台聚 (1304)-凱基-松山券商分點個股進出

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
15.85
漲跌
▼0.55
漲幅
-3.35%
成交量
10,940張
產業
上市塑膠類股▼1.11%
800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－凱基-松山券商分點個股進出

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

凱基-松山券商分點個股進出
凱基-松山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
2024/04/30	5	16.10	0	0.00	15.85	5	1,825	0.27%
2024/04/25	35	16.06	0	0.00	16.05	35	1,578	2.22%
2024/04/24	10	16.25	0	0.00	16.20	10	1,575	0.63%
2024/04/23	2	16.45	0	0.00	16.35	2	1,604	0.12%
2024/04/18	0	0.00	1	16.20	16.35	-1	1,538	-0.06%
2024/04/17	5	16.25	19.6	16.20	16.20	-14.6	1,514	-0.96%
2024/04/15	1	16.80	2	16.78	16.70	-1	1,452	-0.07%
2024/04/10	8	16.60	1.6	16.54	16.50	6.4	1,313	0.49%
2024/04/09	1	16.50	0	0.00	16.60	1	1,297	0.08%
2024/04/08	6	16.05	0	0.00	16.00	6	1,257	0.48%
2024/04/03	0	0.00	2	15.95	15.95	-2	1,238	-0.16%
2024/04/01	0	0.00	6	16.35	16.30	-6	1,213	-0.49%
2024/03/28	1	16.05	0	0.00	15.95	1	1,200	0.08%
2024/03/26	1	16.05	0	0.00	16.05	1	1,197	0.08%
2024/03/22	0	16.20	0	0.00	16.20	0	1,142	0.00%
2024/03/21	0	0.00	1	16.35	16.40	-1	1,175	-0.09%
2024/03/20	1	16.15	10	16.20	16.10	-9	1,184	-0.76%
2024/03/19	0	0.00	4	16.65	16.50	-4	1,162	-0.34%
2024/03/15	5	16.90	0	0.00	16.75	5	1,121	0.45%
2024/03/13	4	17.11	0	0.00	17.15	4	1,079	0.37%
2024/03/11	1	17.10	0	0.00	17.30	1	1,080	0.09%
2024/03/08	42	17.21	0	0.00	17.00	42	1,083	3.88%
2024/03/07	31	17.55	0	0.00	17.55	31	1,055	2.94%
2024/02/29	10	18.20	0	0.00	18.20	10	1,021	0.98%
2024/02/23	1	18.55	0	0.00	18.55	1	1,027	0.10%
2024/02/20	0	0.00	10	18.70	18.60	-10	1,042	-0.96%
2024/02/15	0	0.00	3	17.95	18.05	-3	1,070	-0.28%
2024/02/02	0	0.00	1	18.45	18.40	-1	1,079	-0.09%
2024/02/01	3	18.40	0	0.00	18.50	3	1,085	0.28%
2024/01/31	10	18.35	0	0.00	18.30	10	1,094	0.91%
2024/01/29	0	0.00	10	18.75	18.75	-10	1,107	-0.90%
2024/01/26	0	0.00	0	18.60	18.50	0	1,118	0.00%
2024/01/25	1	18.35	0	0.00	18.15	1	1,117	0.09%
2024/01/23	10	18.15	3	18.05	18.25	7	1,110	0.63%
2024/01/19	0	0.00	8	17.90	17.90	-8	1,108	-0.72%
2024/01/17	0	18.15	11	18.22	18.05	-11	1,091	-1.01%
2024/01/16	0	0.00	2	18.80	18.80	-2	1,042	-0.19%
2024/01/15	0	0.00	0	19.15	19.10	0	1,033	0.00%
2024/01/12	4	19.18	0	0.00	19.15	4	1,064	0.38%
2024/01/10	0	0.00	0.1	19.20	19.10	-0.1	1,236	-0.01%
2024/01/04	0	0.00	6.8	19.62	19.60	-6.8	1,251	-0.54%
2024/01/02	1	19.55	0	0.00	19.75	1	1,271	0.08%
2023/12/22	0.1	20.10	0	0.00	19.95	0.1	1,251	0.00%
2023/12/18	10	20.80	2.2	20.55	20.75	7.8	1,220	0.64%
2023/12/15	3.1	20.00	9	19.91	20.20	-5.9	1,151	-0.51%
2023/12/14	0	0.00	1.1	19.55	19.45	-1.1	1,113	-0.09%
2023/12/13	2	19.25	0.1	19.35	19.20	2	1,107	0.18%
2023/12/12	0	0.00	3	19.25	19.25	-3	1,122	-0.27%
2023/12/08	0	0.00	1	19.55	19.55	-1	1,152	-0.09%
2023/12/04	6	20.00	0.2	19.95	19.95	5.8	1,212	0.48%
2023/12/01	0	0.00	0	19.80	19.80	0	1,211	0.00%
2023/11/27	0	0.00	0.2	19.85	19.75	-0.2	1,233	-0.01%
2023/11/20	0	0.00	0.2	19.95	19.95	-0.2	1,239	-0.02%
2023/11/17	0	0.00	10	19.67	19.90	-10	1,243	-0.80%
2023/11/16	0	0.00	0.1	19.90	19.90	-0.1	1,250	-0.01%
2023/11/15	0.1	19.45	0	0.00	19.75	0.1	1,245	0.01%
2023/11/13	1	18.85	0	19.00	18.80	1	1,269	0.08%
2023/11/10	16	19.00	0	0.00	19.00	16	1,304	1.23%
2023/11/03	0	0.00	0.2	19.35	19.30	-0.2	1,361	-0.01%
2023/10/23	0	0.00	0.1	19.30	19.20	-0.1	1,735	-0.01%
2023/10/20	15	19.02	10	19.00	19.10	5	1,762	0.28%
2023/10/18	2	19.85	0	0.00	20.30	2	1,730	0.12%
2023/10/16	0	0.00	0	20.30	20.45	0	1,618	0.00%
2023/10/13	25	20.26	0	20.25	20.25	25	1,643	1.52%
2023/10/12	0	0.00	0	20.35	20.45	0	1,664	0.00%
2023/10/11	11	20.09	0	0.00	20.10	11	1,676	0.66%
2023/10/05	10	20.35	0	20.40	20.40	10	1,722	0.58%
2023/10/03	1	20.60	0	0.00	20.75	1	1,718	0.06%
2023/10/02	0	0.00	0.1	20.75	20.70	-0.1	1,736	0.00%
2023/09/28	5	20.75	0	0.00	20.75	5	1,769	0.28%
2023/09/27	10.2	20.70	0	0.00	20.65	10.2	1,798	0.57%
2023/09/26	0	0.00	0	21.20	20.80	0	1,860	0.00%
2023/09/20	0.2	21.50	0	0.00	21.50	0.2	1,959	0.01%
2023/09/18	1	21.85	0	0.00	21.80	1	1,969	0.05%
2023/09/15	5	21.85	0	0.00	21.80	5	1,981	0.25%
2023/09/14	5.1	21.65	5	21.75	21.85	0.1	1,968	0.00%
2023/09/13	0	0.00	5	21.90	21.85	-5	1,988	-0.25%
2023/09/12	5	21.40	0	0.00	21.35	5	2,011	0.25%
2023/09/11	5	21.75	0	0.00	21.45	5	2,004	0.25%
2023/09/08	0	0.00	12	22.05	21.85	-12	1,980	-0.61%
2023/09/06	5	21.25	0	0.00	21.10	5	1,934	0.26%
2023/09/05	0.1	21.60	0	0.00	21.45	0.1	1,927	0.00%
2023/09/04	0	0.00	6	21.63	21.75	-6	1,922	-0.31%
2023/08/30	0	0.00	1	21.05	21.10	-1	1,919	-0.05%
2023/08/29	0.2	20.93	30	20.85	21.00	-29.8	1,921	-1.55%
2023/08/24	1	20.55	0	0.00	20.60	1	1,925	0.05%
2023/08/23	2	20.55	0	0.00	20.60	2	1,928	0.10%
2023/08/21	0	0.00	5	21.05	21.10	-5	1,949	-0.26%
2023/08/18	7	20.90	0	0.00	21.00	7	1,943	0.36%
2023/08/17	5	20.70	0	0.00	20.85	5	1,924	0.26%
2023/08/16	16	21.49	2	21.65	21.25	14	1,882	0.74%
2023/08/15	8	22.30	0	0.00	22.25	8	1,837	0.44%
2023/08/14	1	22.75	0	0.00	22.55	1	1,830	0.05%
2023/08/08	10	24.35	10	24.60	24.45	0	1,801	0.00%
2023/08/02	2	24.45	13	24.56	24.30	-11	1,703	-0.65%
2023/08/01	1	23.65	0	0.00	23.60	1	1,583	0.06%
2023/07/31	0	0.00	11	23.24	23.30	-11	1,573	-0.70%
2023/07/28	5	22.50	1	22.75	22.75	4	1,538	0.26%
2023/07/25	1	22.90	1	23.00	22.85	0	1,475	0.00%
2023/07/21	0	0.00	5	22.75	22.80	-5	1,442	-0.35%
2023/07/18	11	22.45	1	22.35	22.20	10	1,456	0.69%
2023/07/17	1	22.20	0	0.00	22.30	1	1,441	0.07%
2023/07/13	1	22.50	0	0.00	22.30	1	1,447	0.07%
2023/07/12	10	22.70	2	22.70	22.60	8	1,475	0.54%
2023/07/11	10	23.10	2	23.15	23.10	8	1,450	0.55%
2023/07/07	10	23.25	0	0.00	23.15	10	1,469	0.68%
2023/07/05	0	0.00	1	24.70	24.70	-1	1,445	-0.07%
2023/07/04	0	0.00	8	24.28	24.50	-8	1,469	-0.54%
2023/07/03	3	24.05	5	24.16	24.05	-2	1,458	-0.14%
2023/06/30	1	23.10	0	0.00	23.10	1	1,376	0.07%
2023/06/26	1	23.00	0	0.00	23.10	1	1,484	0.07%
2023/06/21	10	23.25	0	0.00	23.25	10	1,496	0.67%
2023/06/16	2	23.50	0	0.00	23.80	2	1,603	0.12%
2023/06/14	2	23.10	0	0.00	23.10	2	1,935	0.10%
2023/06/13	1	23.15	0	0.00	23.20	1	1,953	0.05%
2023/06/05	1	23.25	2	23.38	23.40	-1	2,051	-0.05%
2023/06/02	0	0.00	1	23.05	23.00	-1	2,043	-0.05%
2023/06/01	10	22.75	0	0.00	22.80	10	2,054	0.49%
2023/05/30	1	22.80	0	0.00	22.85	1	2,069	0.05%
2023/05/26	2	22.88	0	0.00	22.80	2	2,086	0.10%
2023/05/25	2	23.33	0	0.00	23.30	2	2,069	0.10%
2023/05/19	5	23.70	0	23.70	23.50	5	2,161	0.23%
2023/05/17	0	0.00	0.2	23.75	23.90	-0.2	2,179	-0.01%
2023/05/10	2	23.90	0	0.00	23.90	2	2,205	0.09%
2023/05/09	0	0.00	1	23.85	23.70	-1	2,229	-0.04%
2023/05/08	1.2	24.30	0	0.00	24.25	1.2	2,244	0.05%
2023/05/05	4	24.60	1	24.70	24.45	3	2,280	0.13%
2023/05/04	5	24.75	0	0.00	24.70	5	2,310	0.22%
2023/05/02	0	0.00	5	25.45	25.40	-5	2,399	-0.21%
2023/04/28	0	0.00	0.1	25.50	25.50	-0.1	2,438	0.00%
2023/04/21	0	0.00	4	25.45	25.40	-4	2,592	-0.15%
2023/04/20	2.1	25.60	0	0.00	25.35	2.1	2,690	0.08%
2023/04/19	3	25.88	0	0.00	25.85	3	2,716	0.11%
2023/04/14	25	26.59	0	0.00	26.55	25	2,642	0.95%
2023/04/13	10	26.63	0	0.00	26.60	10	2,636	0.38%
2023/04/12	0	0.00	1	26.80	26.85	-1	2,630	-0.04%
2023/04/11	0	0.00	12	26.98	26.90	-12	2,635	-0.46%
2023/04/10	0	0.00	1	26.90	26.95	-1	2,662	-0.04%
2023/04/07	0	0.00	27	26.96	27.05	-27	2,666	-1.01%
2023/04/06	11	26.62	2	27.10	26.55	9	2,665	0.34%
2023/03/31	0	0.00	12	26.74	26.50	-12	2,707	-0.44%
2023/03/29	0	26.70	1	26.60	26.50	-1	2,903	-0.03%
2023/03/28	0	0.00	25	26.44	26.45	-25	2,953	-0.85%
2023/03/24	0	0.00	6	25.75	25.75	-6	3,050	-0.20%
2023/03/23	1	26.10	1	26.10	26.10	0	3,104	0.00%
2023/03/22	1	26.05	0	0.00	26.05	1	3,135	0.03%
2023/03/21	0	0.00	2	27.05	26.55	-2	3,134	-0.06%
2023/03/20	5	26.77	3	27.35	26.90	2	3,101	0.06%
2023/03/17	7	25.68	16.5	26.48	26.30	-9.5	3,075	-0.31%
2023/03/15	0	0.00	1	25.20	25.10	-1	2,865	-0.03%
2023/03/14	4	24.93	0	0.00	24.85	4	2,869	0.14%
2023/03/13	0	0.00	2	24.95	24.90	-2	2,867	-0.07%
2023/03/10	0	0.00	2	25.15	24.80	-2	2,868	-0.07%
2023/03/07	0	0.00	0	24.85	24.85	0	3,081	0.00%
2023/03/03	0	0.00	2	24.50	24.40	-2	3,099	-0.06%
2023/02/22	0	0.00	5	24.90	25.20	-5	3,084	-0.16%
2023/02/10	13	23.86	10	23.60	23.80	3	3,078	0.10%
2023/02/09	7	24.05	10	24.30	24.05	-3	3,059	-0.10%
2023/02/08	0	0.00	1	24.40	24.30	-1	3,057	-0.03%
2023/02/06	0	0.00	1	24.60	24.60	-1	3,034	-0.03%
2023/02/03	0	0.00	26	24.14	24.35	-26	3,004	-0.87%
2023/02/02	0	0.00	1	24.15	24.30	-1	2,963	-0.03%
2023/01/31	1	24.20	0	0.00	23.75	1	2,906	0.03%
2023/01/30	1.1	23.79	7	23.66	23.70	-5.9	2,841	-0.21%
2023/01/16	0	0.00	6	23.21	23.30	-6	2,796	-0.21%
2023/01/13	0	0.00	2	23.25	23.35	-2	2,759	-0.07%
2023/01/12	0	0.00	6	23.31	23.20	-6	2,804	-0.21%
2023/01/10	5	22.75	6	23.12	22.85	-1	2,796	-0.04%
2023/01/09	1	22.40	0	0.00	22.40	1	2,707	0.04%
2022/12/29	0	0.00	1	22.30	22.20	-1	2,693	-0.04%
2022/12/26	0	0.00	9.1	22.30	22.35	-9.1	2,630	-0.35%
2022/12/21	0	0.00	4	21.20	20.95	-4	2,424	-0.16%
2022/12/19	1	21.00	0	0.00	21.10	1	2,302	0.04%
2022/12/16	1	21.55	1	21.75	21.50	0	2,245	0.00%
2022/12/15	8	22.00	0	0.00	21.75	8	2,152	0.37%
2022/12/14	0	0.00	2	21.95	21.70	-2	2,099	-0.10%
2022/12/13	0	0.00	1	21.50	21.40	-1	2,046	-0.05%
2022/12/09	3	21.20	1	21.40	21.05	2	1,987	0.10%
2022/12/05	7	21.96	0	0.00	21.80	7	1,835	0.38%
2022/12/02	10	21.95	0	0.00	21.90	10	1,826	0.55%
2022/11/30	10	22.52	6	21.98	22.40	4	1,749	0.23%
2022/11/21	2	20.50	0	0.00	20.50	2	1,601	0.12%
2022/11/15	0	0.00	4	20.90	20.95	-4	1,745	-0.23%
2022/11/08	4	20.43	0	0.00	20.40	4	1,799	0.22%
2022/11/02	0	0.00	1	20.60	20.45	-1	1,963	-0.05%
2022/10/31	1	20.20	0	0.00	20.25	1	2,054	0.05%
2022/10/21	1	21.40	0	0.00	21.10	1	2,335	0.04%
2022/10/19	1	20.90	0.7	21.15	21.05	0.3	2,400	0.01%
2022/09/30	0	0.00	5	19.75	20.55	-5	2,985	-0.17%
2022/09/29	5	20.20	0	0.00	20.15	5	3,007	0.17%
2022/09/28	0	0.00	1	19.95	19.70	-1	3,026	-0.03%
2022/09/19	0.1	22.60	0	0.00	22.55	0.1	3,056	0.00%
2022/09/12	2	22.95	0	0.00	22.90	2	3,161	0.06%
2022/09/06	5	22.55	5	22.80	22.60	0	3,244	0.00%
2022/09/05	5	22.80	0	0.00	22.80	5	3,249	0.15%
2022/09/02	1	22.95	8	23.16	23.05	-7	3,277	-0.21%
2022/09/01	0	0.00	2	23.35	23.40	-2	3,267	-0.06%
2022/08/26	2	24.25	1	24.15	24.15	1	3,283	0.03%
2022/08/25	0	0.00	2	24.00	24.15	-2	3,271	-0.06%
2022/08/24	15	24.53	0	0.00	24.00	15	3,264	0.46%
2022/08/16	2	23.30	0	0.00	23.55	2	3,273	0.06%
2022/08/15	1	23.65	0	0.00	23.65	1	3,272	0.03%
2022/08/12	2	23.90	0	0.00	23.70	2	3,279	0.06%
2022/08/11	0	0.00	0.1	23.80	23.80	-0.1	3,290	0.00%
2022/08/10	0	0.00	2	23.45	23.40	-2	3,308	-0.06%
2022/08/09	0	0.00	2	22.60	22.65	-2	3,300	-0.06%
2022/08/08	0	0.00	1	21.95	22.00	-1	3,300	-0.03%
2022/08/04	3.1	21.37	2	20.90	21.25	1.1	3,337	0.03%
2022/08/03	8.1	22.19	0	0.00	22.00	8.1	3,357	0.24%
2022/08/02	0	0.00	10	22.35	22.35	-10	3,461	-0.29%
2022/07/29	6	22.83	0	0.00	22.85	6	3,934	0.15%
2022/07/28	2	22.73	1	22.85	22.75	1	3,928	0.03%
2022/07/27	7.2	24.77	2	24.80	24.80	5.2	3,814	0.14%
2022/07/26	2	25.20	0	0.00	25.15	2	3,718	0.05%
2022/07/22	5	25.31	0	0.00	25.10	5	3,773	0.13%
2022/07/20	0.1	25.90	0	0.00	25.85	0.1	3,744	0.00%
2022/07/15	0	0.00	1	24.60	24.85	-1	3,697	-0.03%
2022/07/14	10	24.25	44	24.20	24.35	-34	3,677	-0.92%
2022/07/13	0	0.00	21	23.20	23.60	-21	3,661	-0.57%
2022/07/12	32	22.54	0	0.00	22.40	32	3,630	0.88%
2022/07/11	0.1	24.05	0	0.00	23.95	0.1	3,584	0.00%
2022/07/07	10	23.50	10	24.00	24.10	0	3,651	0.00%
2022/07/06	40	23.95	0.1	23.70	23.60	40	3,705	1.08%
2022/07/04	0	0.00	1	23.70	23.75	-1	3,766	-0.03%
2022/07/01	1.1	23.90	5	24.55	23.70	-4	3,809	-0.10%
2022/06/30	5	24.75	0	0.00	24.75	5	3,803	0.13%
2022/06/28	0	0.00	3	25.80	25.70	-3	3,826	-0.08%
2022/06/24	0	0.00	2	25.20	25.30	-2	3,909	-0.05%
2022/06/22	5	25.10	0	0.00	24.55	5	4,065	0.12%
2022/06/21	0	0.00	17	25.07	25.25	-17	4,104	-0.41%
2022/06/20	3	25.00	0	0.00	24.60	3	4,131	0.07%
2022/06/16	2	26.10	0	0.00	25.90	2	4,297	0.05%
2022/06/09	1	26.35	0	0.00	26.35	1	4,468	0.02%
2022/06/07	0	0.00	5	26.00	26.00	-5	4,654	-0.11%
2022/06/01	1	25.85	0	0.00	25.75	1	5,046	0.02%
2022/05/31	0	0.00	1	25.85	25.50	-1	5,219	-0.02%
2022/05/24	1	25.45	0	0.00	24.90	1	6,374	0.02%
2022/05/23	3.1	25.67	0	0.00	25.50	3.1	6,346	0.05%
2022/05/20	2	26.35	1	26.25	26.15	1	6,359	0.02%
2022/05/19	6	25.90	0	0.00	26.05	6	6,390	0.09%
2022/05/18	3	26.10	34	25.90	26.00	-31	6,387	-0.49%
2022/05/17	3	25.41	2	25.35	25.35	1	6,376	0.02%
2022/05/16	0	0.00	37	24.46	24.65	-37	6,344	-0.58%
2022/05/13	7	23.89	118	23.93	24.00	-111	6,361	-1.74%	大賣/鉅額交易
2022/05/12	0	0.00	11	23.49	23.50	-11	6,452	-0.17%
2022/05/11	0	0.00	7	23.76	23.90	-7	6,429	-0.11%
2022/05/10	1	24.10	1	24.45	24.45	0	6,381	0.00%
2022/05/09	9	25.27	7	24.80	24.55	2	6,286	0.03%
2022/05/06	14	26.99	1	27.00	27.05	13	6,097	0.21%
2022/05/04	2	28.85	0	0.00	28.85	2	5,999	0.03%
2022/04/29	2	29.23	0	0.00	28.95	2	6,120	0.03%
2022/04/28	0	0.00	12	29.09	28.95	-12	6,169	-0.19%
2022/04/27	0	0.00	5	27.65	27.70	-5	6,091	-0.08%
2022/04/26	21	28.44	6	28.54	28.40	15	6,176	0.24%
2022/04/25	2	28.80	0	0.00	28.75	2	6,183	0.03%
2022/04/22	10	29.35	36	29.65	29.85	-26	6,157	-0.42%
2022/04/21	1	29.45	30	29.45	29.45	-29	6,161	-0.47%
2022/04/20	5	28.52	0	0.00	28.65	5	6,124	0.08%
2022/04/18	5	28.45	0	0.00	28.40	5	6,317	0.08%
2022/04/14	0	0.00	10	28.98	28.95	-10	6,809	-0.15%
2022/04/13	5	28.40	0	0.00	28.80	5	6,888	0.07%
2022/04/12	5	27.85	0	0.00	27.80	5	6,890	0.07%
2022/04/08	21	29.10	1	29.20	29.15	20	6,842	0.29%
2022/04/07	16	29.33	7	29.20	29.05	9	6,870	0.13%
2022/04/06	31	29.68	0	0.00	29.65	31	6,909	0.45%
2022/04/01	22	29.87	0	0.00	30.00	22	6,930	0.32%
2022/03/31	0	0.00	0.3	30.15	30.10	-0.3	6,932	0.00%
2022/03/30	1	30.00	1	30.05	30.00	0	6,948	0.00%
2022/03/29	2	29.90	0	0.00	29.85	2	6,917	0.03%
2022/03/28	0	0.00	1	30.20	30.20	-1	6,913	-0.01%
2022/03/25	1	30.55	5	30.52	30.40	-4	6,893	-0.06%
2022/03/24	0	0.00	1	30.30	30.20	-1	6,796	-0.01%
2022/03/23	2	30.20	3	30.10	30.20	-1	6,799	-0.01%
2022/03/22	35	30.06	12	30.09	30.20	23	6,782	0.34%
2022/03/21	12	29.57	11	29.87	29.95	1	6,717	0.01%
2022/03/18	1	29.05	1	29.05	29.00	0	6,681	0.00%
2022/03/16	10	28.34	2	28.08	28.20	8	6,651	0.12%
2022/03/15	2.1	28.48	0	0.00	28.40	2.1	6,657	0.03%
2022/03/14	0	0.00	4	28.76	28.85	-4	6,692	-0.06%
2022/03/11	6	28.68	0	0.00	28.55	6	6,705	0.09%
2022/03/10	1	28.60	22	28.55	28.50	-21	6,602	-0.32%
2022/03/09	18	27.81	0	0.00	28.00	18	6,603	0.27%
2022/03/08	14.2	28.19	7.3	28.62	28.05	6.8	6,583	0.10%
2022/03/07	0	0.00	23	30.27	29.65	-23	6,537	-0.35%
2022/03/04	13	30.64	31.3	30.52	30.50	-18.3	6,564	-0.28%
2022/03/03	25	31.66	61	31.81	31.45	-36	6,548	-0.55%
2022/03/02	2	30.43	152	30.65	31.05	-150	6,038	-2.48%	大賣/鉅額交易
2022/03/01	41	28.98	18	29.32	29.70	23	5,686	0.40%
2022/02/25	13	28.40	0	0.00	28.40	13	5,692	0.23%
2022/02/24	21	28.67	1	29.10	28.45	20	5,737	0.35%
2022/02/23	10	29.15	20	29.20	29.30	-10	5,798	-0.17%
2022/02/22	10	29.15	23	29.29	29.10	-13	5,841	-0.22%
2022/02/21	22	29.84	11	29.66	29.75	11	5,842	0.19%
2022/02/18	21	29.11	0	0.00	29.35	21	5,858	0.36%
2022/02/17	40	28.95	0	0.00	29.00	40	6,010	0.67%
2022/02/16	11	28.85	10	29.00	29.00	1	6,077	0.02%
2022/02/15	2	29.00	3	29.07	29.00	-1	6,105	-0.02%
2022/02/14	11	29.51	21	29.64	29.20	-10	6,166	-0.16%
2022/02/11	3.2	29.40	10	29.60	29.20	-6.8	6,342	-0.11%
2022/02/10	0	0.00	0	29.45	29.45	0	6,355	0.00%
2022/02/08	0	0.00	10	29.00	29.20	-10	6,392	-0.16%
2022/02/07	0	0.00	30	28.47	28.75	-30	6,372	-0.47%
2022/01/26	1	27.35	0	0.00	27.55	1	6,377	0.02%
2022/01/25	30	27.40	0	0.00	27.20	30	6,429	0.47%
2022/01/24	10	27.55	0	0.00	27.85	10	6,458	0.15%
2022/01/21	22.1	28.46	0	0.00	28.10	22.1	6,530	0.34%
2022/01/19	27.1	29.01	25	28.95	28.65	2.1	6,694	0.03%
2022/01/18	11.1	28.79	2	29.20	28.70	9.1	6,689	0.14%
2022/01/17	2	28.89	0	0.00	28.90	2	6,772	0.03%
2022/01/14	1	29.00	0	0.00	28.75	1	6,950	0.01%
2022/01/12	2	29.10	0	0.00	29.10	2	7,191	0.03%
2022/01/11	42	29.56	0	0.00	29.30	42	7,293	0.58%
2022/01/10	15	30.23	0	0.00	30.20	15	7,483	0.20%
2022/01/07	26	30.96	17	32.09	30.80	9	7,688	0.12%
2022/01/06	31	30.36	0.1	30.30	30.25	30.9	7,697	0.40%
2022/01/05	35	30.63	2	30.70	30.60	33	8,095	0.41%
2022/01/04	6	30.85	0	0.00	30.85	6	8,689	0.07%
2021/12/30	2	31.70	0.5	31.55	31.55	1.5	9,556	0.02%
2021/12/29	3	31.65	3	31.70	31.90	0	10,138	0.00%
2021/12/28	0	0.00	3.1	31.30	31.35	-3.1	10,712	-0.03%
2021/12/27	1	31.00	1	31.00	31.00	0	11,127	0.00%
2021/12/20	11.1	31.19	0	0.00	31.00	11.1	17,505	0.06%
2021/12/17	1	31.00	0	0.00	30.80	1	18,740	0.01%
2021/12/16	1	31.00	1	31.05	30.90	0	19,854	0.00%
2021/12/14	2	31.08	6	31.10	31.10	-4	21,861	-0.02%
2021/12/13	2	31.60	0	0.00	31.45	2	23,383	0.01%
2021/12/10	12.1	31.69	1	31.55	31.50	11.1	23,910	0.05%
2021/12/09	5	32.18	1	32.20	32.05	4	24,007	0.02%
2021/12/08	1	32.45	4	32.50	32.45	-3	24,107	-0.01%
2021/12/07	4	31.96	8	32.12	32.10	-4	24,142	-0.02%
2021/12/06	7	31.57	3	31.75	31.65	4	24,095	0.02%
2021/12/03	1	31.70	8	31.98	31.85	-7	24,149	-0.03%
2021/12/02	43	31.56	0	0.00	31.35	43	24,161	0.18%
2021/12/01	0.1	31.65	0	0.00	31.95	0.1	24,094	0.00%
2021/11/30	34	31.42	0	0.00	31.40	34	24,052	0.14%
2021/11/29	52	31.45	31	31.88	31.90	21	23,964	0.09%
2021/11/26	0	0.00	54.2	33.29	33.40	-54.2	23,829	-0.23%
2021/11/25	8	33.09	11	33.15	33.05	-3	23,805	-0.01%
2021/11/24	3	33.25	46	33.01	33.55	-43	23,765	-0.18%
2021/11/23	23	32.54	21	33.00	32.35	2	23,794	0.01%
2021/11/22	41	32.52	29	32.64	32.70	12	23,762	0.05%
2021/11/19	17	33.20	32	33.40	33.00	-15	23,672	-0.06%
2021/11/18	102.1	33.05	19	33.12	33.00	83.1	23,677	0.35%	大買/
2021/11/17	5	33.01	28	33.27	33.35	-23	23,672	-0.10%
2021/11/16	39	33.47	15	33.86	33.00	24	23,674	0.10%
2021/11/15	76	34.27	0	0.00	33.95	76	23,540	0.32%
2021/11/12	11	34.67	16	34.60	34.80	-5	23,513	-0.02%
2021/11/11	11	34.78	0	0.00	34.70	11	23,516	0.05%
2021/11/10	3	35.45	29	35.67	35.35	-26	23,511	-0.11%
2021/11/09	11	34.42	27	34.59	34.55	-16	23,255	-0.07%
2021/11/08	18	34.43	12	34.61	34.35	6	23,225	0.03%
2021/11/05	3	34.22	3	34.23	34.20	0	23,213	0.00%
2021/11/04	30	34.08	7	34.44	34.00	23	23,204	0.10%
2021/11/03	12	34.04	38	34.29	34.40	-26	23,181	-0.11%
2021/11/02	42	34.26	27	34.61	33.75	15	23,168	0.06%
2021/11/01	32	34.39	40	34.61	34.45	-8	23,137	-0.03%
2021/10/29	27	34.37	25	34.71	34.40	2	23,112	0.01%
2021/10/28	28	34.76	12	34.97	34.60	16	23,013	0.07%
2021/10/27	12	35.03	8	35.51	35.40	4	22,954	0.02%
2021/10/26	45	35.65	12	35.49	35.40	33	22,876	0.14%
2021/10/25	18	36.04	27	36.32	36.25	-9	22,792	-0.04%
2021/10/22	24	36.46	13	36.77	36.00	11	22,749	0.05%
2021/10/21	10	37.56	90.6	37.81	37.45	-80.6	22,630	-0.36%
2021/10/20	9.1	37.15	16	37.18	37.00	-6.9	22,522	-0.03%
2021/10/19	25	37.28	20	37.35	37.35	5	22,571	0.02%
2021/10/18	18.7	38.16	16	37.53	37.80	2.7	22,550	0.01%
2021/10/15	8	36.11	18	36.43	36.85	-10	22,358	-0.04%
2021/10/14	59	36.80	45	36.00	35.90	14	22,261	0.06%
2021/10/13	14	38.11	22	38.62	37.70	-8	21,920	-0.04%
2021/10/12	52	38.11	12	38.48	38.00	40	21,540	0.19%
2021/10/08	23	38.84	15	38.78	38.70	8	21,009	0.04%
2021/10/07	0	0.00	16	38.08	38.60	-16	20,791	-0.08%
2021/10/06	91	37.93	88	37.95	37.05	3	20,704	0.01%
2021/10/05	0	0.00	32	37.15	37.80	-32	20,263	-0.16%
2021/10/04	26	36.22	26	36.37	35.75	0	19,806	0.00%
2021/10/01	57	37.63	69	37.99	36.85	-12	19,614	-0.06%
2021/09/30	75	38.74	43	38.25	37.70	32	19,341	0.17%
2021/09/29	90	41.08	49	41.52	39.90	41	18,976	0.22%
2021/09/28	13	40.57	59	40.73	41.20	-46	17,900	-0.26%
2021/09/27	97	40.08	76.5	39.95	39.70	20.5	20,273	0.10%
2021/09/24	102	38.78	128	38.87	38.95	-26	20,095	-0.13%	大買/大賣/
2021/09/23	38.6	37.17	87	37.75	37.90	-48.4	19,214	-0.25%
2021/09/22	44	35.41	49	36.44	36.45	-5	18,579	-0.03%
2021/09/17	65.2	36.51	35	36.30	35.65	30.2	18,086	0.17%
2021/09/16	22	36.35	58	35.99	37.15	-36	16,909	-0.21%
2021/09/15	10	34.10	21	34.94	34.00	-11	15,636	-0.07%
2021/09/14	8	33.37	17.1	33.96	34.00	-9.1	15,398	-0.06%
2021/09/13	0	0.00	32	33.77	34.00	-32	15,526	-0.21%
2021/09/10	0	0.00	7	32.96	33.10	-7	15,655	-0.04%
2021/09/09	0	0.00	10	32.10	32.00	-10	15,754	-0.06%
2021/09/08	20.3	31.95	10	31.60	31.60	10.3	15,992	0.06%
2021/09/07	0	0.00	5	32.60	32.95	-5	16,689	-0.03%
2021/09/06	2.1	31.81	0	0.00	31.80	2.1	16,738	0.01%
2021/09/03	10	32.40	8	32.50	32.35	2	16,864	0.01%
2021/09/02	10.1	32.20	0	0.00	32.00	10.1	17,089	0.06%
2021/09/01	13	32.69	0	0.00	32.65	13	17,361	0.07%
2021/08/31	1	32.65	30	32.93	32.95	-29	17,576	-0.16%
2021/08/30	10	32.60	0	0.00	32.55	10	17,926	0.06%
2021/08/27	0	0.00	12	32.57	32.75	-12	18,213	-0.07%
2021/08/26	0	0.00	7	31.81	31.70	-7	19,025	-0.04%
2021/08/25	6	31.39	3	31.47	31.35	3	20,738	0.01%
2021/08/24	0	0.00	0.1	31.35	31.15	-0.1	21,035	0.00%
2021/08/23	10.1	30.65	15	30.58	30.85	-4.9	21,719	-0.02%
2021/08/20	13	29.86	0	0.00	30.05	13	22,028	0.06%
2021/08/19	5	30.82	0	0.00	30.55	5	22,234	0.02%
2021/08/18	25	30.03	38.5	30.44	31.25	-13.5	22,947	-0.06%
2021/08/17	8	30.55	26.5	30.92	30.15	-18.5	23,073	-0.08%
2021/08/16	10	31.31	3	31.07	30.50	7	23,202	0.03%
2021/08/13	20	32.56	1	32.15	32.10	19	23,247	0.08%
2021/08/12	7	32.87	29	33.02	33.30	-22	23,400	-0.09%
2021/08/11	31.1	32.87	1	33.15	32.50	30.1	23,721	0.13%
2021/08/10	19	33.48	3	33.63	33.25	16	23,915	0.07%
2021/08/09	15	33.71	9	33.90	33.70	6	24,186	0.02%
2021/08/06	0	0.00	15	34.17	33.85	-15	24,524	-0.06%
2021/08/05	0	0.00	2	33.90	33.70	-2	24,927	-0.01%
2021/08/04	1	33.95	13	33.97	34.00	-12	25,165	-0.05%
2021/08/02	5	32.77	29	33.38	33.75	-24	25,844	-0.09%
2021/07/30	6	32.98	2	33.25	32.75	4	26,439	0.02%
2021/07/29	12	32.91	3	32.63	32.75	9	26,948	0.03%
2021/07/28	2	32.35	20	32.30	32.10	-18	27,428	-0.07%
2021/07/27	49.1	32.99	7	33.26	32.65	42.1	28,122	0.15%
2021/07/26	5	34.46	0	0.00	34.25	5	29,395	0.02%
2021/07/23	2	34.33	43	34.48	34.95	-41	30,292	-0.14%
2021/07/22	36.1	33.85	27	34.29	33.55	9.1	30,733	0.03%
2021/07/21	42.2	34.00	6	34.02	33.90	36.2	31,155	0.12%
2021/07/20	15	35.29	4	35.34	34.80	11	31,290	0.04%
2021/07/19	6	35.92	3	35.85	36.50	3	31,526	0.01%
2021/07/16	7	35.81	6.2	36.08	36.10	0.8	32,416	0.00%
2021/07/15	13	35.76	59	35.40	36.25	-46	33,050	-0.14%
2021/07/14	13	34.76	30.4	35.11	35.05	-17.4	34,334	-0.05%
2021/07/13	26.2	35.70	22	35.47	35.00	4.2	34,887	0.01%
2021/07/12	19.1	37.04	12	36.87	36.55	7.1	35,710	0.02%
2021/07/09	15	37.14	18	37.27	37.00	-3	36,360	-0.01%
2021/07/08	26	37.63	16	37.65	37.45	10	36,740	0.03%
2021/07/07	123	38.02	30	37.72	37.70	93	37,114	0.25%	大買/
2021/07/06	43	39.26	105.4	39.14	39.60	-62.4	36,992	-0.17%	大賣/
2021/07/05	191	39.63	231	39.94	39.10	-40	36,582	-0.11%	大買/大賣/
2021/07/02	322.4	40.76	170.1	42.47	38.00	152.3	35,624	0.43%	大買/大賣/鉅額交易
2021/07/01	9	39.67	192	40.04	40.80	-183	32,131	-0.57%	大賣/鉅額交易
2021/06/30	24.1	36.47	32	36.81	37.10	-7.9	31,205	-0.03%
2021/06/29	189	37.15	85	37.53	36.30	104	30,938	0.34%	大買/鉅額交易
2021/06/28	61	36.21	28	36.28	36.40	33	30,515	0.11%
2021/06/25	21	36.00	18.5	36.25	35.90	2.5	30,451	0.01%
2021/06/24	43	35.48	84.2	35.50	36.30	-41.2	30,419	-0.14%
2021/06/23	49	35.51	46.2	35.98	35.55	2.9	30,216	0.01%
2021/06/22	21	35.44	20	35.26	35.00	1	29,952	0.00%
2021/06/21	18.4	34.19	0	0.00	34.10	18.4	29,728	0.06%
2021/06/18	4.1	35.99	1	35.80	35.80	3.1	29,486	0.01%
2021/06/17	1	36.50	5	36.91	36.85	-4	29,354	-0.01%
2021/06/16	21	36.75	31	37.14	36.30	-10	29,221	-0.03%
2021/06/15	1.1	35.47	0	0.00	35.85	1.1	28,506	0.00%
2021/06/11	0.2	35.80	2	35.85	35.75	-1.9	28,550	-0.01%
2021/06/10	26	35.31	36	35.44	35.95	-10	28,699	-0.03%
2021/06/09	33	36.52	5	38.00	36.25	28	28,751	0.10%
2021/06/08	33	37.47	1	37.25	37.20	32	28,929	0.11%
2021/06/07	12	37.98	19.7	37.95	38.15	-7.7	29,315	-0.03%
2021/06/04	22	38.38	3	38.55	38.25	19	29,199	0.07%
2021/06/03	21	39.06	184	39.59	39.00	-163	29,262	-0.56%	大賣/鉅額交易
2021/06/02	251.4	38.42	96	39.51	37.70	155.4	28,922	0.54%	大買/鉅額交易
2021/06/01	19	36.25	5	36.35	36.50	14	27,258	0.05%
2021/05/31	64.4	36.81	54	36.68	36.30	10.4	27,050	0.04%
2021/05/28	12	34.53	11	34.37	34.20	1	26,387	0.00%
2021/05/27	30	33.39	1	33.25	33.05	29	26,125	0.11%
2021/05/26	30	33.83	15	33.96	33.70	15	25,938	0.06%
2021/05/25	0	0.00	13	34.32	34.45	-13	25,343	-0.05%
2021/05/24	2	31.38	2	31.55	31.35	0	25,296	0.00%
2021/05/21	10	30.85	5	31.00	31.55	5	25,265	0.02%
2021/05/20	3	31.23	7	32.06	30.40	-4	25,212	-0.02%
2021/05/19	25	31.95	2	31.45	31.60	23	25,136	0.09%
2021/05/18	0	0.00	7	29.87	30.90	-7	24,986	-0.03%
2021/05/17	12	29.12	4	28.63	28.10	8	24,875	0.03%
2021/05/14	8	31.50	7	31.57	31.20	1	24,620	0.00%
2021/05/13	2	27.63	3	29.43	29.80	-1	24,303	0.00%
2021/05/12	25	31.55	18.2	32.30	30.50	6.8	23,917	0.03%
2021/05/11	9	34.54	2.3	34.62	33.85	6.8	23,736	0.03%
2021/05/10	5	36.20	28.1	35.81	36.25	-23.1	23,436	-0.10%
2021/05/07	36	36.34	29	35.92	36.10	7	23,217	0.03%
2021/05/06	65	37.90	44	37.55	37.00	21	22,688	0.09%
2021/05/05	43	36.41	2.1	34.38	35.90	40.9	22,513	0.18%
2021/05/04	22.1	36.13	11	35.36	35.10	11.1	22,098	0.05%
2021/05/03	98	41.27	72	41.42	39.00	26	21,523	0.12%
2021/04/29	65	39.93	171	38.91	41.35	-106	20,315	-0.52%	大賣/鉅額交易
2021/04/28	162	38.21	70	37.82	37.60	92	19,398	0.47%	大買/
2021/04/27	40.1	36.72	34	36.06	37.15	6.1	19,018	0.03%
2021/04/26	21	37.13	7	36.97	37.40	14	18,623	0.08%
2021/04/23	23	35.64	1	35.00	36.05	22	18,461	0.12%
2021/04/22	21	37.23	43	38.37	36.40	-22	18,361	-0.12%
2021/04/21	33	37.67	33	37.49	37.20	0	17,484	0.00%
2021/04/20	39	36.95	34.4	37.43	37.15	4.6	16,836	0.03%
2021/04/19	19	37.96	10	38.24	38.75	9	15,642	0.06%
2021/04/16	15	34.05	33.1	34.80	35.25	-18.1	14,910	-0.12%
2021/04/15	1,017	31.76	1,096.8	32.03	32.05	-79.8	13,874	-0.58%	大買/大賣/
2021/04/14	7	29.75	13	29.85	29.15	-6	13,338	-0.04%
2021/04/13	15	28.75	29	29.06	28.80	-14	12,951	-0.11%
2021/04/12	20	28.18	31	28.67	28.75	-11	12,421	-0.09%
2021/04/09	3	25.62	7	26.06	26.15	-4	12,234	-0.03%
2021/04/08	2	25.65	1	25.50	25.65	1	12,313	0.01%
2021/04/07	5	25.78	0	0.00	25.85	5	12,564	0.04%
2021/04/06	0	0.00	6	26.45	26.40	-6	12,562	-0.05%
2021/04/01	2	25.30	8	25.60	25.60	-6	12,538	-0.05%
2021/03/31	0	0.00	27.6	25.40	25.50	-27.6	12,650	-0.22%
2021/03/30	11	24.99	6	24.85	25.20	5	12,840	0.04%
2021/03/29	22	24.78	5	24.90	24.95	17	13,816	0.12%
2021/03/26	20	24.45	11	24.63	24.65	9	15,252	0.06%
2021/03/24	0	0.00	2	24.05	24.10	-2	15,359	-0.01%
2021/03/23	26	24.14	10	23.85	23.80	16	15,387	0.10%
2021/03/22	1	23.90	6	24.15	24.15	-5	15,412	-0.03%
2021/03/19	14	23.74	10	23.85	23.95	4	15,544	0.03%
2021/03/18	10	24.45	2	24.30	24.20	8	15,626	0.05%
2021/03/17	5	24.34	12	24.45	24.15	-7	15,673	-0.04%
2021/03/16	23	25.01	0	0.00	24.60	23	15,624	0.15%
2021/03/15	15	25.43	21	25.50	25.80	-6	15,413	-0.04%
2021/03/12	15	25.11	45	25.02	25.30	-30	15,193	-0.20%
2021/03/11	3	24.33	28	24.43	24.45	-25	15,074	-0.17%
2021/03/10	0	0.00	18.2	22.97	23.30	-18.2	14,761	-0.12%
2021/03/09	22	22.58	0	0.00	22.70	22	14,550	0.15%
2021/03/08	4	22.85	23.1	22.73	23.25	-19.1	14,315	-0.13%
2021/03/05	1	22.00	0.1	22.15	21.70	0.9	13,831	0.01%
2021/03/04	0	0.00	6.5	22.16	22.25	-6.5	13,912	-0.05%
2021/03/03	1	21.70	5	21.92	22.15	-4	14,011	-0.03%
2021/03/02	2	21.80	1	22.10	21.65	1	14,023	0.01%
2021/02/25	1	22.20	3	22.28	22.30	-2	14,487	-0.01%
2021/02/24	2.8	21.72	1	22.50	21.65	1.8	14,774	0.01%
2021/02/23	15.9	22.14	2	22.10	22.25	13.9	14,872	0.09%
2021/02/22	3	21.82	3	22.07	21.90	0	14,791	0.00%
2021/02/19	34	21.76	34	21.91	21.90	0	14,809	0.00%
2021/02/18	4	21.70	18	21.90	21.75	-14	14,865	-0.09%
2021/02/17	18	21.25	8	21.42	21.50	10	15,052	0.07%
2021/02/05	4	20.71	5.3	20.71	20.70	-1.3	15,126	-0.01%
2021/02/04	0	0.00	4	21.13	20.80	-4	15,431	-0.03%
2021/02/03	1	20.75	1	20.95	21.05	0	15,936	0.00%
2021/02/02	1	20.70	13	20.89	20.95	-12	16,066	-0.07%
2021/02/01	0	0.00	1	19.95	20.40	-1	16,283	-0.01%
2021/01/29	2	20.10	10	20.08	20.10	-8	16,551	-0.05%
2021/01/28	7	20.63	1	20.80	20.65	6	16,527	0.04%
2021/01/27	1	20.80	14	20.94	20.60	-13	16,551	-0.08%
2021/01/22	7	19.35	23	19.22	19.30	-16	16,400	-0.10%
2021/01/21	11	19.00	4	18.68	18.70	7	16,443	0.04%
2021/01/20	14	18.92	4	19.29	18.65	10	16,679	0.06%
2021/01/19	1	19.95	0	0.00	19.70	1	16,937	0.01%
2021/01/18	3	20.00	9.2	19.95	20.00	-6.2	17,350	-0.04%
2021/01/15	0	0.00	7	20.30	20.70	-7	17,316	-0.04%
2021/01/14	4	21.23	0	0.00	21.20	4	17,192	0.02%
2021/01/13	10	21.48	4	21.65	21.70	6	17,145	0.03%
2021/01/12	6	21.75	2	21.73	21.50	4	17,124	0.02%
2021/01/11	2	22.30	12	22.41	22.35	-10	16,962	-0.06%
2021/01/08	14	22.68	0	0.00	22.25	14	17,133	0.08%
2021/01/07	32	22.92	41	22.77	22.60	-9	17,083	-0.05%
2021/01/06	35	22.34	12	22.39	22.05	23	16,947	0.14%
2021/01/05	12	22.61	2	22.60	22.70	10	17,181	0.06%
2021/01/04	11	22.76	3	22.97	22.95	8	17,103	0.05%
2020/12/31	0	0.00	16	22.53	22.60	-16	16,890	-0.09%
2020/12/30	14	22.18	3	22.43	22.15	11	16,704	0.07%
2020/12/29	5	22.05	7.2	22.00	21.95	-2.2	16,457	-0.01%
2020/12/28	1	22.00	6	22.07	22.00	-5	16,379	-0.03%
2020/12/25	18	21.95	14.3	21.94	21.90	3.7	16,215	0.02%
2020/12/24	1	21.55	34	21.57	21.90	-33	16,067	-0.21%
2020/12/23	51.3	21.27	24	21.92	21.00	27.3	15,843	0.17%
2020/12/22	22	22.67	44	22.11	21.45	-22	15,000	-0.15%
2020/12/21	11	20.34	2	20.90	20.75	9	13,652	0.07%
2020/12/16	3	20.58	0	0.00	20.65	3	13,962	0.02%
2020/12/15	3	20.38	0	0.00	20.55	3	14,724	0.02%
2020/12/14	2	20.50	6	20.59	20.65	-4	16,035	-0.02%
2020/12/11	0	0.00	4	20.20	20.25	-4	15,971	-0.03%
2020/12/10	3	20.53	2	20.50	20.40	1	16,052	0.01%
2020/12/09	2.8	20.40	0	0.00	20.45	2.8	16,208	0.02%
2020/12/08	15	20.71	8	20.54	20.50	7	16,748	0.04%
2020/12/07	16.3	20.71	14	20.81	20.65	2.3	17,595	0.01%
2020/12/04	3	20.43	11.2	20.53	20.65	-8.2	18,007	-0.05%
2020/12/03	1	19.95	16	19.94	19.85	-15	18,221	-0.08%
2020/12/02	1	19.80	0.1	20.20	19.75	0.9	18,883	0.00%
2020/12/01	0	0.00	4.1	20.12	20.20	-4.1	18,815	-0.02%
2020/11/30	4	19.94	7.2	20.08	19.90	-3.2	18,901	-0.02%
2020/11/27	9	19.95	2	19.95	19.85	7	18,820	0.04%
2020/11/26	12	20.10	2.2	20.19	20.20	9.8	18,621	0.05%
2020/11/25	17	20.14	0	0.00	20.10	17	18,576	0.09%
2020/11/24	11	20.28	0	0.00	20.20	11	18,379	0.06%
2020/11/23	3	20.47	5	20.54	20.90	-2	17,947	-0.01%
2020/11/20	0	0.00	11	19.58	19.80	-11	17,494	-0.06%
2020/11/19	5	19.04	21	19.01	19.00	-16	17,286	-0.09%
2020/11/18	4	19.04	6	19.13	19.00	-2	17,220	-0.01%
2020/11/17	0	0.00	22	19.02	19.10	-22	17,149	-0.13%
2020/11/16	35	18.68	13	19.11	18.70	22	17,023	0.13%
2020/11/13	24	19.35	10	19.65	19.25	14	16,657	0.08%
2020/11/12	6	19.72	10.1	19.80	19.60	-4.1	16,513	-0.02%
2020/11/11	3	19.77	3	20.05	20.00	0	16,366	0.00%
2020/11/10	2	19.10	20	19.16	19.10	-18	15,820	-0.11%
2020/11/09	7	19.06	2	19.10	19.10	5	15,591	0.03%
2020/11/06	12	18.63	3	18.90	19.00	9	15,226	0.06%
2020/11/05	10	18.25	3	18.25	18.30	7	14,840	0.05%
2020/11/04	1	18.35	0	0.00	18.10	1	14,739	0.01%
2020/11/03	0	0.00	21	18.35	18.60	-21	14,574	-0.14%
2020/11/02	0	0.00	4	17.95	17.95	-4	14,306	-0.03%
2020/10/30	8	17.76	0.5	18.00	17.65	7.5	14,143	0.05%
2020/10/29	18	18.11	5	18.02	17.95	13	13,990	0.09%
2020/10/28	8	18.09	8	18.38	18.20	0	13,767	0.00%
2020/10/27	26	18.35	8	18.49	18.50	18	13,405	0.13%
2020/10/26	7	17.61	47.3	17.90	17.95	-40.3	12,908	-0.31%
2020/10/23	0	0.00	2	17.20	17.15	-2	12,334	-0.02%
2020/10/22	3	16.93	11	16.98	17.15	-8	12,219	-0.07%
2020/10/21	0	0.00	3	16.75	16.85	-3	12,048	-0.02%
2020/10/20	6	16.73	5	16.71	16.60	1	11,987	0.01%
2020/10/19	2	16.55	4	16.60	16.60	-2	11,907	-0.02%
2020/10/16	6	16.67	6	16.58	16.45	0	11,877	0.00%
2020/10/15	2	16.55	3	16.50	16.65	-1	11,639	-0.01%
2020/10/14	3	16.40	2.3	16.34	16.40	0.7	11,511	0.01%
2020/10/13	9	16.77	23.2	16.67	16.25	-14.2	11,336	-0.13%
2020/10/12	0	0.00	7	16.21	16.20	-7	10,910	-0.06%
2020/10/08	1	16.25	0	0.00	16.35	1	10,878	0.01%
2020/10/07	4	16.39	18	16.46	16.45	-14	10,815	-0.13%
2020/10/06	3	16.30	56.2	16.46	16.50	-53.2	10,738	-0.50%
2020/10/05	2	15.70	1	16.15	16.25	1	10,644	0.01%
2020/09/30	8	15.68	0	0.00	15.70	8	10,605	0.08%
2020/09/29	2	15.78	0	0.00	15.85	2	10,589	0.02%
2020/09/28	3	15.90	3	15.85	16.00	0	10,516	0.00%
2020/09/25	6	16.21	8	15.83	15.60	-2	10,431	-0.02%
2020/09/24	7	16.29	12	16.29	16.00	-5	10,168	-0.05%
2020/09/23	6	16.90	11	16.84	16.25	-5	9,913	-0.05%
2020/09/22	10	16.72	17	16.88	17.00	-7	9,673	-0.07%
2020/09/21	10	17.42	15	17.33	17.10	-5	9,469	-0.05%
2020/09/18	81	17.62	41	17.63	17.50	40	9,205	0.43%
2020/09/17	40	17.50	71	17.60	17.55	-31	8,368	-0.37%
2020/09/16	0	0.00	15.1	16.00	16.20	-15.1	6,853	-0.22%
2020/09/15	3	16.15	35	15.85	16.25	-32	6,847	-0.47%
2020/09/14	9	16.22	9	16.09	15.90	0	6,652	0.00%
2020/09/11	37	16.94	77	16.50	16.20	-40	6,375	-0.63%
2020/09/10	29	17.07	403.6	16.63	17.20	-374.6	5,752	-6.51%	大賣/鉅額交易
2020/09/09	63.1	16.18	36	16.05	16.15	27.1	4,808	0.56%
2020/09/08	8	15.26	49	15.20	15.30	-41	4,004	-1.02%
2020/09/07	41	15.06	35	14.96	15.25	6	3,496	0.17%
2020/09/04	0	0.00	45.2	13.78	13.90	-45.2	2,763	-1.64%
2020/09/03	1	13.55	24	13.72	13.80	-23	2,682	-0.86%
2020/09/02	0	0.00	25	13.32	13.45	-25	2,510	-1.00%
2020/09/01	0	0.00	15	13.04	13.10	-15	2,435	-0.62%
2020/08/31	0	0.00	22	13.09	13.00	-22	2,447	-0.90%
2020/08/28	0	0.00	12	13.01	12.90	-12	2,420	-0.50%
2020/08/27	12	12.83	0	0.00	12.80	12	2,448	0.49%
2020/08/26	5	12.85	0	0.00	12.85	5	2,433	0.21%
2020/08/25	0	0.00	1	12.95	12.95	-1	2,440	-0.04%
2020/08/24	26	12.70	0	0.00	12.70	26	2,423	1.07%
2020/08/21	3	12.40	0	0.00	12.75	3	2,403	0.12%
2020/08/19	0	0.00	1	13.00	12.90	-1	2,326	-0.04%
2020/08/18	0	0.00	24	13.03	13.10	-24	2,292	-1.05%
2020/08/17	4	12.90	30	13.12	13.35	-26	2,223	-1.17%
2020/08/14	12	12.30	0	0.00	12.45	12	2,021	0.59%
2020/08/13	10	12.25	0	0.00	12.30	10	2,028	0.49%
2020/08/12	10	12.15	0	0.00	12.20	10	2,117	0.47%
2020/08/11	6	12.20	12	12.24	12.20	-6	2,127	-0.28%
2020/08/06	1	11.85	1	11.75	11.80	0	2,097	0.00%
2020/08/05	2	11.55	2	11.50	11.55	0	2,107	0.00%
2020/08/03	4	11.38	0	0.00	11.40	4	2,134	0.19%
2020/07/30	1	11.40	0	0.00	11.45	1	2,188	0.05%
2020/07/29	8	11.29	0	0.00	11.35	8	2,204	0.36%
2020/07/28	36	11.31	0	0.00	11.20	36	2,231	1.61%
2020/07/27	24	11.49	0	0.00	11.45	24	2,272	1.06%
2020/07/24	22	11.81	0	0.00	11.80	22	2,258	0.97%
2020/07/23	2	12.10	6	12.12	12.10	-4	2,251	-0.18%
2020/07/22	4	12.50	0	0.00	12.55	4	2,282	0.18%
2020/07/21	10	12.51	0	0.00	12.55	10	2,283	0.44%
2020/07/20	4	12.50	0	0.00	12.55	4	2,331	0.17%
2020/07/17	14	12.54	0	0.00	12.50	14	2,338	0.60%
2020/07/16	2	12.70	0	0.00	12.70	2	2,377	0.08%
2020/07/15	0	0.00	2	12.55	12.65	-2	2,366	-0.08%
2020/07/14	12	12.45	0	12.40	12.40	12	2,367	0.50%
2020/07/10	16	12.36	0	0.00	12.30	16	2,420	0.66%
2020/07/07	2	12.35	0	0.00	12.45	2	2,404	0.08%
2020/07/06	2	12.40	3	12.45	12.40	-1	2,404	-0.04%
2020/07/03	1	12.35	0	0.00	12.30	1	2,429	0.04%
2020/07/01	0	0.00	1	12.30	12.25	-1	2,481	-0.04%
2020/06/29	2	12.20	0	0.00	12.20	2	2,509	0.08%
2020/06/24	0	0.00	1	12.40	12.45	-1	2,518	-0.04%
2020/06/23	4	12.45	0	0.00	12.45	4	2,545	0.16%
2020/06/22	5	12.69	0	0.00	12.60	5	2,547	0.20%
2020/06/17	51	12.13	0	0.00	12.05	51	2,586	1.97%
2020/06/16	2	12.00	6	12.00	11.95	-4	2,661	-0.15%
2020/06/15	6	11.70	0	0.00	11.70	6	2,706	0.22%
2020/06/12	29	11.81	0	0.00	11.80	29	2,709	1.07%
2020/06/11	24	12.18	0	0.00	12.10	24	2,687	0.89%
2020/06/10	14	12.49	0	0.00	12.45	14	2,681	0.52%
2020/06/09	19	12.56	0	0.00	12.60	19	2,721	0.70%
2020/06/08	6	12.50	0	0.00	12.50	6	2,713	0.22%
2020/06/05	18	12.36	0	0.00	12.35	18	2,686	0.67%
2020/06/04	0	0.00	3	12.25	12.20	-3	2,662	-0.11%
2020/06/03	4	12.08	0	0.00	12.30	4	2,663	0.15%
2020/06/02	14	12.04	0	0.00	12.00	14	2,645	0.53%
2020/05/26	0	0.00	2	12.10	11.95	-2	2,603	-0.08%
2020/05/22	2	11.95	1	11.95	11.90	1	2,597	0.04%
2020/05/20	3	12.25	5.2	12.23	12.20	-2.2	2,554	-0.09%
2020/05/19	4	12.35	3	12.35	12.40	1	2,509	0.04%
2020/05/15	4	11.85	0	0.00	11.85	4	2,397	0.17%
2020/05/12	0	0.00	60	11.90	12.05	-60	2,380	-2.52%
2020/05/11	0	0.00	30	12.13	12.15	-30	2,353	-1.27%
2020/05/07	0	0.00	0	12.25	12.25	0	2,322	0.00%
2020/05/06	20	12.35	0	0.00	12.25	20	2,309	0.87%
2020/05/04	0	0.00	5	12.15	12.15	-5	2,268	-0.22%
2020/04/29	0	0.00	1	12.10	12.10	-1	2,217	-0.05%
2020/04/28	0	0.00	2	11.90	11.95	-2	2,210	-0.09%
2020/04/24	5	11.85	2	12.05	11.80	3	2,197	0.14%
2020/04/22	2	10.65	0	0.00	11.00	2	2,081	0.10%
2020/04/21	6	11.21	0	0.00	10.85	6	2,070	0.29%
2020/04/17	90	11.53	0	0.00	11.45	90	2,022	4.45%
2020/04/16	60	11.25	0	0.00	11.30	60	1,987	3.02%
2020/04/15	0	0.00	124	11.35	11.45	-124	1,974	-6.28%	大賣/鉅額交易
2020/04/09	0	0.00	2	10.60	10.75	-2	1,925	-0.10%
2020/04/08	50	10.45	0	0.00	10.65	50	1,908	2.62%
2020/04/06	2	10.00	0	0.00	10.00	2	1,846	0.11%
2020/03/31	60	10.02	2	9.94	10.05	58	1,818	3.19%
2020/03/30	12	9.91	0	0.00	9.93	12	1,816	0.66%
2020/03/27	0	9.71	60	9.71	9.70	-60	1,795	-3.34%
2020/03/20	7	8.75	0	0.00	8.73	7	1,761	0.40%
2020/03/19	5	8.57	0	0.00	8.55	5	1,720	0.29%
2020/03/17	0	0.00	4	9.66	9.64	-4	1,739	-0.23%
2020/03/11	3	11.60	0	0.00	11.50	3	1,676	0.18%
2020/03/09	0	0.00	10	11.95	11.65	-10	1,639	-0.61%
2020/03/04	0	0.00	4	12.05	12.05	-4	1,570	-0.25%
2020/02/27	0	0.00	25	11.96	11.95	-25	1,613	-1.55%
2020/02/26	0	0.00	4	12.13	12.15	-4	1,593	-0.25%
2020/02/24	1	12.20	0.1	12.25	12.25	0.9	1,582	0.06%
2020/02/21	0	0.00	2	12.40	12.40	-2	1,591	-0.13%
2020/02/17	0	0.00	6	12.18	12.25	-6	1,674	-0.36%
2020/02/14	0	0.00	2	12.30	12.25	-2	1,678	-0.12%
2020/02/12	3	12.37	0.8	12.35	12.35	2.2	1,723	0.13%
2020/02/11	0	0.00	2	12.30	12.35	-2	1,771	-0.11%
2020/02/10	2	12.30	4	12.23	12.25	-2	1,855	-0.11%
2020/02/07	0	0.00	5	12.35	12.35	-5	1,931	-0.26%
2020/02/04	0	0.00	4	12.50	12.45	-4	2,136	-0.19%
2020/02/03	2	12.30	10	12.32	12.30	-8	2,168	-0.37%
2020/01/31	5	12.48	0	0.00	12.55	5	2,162	0.23%
2020/01/30	0	0.00	27	12.64	12.55	-27	2,176	-1.24%
2020/01/17	0	0.00	4.8	13.67	13.70	-4.8	2,155	-0.22%
2020/01/16	2	13.70	0	0.00	13.65	2	2,160	0.09%
2020/01/08	8	13.75	6.3	13.81	13.70	1.7	2,182	0.08%
2020/01/06	3	14.05	0	0.00	14.10	3	2,146	0.14%
2020/01/03	5	14.00	2	14.00	14.05	3	2,119	0.14%
2019/12/30	0	0.00	2	13.95	13.95	-2	2,091	-0.10%
2019/12/26	0	0.00	2	13.85	13.95	-2	2,080	-0.10%
2019/12/24	2	14.00	4	14.03	14.00	-2	2,092	-0.10%
2019/12/23	0	0.00	2	14.00	13.95	-2	2,102	-0.10%
2019/12/19	0	0.00	7	14.37	14.25	-7	2,079	-0.34%
2019/12/18	0	0.00	2	14.50	14.50	-2	2,049	-0.10%
2019/12/17	0	0.00	16	14.43	14.50	-16	2,011	-0.80%
2019/12/16	0	0.00	6	14.19	14.25	-6	1,936	-0.31%
2019/12/13	3	13.98	4	14.08	14.05	-1	1,923	-0.05%
2019/12/12	2	14.05	2	14.25	14.05	0	1,941	0.00%
2019/12/11	0	0.00	9	14.02	13.95	-9	2,083	-0.43%
2019/12/10	3	13.80	10	13.85	13.95	-7	2,068	-0.34%
2019/12/05	0	0.00	2	13.55	13.55	-2	2,030	-0.10%
2019/12/04	0	0.00	2	13.55	13.60	-2	2,072	-0.10%
2019/12/02	0	0.00	2	13.55	13.65	-2	2,117	-0.09%
2019/11/29	0	0.00	2	13.70	13.70	-2	2,127	-0.09%
2019/11/28	0	0.00	8	13.60	13.70	-8	2,145	-0.37%
2019/11/27	5	13.55	1	13.60	13.60	4	2,129	0.19%
2019/11/25	0	0.00	7	13.35	13.35	-7	2,119	-0.33%
2019/11/22	5	13.40	0	0.00	13.40	5	2,144	0.23%
2019/11/21	0	0.00	0	13.45	13.45	0	2,191	0.00%
2019/11/20	0	0.00	6	13.47	13.60	-6	2,232	-0.27%
2019/11/19	0	0.00	8	13.46	13.50	-8	2,226	-0.36%
2019/11/18	0	0.00	8	13.60	13.65	-8	2,211	-0.36%
2019/11/15	0	0.00	8	13.53	13.60	-8	2,246	-0.36%
2019/11/14	0	0.00	34	13.39	13.30	-34	2,290	-1.48%
2019/11/13	0	0.00	2	13.60	13.65	-2	2,259	-0.09%
2019/11/12	0	0.00	12	13.74	13.75	-12	2,274	-0.53%
2019/11/11	0	0.00	18	13.67	13.55	-18	2,256	-0.80%
2019/11/08	0	0.00	14	14.00	14.00	-14	2,220	-0.63%
2019/11/07	3	14.15	12	14.13	14.25	-9	2,168	-0.42%
2019/11/06	0	0.00	14	13.96	14.00	-14	2,083	-0.67%
2019/11/05	0	0.00	2	13.95	13.90	-2	2,008	-0.10%
2019/11/04	0	0.00	16	13.86	13.90	-16	1,954	-0.82%
2019/11/01	0	0.00	10	13.50	13.60	-10	1,857	-0.54%
2019/10/31	4	13.20	2.2	13.25	13.40	1.8	1,818	0.10%
2019/10/24	0	0.00	2	12.80	13.00	-2	1,725	-0.12%
2019/10/23	0	0.00	1	12.75	12.75	-1	1,708	-0.06%
2019/10/22	0	0.00	2	12.85	12.80	-2	1,720	-0.12%
2019/10/21	0	0.00	10	12.74	12.80	-10	1,738	-0.58%
2019/10/18	0	0.00	4	12.95	12.55	-4	1,739	-0.23%
2019/10/17	0	0.00	2	13.00	13.05	-2	1,708	-0.12%
2019/10/16	0	0.00	2	12.85	12.95	-2	1,710	-0.12%
2019/10/15	0	0.00	0.4	12.65	12.70	-0.4	1,713	-0.02%
2019/10/14	0	0.00	3	12.70	12.70	-3	1,716	-0.17%
2019/10/08	0	0.00	6	12.83	12.80	-6	1,715	-0.35%
2019/10/07	0	0.00	6	12.67	12.70	-6	1,704	-0.35%
2019/10/04	0	0.00	4	12.65	12.70	-4	1,706	-0.23%
2019/10/03	0	0.00	20	12.68	12.75	-20	1,698	-1.18%
2019/10/02	0	0.00	4	12.80	12.80	-4	1,701	-0.24%
2019/09/27	0	0.00	16	12.99	12.90	-16	1,690	-0.95%
2019/09/26	0	0.00	4	13.18	13.25	-4	1,678	-0.24%
2019/09/23	0	0.00	4	13.08	13.10	-4	1,643	-0.24%
2019/09/18	0	0.00	8	13.19	13.20	-8	1,597	-0.50%
2019/09/17	0	0.00	5	13.52	13.45	-5	1,555	-0.32%
2019/09/16	8	13.71	31	13.84	13.55	-23	1,520	-1.51%
2019/09/12	0	0.00	6	13.02	13.10	-6	1,298	-0.46%
2019/09/10	0	0.00	2	12.90	12.95	-2	1,255	-0.16%
2019/09/09	0	0.00	4	12.85	12.90	-4	1,246	-0.32%
2019/09/06	0	0.00	2	12.85	12.80	-2	1,234	-0.16%
2019/09/05	0	0.00	4	13.08	13.05	-4	1,186	-0.34%
2019/09/04	0	0.00	53	12.90	13.00	-53	1,164	-4.55%
2019/09/03	0	0.00	5	12.93	12.75	-5	1,132	-0.44%
2019/09/02	0	0.00	12	12.74	12.85	-12	1,115	-1.08%
2019/08/30	0	0.00	5	12.55	12.65	-5	1,083	-0.46%
2019/08/28	2	12.45	0	0.00	12.50	2	1,046	0.19%
2019/08/27	0	0.00	5	12.65	12.55	-5	1,038	-0.48%
2019/08/26	0	0.00	10	12.48	12.60	-10	1,018	-0.98%
2019/08/23	0	0.00	14.2	12.33	12.60	-14.2	970	-1.46%
2019/08/20	0	0.00	1	12.25	12.35	-1	972	-0.10%
2019/08/19	0	0.00	18	12.26	12.35	-18	933	-1.93%
2019/08/16	0	0.00	5	11.99	12.05	-5	872	-0.57%
2019/08/15	22	11.62	18	11.69	11.80	4	853	0.47%
2019/08/13	8	11.47	10	11.50	11.45	-2	835	-0.24%
2019/08/06	4	11.55	0	0.00	11.55	4	837	0.48%
2019/08/05	17	11.73	0	0.00	11.70	17	839	2.02%
2019/08/02	7	11.90	0	0.00	11.90	7	827	0.85%
2019/08/01	2	11.90	0	0.00	11.95	2	825	0.24%
2019/07/25	3	11.85	0	0.00	11.80	3	797	0.38%
2019/07/24	4	12.05	0	0.00	12.05	4	795	0.50%
2019/07/23	0	0.00	15.4	12.05	12.10	-15.4	778	-1.98%
2019/07/22	4	12.10	0	0.00	12.10	4	765	0.52%
2019/07/19	1	12.15	0	0.00	12.15	1	763	0.13%
2019/07/12	3	12.05	0	0.00	12.05	3	777	0.39%
2019/07/10	1	12.00	20	12.05	12.05	-19	788	-2.41%
2019/07/09	0	0.00	10	12.10	12.05	-10	796	-1.26%
2019/07/08	0	0.00	35	12.04	12.05	-35	798	-4.38%
2019/07/03	1	12.05	0	0.00	12.05	1	806	0.12%
2019/07/02	0	0.00	0.2	12.00	12.05	-0.2	797	-0.02%
2019/06/28	30	11.80	0	0.00	11.80	30	787	3.81%
2019/06/26	30	11.78	0	0.00	11.75	30	791	3.79%
2019/06/25	2	11.75	0	0.00	11.75	2	795	0.25%
2019/06/24	0	0.00	1	11.75	11.80	-1	796	-0.13%
2019/06/21	2	11.65	0	0.00	11.65	2	789	0.25%
2019/06/18	3	11.75	0	0.00	11.75	3	777	0.39%
2019/06/13	2	11.70	0	0.00	11.70	2	788	0.25%
2019/06/10	1	11.70	1	11.75	11.70	0	819	0.00%
2019/06/06	4	11.80	0	0.00	11.80	4	813	0.49%
2019/06/04	3	11.88	0	0.00	11.85	3	823	0.36%
2019/05/30	2	12.00	0	0.00	11.95	2	817	0.24%
2019/05/29	20	12.00	5	12.10	12.00	15	828	1.81%
2019/05/27	2	11.80	0	0.00	11.90	2	777	0.26%
2019/05/24	4	11.80	0	0.00	11.80	4	774	0.52%
2019/05/23	6	11.83	0	0.00	11.85	6	773	0.78%
2019/05/22	2	11.90	0	0.00	11.95	2	787	0.25%
2019/05/21	2	11.80	0	0.00	11.90	2	800	0.25%
2019/05/17	4	11.70	0	0.00	11.70	4	807	0.50%
2019/05/16	4	11.75	0	0.00	11.75	4	811	0.49%
2019/05/15	1	11.75	0	0.00	11.75	1	825	0.12%
2019/05/14	5	11.45	0	0.00	11.50	5	853	0.59%
2019/05/13	14	11.62	0	0.00	11.60	14	863	1.62%
2019/05/10	5	11.65	0	0.00	11.75	5	864	0.58%
2019/05/08	4	11.75	0	0.00	11.75	4	840	0.48%
2019/05/06	15	11.78	0	0.00	11.75	15	841	1.78%
2019/05/03	3	11.90	0	0.00	11.90	3	835	0.36%
2019/05/02	4	11.85	0	0.00	11.95	4	830	0.48%
2019/04/30	3	11.90	20	11.85	11.85	-17	824	-2.06%
2019/04/26	5	11.95	0	0.00	11.95	5	831	0.60%
2019/04/25	11	11.98	0	0.00	12.00	11	831	1.32%
2019/04/19	4	11.85	0	0.00	11.95	4	805	0.50%
2019/04/18	20	11.88	0	0.00	11.85	20	807	2.48%
2019/04/17	4	12.00	0.2	11.95	12.00	3.8	796	0.48%
2019/04/15	2	12.00	0	0.00	12.05	2	788	0.25%
2019/04/12	15	11.95	0	0.00	11.95	15	779	1.92%
2019/04/11	10	12.00	0	0.00	12.00	10	785	1.27%
2019/04/10	5	12.00	0	0.00	12.00	5	769	0.65%
2019/04/09	3	12.00	0	0.00	12.00	3	763	0.39%
2019/04/03	17	11.86	1	11.90	11.90	16	754	2.12%
2019/04/02	40	11.93	0	0.00	11.90	40	758	5.28%
2019/04/01	25	11.98	0	0.00	12.00	25	750	3.33%
2019/03/29	14	12.03	0	0.00	12.05	14	739	1.89%
2019/03/28	14	11.96	0	0.00	12.00	14	742	1.89%
2019/03/27	32	11.98	0	0.00	12.00	32	737	4.34%
2019/03/26	60	12.00	0	0.00	12.00	60	752	7.97%
2019/03/25	20	11.98	0	0.00	12.00	20	755	2.65%
2019/03/22	22	12.05	0	0.00	12.10	22	749	2.94%
2019/03/21	0	0.00	5	12.00	12.05	-5	745	-0.67%
2019/03/15	2	12.00	0	0.00	12.00	2	721	0.28%
2019/03/13	31	12.10	0	0.00	12.10	31	717	4.32%
2019/03/12	30	12.17	20	12.20	12.20	10	730	1.37%
2019/03/11	31	12.15	0	0.00	12.10	31	749	4.13%
2019/03/04	20	12.25	0	0.00	12.25	20	799	2.50%
2019/02/27	2	12.30	0	0.00	12.30	2	784	0.25%
2019/02/21	5	12.46	0	0.00	12.35	5	769	0.65%
2019/02/14	0	0.00	3.8	12.29	12.35	-3.8	769	-0.50%
2019/01/30	1	11.85	0	0.00	11.90	1	711	0.14%
2018/12/06	0	0.00	1	12.10	12.05	-1	971	-0.10%
2018/12/05	0	0.00	20	12.30	12.35	-20	960	-2.08%
2018/12/04	1	12.25	0	0.00	12.50	1	961	0.10%
2018/11/30	20	11.70	0	0.00	11.70	20	931	2.15%
2018/11/21	0.1	12.80	0	0.00	12.80	0.1	885	0.01%
2018/11/07	0	0.00	1	12.40	12.45	-1	839	-0.12%
2018/10/26	1	11.65	0	0.00	11.50	1	811	0.12%
2018/10/25	20	11.65	40.8	11.65	11.65	-20.8	805	-2.58%
2018/10/17	0	0.00	0	12.50	12.40	0	773	0.00%
2018/10/12	0	0.00	2	12.35	12.70	-2	748	-0.27%
2018/10/05	1	13.75	0	0.00	13.60	1	698	0.14%
2018/09/25	1	14.10	0	0.00	14.10	1	667	0.15%
2018/09/18	20	13.75	0	13.85	13.75	20	625	3.19%
2018/08/31	0	0.00	2	13.90	13.80	-2	713	-0.28%
2018/08/22	1	13.60	0	0.00	13.75	1	763	0.13%
2018/08/16	0	0.00	10	13.60	13.60	-10	766	-1.30%
2018/08/08	0	0.00	12	13.85	13.85	-12	883	-1.36%
2018/08/03	10	13.75	0	0.00	13.85	10	916	1.09%
2018/07/30	0	0.00	0.1	13.75	13.80	-0.1	946	-0.01%
2018/07/02	0	0.00	0.1	14.00	14.05	-0.1	1,084	-0.01%
2018/06/12	20	14.80	0	0.00	14.80	20	1,072	1.86%
2018/06/08	20	14.80	0	0.00	14.80	20	1,088	1.84%
2018/05/28	0	0.00	2	14.85	14.70	-2	1,099	-0.18%
2018/05/22	1	15.00	0	0.00	15.00	1	1,138	0.09%
2018/05/21	7	15.15	8	15.05	15.10	-1	1,147	-0.09%
2018/05/18	1	15.10	0	0.00	15.15	1	1,158	0.09%
2018/05/17	1	14.65	0	0.00	14.70	1	1,079	0.09%
2018/05/11	2	14.75	0	0.00	14.80	2	1,195	0.17%
2018/05/04	0	0.00	10	14.55	14.50	-10	1,240	-0.81%
2018/04/25	20	14.38	0	0.00	14.40	20	1,481	1.35%
2018/04/20	6	14.70	0	0.00	14.65	6	1,551	0.39%
2018/04/02	0	0.00	20.2	14.55	14.60	-20.2	2,110	-0.96%
2018/03/23	10	14.55	1	14.55	14.60	9	2,683	0.34%
2018/03/21	1	14.80	0	0.00	14.80	1	2,733	0.04%
2018/03/20	10	14.90	0	0.00	14.95	10	2,870	0.35%
2018/03/13	0	0.00	10	15.26	15.30	-10	3,139	-0.32%
2018/03/12	0	0.00	5	15.05	15.20	-5	3,213	-0.16%
2018/03/07	0	0.00	2	14.90	14.85	-2	3,490	-0.06%
2018/03/02	3	15.03	0	0.00	15.00	3	3,570	0.08%
2018/02/27	1	15.15	0	0.00	15.30	1	3,584	0.03%
2018/02/21	0	0.00	0.1	14.95	14.95	-0.1	3,614	0.00%
2018/02/08	2	14.55	0	0.00	14.70	2	3,598	0.06%
2018/02/06	0	0.00	40	14.75	14.55	-40	3,611	-1.11%
2018/01/30	0	0.00	0.3	15.65	15.60	-0.3	3,701	-0.01%
2018/01/25	0	0.00	0.7	15.90	15.90	-0.7	3,725	-0.02%
2018/01/24	1	15.60	0	0.00	15.80	1	3,705	0.03%
2018/01/23	0	0.00	4	15.60	15.65	-4	3,685	-0.11%
2018/01/22	2	15.75	20	15.90	15.85	-18	3,632	-0.50%
2018/01/17	2	16.15	20	16.20	16.15	-18	3,522	-0.51%
2018/01/15	12	16.36	0	0.00	16.35	12	3,471	0.35%
2018/01/12	2	16.50	10	16.55	16.45	-8	3,455	-0.23%
2018/01/11	2	16.55	0	0.00	16.55	2	3,407	0.06%
2018/01/10	30	16.77	9	16.76	16.70	21	3,365	0.62%
2018/01/09	0	0.00	5	16.55	16.55	-5	3,197	-0.16%
2018/01/08	0	0.00	51	16.45	16.50	-51	3,156	-1.62%
2018/01/05	0	0.00	1	16.40	16.45	-1	3,110	-0.03%
2018/01/04	12	16.39	19	16.49	16.40	-7	3,086	-0.23%
2018/01/03	8	16.24	0	0.00	16.30	8	3,047	0.26%
2018/01/02	6	16.40	0	0.00	16.50	6	2,973	0.20%