台聚 (1304)-群益金鼎-嘉義券商分點個股進出

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
16.45
漲跌
▲0.15
漲幅
+0.92%
成交量
2,467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－群益金鼎-嘉義券商分點個股進出

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-嘉義券商分點個股進出
群益金鼎-嘉義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
2024/05/16	0	0.00	10	16.25	16.30	-10	2,189	-0.46%
2024/05/15	1	16.10	0	0.00	16.20	1	2,177	0.05%
2024/05/10	1	15.90	0	0.00	15.95	1	2,081	0.05%
2024/05/08	0.2	15.80	2	15.65	15.70	-1.8	2,038	-0.09%
2024/05/07	0.1	15.85	0	0.00	15.75	0.1	2,000	0.00%
2024/05/06	0.1	16.20	0	0.00	16.00	0.1	1,923	0.01%
2024/05/03	2	16.15	1	16.15	16.10	1	1,893	0.05%
2024/04/30	1.3	16.04	0	0.00	15.85	1.3	1,825	0.07%
2024/04/26	0	0.00	15	16.05	16.10	-15	1,588	-0.94%
2024/04/19	0	0.00	1.1	16.58	16.00	-1.1	1,572	-0.07%
2024/04/18	1	16.20	1	16.30	16.35	0	1,538	0.00%
2024/04/17	2	16.20	0	0.00	16.20	2	1,514	0.13%
2024/04/15	0	0.00	2	16.85	16.70	-2	1,452	-0.14%
2024/04/10	1	16.50	1	16.55	16.50	0	1,313	0.00%
2024/04/02	0	0.00	1	16.10	16.15	-1	1,224	-0.08%
2024/04/01	1	16.40	0	0.00	16.30	1	1,213	0.08%
2024/03/29	1	16.00	0	0.00	16.05	1	1,204	0.08%
2024/03/28	1	16.00	0	0.00	15.95	1	1,200	0.08%
2024/03/26	1.1	16.06	5	16.05	16.05	-3.9	1,197	-0.33%
2024/03/25	3	15.98	0	0.00	16.05	3	1,166	0.26%
2024/03/22	3	16.07	0	0.00	16.20	3	1,142	0.26%
2024/03/15	1	16.90	0	0.00	16.75	1	1,121	0.09%
2024/03/14	0	0.00	1	17.20	17.10	-1	1,089	-0.09%
2024/03/12	2	17.40	0	0.00	17.40	2	1,079	0.19%
2024/03/01	0	0.00	7	18.10	18.10	-7	1,019	-0.69%
2024/02/27	2	18.25	0	0.00	18.20	2	1,022	0.20%
2024/02/21	0	0.00	0	18.80	18.75	0	1,043	0.00%
2024/02/20	40	18.65	40	18.60	18.60	0	1,042	0.00%
2024/02/15	0	0.00	1	18.00	18.05	-1	1,070	-0.09%
2024/02/05	1	18.10	0	0.00	18.10	1	1,072	0.09%
2024/01/30	2	18.38	0	0.00	18.35	2	1,094	0.18%
2024/01/26	0	0.00	5	18.15	18.50	-5	1,118	-0.45%
2024/01/22	1	17.90	1	18.10	17.95	0	1,108	0.00%
2024/01/17	1	18.05	1	18.05	18.05	0	1,091	0.00%
2024/01/08	1	19.65	5	19.70	19.60	-4	1,244	-0.32%
2023/12/25	0	0.00	10	19.70	19.60	-10	1,265	-0.79%
2023/12/18	10	20.78	0	0.00	20.75	10	1,220	0.82%
2023/12/14	0	0.00	1	19.55	19.45	-1	1,113	-0.09%
2023/11/30	3	19.65	0	0.00	19.65	3	1,216	0.25%
2023/11/24	0	20.05	0	0.00	19.90	0	1,236	0.00%
2023/11/13	2	18.80	2	18.80	18.80	0	1,269	0.00%
2023/11/10	0	0.00	2	19.03	19.00	-2	1,304	-0.15%
2023/11/07	2	19.35	10	19.38	19.45	-8	1,339	-0.60%
2023/11/02	0	0.00	1	19.30	19.40	-1	1,368	-0.07%
2023/11/01	1	19.30	4	19.25	19.20	-3	1,400	-0.21%
2023/10/26	1	19.25	0	0.00	19.25	1	1,654	0.06%
2023/10/25	0	0.00	1	19.55	19.55	-1	1,676	-0.06%
2023/10/24	2	19.20	0	0.00	19.25	2	1,709	0.12%
2023/10/19	11	19.46	0	0.00	19.45	11	1,748	0.63%
2023/10/05	5	20.45	0	0.00	20.40	5	1,722	0.29%
2023/10/04	1	20.35	0	0.00	20.30	1	1,727	0.06%
2023/10/03	2	20.65	0	0.00	20.75	2	1,718	0.12%
2023/09/27	0	0.00	10	20.70	20.65	-10	1,798	-0.56%
2023/09/21	0	0.00	1	21.20	21.10	-1	1,967	-0.05%
2023/09/19	2	21.85	0	0.00	21.75	2	1,964	0.10%
2023/09/14	1	21.60	0	0.00	21.85	1	1,968	0.05%
2023/09/13	0	0.00	1	22.10	21.85	-1	1,988	-0.05%
2023/09/11	5	21.74	0	0.00	21.45	5	2,004	0.25%
2023/09/08	1	21.85	1	22.25	21.85	0	1,980	0.00%
2023/09/04	0	0.00	1	21.80	21.75	-1	1,922	-0.05%
2023/08/29	1	20.55	0	0.00	21.00	1	1,921	0.05%
2023/08/28	0	20.75	0	0.00	20.55	0	1,932	0.00%
2023/08/23	0	0.00	1	20.55	20.60	-1	1,928	-0.05%
2023/08/22	1	20.70	0	0.00	20.70	1	1,949	0.05%
2023/08/18	1	20.90	0	0.00	21.00	1	1,943	0.05%
2023/08/17	2	20.88	0	0.00	20.85	2	1,924	0.10%
2023/08/16	5	21.42	2	21.40	21.25	3	1,882	0.16%
2023/08/15	0	0.00	7	22.30	22.25	-7	1,837	-0.38%
2023/08/14	0	0.00	5	22.75	22.55	-5	1,830	-0.27%
2023/08/11	1	23.40	10	23.45	23.55	-9	1,820	-0.49%
2023/08/09	1	24.20	0	0.00	24.10	1	1,815	0.06%
2023/08/08	1	24.45	2	24.55	24.45	-1	1,801	-0.06%
2023/08/02	1	24.15	3	24.47	24.30	-2	1,703	-0.12%
2023/07/31	0	0.00	2	23.55	23.30	-2	1,573	-0.13%
2023/07/28	0	0.00	4	22.55	22.75	-4	1,538	-0.26%
2023/07/27	1.1	22.60	0	0.00	22.55	1.1	1,522	0.07%
2023/07/26	0	0.00	2	22.73	22.90	-2	1,496	-0.13%
2023/07/25	0	0.00	1.4	22.85	22.85	-1.4	1,475	-0.10%
2023/07/24	0	0.00	2	22.60	22.50	-2	1,450	-0.14%
2023/07/21	2	22.60	0	0.00	22.80	2	1,442	0.14%
2023/07/18	2	22.30	0	0.00	22.20	2	1,456	0.14%
2023/07/14	1	22.30	0	0.00	22.30	1	1,443	0.07%
2023/07/13	1	22.55	0	0.00	22.30	1	1,447	0.07%
2023/07/12	1	22.60	0	0.00	22.60	1	1,475	0.07%
2023/07/10	1	23.05	0	0.00	23.10	1	1,463	0.07%
2023/07/03	3	24.25	0	0.00	24.05	3	1,458	0.21%
2023/06/27	0	0.00	7	23.20	23.30	-7	1,485	-0.47%
2023/06/16	0	0.00	1	23.65	23.80	-1	1,603	-0.06%
2023/06/08	4	23.20	0	0.00	23.20	4	2,026	0.20%
2023/06/01	0	23.00	0	0.00	22.80	0	2,054	0.00%
2023/05/30	0	0.00	3	22.90	22.85	-3	2,069	-0.14%
2023/05/26	42	22.85	43	22.80	22.80	-1	2,086	-0.05%
2023/05/25	0	0.00	7	23.40	23.30	-7	2,069	-0.34%
2023/05/19	0	0.00	1	23.50	23.50	-1	2,161	-0.05%
2023/05/18	7	23.69	0	0.00	23.65	7	2,174	0.32%
2023/05/16	0	0.00	1	23.60	23.20	-1	2,166	-0.05%
2023/05/15	2	23.15	0	0.00	23.00	2	2,162	0.09%
2023/05/09	2	23.95	0	0.00	23.70	2	2,229	0.09%
2023/05/04	1	24.70	0	0.00	24.70	1	2,310	0.04%
2023/04/25	1	25.10	1	25.20	25.10	0	2,540	0.00%
2023/04/24	0	0.00	1	26.25	25.75	-1	2,555	-0.04%
2023/04/21	0	0.00	1	25.50	25.40	-1	2,592	-0.04%
2023/04/20	2	25.63	0	0.00	25.35	2	2,690	0.07%
2023/04/19	0	0.00	2	26.10	25.85	-2	2,716	-0.07%
2023/04/18	2	26.13	2	26.05	26.00	0	2,699	0.00%
2023/04/13	0	0.00	0.2	26.65	26.60	-0.2	2,636	-0.01%
2023/04/11	0	0.00	11	26.91	26.90	-11	2,635	-0.42%
2023/04/10	0	0.00	8	26.94	26.95	-8	2,662	-0.30%
2023/04/07	1	26.85	3	27.00	27.05	-2	2,666	-0.07%
2023/04/06	2	26.80	1	27.00	26.55	1	2,665	0.04%
2023/03/31	18	26.61	0	0.00	26.50	18	2,707	0.66%
2023/03/29	0	0.00	2	26.65	26.50	-2	2,903	-0.07%
2023/03/28	0	0.00	7	26.42	26.45	-7	2,953	-0.24%
2023/03/24	1	26.25	1	25.90	25.75	0	3,050	0.00%
2023/03/23	10	26.11	5	26.20	26.10	5	3,104	0.16%
2023/03/21	100	26.75	107	26.57	26.55	-7	3,134	-0.22%	大賣/
2023/03/20	0	0.00	11	26.93	26.90	-11	3,101	-0.35%
2023/03/17	0	0.00	17.2	26.15	26.30	-17.2	3,075	-0.56%
2023/03/16	0	0.00	5	25.00	24.90	-5	2,861	-0.17%
2023/03/15	0	0.00	8.4	25.23	25.10	-8.4	2,865	-0.29%
2023/03/13	0	0.00	4.1	24.85	24.90	-4.1	2,867	-0.14%
2023/03/08	1	24.80	0	0.00	24.95	1	3,079	0.03%
2023/03/03	50	24.47	51	24.44	24.40	-1	3,099	-0.03%
2023/03/01	0	24.95	0	0.00	24.75	0	3,075	0.00%
2023/02/24	0	0.00	1	25.00	25.10	-1	3,065	-0.03%
2023/02/20	0	0.00	1	25.20	25.10	-1	3,082	-0.03%
2023/02/17	0	0.00	1	24.45	24.40	-1	3,049	-0.03%
2023/02/16	0	0.00	5	24.00	23.95	-5	3,063	-0.16%
2023/02/14	0	0.00	1	24.10	24.10	-1	3,060	-0.03%
2023/02/10	11	23.65	10	24.20	23.80	1	3,078	0.03%
2023/02/07	20	24.40	22	24.46	24.40	-2	3,051	-0.07%
2023/02/06	20	24.45	23	24.58	24.60	-3	3,034	-0.10%
2023/02/03	20	23.98	20	24.40	24.35	0	3,004	0.00%
2023/02/02	0	0.00	9	24.10	24.30	-9	2,963	-0.30%
2023/02/01	0	0.00	4.1	23.95	23.90	-4.1	2,926	-0.14%
2023/01/31	1	24.05	5	24.12	23.75	-4	2,906	-0.14%
2023/01/17	0	0.00	2	23.40	23.45	-2	2,807	-0.07%
2023/01/16	2	23.25	4	23.60	23.30	-2	2,796	-0.07%
2023/01/12	10	23.25	8	23.22	23.20	2	2,804	0.07%
2023/01/11	2	22.75	2	22.95	23.30	0	2,812	0.00%
2023/01/10	26	23.15	10	22.85	22.85	16	2,796	0.57%
2023/01/09	0	0.00	1.3	22.39	22.40	-1.3	2,707	-0.05%
2023/01/06	0	0.00	0.1	22.10	21.90	-0.1	2,677	0.00%
2022/12/30	0	0.00	0.1	22.20	22.10	-0.1	2,705	0.00%
2022/12/29	25	22.00	13	22.10	22.20	12	2,693	0.45%
2022/12/28	1	22.05	1	22.25	22.10	0	2,682	0.00%
2022/12/27	0	0.00	2	22.40	22.20	-2	2,646	-0.08%
2022/12/26	0	0.00	3	22.25	22.35	-3	2,630	-0.11%
2022/12/23	2	21.50	16	21.98	22.10	-14	2,595	-0.54%
2022/12/22	0	0.00	16	21.87	21.75	-16	2,525	-0.63%
2022/12/21	0	0.00	1	21.25	20.95	-1	2,424	-0.04%
2022/12/20	16	21.12	0	0.00	20.70	16	2,354	0.68%
2022/12/19	36	21.23	21	21.11	21.10	15	2,302	0.65%
2022/12/16	2	21.60	0	0.00	21.50	2	2,245	0.09%
2022/12/15	1	22.00	2	22.18	21.75	-1	2,152	-0.05%
2022/12/14	0	0.00	7	21.73	21.70	-7	2,099	-0.33%
2022/12/13	0	0.00	14	21.67	21.40	-14	2,046	-0.68%
2022/12/09	7	21.51	3	21.23	21.05	4	1,987	0.20%
2022/12/07	3	20.87	2	20.88	20.75	1	1,869	0.05%
2022/12/06	16	21.26	1	21.25	21.05	15	1,862	0.81%
2022/12/05	1	21.80	0	0.00	21.80	1	1,835	0.05%
2022/12/02	0	0.00	1	22.10	21.90	-1	1,826	-0.05%
2022/12/01	1	22.30	0	0.00	22.25	1	1,809	0.06%
2022/11/30	2	22.15	3	22.48	22.40	-1	1,749	-0.06%
2022/11/29	1	21.00	20	20.91	20.90	-19	1,582	-1.20%
2022/11/28	5	20.30	10	20.80	20.80	-5	1,595	-0.31%
2022/11/25	2	20.65	0	0.00	20.50	2	1,582	0.13%
2022/11/23	5	20.35	0	0.00	20.45	5	1,570	0.32%
2022/11/22	2	20.65	0	0.00	20.45	2	1,584	0.13%
2022/11/21	21	20.39	0	0.00	20.50	21	1,601	1.31%
2022/11/17	0	0.00	1	20.90	20.80	-1	1,711	-0.06%
2022/11/16	1	20.60	0	0.00	20.60	1	1,726	0.06%
2022/11/15	0	0.00	20	21.00	20.95	-20	1,745	-1.15%
2022/11/14	0	0.00	1	20.80	21.00	-1	1,752	-0.06%
2022/11/09	10	20.48	0	0.00	20.60	10	1,789	0.56%
2022/11/08	0	0.00	2	20.45	20.40	-2	1,799	-0.11%
2022/11/04	3	20.08	0	0.00	20.20	3	1,849	0.16%
2022/11/03	5	20.35	0	0.00	20.30	5	1,921	0.26%
2022/10/31	5	20.35	0	0.00	20.25	5	2,054	0.24%
2022/10/26	0	0.00	5	20.40	20.40	-5	2,216	-0.23%
2022/10/25	5	20.20	0	0.00	20.10	5	2,227	0.22%
2022/10/24	0	0.00	4	20.85	20.60	-4	2,234	-0.18%
2022/10/20	0	0.00	8	20.92	21.60	-8	2,431	-0.33%
2022/10/19	0	0.00	10	21.25	21.05	-10	2,400	-0.42%
2022/10/11	1.1	20.16	0	0.00	20.20	1.1	2,749	0.04%
2022/10/04	0	0.00	5	20.65	20.75	-5	2,964	-0.17%
2022/09/29	0	0.00	1	20.15	20.15	-1	3,007	-0.03%
2022/09/28	4	19.70	0	0.00	19.70	4	3,026	0.13%
2022/09/27	0	0.00	1	20.75	20.75	-1	2,998	-0.03%
2022/09/26	2	21.03	0	0.00	20.80	2	3,003	0.07%
2022/09/22	1	21.85	0	0.00	21.95	1	3,058	0.03%
2022/09/21	6	22.13	0	0.00	22.10	6	3,066	0.20%
2022/09/20	0	0.00	0	22.60	22.75	0	3,053	0.00%
2022/09/19	10	22.55	0	0.00	22.55	10	3,056	0.33%
2022/09/15	1	23.30	1	23.30	23.20	0	3,093	0.00%
2022/09/13	0	0.00	6	23.21	23.15	-6	3,142	-0.19%
2022/09/07	0	0.00	5	22.25	22.30	-5	3,200	-0.16%
2022/09/06	6	22.48	0	0.00	22.60	6	3,244	0.18%
2022/09/02	1	23.10	3.7	23.03	23.05	-2.7	3,277	-0.08%
2022/09/01	4	23.35	0	0.00	23.40	4	3,267	0.12%
2022/08/30	1	23.45	0.2	23.70	23.70	0.8	3,290	0.02%
2022/08/29	1	23.55	0	0.00	23.45	1	3,286	0.03%
2022/08/26	0	0.00	2	24.18	24.15	-2	3,283	-0.06%
2022/08/24	0	0.00	1	24.10	24.00	-1	3,264	-0.03%
2022/08/22	0.5	24.15	0	0.00	24.10	0.5	3,183	0.02%
2022/08/15	0	0.00	20	23.80	23.65	-20	3,272	-0.61%
2022/08/12	0	0.00	1	23.75	23.70	-1	3,279	-0.03%
2022/08/10	0	0.00	3	23.33	23.40	-3	3,308	-0.09%
2022/08/09	1	22.30	2	22.43	22.65	-1	3,300	-0.03%
2022/08/08	0	0.00	1	21.80	22.00	-1	3,300	-0.03%
2022/08/05	1	21.20	0	0.00	21.30	1	3,297	0.03%
2022/08/04	2.1	21.18	3	21.57	21.25	-1	3,337	-0.03%
2022/08/03	3.1	21.99	1	21.90	22.00	2.1	3,357	0.06%
2022/08/02	2	22.45	0	0.00	22.35	2	3,461	0.06%
2022/08/01	2	22.70	0	0.00	22.75	2	3,702	0.05%
2022/07/29	20	22.75	0	0.00	22.85	20	3,934	0.51%
2022/07/27	1	24.55	0	0.00	24.80	1	3,814	0.03%
2022/07/26	2	25.20	0	0.00	25.15	2	3,718	0.05%
2022/07/25	2	25.33	0	0.00	25.35	2	3,706	0.05%
2022/07/22	0	0.00	1	25.20	25.10	-1	3,773	-0.03%
2022/07/20	7	25.97	0	0.00	25.85	7	3,744	0.19%
2022/07/19	2	25.95	0	0.00	25.95	2	3,734	0.05%
2022/07/18	1	24.55	1	24.90	25.35	0	3,722	0.00%
2022/07/13	0	0.00	2	23.83	23.60	-2	3,661	-0.05%
2022/07/12	7	22.66	10	22.76	22.40	-3	3,630	-0.08%
2022/07/08	0	0.00	2	24.58	24.25	-2	3,605	-0.06%
2022/07/07	1	23.45	5	24.10	24.10	-4	3,651	-0.11%
2022/07/06	3	23.67	0	0.00	23.60	3	3,705	0.08%
2022/07/05	0	24.25	4	24.35	24.35	-4	3,743	-0.11%
2022/07/01	7	23.96	0	0.00	23.70	7	3,809	0.18%
2022/06/27	10	25.80	0	0.00	25.95	10	3,883	0.26%
2022/06/24	0	0.00	2	25.25	25.30	-2	3,909	-0.05%
2022/06/23	2	24.25	3	24.68	24.55	-1	3,954	-0.03%
2022/06/22	0	0.00	10	24.60	24.55	-10	4,065	-0.25%
2022/06/21	10	25.20	0	0.00	25.25	10	4,104	0.24%
2022/06/20	2	24.95	14.2	24.70	24.60	-12.2	4,131	-0.30%
2022/06/17	1	25.50	0	0.00	25.50	1	4,187	0.02%
2022/06/16	10	26.15	0	0.00	25.90	10	4,297	0.23%
2022/06/15	6	26.53	1	26.60	26.55	5	4,330	0.12%
2022/06/14	0	0.00	1	25.85	25.80	-1	4,349	-0.02%
2022/06/10	0	26.25	0	0.00	26.30	0	4,424	0.00%
2022/06/09	0	26.45	0	0.00	26.35	0	4,468	0.00%
2022/06/08	11	26.25	0	0.00	26.30	11	4,600	0.24%
2022/06/06	0	0.00	4	25.85	26.00	-4	4,776	-0.08%
2022/06/02	4	25.55	0	0.00	25.65	4	4,916	0.08%
2022/05/30	0	0.00	4	25.80	25.75	-4	5,806	-0.07%
2022/05/26	4	25.70	0	0.00	25.25	4	6,344	0.06%
2022/05/24	11	25.09	0	0.00	24.90	11	6,374	0.17%
2022/05/23	5	25.57	0	0.00	25.50	5	6,346	0.08%
2022/05/20	1	26.15	10	26.15	26.15	-9	6,359	-0.14%
2022/05/19	16	25.77	0	0.00	26.05	16	6,390	0.25%
2022/05/18	0	0.00	4	26.10	26.00	-4	6,387	-0.06%
2022/05/17	25	25.40	4	25.33	25.35	21	6,376	0.33%
2022/05/16	1	24.50	0	0.00	24.65	1	6,344	0.02%
2022/05/13	1	24.00	9	23.64	24.00	-8	6,361	-0.13%
2022/05/12	10	23.50	40	23.44	23.50	-30	6,452	-0.46%
2022/05/11	35	23.87	30	23.90	23.90	5	6,429	0.08%
2022/05/10	12	24.10	8	24.29	24.45	4	6,381	0.06%
2022/05/09	74.2	25.44	8	24.71	24.55	66.2	6,286	1.05%
2022/05/06	29.2	26.96	4	27.10	27.05	25.2	6,097	0.41%
2022/05/03	3	28.90	0	0.00	28.75	3	6,064	0.05%
2022/04/29	9	29.40	0	0.00	28.95	9	6,120	0.15%
2022/04/28	0	0.00	2	28.43	28.95	-2	6,169	-0.03%
2022/04/27	1	27.60	0	0.00	27.70	1	6,091	0.02%
2022/04/26	1	28.45	1	28.40	28.40	0	6,176	0.00%
2022/04/25	5	29.05	20	29.25	28.75	-15	6,183	-0.24%
2022/04/22	12	29.80	2	29.40	29.85	10	6,157	0.16%
2022/04/21	118	29.13	1	29.05	29.45	117	6,161	1.90%	大買/鉅額交易
2022/04/20	2	28.60	0	0.00	28.65	2	6,124	0.03%
2022/04/18	0.3	28.45	0	0.00	28.40	0.3	6,317	0.00%
2022/04/14	3	28.87	0	0.00	28.95	3	6,809	0.04%
2022/04/13	17	28.28	9	28.66	28.80	8	6,888	0.12%
2022/04/12	3	27.83	3	27.90	27.80	0	6,890	0.00%
2022/04/11	1	28.55	2	28.33	28.30	-1	6,869	-0.01%
2022/04/07	0	0.00	14	29.40	29.05	-14	6,870	-0.20%
2022/04/06	0	0.00	5	29.87	29.65	-5	6,909	-0.07%
2022/03/31	1	30.20	6	30.05	30.10	-5	6,932	-0.07%
2022/03/30	1.5	30.00	1	29.90	30.00	0.5	6,948	0.01%
2022/03/25	20	30.66	1	30.70	30.40	19	6,893	0.28%
2022/03/23	15	30.13	9	30.12	30.20	6	6,799	0.09%
2022/03/22	22	30.00	1	30.15	30.20	21	6,782	0.31%
2022/03/21	1	30.00	2	29.98	29.95	-1	6,717	-0.01%
2022/03/18	2	29.00	1	29.20	29.00	1	6,681	0.01%
2022/03/17	5	28.65	10	28.89	28.90	-5	6,660	-0.08%
2022/03/16	1	28.10	0	0.00	28.20	1	6,651	0.02%
2022/03/15	1	28.80	0	0.00	28.40	1	6,657	0.02%
2022/03/14	1	28.80	0	0.00	28.85	1	6,692	0.01%
2022/03/11	13	28.66	0	0.00	28.55	13	6,705	0.19%
2022/03/10	2	28.60	2	28.50	28.50	0	6,602	0.00%
2022/03/09	4	27.94	5	27.94	28.00	-1	6,603	-0.02%
2022/03/08	31	28.10	1	29.00	28.05	30	6,583	0.46%
2022/03/07	9	29.77	0	0.00	29.65	9	6,537	0.14%
2022/03/04	13	30.59	16	30.78	30.50	-3	6,564	-0.05%
2022/03/03	26	31.63	51	31.82	31.45	-25	6,548	-0.38%
2022/03/02	8	30.24	15	30.60	31.05	-7	6,038	-0.12%
2022/02/25	1	28.60	0	0.00	28.40	1	5,692	0.02%
2022/02/24	21	28.93	0	0.00	28.45	21	5,737	0.37%
2022/02/22	1.1	29.16	2	30.05	29.10	-0.9	5,841	-0.02%
2022/02/14	2	29.20	0	0.00	29.20	2	6,166	0.03%
2022/02/11	1	29.50	0	0.00	29.20	1	6,342	0.02%
2022/02/09	0	0.00	2	29.35	29.45	-2	6,392	-0.03%
2022/01/26	0	0.00	2	27.50	27.55	-2	6,377	-0.03%
2022/01/24	2	27.50	0	0.00	27.85	2	6,458	0.03%
2022/01/21	1	28.10	0	0.00	28.10	1	6,530	0.02%
2022/01/20	4	28.78	0	0.00	28.60	4	6,595	0.06%
2022/01/19	11	29.36	7	29.07	28.65	4	6,694	0.06%
2022/01/18	3	28.75	0	0.00	28.70	3	6,689	0.04%
2022/01/17	1	28.90	0	0.00	28.90	1	6,772	0.01%
2022/01/14	12	28.78	0	0.00	28.75	12	6,950	0.17%
2022/01/12	4	29.10	1	29.35	29.10	3	7,191	0.04%
2022/01/11	12	29.68	10	29.80	29.30	2	7,293	0.03%
2022/01/10	8	30.23	0	0.00	30.20	8	7,483	0.11%
2022/01/07	20	31.76	10	31.38	30.80	10	7,688	0.13%
2022/01/06	4.1	30.32	16	30.41	30.25	-11.9	7,697	-0.15%
2022/01/05	4	30.61	5	30.60	30.60	-1	8,095	-0.01%
2022/01/04	5	30.86	20	30.85	30.85	-15	8,689	-0.17%
2021/12/30	1.3	31.72	0	0.00	31.55	1.3	9,556	0.01%
2021/12/29	0	0.00	3	31.60	31.90	-3	10,138	-0.03%
2021/12/27	1	31.10	0	0.00	31.00	1	11,127	0.01%
2021/12/24	0	0.00	2	31.55	31.20	-2	11,950	-0.02%
2021/12/21	2	30.80	0	0.00	31.05	2	16,225	0.01%
2021/12/20	2	31.05	0	0.00	31.00	2	17,505	0.01%
2021/12/17	0	0.00	1	30.85	30.80	-1	18,740	-0.01%
2021/12/15	0	0.00	1	31.00	31.05	-1	20,506	0.00%
2021/12/14	5	31.22	1	31.85	31.10	4	21,861	0.02%
2021/12/10	5	31.60	0	0.00	31.50	5	23,910	0.02%
2021/12/09	7	32.12	0	0.00	32.05	7	24,007	0.03%
2021/12/08	1	32.50	0	0.00	32.45	1	24,107	0.00%
2021/12/07	5	32.02	3	32.13	32.10	2	24,142	0.01%
2021/12/03	1	31.80	1	31.95	31.85	0	24,149	0.00%
2021/12/02	1	31.35	0	0.00	31.35	1	24,161	0.00%
2021/12/01	0	0.00	3	31.57	31.95	-3	24,094	-0.01%
2021/11/30	3	31.42	0.9	31.50	31.40	2.1	24,052	0.01%
2021/11/29	2	31.83	5	31.84	31.90	-3	23,964	-0.01%
2021/11/26	2	33.18	2	33.25	33.40	0	23,829	0.00%
2021/11/25	1	33.05	11	33.00	33.05	-10	23,805	-0.04%
2021/11/24	6	33.12	7	33.14	33.55	-1	23,765	0.00%
2021/11/23	14	32.36	2	32.35	32.35	12	23,794	0.05%
2021/11/22	11	32.35	0	0.00	32.70	11	23,762	0.05%
2021/11/18	5	33.00	0	0.00	33.00	5	23,677	0.02%
2021/11/16	6.2	33.16	1	33.05	33.00	5.2	23,674	0.02%
2021/11/15	2	34.38	1	33.95	33.95	1	23,540	0.00%
2021/11/12	2	34.63	3	34.62	34.80	-1	23,513	0.00%
2021/11/11	2	34.95	12	34.84	34.70	-10	23,516	-0.04%
2021/11/10	13	35.70	3	35.87	35.35	10	23,511	0.04%
2021/11/09	1	34.35	3	34.67	34.55	-2	23,255	-0.01%
2021/11/08	7	34.59	4	34.38	34.35	3	23,225	0.01%
2021/11/05	1	33.95	1	34.20	34.20	0	23,213	0.00%
2021/11/04	3	34.13	1	34.05	34.00	2	23,204	0.01%
2021/11/03	3	34.27	2	34.23	34.40	1	23,181	0.00%
2021/11/02	1	34.70	0	0.00	33.75	1	23,168	0.00%
2021/11/01	2	34.55	0	0.00	34.45	2	23,137	0.01%
2021/10/29	1	34.40	0	0.00	34.40	1	23,112	0.00%
2021/10/28	1	35.05	0	0.00	34.60	1	23,013	0.00%
2021/10/27	2	35.25	0	0.00	35.40	2	22,954	0.01%
2021/10/26	1	36.30	0	0.00	35.40	1	22,876	0.00%
2021/10/25	0	0.00	2	36.30	36.25	-2	22,792	-0.01%
2021/10/22	33	36.44	0	0.00	36.00	33	22,749	0.15%
2021/10/21	2	37.68	35	37.46	37.45	-33	22,630	-0.15%
2021/10/20	2	37.33	3	37.28	37.00	-1	22,522	0.00%
2021/10/19	3	37.20	4	37.33	37.35	-1	22,571	0.00%
2021/10/18	29	37.60	18	37.57	37.80	11	22,550	0.05%
2021/10/15	6	36.18	8	36.41	36.85	-2	22,358	-0.01%
2021/10/14	5	35.89	6	36.63	35.90	-1	22,261	0.00%
2021/10/13	10	38.44	32.1	38.48	37.70	-22.1	21,920	-0.10%
2021/10/12	17	38.73	49	38.40	38.00	-32	21,540	-0.15%
2021/10/08	7	38.61	11	38.49	38.70	-4	21,009	-0.02%
2021/10/07	4	37.76	11	38.00	38.60	-7	20,791	-0.03%
2021/10/06	16	38.02	11	38.03	37.05	5	20,704	0.02%
2021/10/05	29	36.80	10	36.82	37.80	19	20,263	0.09%
2021/10/04	7	36.68	5	36.87	35.75	2	19,806	0.01%
2021/10/01	19	37.81	48	37.82	36.85	-29	19,614	-0.15%
2021/09/30	56.1	38.45	29	38.81	37.70	27	19,341	0.14%
2021/09/29	90	40.84	80	41.02	39.90	10	18,976	0.05%
2021/09/28	10	40.56	82	40.48	41.20	-72	17,900	-0.40%
2021/09/27	70	40.38	70.1	40.38	39.70	-0.1	20,273	0.00%
2021/09/24	32	38.75	21.3	39.00	38.95	10.7	20,095	0.05%
2021/09/23	87	37.55	11.5	37.37	37.90	75.5	19,214	0.39%
2021/09/22	2	35.98	2	36.35	36.45	0	18,579	0.00%
2021/09/17	46	36.44	40	35.92	35.65	6	18,086	0.03%
2021/09/16	24	36.34	48	36.49	37.15	-24	16,909	-0.14%
2021/09/15	15	34.48	25	34.71	34.00	-10	15,636	-0.06%
2021/09/14	2	34.00	0	0.00	34.00	2	15,398	0.01%
2021/09/13	1	34.05	4	34.00	34.00	-3	15,526	-0.02%
2021/09/10	1	33.05	0	0.00	33.10	1	15,655	0.01%
2021/09/09	0	32.00	5	32.20	32.00	-5	15,754	-0.03%
2021/09/08	0	0.00	0.5	31.60	31.60	-0.5	15,992	0.00%
2021/09/07	0	0.00	1	32.65	32.95	-1	16,689	-0.01%
2021/08/31	1	33.10	0.4	32.80	32.95	0.6	17,576	0.00%
2021/08/27	0	0.00	0	32.40	32.75	0	18,213	0.00%
2021/08/23	0	0.00	15	30.46	30.85	-15	21,719	-0.07%
2021/08/20	45	30.09	43	30.08	30.05	2	22,028	0.01%
2021/08/19	31	30.96	30	30.55	30.55	1	22,234	0.00%
2021/08/18	30	29.77	32	30.89	31.25	-2	22,947	-0.01%
2021/08/17	5	30.76	0	0.00	30.15	5	23,073	0.02%
2021/08/16	46	30.56	51	30.71	30.50	-5	23,202	-0.02%
2021/08/11	3	32.80	2	32.80	32.50	1	23,721	0.00%
2021/08/10	36	33.58	0	0.00	33.25	36	23,915	0.15%
2021/08/09	3	33.60	4	33.85	33.70	-1	24,186	0.00%
2021/08/05	0	0.00	38	33.65	33.70	-38	24,927	-0.15%
2021/08/03	0	0.00	1	33.50	33.50	-1	25,522	0.00%
2021/08/02	0	0.00	1	33.00	33.75	-1	25,844	0.00%
2021/07/30	2	32.80	0	0.00	32.75	2	26,439	0.01%
2021/07/29	9	32.70	0	0.00	32.75	9	26,948	0.03%
2021/07/27	1	32.70	0	0.00	32.65	1	28,122	0.00%
2021/07/26	3	34.30	0	0.00	34.25	3	29,395	0.01%
2021/07/23	1	35.00	43	34.73	34.95	-42	30,292	-0.14%
2021/07/22	1	33.95	0	0.00	33.55	1	30,733	0.00%
2021/07/21	3	34.40	1	34.41	33.90	2	31,155	0.01%
2021/07/20	16	35.16	0	0.00	34.80	16	31,290	0.05%
2021/07/19	5	36.30	1	36.15	36.50	4	31,526	0.01%
2021/07/16	1	35.85	5	36.09	36.10	-4	32,416	-0.01%
2021/07/15	2	35.33	6	35.48	36.25	-4	33,050	-0.01%
2021/07/14	6	34.91	2	34.78	35.05	4	34,334	0.01%
2021/07/13	33	35.81	15	35.27	35.00	18	34,887	0.05%
2021/07/12	4	36.84	7	36.55	36.55	-3	35,710	-0.01%
2021/07/09	7	37.01	1	37.80	37.00	6	36,360	0.02%
2021/07/08	19	37.55	10	37.44	37.45	9	36,740	0.02%
2021/07/07	18	38.12	64	37.78	37.70	-46	37,114	-0.12%
2021/07/06	24	39.10	25.1	39.54	39.60	-1.1	36,992	0.00%
2021/07/05	42.1	39.83	58	39.46	39.10	-15.9	36,582	-0.04%
2021/07/02	191	42.42	160.2	40.68	38.00	30.8	35,624	0.09%	大買/大賣/
2021/07/01	7	39.66	117.8	40.26	40.80	-110.8	32,131	-0.34%	大賣/鉅額交易
2021/06/30	14	36.52	16	36.88	37.10	-2	31,205	-0.01%
2021/06/29	8	37.16	14	36.73	36.30	-6	30,938	-0.02%
2021/06/28	4	36.20	26	36.33	36.40	-22	30,515	-0.07%
2021/06/25	6	36.03	16	36.18	35.90	-10	30,451	-0.03%
2021/06/24	43	35.96	19	35.87	36.30	24	30,419	0.08%
2021/06/23	9	35.90	48	35.43	35.55	-39	30,216	-0.13%
2021/06/22	53	35.20	29	35.23	35.00	24	29,952	0.08%
2021/06/21	29	34.51	6	34.37	34.10	23	29,728	0.08%
2021/06/18	13	35.98	69	36.03	35.80	-56	29,486	-0.19%
2021/06/17	13	36.70	29	36.76	36.85	-16	29,354	-0.05%
2021/06/16	89	36.96	53	37.79	36.30	36	29,221	0.12%
2021/06/15	28	35.50	12	35.75	35.85	16	28,506	0.06%
2021/06/11	8	35.59	4	35.80	35.75	4	28,550	0.01%
2021/06/10	7	35.20	12	35.82	35.95	-5	28,699	-0.02%
2021/06/09	14.1	37.21	10.1	37.29	36.25	4	28,751	0.01%
2021/06/08	215.1	37.79	162	37.22	37.20	53.1	28,929	0.18%	大買/大賣/
2021/06/07	164.3	37.81	134.2	38.12	38.15	30.1	29,315	0.10%	大買/大賣/
2021/06/04	86	38.82	89	38.28	38.25	-3	29,199	-0.01%
2021/06/03	36.1	39.26	131	38.99	39.00	-94.9	29,262	-0.32%	大賣/
2021/06/02	60	38.28	171	39.21	37.70	-111	28,922	-0.38%	大賣/鉅額交易
2021/06/01	76.1	36.03	120	36.27	36.50	-43.9	27,258	-0.16%	大賣/
2021/05/31	30.2	36.25	85.8	36.23	36.30	-55.7	27,050	-0.21%
2021/05/28	48	34.40	10	34.26	34.20	38	26,387	0.14%
2021/05/27	20	33.43	13	33.78	33.05	7	26,125	0.03%
2021/05/26	129.1	34.01	32	33.82	33.70	97.1	25,938	0.37%	大買/
2021/05/25	1	32.55	16	34.08	34.45	-15	25,343	-0.06%
2021/05/24	3	31.68	25	31.77	31.35	-22	25,296	-0.09%
2021/05/21	4	31.20	13.5	31.59	31.55	-9.5	25,265	-0.04%
2021/05/20	23	31.12	13	31.02	30.40	10	25,212	0.04%
2021/05/19	85	31.46	13	31.47	31.60	72	25,136	0.29%
2021/05/18	74	30.77	10.5	30.20	30.90	63.5	24,986	0.25%
2021/05/17	24	28.64	1	29.85	28.10	23	24,875	0.09%
2021/05/14	7	31.39	14	31.40	31.20	-7	24,620	-0.03%
2021/05/13	8	28.91	94	29.08	29.80	-86	24,303	-0.35%
2021/05/12	51	31.05	11.2	31.77	30.50	39.8	23,917	0.17%
2021/05/11	87	34.86	74	32.96	33.85	13	23,736	0.05%
2021/05/10	19	35.89	44	36.51	36.25	-25	23,436	-0.11%
2021/05/07	492	36.69	382	36.03	36.10	110	23,217	0.47%	大買/大賣/鉅額交易
2021/05/06	47	37.17	100	37.85	37.00	-53	22,688	-0.23%
2021/05/05	162.1	35.32	153	36.20	35.90	9.1	22,513	0.04%	大買/大賣/
2021/05/04	38.2	36.48	430	35.37	35.10	-391.8	22,098	-1.77%	大賣/鉅額交易
2021/05/03	99	40.75	550	40.14	39.00	-451	21,523	-2.10%	大賣/鉅額交易
2021/04/29	23	39.55	60.1	38.83	41.35	-37.1	20,315	-0.18%
2021/04/28	267	37.59	93	38.12	37.60	174	19,398	0.90%	大買/鉅額交易
2021/04/27	107	35.95	250	36.51	37.15	-143	19,018	-0.75%	大買/大賣/鉅額交易
2021/04/26	20	36.80	14.1	37.11	37.40	5.9	18,623	0.03%
2021/04/23	74	35.00	86	35.73	36.05	-12	18,461	-0.06%
2021/04/22	27	38.53	71	38.14	36.40	-44	18,361	-0.24%
2021/04/21	21	38.13	22.2	37.54	37.20	-1.2	17,484	-0.01%
2021/04/20	111	37.14	33	37.23	37.15	78	16,836	0.46%	大買/
2021/04/19	29	37.20	13	38.59	38.75	16	15,642	0.10%
2021/04/16	54	33.14	37	34.71	35.25	17	14,910	0.11%
2021/04/15	37	31.22	77	31.79	32.05	-40	13,874	-0.29%
2021/04/14	37	29.78	17	29.90	29.15	20	13,338	0.15%
2021/04/13	9	29.22	11	28.95	28.80	-2	12,951	-0.02%
2021/04/12	1	28.70	90.3	28.71	28.75	-89.3	12,421	-0.72%
2021/04/09	10	25.84	4	26.14	26.15	6	12,234	0.05%
2021/04/08	3	25.57	1	25.55	25.65	2	12,313	0.02%
2021/04/07	250	26.02	53	25.89	25.85	197	12,564	1.57%	大買/鉅額交易
2021/04/06	79	26.33	1	26.10	26.40	78	12,562	0.62%
2021/04/01	0	0.00	38	25.60	25.60	-38	12,538	-0.30%
2021/03/31	30	25.30	0	25.40	25.50	30	12,650	0.24%
2021/03/30	26	25.15	1	25.15	25.20	25	12,840	0.19%
2021/03/29	3	24.77	1.6	24.93	24.95	1.4	13,816	0.01%
2021/03/26	1	24.15	12.5	24.35	24.65	-11.5	15,252	-0.08%
2021/03/25	40	24.22	0	0.00	24.00	40	15,354	0.26%
2021/03/23	2	23.83	0	0.00	23.80	2	15,387	0.01%
2021/03/22	0	0.00	5	24.30	24.15	-5	15,412	-0.03%
2021/03/19	107	23.89	57	23.93	23.95	50	15,544	0.32%	大買/
2021/03/18	10	24.25	1	24.15	24.20	9	15,626	0.06%
2021/03/17	101	24.60	5	24.58	24.15	96	15,673	0.61%	大買/
2021/03/16	41	25.00	6	24.97	24.60	35	15,624	0.22%
2021/03/15	2	25.70	2	25.65	25.80	0	15,413	0.00%
2021/03/12	51	24.69	38.1	24.65	25.30	12.9	15,193	0.08%
2021/03/11	30	23.99	40	24.33	24.45	-10	15,074	-0.07%
2021/03/10	6	23.03	6	22.94	23.30	0	14,761	0.00%
2021/03/09	23	22.72	11	22.70	22.70	12	14,550	0.08%
2021/03/08	356	22.90	21	22.75	23.25	335	14,315	2.34%	大買/鉅額交易
2021/03/05	17	22.05	1	21.80	21.70	16	13,831	0.12%
2021/03/04	26	22.22	32	22.22	22.25	-6	13,912	-0.04%
2021/03/03	1	21.80	10	22.00	22.15	-9	14,011	-0.06%
2021/03/02	2	21.85	1	21.80	21.65	1	14,023	0.01%
2021/02/25	0	0.00	10	21.96	22.30	-10	14,487	-0.07%
2021/02/24	21	22.10	1	22.05	21.65	20	14,774	0.14%
2021/02/23	3	22.25	5	22.23	22.25	-2	14,872	-0.01%
2021/02/22	10.8	21.94	0	0.00	21.90	10.8	14,791	0.07%
2021/02/19	0	0.00	2	21.85	21.90	-2	14,809	-0.01%
2021/02/18	3	21.67	2,794	21.54	21.75	-2,791	14,865	-18.78%	大賣/鉅額交易
2021/02/17	0	0.00	5	21.20	21.50	-5	15,052	-0.03%
2021/02/05	414	20.96	3	20.87	20.70	411	15,126	2.72%	大買/鉅額交易
2021/02/03	2	21.10	2	21.10	21.05	0	15,936	0.00%
2021/02/02	50	20.40	0	0.00	20.95	50	16,066	0.31%
2021/01/29	100	20.35	0	0.00	20.10	100	16,551	0.60%
2021/01/28	0	0.00	3	20.80	20.65	-3	16,527	-0.02%
2021/01/27	0	0.00	56	20.64	20.60	-56	16,551	-0.34%
2021/01/26	425	19.59	8	19.53	19.75	417	16,437	2.54%	大買/鉅額交易
2021/01/25	27	19.94	11	19.89	20.15	16	16,467	0.10%
2021/01/22	3	19.10	34.6	18.98	19.30	-31.6	16,400	-0.19%
2021/01/21	24	18.81	67	18.70	18.70	-43	16,443	-0.26%
2021/01/20	439	19.00	114	18.70	18.65	325	16,679	1.95%	大買/大賣/鉅額交易
2021/01/19	139	20.02	46	20.01	19.70	93	16,937	0.55%	大買/
2021/01/18	23	20.07	50	20.03	20.00	-27	17,350	-0.16%
2021/01/15	34	20.48	31	20.55	20.70	3	17,316	0.02%
2021/01/14	501	21.22	0	0.00	21.20	501	17,192	2.91%	大買/鉅額交易
2021/01/13	1,005	21.64	5	21.55	21.70	1,000	17,145	5.83%	大買/鉅額交易
2021/01/12	23	21.92	13	21.92	21.50	10	17,124	0.06%
2021/01/11	8	22.41	2	22.58	22.35	6	16,962	0.04%
2021/01/08	42	22.44	11	22.25	22.25	31	17,133	0.18%
2021/01/07	34	22.77	71.2	23.01	22.60	-37.2	17,083	-0.22%
2021/01/06	5	22.25	201	22.70	22.05	-196	16,947	-1.16%	大賣/鉅額交易
2021/01/05	30	22.71	5	22.62	22.70	25	17,181	0.15%
2021/01/04	206.8	22.85	20	23.15	22.95	186.8	17,103	1.09%	大買/鉅額交易
2020/12/31	5	22.53	4.3	22.71	22.60	0.7	16,890	0.00%
2020/12/30	27	22.26	168	22.26	22.15	-141	16,704	-0.84%	大賣/鉅額交易
2020/12/29	154	22.02	12	22.00	21.95	142	16,457	0.86%	大買/鉅額交易
2020/12/28	6	21.99	25	21.92	22.00	-19	16,379	-0.12%
2020/12/25	12	21.75	13	22.02	21.90	-1	16,215	-0.01%
2020/12/24	15	21.71	40	21.55	21.90	-25	16,067	-0.16%
2020/12/23	50.2	21.25	15	21.89	21.00	35.2	15,843	0.22%
2020/12/22	32.2	21.63	249	22.47	21.45	-216.8	15,000	-1.45%	大賣/鉅額交易
2020/12/21	1	20.05	48	20.91	20.75	-47	13,652	-0.34%
2020/12/18	7	20.26	0	0.00	20.30	7	13,650	0.05%
2020/12/17	16	20.35	4	20.40	20.40	12	13,776	0.09%
2020/12/16	1	20.55	0	0.00	20.65	1	13,962	0.01%
2020/12/15	51	20.44	2	20.45	20.55	49	14,724	0.33%
2020/12/14	8	20.79	73.1	20.92	20.65	-65.1	16,035	-0.41%
2020/12/11	3	20.23	6	20.27	20.25	-3	15,971	-0.02%
2020/12/10	23	20.35	21	20.40	20.40	2	16,052	0.01%
2020/12/09	1	20.35	0	0.00	20.45	1	16,208	0.01%
2020/12/08	11	20.67	5	20.55	20.50	6	16,748	0.04%
2020/12/07	7	21.21	6	20.72	20.65	1	17,595	0.01%
2020/12/04	6	20.41	63	20.53	20.65	-57	18,007	-0.32%
2020/12/03	0	0.00	10	19.95	19.85	-10	18,221	-0.05%
2020/12/02	2	19.98	15	19.82	19.75	-13	18,883	-0.07%
2020/12/01	2	20.00	1	20.10	20.20	1	18,815	0.01%
2020/11/30	2	20.00	0	0.00	19.90	2	18,901	0.01%
2020/11/27	11	19.91	3.1	19.95	19.85	7.9	18,820	0.04%
2020/11/26	1	20.20	4	20.15	20.20	-3	18,621	-0.02%
2020/11/25	9	20.18	3	20.27	20.10	6	18,576	0.03%
2020/11/24	19	20.61	2.8	20.24	20.20	16.2	18,379	0.09%
2020/11/23	26	20.89	42	20.57	20.90	-16	17,947	-0.09%
2020/11/20	4	19.65	1	19.60	19.80	3	17,494	0.02%
2020/11/19	1	18.95	1	19.00	19.00	0	17,286	0.00%
2020/11/18	3	19.22	0	0.00	19.00	3	17,220	0.02%
2020/11/17	0	0.00	4	19.03	19.10	-4	17,149	-0.02%
2020/11/16	14	18.69	14	18.81	18.70	0	17,023	0.00%
2020/11/13	3	19.53	51	19.25	19.25	-48	16,657	-0.29%
2020/11/12	8	19.93	17	19.80	19.60	-9	16,513	-0.05%
2020/11/11	17	20.20	45.1	20.27	20.00	-28.1	16,366	-0.17%
2020/11/10	11	19.10	14	19.24	19.10	-3	15,820	-0.02%
2020/11/09	13	19.03	2	19.10	19.10	11	15,591	0.07%
2020/11/06	2	18.63	24	18.84	19.00	-22	15,226	-0.14%
2020/11/05	2	18.20	0	0.00	18.30	2	14,840	0.01%
2020/11/04	3	18.10	0	0.00	18.10	3	14,739	0.02%
2020/11/03	2	18.55	4	18.53	18.60	-2	14,574	-0.01%
2020/11/02	2	17.80	1	18.05	17.95	1	14,306	0.01%
2020/10/30	11	18.02	11	18.00	17.65	0	14,143	0.00%
2020/10/29	2	18.10	12	17.67	17.95	-10	13,990	-0.07%
2020/10/28	13	18.55	2	18.00	18.20	11	13,767	0.08%
2020/10/27	17	18.39	1	18.40	18.50	16	13,405	0.12%
2020/10/26	6	18.32	14	17.85	17.95	-8	12,908	-0.06%
2020/10/22	0	0.00	5	16.90	17.15	-5	12,219	-0.04%
2020/10/20	1	16.65	0	0.00	16.60	1	11,987	0.01%
2020/10/19	0	0.00	1	16.55	16.60	-1	11,907	-0.01%
2020/10/16	0	0.00	12	16.73	16.45	-12	11,877	-0.10%
2020/10/15	10	16.63	4	16.53	16.65	6	11,639	0.05%
2020/10/14	27	16.33	0	0.00	16.40	27	11,511	0.23%
2020/10/13	2	16.43	1	16.60	16.25	1	11,336	0.01%
2020/10/12	0	0.00	35	16.14	16.20	-35	10,910	-0.32%
2020/10/07	30	16.50	1	16.55	16.45	29	10,815	0.27%
2020/10/06	5	16.33	3	16.40	16.50	2	10,738	0.02%
2020/10/05	42	16.00	14	16.12	16.25	28	10,644	0.26%
2020/09/30	2	15.70	50	15.70	15.70	-48	10,605	-0.45%
2020/09/28	6	15.85	6	15.90	16.00	0	10,516	0.00%
2020/09/25	12	15.88	7	16.31	15.60	5	10,431	0.05%
2020/09/24	6	16.10	7	16.26	16.00	-1	10,168	-0.01%
2020/09/23	12	16.66	0	0.00	16.25	12	9,913	0.12%
2020/09/22	2	16.90	3	16.73	17.00	-1	9,673	-0.01%
2020/09/21	4	17.50	3	17.13	17.10	1	9,469	0.01%
2020/09/18	25	17.67	27	17.54	17.50	-2	9,205	-0.02%
2020/09/17	42	17.34	41	17.62	17.55	1	8,368	0.01%
2020/09/15	3	15.80	6	16.00	16.25	-3	6,847	-0.04%
2020/09/14	1	16.00	4	16.10	15.90	-3	6,652	-0.05%
2020/09/11	19	16.10	33	16.41	16.20	-14	6,375	-0.22%
2020/09/10	78	16.82	72	16.92	17.20	6	5,752	0.10%
2020/09/09	45	15.83	75.3	16.03	16.15	-30.3	4,808	-0.63%
2020/09/08	2	15.08	1	15.50	15.30	1	4,004	0.02%
2020/09/07	38	14.78	112	15.18	15.25	-74	3,496	-2.12%	大賣/
2020/09/04	5	13.65	10	13.76	13.90	-5	2,763	-0.18%
2020/09/03	20	13.83	2	13.50	13.80	18	2,682	0.67%
2020/09/02	0	0.00	5	13.28	13.45	-5	2,510	-0.20%
2020/08/31	14	13.11	5	13.03	13.00	9	2,447	0.37%
2020/08/25	0	0.00	1	13.00	12.95	-1	2,440	-0.04%
2020/08/20	17	12.42	8	12.35	12.35	9	2,368	0.38%
2020/08/19	2	12.90	63	12.85	12.90	-61	2,326	-2.62%
2020/08/18	1	13.00	0	0.00	13.10	1	2,292	0.04%
2020/08/17	49	13.10	16	13.17	13.35	33	2,223	1.48%
2020/08/14	58	12.50	0	0.00	12.45	58	2,021	2.87%
2020/08/12	1	12.10	1	12.15	12.20	0	2,117	0.00%
2020/08/11	0	0.00	1	12.30	12.20	-1	2,127	-0.05%
2020/08/07	5	12.00	0.2	11.95	11.95	4.8	2,110	0.23%
2020/08/06	5	11.85	1	11.85	11.80	4	2,097	0.19%
2020/08/04	0	0.00	4	11.45	11.45	-4	2,117	-0.19%
2020/08/03	3	11.45	0	0.00	11.40	3	2,134	0.14%
2020/07/27	1	11.60	0	0.00	11.45	1	2,272	0.04%
2020/07/22	8	12.55	2	12.55	12.55	6	2,282	0.26%
2020/07/21	16	12.54	2	12.55	12.55	14	2,283	0.61%
2020/07/20	40	12.55	0	0.00	12.55	40	2,331	1.72%
2020/07/17	0	0.00	2	12.63	12.50	-2	2,338	-0.09%
2020/07/13	9	12.40	0	0.00	12.50	9	2,390	0.38%
2020/07/10	0	0.00	0	12.35	12.30	0	2,420	0.00%
2020/07/08	0	0.00	88	12.50	12.50	-88	2,413	-3.65%
2020/07/07	0	0.00	0.1	12.40	12.45	-0.1	2,404	-0.01%
2020/07/03	1	12.40	0	0.00	12.30	1	2,429	0.04%
2020/06/29	1	12.20	0	0.00	12.20	1	2,509	0.04%
2020/06/24	2	12.45	2	12.45	12.45	0	2,518	0.00%
2020/06/22	5	12.71	11	12.87	12.60	-6	2,547	-0.24%
2020/06/17	1	12.05	1	12.10	12.05	0	2,586	0.00%
2020/06/16	7	11.97	2	12.00	11.95	5	2,661	0.19%
2020/06/12	3	11.78	0	0.00	11.80	3	2,709	0.11%
2020/06/09	0	0.00	1	12.60	12.60	-1	2,721	-0.04%
2020/06/05	0	0.00	5	12.38	12.35	-5	2,686	-0.19%
2020/06/04	0	0.00	3	12.27	12.20	-3	2,662	-0.11%
2020/06/03	0	0.00	9	12.23	12.30	-9	2,663	-0.34%
2020/06/02	2	11.95	0	0.00	12.00	2	2,645	0.08%
2020/06/01	26	12.01	0	0.00	12.05	26	2,646	0.98%
2020/05/29	0	0.00	4	11.90	11.85	-4	2,628	-0.15%
2020/05/27	1	11.90	0	0.00	11.95	1	2,596	0.04%
2020/05/26	1	12.00	0	0.00	11.95	1	2,603	0.04%
2020/05/25	1	11.90	72	11.95	11.90	-71	2,594	-2.74%
2020/05/22	20	12.05	0	0.00	11.90	20	2,597	0.77%
2020/05/21	5	12.10	0	0.00	12.25	5	2,576	0.19%
2020/05/20	39	12.14	0	0.00	12.20	39	2,554	1.53%
2020/05/19	14	12.21	23	12.31	12.40	-9	2,509	-0.36%
2020/05/18	4	11.78	0	0.00	11.80	4	2,409	0.17%
2020/05/15	12	11.80	0	0.00	11.85	12	2,397	0.50%
2020/05/13	2	11.85	0	0.00	12.05	2	2,390	0.08%
2020/05/12	2	12.00	0	0.00	12.05	2	2,380	0.08%
2020/05/08	2	12.10	60	12.20	12.15	-58	2,336	-2.48%
2020/05/07	0	0.00	2	12.15	12.25	-2	2,322	-0.09%
2020/05/06	22	12.29	0.4	12.25	12.25	21.6	2,309	0.94%
2020/05/04	15	12.13	2	12.05	12.15	13	2,268	0.57%
2020/04/30	0	0.00	13	12.40	12.45	-13	2,244	-0.58%
2020/04/29	10	12.05	0	0.00	12.10	10	2,217	0.45%
2020/04/27	60	12.04	0	0.00	12.05	60	2,235	2.68%
2020/04/23	0	0.00	10	12.00	11.80	-10	2,168	-0.46%
2020/04/20	0	0.00	1	11.30	11.40	-1	2,023	-0.05%
2020/04/15	0	0.00	20	11.45	11.45	-20	1,974	-1.01%
2020/04/14	0	0.00	2	11.15	11.30	-2	1,957	-0.10%
2020/04/13	14	11.08	14	11.12	11.10	0	1,947	0.00%
2020/04/10	0	0.00	4	10.95	10.95	-4	1,922	-0.21%
2020/04/07	0	0.00	5	10.26	10.30	-5	1,874	-0.27%
2020/03/31	0	0.00	1.2	10.10	10.05	-1.2	1,818	-0.07%
2020/03/27	0	0.00	1	9.74	9.70	-1	1,795	-0.06%
2020/03/26	0	0.00	10	9.71	9.55	-10	1,782	-0.56%
2020/03/23	5	8.18	0	0.00	8.25	5	1,763	0.28%
2020/03/19	12	8.61	0	0.00	8.55	12	1,720	0.70%
2020/03/18	5	9.68	0	0.00	9.50	5	1,682	0.30%
2020/03/17	2	9.62	0	0.00	9.64	2	1,739	0.11%
2020/03/16	3	10.08	0	0.00	10.00	3	1,754	0.17%
2020/03/13	12	10.00	6	10.37	10.45	6	1,793	0.33%
2020/03/12	5	11.08	0	0.00	10.75	5	1,721	0.29%
2020/03/09	32	11.71	20	11.95	11.65	12	1,639	0.73%
2020/03/06	40	12.28	0	0.00	12.10	40	1,595	2.51%
2020/03/02	1	11.80	0	0.00	11.90	1	1,608	0.06%
2020/02/27	2	11.95	0	0.00	11.95	2	1,613	0.12%
2020/02/26	2	12.05	0	0.00	12.15	2	1,593	0.13%
2020/02/18	1	12.20	0	0.00	12.25	1	1,629	0.06%
2020/02/05	0	0.00	15	12.30	12.35	-15	2,088	-0.72%
2020/02/03	1	12.10	0	0.00	12.30	1	2,168	0.05%
2020/01/31	2	12.35	0	0.00	12.55	2	2,162	0.09%
2020/01/30	7	12.71	20	12.88	12.55	-13	2,176	-0.60%
2020/01/17	1	13.65	0	0.00	13.70	1	2,155	0.05%
2020/01/06	0	0.00	1	14.10	14.10	-1	2,146	-0.05%
2020/01/03	0	0.00	2	13.95	14.05	-2	2,119	-0.09%
2020/01/02	0	0.00	0.5	13.95	14.00	-0.5	2,107	-0.03%
2019/12/25	0	0.00	40	13.90	13.90	-40	2,087	-1.92%
2019/12/23	0	0.00	0	13.95	13.95	0	2,102	0.00%
2019/12/18	2	14.55	0	0.00	14.50	2	2,049	0.10%
2019/12/17	0	0.00	9.8	14.40	14.50	-9.8	2,011	-0.49%
2019/12/16	0	0.00	0	14.15	14.25	0	1,936	0.00%
2019/12/12	0	0.00	3	14.17	14.05	-3	1,941	-0.15%
2019/12/11	0	0.00	5	14.10	13.95	-5	2,083	-0.24%
2019/12/10	0	0.00	1	13.65	13.95	-1	2,068	-0.05%
2019/12/09	0	0.00	50	13.65	13.60	-50	2,023	-2.47%
2019/12/02	5	13.65	0	0.00	13.65	5	2,117	0.24%
2019/11/29	12	13.65	0	0.00	13.70	12	2,127	0.56%
2019/11/28	28	13.70	0	0.00	13.70	28	2,145	1.31%
2019/11/25	0	0.00	1	13.35	13.35	-1	2,119	-0.05%
2019/11/22	2	13.40	0	0.00	13.40	2	2,144	0.09%
2019/11/20	0	0.00	2	13.45	13.60	-2	2,232	-0.09%
2019/11/15	0	0.00	20	13.54	13.60	-20	2,246	-0.89%
2019/11/14	2	13.40	0	0.00	13.30	2	2,290	0.09%
2019/11/13	50	13.65	0	0.00	13.65	50	2,259	2.21%
2019/11/11	0	0.00	2	13.85	13.55	-2	2,256	-0.09%
2019/11/08	12	13.96	0	0.00	14.00	12	2,220	0.54%
2019/11/07	2	14.10	4	14.18	14.25	-2	2,168	-0.09%
2019/11/06	10	13.98	4	14.03	14.00	6	2,083	0.29%
2019/11/04	91	13.88	18.2	13.84	13.90	72.8	1,954	3.73%
2019/11/01	0	0.00	3	13.53	13.60	-3	1,857	-0.16%
2019/10/30	0	0.00	1	13.20	13.25	-1	1,781	-0.06%
2019/10/28	0	0.00	1	13.00	13.15	-1	1,735	-0.06%
2019/10/23	0	0.00	0	12.75	12.75	0	1,708	0.00%
2019/10/21	20	12.75	0	0.00	12.80	20	1,738	1.15%
2019/10/18	0	0.00	200	12.80	12.55	-200	1,739	-11.50%	大賣/鉅額交易
2019/10/16	0	0.00	0.1	12.90	12.95	-0.1	1,710	0.00%
2019/10/15	1	12.65	0	0.00	12.70	1	1,713	0.06%
2019/10/07	0	0.00	1	12.65	12.70	-1	1,704	-0.06%
2019/10/02	0	0.00	10.4	12.75	12.80	-10.4	1,701	-0.61%
2019/10/01	0	0.00	10	12.85	12.85	-10	1,705	-0.59%
2019/09/26	0	0.00	20	13.25	13.25	-20	1,678	-1.19%
2019/09/24	0	0.00	10	13.00	13.00	-10	1,656	-0.60%
2019/09/19	2	13.10	0	0.00	13.10	2	1,623	0.12%
2019/09/18	10	13.20	0	0.00	13.20	10	1,597	0.63%
2019/09/17	200	13.51	1	13.50	13.45	199	1,555	12.80%	大買/鉅額交易
2019/09/16	10	13.80	62	13.47	13.55	-52	1,520	-3.42%
2019/09/11	0	0.00	150	12.90	12.90	-150	1,273	-11.78%	大賣/鉅額交易
2019/09/06	200	12.75	10	12.85	12.80	190	1,234	15.39%	大買/鉅額交易
2019/09/05	0	0.00	2	13.10	13.05	-2	1,186	-0.17%
2019/08/30	0	0.00	6	12.63	12.65	-6	1,083	-0.55%
2019/08/28	0	0.00	1	12.45	12.50	-1	1,046	-0.10%
2019/08/27	0	0.00	2	12.63	12.55	-2	1,038	-0.19%
2019/08/26	0	0.00	10	12.60	12.60	-10	1,018	-0.98%
2019/08/20	15	12.20	1	12.30	12.35	14	972	1.44%
2019/08/19	5	12.30	1	12.20	12.35	4	933	0.43%
2019/08/15	20	11.75	0	0.00	11.80	20	853	2.34%
2019/07/17	0	0.00	2	12.15	12.15	-2	774	-0.26%
2019/07/04	0	0.00	1	12.10	12.10	-1	802	-0.12%
2019/07/03	10	12.00	3	12.00	12.05	7	806	0.87%
2019/07/01	1	11.90	0	0.00	11.90	1	789	0.13%
2019/06/10	3	11.75	0	0.00	11.70	3	819	0.37%
2019/05/29	0	0.00	3	12.10	12.00	-3	828	-0.36%
2019/05/16	0	0.00	3	11.80	11.75	-3	811	-0.37%
2019/05/08	4	11.75	5	11.70	11.75	-1	840	-0.12%
2019/05/06	1.1	11.75	0	0.00	11.75	1.1	841	0.14%
2019/04/24	0	0.00	10	12.05	12.00	-10	830	-1.21%
2019/04/18	10	11.90	0	0.00	11.85	10	807	1.24%
2019/04/16	0	0.00	10	12.05	12.05	-10	787	-1.27%
2019/04/15	5	11.95	0	0.00	12.05	5	788	0.63%
2019/04/09	10	11.90	0	0.00	12.00	10	763	1.31%
2019/03/29	0	0.00	6	12.00	12.05	-6	739	-0.81%
2019/03/26	0	0.00	3	12.00	12.00	-3	752	-0.40%
2019/03/25	0	0.00	7	11.95	12.00	-7	755	-0.93%
2019/03/21	0	0.00	6	12.00	12.05	-6	745	-0.80%
2019/03/20	5	12.00	0	0.00	12.05	5	733	0.68%
2019/03/19	2	12.05	0	0.00	12.05	2	729	0.27%
2019/03/18	3	12.05	0	0.00	12.10	3	723	0.41%
2019/03/15	5	12.05	0	0.00	12.00	5	721	0.69%
2019/03/11	1	12.10	0	0.00	12.10	1	749	0.13%
2019/02/26	3	12.40	3	12.40	12.35	0	782	0.00%
2019/02/22	10	12.30	0	0.00	12.35	10	774	1.29%
2019/02/20	0	0.00	5	12.30	12.40	-5	754	-0.66%
2019/02/18	0	12.20	0	0.00	12.20	0	784	0.00%
2019/02/14	0	0.00	1	12.45	12.35	-1	769	-0.13%
2019/02/13	3	12.00	3	12.35	12.40	0	753	0.00%
2019/01/11	2	11.75	0	0.00	11.80	2	794	0.25%
2018/12/25	1	11.85	0	0.00	11.85	1	894	0.11%
2018/12/19	1	11.95	0	0.00	12.00	1	905	0.11%
2018/12/12	0	0.00	50	12.10	12.15	-50	964	-5.18%
2018/12/06	1	12.10	0	0.00	12.05	1	971	0.10%
2018/12/05	10	12.30	0	0.00	12.35	10	960	1.04%
2018/12/04	51	12.40	0	0.00	12.50	51	961	5.31%
2018/12/03	0	0.00	2	12.28	12.30	-2	949	-0.21%
2018/11/30	2	12.45	0	0.00	11.70	2	931	0.21%
2018/11/26	0.8	12.65	1	12.70	12.70	-0.2	877	-0.03%
2018/11/20	0	0.00	6	12.80	12.75	-6	875	-0.68%
2018/11/19	1.5	12.85	0	0.00	12.85	1.5	878	0.18%
2018/11/14	0	12.50	0	0.00	12.45	0	851	0.00%
2018/11/12	0.6	12.65	0	0.00	12.65	0.6	849	0.07%
2018/11/09	0	0.00	1	12.55	12.55	-1	849	-0.12%
2018/11/07	0	0.00	1	12.45	12.45	-1	839	-0.12%
2018/10/26	1	11.70	0	0.00	11.50	1	811	0.12%
2018/10/24	1	11.95	5	11.95	11.95	-4	790	-0.51%
2018/10/23	5	12.05	0	0.00	12.00	5	783	0.64%
2018/10/19	0	0.00	10	12.05	12.10	-10	780	-1.28%
2018/10/17	4	12.43	0	0.00	12.40	4	773	0.52%
2018/10/12	3	12.30	0	0.00	12.70	3	748	0.40%
2018/10/11	2	12.70	0	0.00	12.40	2	744	0.27%
2018/10/09	0	0.00	1.2	13.60	13.50	-1.2	712	-0.17%
2018/10/05	1	13.65	0	0.00	13.60	1	698	0.14%
2018/10/04	5	13.95	0	0.00	13.80	5	676	0.74%
2018/10/03	0	0.00	2	14.00	14.00	-2	668	-0.30%
2018/09/26	0	0.00	2	14.10	14.20	-2	664	-0.30%
2018/09/25	2	14.25	3	14.25	14.10	-1	667	-0.15%
2018/09/21	1	13.80	0	0.00	14.00	1	635	0.16%
2018/09/20	5	13.80	5	13.76	13.75	0	606	0.00%
2018/09/19	2	13.75	0	0.00	13.75	2	612	0.33%
2018/09/04	1	13.80	0	0.00	13.85	1	686	0.15%
2018/09/03	1	13.75	0	0.00	13.75	1	699	0.14%
2018/08/30	0	0.00	2	13.85	13.85	-2	716	-0.28%
2018/08/29	0	0.00	0.4	13.80	13.80	-0.4	720	-0.05%
2018/08/28	0	0.00	13	13.80	13.85	-13	728	-1.78%
2018/08/23	9	13.71	0	0.00	13.80	9	756	1.19%
2018/08/21	5	13.65	0.2	13.65	13.65	4.8	748	0.65%
2018/08/20	1	13.70	0	0.00	13.65	1	758	0.13%
2018/08/17	0	0.00	3	13.60	13.75	-3	760	-0.39%
2018/08/09	0	0.00	2	13.90	13.90	-2	878	-0.23%
2018/08/08	2	13.85	1	13.85	13.85	1	883	0.11%
2018/08/03	2	13.75	0	0.00	13.85	2	916	0.22%
2018/07/25	10	14.00	0	0.00	14.05	10	940	1.06%
2018/07/24	0	0.00	4	13.95	14.00	-4	928	-0.43%
2018/07/23	5	13.95	0	0.00	13.90	5	928	0.54%
2018/07/20	0	0.00	2	13.95	14.00	-2	932	-0.21%
2018/07/17	1	13.95	0	0.00	13.95	1	941	0.11%
2018/07/16	0	0.00	1	14.00	14.00	-1	950	-0.11%
2018/07/11	0	0.00	3	13.80	13.75	-3	990	-0.30%
2018/07/10	1	13.80	0	0.00	13.75	1	995	0.10%
2018/07/09	2	13.60	1	13.85	13.80	1	1,007	0.10%
2018/07/06	2	13.70	0	0.00	13.65	2	1,064	0.19%
2018/07/04	4	13.95	0	0.00	14.00	4	1,060	0.38%
2018/06/28	0	0.00	4	14.05	14.00	-4	1,085	-0.37%
2018/06/27	2	14.00	10	14.00	14.00	-8	1,089	-0.73%
2018/06/26	2	14.15	0	0.00	14.10	2	1,076	0.19%
2018/06/22	11	14.30	0	0.00	14.30	11	1,065	1.03%
2018/06/20	1	14.50	0	0.00	14.50	1	1,061	0.09%
2018/06/19	2	14.55	0	0.00	14.55	2	1,059	0.19%
2018/06/14	0	0.00	13	14.70	14.65	-13	1,060	-1.23%
2018/06/13	2	14.75	0	0.00	14.75	2	1,057	0.19%
2018/06/12	0	0.00	4	14.83	14.80	-4	1,072	-0.37%
2018/06/11	4	14.68	0	0.00	14.65	4	1,068	0.37%
2018/06/08	0	0.00	16	14.76	14.80	-16	1,088	-1.47%
2018/06/07	4	14.73	0.2	14.70	14.70	3.8	1,086	0.35%
2018/06/06	0	0.00	1	14.80	14.80	-1	1,103	-0.09%
2018/06/05	4	14.75	0	0.00	14.65	4	1,104	0.36%
2018/06/01	0	0.00	12	14.85	14.90	-12	1,101	-1.09%
2018/05/31	5	14.60	0	0.00	14.85	5	1,097	0.46%
2018/05/28	1	14.75	0	0.00	14.70	1	1,099	0.09%
2018/05/24	9	14.93	10	14.90	14.90	-1	1,135	-0.09%
2018/05/23	4	14.90	0	0.00	15.00	4	1,144	0.35%
2018/05/21	0	0.00	2	15.15	15.10	-2	1,147	-0.17%
2018/05/18	5	15.15	3	15.18	15.15	2	1,158	0.17%
2018/05/16	2	14.70	0	0.00	14.65	2	1,091	0.18%
2018/05/14	2	14.65	0	0.00	14.65	2	1,180	0.17%
2018/05/09	1	14.50	0	0.00	14.50	1	1,182	0.08%
2018/04/27	2	14.35	0	0.00	14.35	2	1,361	0.15%
2018/04/25	1	14.40	0.1	14.40	14.40	0.9	1,481	0.06%
2018/04/13	20	14.90	0	0.00	14.85	20	1,861	1.07%
2018/04/12	10.8	14.94	0	0.00	14.90	10.8	1,897	0.57%
2018/04/03	10	14.45	0	0.00	14.55	10	2,062	0.48%
2018/03/31	0	0.00	5	14.50	14.55	-5	2,302	-0.22%
2018/03/30	1	14.55	0	0.00	14.60	1	2,442	0.04%
2018/03/29	15	14.63	0	0.00	14.55	15	2,480	0.60%
2018/03/27	0	0.00	1	14.60	14.55	-1	2,568	-0.04%
2018/03/23	1	14.60	11	14.55	14.60	-10	2,683	-0.37%
2018/03/21	1	14.90	0	0.00	14.80	1	2,733	0.04%
2018/03/16	2	14.85	0	0.00	14.85	2	3,054	0.07%
2018/03/15	1	14.90	0	0.00	14.90	1	3,072	0.03%
2018/03/14	4	15.10	0	0.00	15.10	4	3,114	0.13%
2018/03/12	0	0.00	0	15.10	15.20	0	3,213	0.00%
2018/03/07	3	14.85	0	0.00	14.85	3	3,490	0.09%
2018/03/06	2	14.85	0	0.00	14.90	2	3,530	0.06%
2018/02/27	0	0.00	3	15.33	15.30	-3	3,584	-0.08%
2018/02/26	0	0.00	5	15.10	15.10	-5	3,561	-0.14%
2018/02/21	5	14.75	6	14.95	14.95	-1	3,614	-0.03%
2018/02/12	20	14.50	0	0.00	14.60	20	3,608	0.55%
2018/02/09	1	14.55	7	14.51	14.55	-6	3,595	-0.17%
2018/02/08	0	0.00	5	14.65	14.70	-5	3,598	-0.14%
2018/02/07	5	14.70	0	0.00	14.50	5	3,602	0.14%
2018/02/06	0	0.00	8	14.61	14.55	-8	3,611	-0.22%
2018/02/01	0	0.00	1	15.50	15.50	-1	3,699	-0.03%
2018/01/30	4	15.60	0	0.00	15.60	4	3,701	0.11%
2018/01/26	0	0.00	4	15.80	15.85	-4	3,738	-0.11%
2018/01/25	0	0.00	3	15.93	15.90	-3	3,725	-0.08%
2018/01/24	2	15.65	0	0.00	15.80	2	3,705	0.05%
2018/01/23	6	15.60	0	0.00	15.65	6	3,685	0.16%
2018/01/22	5	15.81	0.5	15.85	15.85	4.5	3,632	0.12%
2018/01/19	4	15.98	0	0.00	15.90	4	3,588	0.11%
2018/01/18	1	16.15	0	0.00	16.15	1	3,543	0.03%
2018/01/17	4	16.23	0	0.00	16.15	4	3,522	0.11%
2018/01/16	3	16.25	0	0.00	16.30	3	3,500	0.09%
2018/01/15	3	16.35	7	16.40	16.35	-4	3,471	-0.12%
2018/01/11	1	16.50	0	0.00	16.55	1	3,407	0.03%
2018/01/10	3	16.73	9	16.85	16.70	-6	3,365	-0.18%
2018/01/09	2	16.55	0	0.00	16.55	2	3,197	0.06%
2018/01/08	5	16.49	0	0.00	16.50	5	3,156	0.16%
2018/01/04	3	16.35	4	16.53	16.40	-1	3,086	-0.03%
2018/01/03	5	16.35	0	0.00	16.30	5	3,047	0.16%
2018/01/02	7	16.47	6	16.45	16.50	1	2,973	0.03%