2	13.95	5.1	14.00	13.95	-3.1	2,083	-0.15%
2019/11/28	0	0.00	1	13.65	13.70	-1	2,145	-0.05%
2019/11/27	0	0.00	0	13.50	13.60	0	2,129	0.00%
2019/11/25	1	13.35	0	0.00	13.35	1	2,119	0.05%
2019/11/21	0	0.00	0.5	13.45	13.45	-0.5	2,191	-0.02%
2019/11/19	0	0.00	1	13.50	13.50	-1	2,226	-0.04%
2019/11/07	0	0.00	1	14.10	14.25	-1	2,168	-0.05%
2019/11/04	0	0.00	2	13.90	13.90	-2	1,954	-0.10%
2019/11/01	1	13.35	1	13.40	13.60	0	1,857	0.00%
2019/10/29	0	0.00	1	13.20	13.20	-1	1,765	-0.06%
2019/10/04	0	0.00	1.1	12.61	12.70	-1.1	1,706	-0.06%
2019/10/03	1	12.65	99.8	12.60	12.75	-98.8	1,698	-5.81%
2019/09/26	0	0.00	0.9	13.15	13.25	-0.9	1,678	-0.05%
2019/09/19	0	0.00	1.5	13.11	13.10	-1.5	1,623	-0.09%
2019/09/18	1	13.15	0	0.00	13.20	1	1,597	0.06%
2019/09/16	2	13.73	1	13.70	13.55	1	1,520	0.07%
2019/09/06	0	0.00	0.8	12.80	12.80	-0.8	1,234	-0.07%
2019/08/28	0	0.00	1	12.50	12.50	-1	1,046	-0.10%
2019/08/23	0	0.00	6	12.25	12.60	-6	970	-0.62%
2019/08/20	0	0.00	1	12.25	12.35	-1	972	-0.10%
2019/08/19	0	0.00	2	12.30	12.35	-2	933	-0.21%
2019/08/13	0	0.00	5	11.55	11.45	-5	835	-0.60%
2019/08/06	1	11.45	0	0.00	11.55	1	837	0.12%
2019/07/29	5	12.05	0	0.00	12.10	5	817	0.61%
2019/07/15	0	0.00	2	12.05	12.05	-2	759	-0.26%
2019/07/01	0	0.00	1	11.90	11.90	-1	789	-0.13%
2019/06/26	1	11.75	0	0.00	11.75	1	791	0.13%
2019/06/21	1	11.65	0	0.00	11.65	1	789	0.13%
2019/05/22	3	11.95	0	0.00	11.95	3	787	0.38%
2019/05/14	1	11.45	0	0.00	11.50	1	853	0.12%
2019/05/07	0	0.00	0.5	11.80	11.80	-0.5	840	-0.05%
2019/05/02	0	0.00	1	11.85	11.95	-1	830	-0.12%
2019/04/23	0.5	11.90	0	0.00	11.95	0.5	814	0.06%
2019/04/18	1	11.90	0	0.00	11.85	1	807	0.12%
2019/04/10	1	11.90	0	0.00	12.00	1	769	0.13%
2019/04/02	1	11.95	0	0.00	11.90	1	758	0.13%
2019/03/28	0	0.00	1	11.95	12.00	-1	742	-0.13%
2019/03/07	1	12.20	3	12.20	12.20	-2	799	-0.25%
2019/03/04	0	0.00	4	12.23	12.25	-4	799	-0.50%
2019/02/19	0	0.00	13.4	12.30	12.30	-13.4	750	-1.78%
2019/02/18	0	0.00	0	12.20	12.20	0	784	-0.01%
2019/02/14	0	0.00	4	12.41	12.35	-4	769	-0.52%
2019/02/13	0	0.00	2	12.08	12.40	-2	753	-0.27%
2019/01/30	3	11.85	0	0.00	11.90	3	711	0.42%
2019/01/29	0	0.00	0.2	11.85	11.90	-0.2	739	-0.03%
2019/01/28	0	0.00	3.3	11.90	11.85	-3.3	739	-0.44%
2019/01/10	0	0.00	0	11.80	11.85	0	799	0.00%
2019/01/04	0	0.00	6	11.50	11.65	-6	821	-0.73%
2018/12/25	3	11.80	0	0.00	11.85	3	894	0.34%
2018/12/20	0	0.00	2	11.95	11.90	-2	905	-0.22%
2018/12/17	0	0.00	9	12.15	12.20	-9	954	-0.94%
2018/12/14	2	12.20	0	0.00	12.20	2	956	0.21%
2018/12/07	1	12.30	0	0.00	12.30	1	971	0.10%
2018/12/06	13	12.10	0	0.00	12.05	13	971	1.34%
2018/11/15	0	0.00	1	12.80	12.80	-1	890	-0.11%
2018/11/08	0	0.00	1	12.65	12.60	-1	847	-0.12%
2018/11/02	0	0.00	10	11.95	11.90	-10	824	-1.21%
2018/10/30	1	11.55	0	0.00	11.55	1	813	0.12%
2018/10/25	0.9	11.70	0	0.00	11.65	0.9	805	0.12%
2018/10/24	10	11.85	0	0.00	11.95	10	790	1.26%
2018/10/23	1	12.05	0	0.00	12.00	1	783	0.13%
2018/10/16	1	12.40	0	0.00	12.35	1	773	0.13%
2018/10/11	0	0.00	6	12.70	12.40	-6	744	-0.81%
2018/10/09	0.7	13.60	0	0.00	13.50	0.7	712	0.10%
2018/10/08	1	13.60	0	0.00	13.60	1	702	0.14%
2018/10/05	1	13.60	0	0.00	13.60	1	698	0.14%
2018/09/28	1	14.00	0	0.00	14.00	1	674	0.15%
2018/09/25	0	0.00	1	14.05	14.10	-1	667	-0.15%
2018/09/21	0	0.00	2	13.95	14.00	-2	635	-0.31%
2018/09/18	0	0.00	1	13.70	13.75	-1	625	-0.16%
2018/09/14	3	13.75	0	0.00	13.75	3	637	0.47%
2018/09/11	1	13.55	1	13.55	13.60	0	667	0.00%
2018/09/04	0	0.00	1	13.80	13.85	-1	686	-0.15%
2018/09/03	0	0.00	1	13.80	13.75	-1	699	-0.14%
2018/08/30	0	0.00	6	13.85	13.85	-6	716	-0.84%
2018/08/29	0	0.00	26	13.85	13.80	-26	720	-3.61%
2018/08/28	0.5	13.80	0	0.00	13.85	0.5	728	0.07%
2018/08/06	30	13.79	0	0.00	13.75	30	905	3.31%
2018/08/02	0	0.00	1	13.85	13.80	-1	933	-0.11%
2018/07/25	13	14.01	0	0.00	14.05	13	940	1.38%
2018/07/24	0	0.00	0.7	13.95	14.00	-0.7	928	-0.07%
2018/07/23	6	13.94	0	0.00	13.90	6	928	0.65%
2018/06/28	1	13.95	0	0.00	14.00	1	1,085	0.09%
2018/06/22	3	14.40	0	0.00	14.30	3	1,065	0.28%
2018/06/19	1	14.55	0	0.00	14.55	1	1,059	0.09%
2018/06/14	0	0.00	1	14.65	14.65	-1	1,060	-0.09%
2018/06/12	5	14.80	0	0.00	14.80	5	1,072	0.47%
2018/06/07	3	14.70	0	0.00	14.70	3	1,086	0.28%
2018/06/04	0	0.00	5	14.90	14.90	-5	1,102	-0.45%
2018/06/01	0	0.00	1	14.80	14.90	-1	1,101	-0.09%
2018/05/31	1	14.60	0	0.00	14.85	1	1,097	0.09%
2018/05/30	1	14.55	5	14.70	14.65	-4	1,092	-0.37%
2018/05/29	5	14.80	0	0.00	14.65	5	1,092	0.46%
2018/05/21	0	0.00	5	15.15	15.10	-5	1,147	-0.44%
2018/05/18	10	15.10	3	15.12	15.15	7	1,158	0.60%
2018/05/16	1	14.75	0	0.00	14.65	1	1,091	0.09%
2018/05/04	0	0.00	10	14.55	14.50	-10	1,240	-0.81%
2018/04/25	0	0.00	2	14.40	14.40	-2	1,481	-0.14%
2018/04/24	0	0.00	2	14.45	14.45	-2	1,505	-0.13%
2018/04/23	2	14.55	0	0.00	14.50	2	1,515	0.13%
2018/04/20	0	0.00	1	14.80	14.65	-1	1,551	-0.06%
2018/04/18	1	14.55	0	0.00	14.50	1	1,610	0.06%
2018/04/16	2	14.85	0	0.00	14.80	2	1,808	0.11%
2018/04/12	0	0.00	1	15.00	14.90	-1	1,897	-0.05%
2018/03/27	0	0.00	10.2	14.60	14.55	-10.2	2,568	-0.40%
2018/03/23	1	14.55	0	0.00	14.60	1	2,683	0.04%
2018/03/19	1	14.90	0	0.00	14.90	1	3,024	0.03%
2018/02/21	0	0.00	1	14.95	14.95	-1	3,614	-0.03%
2018/02/09	1	14.50	0	0.00	14.55	1	3,595	0.03%
2018/02/06	0	0.00	10	14.50	14.55	-10	3,611	-0.28%
2018/02/02	0	0.00	2	15.45	15.40	-2	3,664	-0.05%
2018/02/01	2	15.55	2	15.50	15.50	0	3,699	0.00%
2018/01/25	0	0.00	0.7	15.90	15.90	-0.7	3,725	-0.02%
2018/01/23	10	15.60	44	15.62	15.65	-34	3,685	-0.92%
2018/01/22	2	15.70	0	0.00	15.85	2	3,632	0.06%
2018/01/19	3	15.98	0	0.00	15.90	3	3,588	0.08%
2018/01/18	6	16.15	5	16.15	16.15	1	3,543	0.03%
2018/01/16	2	16.25	0	0.00	16.30	2	3,500	0.06%
2018/01/08	0	0.00	12	16.46	16.50	-12	3,156	-0.38%
2018/01/05	0	0.00	3	16.35	16.45	-3	3,110	-0.10%
2018/01/04	0	0.00	2	16.50	16.40	-2	3,086	-0.06%
2018/01/03	1	16.20	0.2	16.20	16.30	0.8	3,047	0.03%
2018/01/02	0	0.00	6	16.52	16.50	-6	2,973	-0.20%