台聚 (1304)-元大-南京券商分點個股進出

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
16.10
漲跌
▼0.05
漲幅
-0.31%
成交量
2,521張
產業
上市塑膠類股
801人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台聚 (1304)籌碼相關－元大-南京券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-南京券商分點個股進出
元大-南京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
2024/05/03	30	16.10	0	0.00	16.10	30	1,893	1.58%
2024/05/02	0	0.00	58	16.15	16.15	-58	1,865	-3.11%
2024/04/30	8	16.10	0	0.00	15.85	8	1,825	0.44%
2024/04/29	0	0.00	9	16.31	16.40	-9	1,653	-0.54%
2024/04/26	0	0.00	2	16.13	16.10	-2	1,588	-0.13%
2024/04/25	4	16.00	5	16.05	16.05	-1	1,578	-0.06%
2024/04/24	4	16.20	0	0.00	16.20	4	1,575	0.25%
2024/04/23	12	16.33	4	16.60	16.35	8	1,604	0.50%
2024/04/22	8	16.10	9	16.31	16.25	-1	1,602	-0.06%
2024/04/19	10	16.25	8	16.41	16.00	2	1,572	0.13%
2024/04/18	1	16.15	4	16.40	16.35	-3	1,538	-0.19%
2024/04/17	4	16.25	2	16.30	16.20	2	1,514	0.13%
2024/04/16	13	16.34	5	16.30	16.20	8	1,501	0.53%
2024/04/15	8	16.63	32	16.65	16.70	-24	1,452	-1.65%
2024/04/11	9	16.29	0	0.00	16.20	9	1,329	0.68%
2024/04/09	1	16.40	24	16.38	16.60	-23	1,297	-1.77%
2024/04/08	3	15.95	0	0.00	16.00	3	1,257	0.24%
2024/04/03	9	16.00	2	15.95	15.95	7	1,238	0.57%
2024/04/02	4	16.20	0	0.00	16.15	4	1,224	0.33%
2024/04/01	12.5	16.35	8	16.30	16.30	4.5	1,213	0.37%
2024/03/29	13	16.03	0	0.00	16.05	13	1,204	1.08%
2024/03/28	2	16.00	0	0.00	15.95	2	1,200	0.17%
2024/03/27	0	0.00	1	15.95	15.95	-1	1,211	-0.08%
2024/03/26	7	16.04	4	16.20	16.05	3	1,197	0.25%
2024/03/25	4	16.00	0	0.00	16.05	4	1,166	0.34%
2024/03/22	15	16.18	8	16.40	16.20	7	1,142	0.61%
2024/03/21	5	16.23	8	16.40	16.40	-3	1,175	-0.26%
2024/03/20	28	16.26	2	16.10	16.10	26	1,184	2.20%
2024/03/19	61	16.58	4	16.60	16.50	57	1,162	4.90%
2024/03/18	10	16.50	13	16.53	16.55	-3	1,153	-0.26%
2024/03/15	8	16.90	2	16.85	16.75	6	1,121	0.54%
2024/03/13	4	17.20	0	0.00	17.15	4	1,079	0.37%
2024/03/12	4	17.40	8	17.50	17.40	-4	1,079	-0.37%
2024/03/11	8	17.10	8	17.30	17.30	0	1,080	0.00%
2024/03/08	11	17.25	10	17.04	17.00	1	1,083	0.09%
2024/03/07	8	17.70	6	17.53	17.55	2	1,055	0.19%
2024/03/06	2	18.10	6	17.95	17.90	-4	1,026	-0.39%
2024/03/05	9	17.81	6	17.95	17.85	3	1,041	0.29%
2024/03/04	13	17.98	2	17.95	17.95	11	1,036	1.06%
2024/03/01	0	0.00	2	18.10	18.10	-2	1,019	-0.20%
2024/02/29	2	18.15	0	0.00	18.20	2	1,021	0.20%
2024/02/27	21	18.16	1	18.35	18.20	20	1,022	1.96%
2024/02/26	30	18.40	0	0.00	18.40	30	1,027	2.92%
2024/02/22	0	0.00	20	18.73	18.65	-20	1,043	-1.92%
2024/02/19	1	18.70	35	18.70	18.75	-34	1,047	-3.25%
2024/02/16	2	18.20	13	18.28	18.20	-11	1,075	-1.02%
2024/02/15	5	18.02	4.2	18.05	18.05	0.8	1,070	0.08%
2024/02/05	4	18.25	12	18.10	18.10	-8	1,072	-0.75%
2024/02/01	15	18.45	4	18.40	18.50	11	1,085	1.01%
2024/01/31	1	18.40	0	0.00	18.30	1	1,094	0.09%
2024/01/30	4	18.48	0	0.00	18.35	4	1,094	0.37%
2024/01/29	9	18.79	2	18.75	18.75	7	1,107	0.63%
2024/01/26	0.3	18.60	4	18.45	18.50	-3.8	1,118	-0.34%
2024/01/25	4	18.30	17	18.45	18.15	-13	1,117	-1.16%
2024/01/24	6	18.45	4	18.50	18.50	2	1,112	0.18%
2024/01/23	0	0.00	3	18.23	18.25	-3	1,110	-0.27%
2024/01/22	17	18.04	3	18.13	17.95	14	1,108	1.26%
2024/01/19	1	17.80	0	0.00	17.90	1	1,108	0.09%
2024/01/18	7	18.00	2	17.90	17.90	5	1,101	0.45%
2024/01/17	31	18.17	8	18.08	18.05	23	1,091	2.11%
2024/01/16	6	18.90	4	18.80	18.80	2	1,042	0.19%
2024/01/15	0	0.00	1	19.15	19.10	-1	1,033	-0.10%
2024/01/10	0	0.00	2	19.25	19.10	-2	1,236	-0.16%
2024/01/09	4	19.40	2	19.25	19.25	2	1,243	0.16%
2024/01/08	2	19.70	2	19.90	19.60	0	1,244	0.00%
2024/01/05	2	19.60	2	19.75	19.75	0	1,246	0.00%
2024/01/04	0	0.00	2	19.60	19.60	-2	1,251	-0.16%
2024/01/03	0	0.00	11	19.70	19.65	-11	1,278	-0.86%
2024/01/02	4	19.60	24	19.80	19.75	-20	1,271	-1.57%
2023/12/28	2	19.80	0	0.00	19.90	2	1,271	0.16%
2023/12/27	4	19.85	0	0.00	19.90	4	1,275	0.31%
2023/12/26	5	19.88	2	20.00	19.90	3	1,278	0.23%
2023/12/25	1	19.70	1	19.60	19.60	0	1,265	0.00%
2023/12/22	3	20.05	1	19.95	19.95	2	1,251	0.16%
2023/12/21	0	0.00	3	20.37	20.30	-3	1,242	-0.24%
2023/12/20	0	0.00	2	20.45	20.45	-2	1,234	-0.16%
2023/12/19	2	20.40	0	0.00	20.15	2	1,229	0.16%
2023/12/18	9	20.64	10	20.60	20.75	-1	1,220	-0.08%
2023/12/15	0	0.00	2	20.00	20.20	-2	1,151	-0.17%
2023/12/14	4	19.55	2	19.60	19.45	2	1,113	0.18%
2023/12/12	2	19.30	0	0.00	19.25	2	1,122	0.18%
2023/12/11	4	19.45	2	19.55	19.45	2	1,130	0.18%
2023/12/07	2	19.60	0	0.00	19.50	2	1,166	0.17%
2023/12/06	3	19.72	0	0.00	19.70	3	1,181	0.25%
2023/12/05	2	19.70	2	19.90	19.75	0	1,226	0.00%
2023/12/04	2	19.70	4	19.98	19.95	-2	1,212	-0.16%
2023/11/30	2	19.60	0	0.00	19.65	2	1,216	0.16%
2023/11/29	2	19.75	0	0.00	19.75	2	1,223	0.16%
2023/11/27	2.2	19.85	0	0.00	19.75	2.2	1,233	0.18%
2023/11/24	2	19.90	0	0.00	19.90	2	1,236	0.16%
2023/11/22	1	20.05	3	20.20	20.20	-2	1,239	-0.16%
2023/11/21	2	20.20	0	0.00	20.05	2	1,249	0.16%
2023/11/17	2	19.70	47	19.73	19.90	-45	1,243	-3.62%
2023/11/16	4	19.80	2	19.90	19.90	2	1,250	0.16%
2023/11/15	0	0.00	3	19.42	19.75	-3	1,245	-0.24%
2023/11/14	5	18.85	0	0.00	19.00	5	1,228	0.41%
2023/11/13	3	18.95	0	0.00	18.80	3	1,269	0.24%
2023/11/10	5	18.97	5	18.95	19.00	0	1,304	0.00%
2023/11/09	3	19.13	2	19.20	19.15	1	1,307	0.08%
2023/11/08	48	19.25	0	0.00	19.25	48	1,332	3.60%
2023/11/07	2	19.40	0	0.00	19.45	2	1,339	0.15%
2023/11/06	2	19.50	0	0.00	19.55	2	1,358	0.15%
2023/11/03	3	19.22	2	19.35	19.30	1	1,361	0.07%
2023/10/30	1	19.20	0	0.00	19.25	1	1,581	0.06%
2023/10/23	5	19.10	0	0.00	19.20	5	1,735	0.29%
2023/10/20	2	19.00	0	0.00	19.10	2	1,762	0.11%
2023/10/19	13	19.43	6	19.48	19.45	7	1,748	0.40%
2023/10/18	7	19.57	10	20.16	20.30	-3	1,730	-0.17%
2023/10/17	2	20.20	0	0.00	20.10	2	1,607	0.12%
2023/10/16	18	20.21	4	20.35	20.45	14	1,618	0.87%
2023/10/13	2	20.30	2	20.30	20.25	0	1,643	0.00%
2023/10/12	0.5	20.30	0	0.00	20.45	0.5	1,664	0.03%
2023/10/11	2	20.10	0	0.00	20.10	2	1,676	0.12%
2023/10/06	2	20.40	0	0.00	20.40	2	1,679	0.12%
2023/10/05	2.2	20.41	0	0.00	20.40	2.2	1,722	0.13%
2023/10/04	12	20.40	0	0.00	20.30	12	1,727	0.69%
2023/10/03	0.2	20.70	2	20.55	20.75	-1.8	1,718	-0.10%
2023/09/28	2	20.75	0	0.00	20.75	2	1,769	0.11%
2023/09/27	4	20.85	3	20.70	20.65	1	1,798	0.06%
2023/09/26	2	21.00	0	0.00	20.80	2	1,860	0.11%
2023/09/25	2	21.30	0	0.00	21.20	2	1,959	0.10%
2023/09/22	2	21.30	2	21.05	21.20	0	1,963	0.00%
2023/09/21	6	21.20	2	21.30	21.10	4	1,967	0.20%
2023/09/20	5	21.55	0	0.00	21.50	5	1,959	0.26%
2023/09/19	2	21.80	2	22.00	21.75	0	1,964	0.00%
2023/09/18	13	21.83	2	21.70	21.80	11	1,969	0.56%
2023/09/15	0	0.00	5	21.70	21.80	-5	1,981	-0.25%
2023/09/13	0	0.00	5	21.95	21.85	-5	1,988	-0.25%
2023/09/12	17	21.26	0	0.00	21.35	17	2,011	0.84%
2023/09/11	19	21.86	2	21.60	21.45	17	2,004	0.85%
2023/09/08	22	21.54	16	21.99	21.85	6	1,980	0.30%
2023/09/07	0	0.00	2	21.00	21.10	-2	1,933	-0.10%
2023/09/06	2	21.10	0	0.00	21.10	2	1,934	0.10%
2023/09/05	6	21.53	2	21.45	21.45	4	1,927	0.21%
2023/09/04	0	0.00	12	21.74	21.75	-12	1,922	-0.62%
2023/09/01	2	21.25	0	0.00	21.25	2	1,911	0.10%
2023/08/31	10	21.30	2.1	21.34	21.25	7.9	1,912	0.41%
2023/08/30	2	21.10	0	0.00	21.10	2	1,919	0.10%
2023/08/28	2	20.70	0	0.00	20.55	2	1,932	0.10%
2023/08/25	0	0.00	2	20.50	20.90	-2	1,933	-0.10%
2023/08/24	2	20.60	0	0.00	20.60	2	1,925	0.10%
2023/08/23	2	20.70	2	20.60	20.60	0	1,928	0.00%
2023/08/22	4	21.05	6	20.67	20.70	-2	1,949	-0.10%
2023/08/21	2	21.10	0	0.00	21.10	2	1,949	0.10%
2023/08/18	8	20.98	2	20.90	21.00	6	1,943	0.31%
2023/08/17	4	20.55	4	20.85	20.85	0	1,924	0.00%
2023/08/16	5	21.58	27	21.16	21.25	-22	1,882	-1.17%
2023/08/15	6	22.38	0	0.00	22.25	6	1,837	0.33%
2023/08/14	8	22.85	11	22.70	22.55	-3	1,830	-0.16%
2023/08/11	8	23.63	2	23.55	23.55	6	1,820	0.33%
2023/08/10	2	23.95	0	0.00	23.85	2	1,820	0.11%
2023/08/09	7	24.34	3	24.55	24.10	4	1,815	0.22%
2023/08/08	2	24.40	3	24.68	24.45	-1	1,801	-0.06%
2023/08/07	2	24.10	5	24.45	24.50	-3	1,781	-0.17%
2023/08/04	4	24.25	105	24.39	24.30	-101	1,743	-5.79%	大賣/鉅額交易
2023/08/02	17	24.50	30	24.57	24.30	-13	1,703	-0.76%
2023/08/01	2	23.65	10	23.75	23.60	-8	1,583	-0.51%
2023/07/31	5	23.35	7	23.48	23.30	-2	1,573	-0.13%
2023/07/28	0	0.00	2	22.50	22.75	-2	1,538	-0.13%
2023/07/27	0	0.00	5	22.55	22.55	-5	1,522	-0.33%
2023/07/26	2	22.90	2	23.10	22.90	0	1,496	0.00%
2023/07/25	2	22.60	10	22.91	22.85	-8	1,475	-0.54%
2023/07/21	2	22.65	11	22.67	22.80	-9	1,442	-0.62%
2023/07/20	10	22.60	7	22.64	22.70	3	1,447	0.21%
2023/07/19	2.2	22.21	2	22.50	22.35	0.2	1,461	0.01%
2023/07/18	15	22.42	0	0.00	22.20	15	1,456	1.03%
2023/07/17	4	22.29	0	0.00	22.30	4	1,441	0.28%
2023/07/13	4	22.43	2	22.30	22.30	2	1,447	0.14%
2023/07/12	3.2	22.77	0	0.00	22.60	3.2	1,475	0.22%
2023/07/11	16	23.10	0	0.00	23.10	16	1,450	1.10%
2023/07/10	20	23.15	1	23.10	23.10	19	1,463	1.30%
2023/07/07	49	23.15	9	23.26	23.15	40	1,469	2.72%
2023/07/06	9	23.95	10	24.04	23.65	-1	1,460	-0.07%
2023/07/04	9	24.23	19	24.34	24.50	-10	1,469	-0.68%
2023/07/03	80	24.28	8	24.14	24.05	72	1,458	4.94%
2023/06/29	1	23.25	2	23.30	23.15	-1	1,387	-0.07%
2023/06/27	0	0.00	2	23.20	23.30	-2	1,485	-0.13%
2023/06/26	2	23.10	0	0.00	23.10	2	1,484	0.13%
2023/06/20	1	23.35	2	23.45	23.40	-1	1,517	-0.07%
2023/06/19	7	23.40	2	23.85	23.45	5	1,579	0.32%
2023/06/16	0	0.00	5	23.60	23.80	-5	1,603	-0.31%
2023/06/14	1	23.20	0	0.00	23.10	1	1,935	0.05%
2023/06/13	2	23.00	0	0.00	23.20	2	1,953	0.10%
2023/06/12	3	23.08	0	0.00	23.05	3	1,983	0.15%
2023/06/06	6.2	23.47	4	23.45	23.45	2.2	2,044	0.11%
2023/06/05	0	0.00	2	23.20	23.40	-2	2,051	-0.10%
2023/06/01	0.3	22.85	0	0.00	22.80	0.3	2,054	0.01%
2023/05/31	2	22.90	2	23.15	23.00	0	2,069	0.00%
2023/05/30	2	22.70	4	22.83	22.85	-2	2,069	-0.10%
2023/05/29	5	22.83	1	22.90	22.85	4	2,082	0.19%
2023/05/26	2	22.85	0	0.00	22.80	2	2,086	0.10%
2023/05/25	3.2	23.43	0	0.00	23.30	3.2	2,069	0.15%
2023/05/22	5	23.55	0	0.00	23.70	5	2,138	0.23%
2023/05/18	2.2	23.69	0	0.00	23.65	2.2	2,174	0.10%
2023/05/17	0	0.00	2	23.60	23.90	-2	2,179	-0.09%
2023/05/16	2	23.30	0	0.00	23.20	2	2,166	0.09%
2023/05/15	4	23.05	2	23.00	23.00	2	2,162	0.09%
2023/05/12	2	23.70	0	0.00	23.45	2	2,184	0.09%
2023/05/11	2	23.70	0	0.00	23.60	2	2,197	0.09%
2023/05/10	0	0.00	13.8	23.77	23.90	-13.8	2,205	-0.63%
2023/05/08	2	24.10	0	0.00	24.25	2	2,244	0.09%
2023/05/05	3	24.38	0	0.00	24.45	3	2,280	0.13%
2023/05/04	4	24.65	2	24.70	24.70	2	2,310	0.09%
2023/05/03	4	25.08	2	25.30	25.05	2	2,326	0.09%
2023/05/02	3	25.18	2	25.40	25.40	1	2,399	0.04%
2023/04/28	2	25.40	0	0.00	25.50	2	2,438	0.08%
2023/04/27	0	0.00	2	25.70	25.55	-2	2,465	-0.08%
2023/04/26	5	25.35	2	24.95	25.55	3	2,506	0.12%
2023/04/25	6	25.40	4	25.23	25.10	2	2,540	0.08%
2023/04/24	0	0.00	2	25.80	25.75	-2	2,555	-0.08%
2023/04/21	2	25.50	2	25.80	25.40	0	2,592	0.00%
2023/04/20	9	25.56	2	25.35	25.35	7	2,690	0.26%
2023/04/18	0	0.00	11	26.04	26.00	-11	2,699	-0.41%
2023/04/17	6.2	26.15	12.3	25.97	25.80	-6.1	2,689	-0.23%
2023/04/14	3	26.50	0	0.00	26.55	3	2,642	0.11%
2023/04/13	2	26.50	5	26.76	26.60	-3	2,636	-0.11%
2023/04/12	5	26.80	6	26.79	26.85	-1	2,630	-0.04%
2023/04/11	2	26.90	1	26.90	26.90	1	2,635	0.04%
2023/04/07	0	0.00	2	26.95	27.05	-2	2,666	-0.07%
2023/04/06	3	26.65	3	26.77	26.55	0	2,665	0.00%
2023/03/31	2	26.50	7	26.63	26.50	-5	2,707	-0.18%
2023/03/30	1	26.45	0	0.00	26.45	1	2,832	0.04%
2023/03/29	7	26.51	2	26.70	26.50	5	2,903	0.17%
2023/03/28	0	0.00	5	26.23	26.45	-5	2,953	-0.17%
2023/03/24	7	25.84	0	0.00	25.75	7	3,050	0.23%
2023/03/23	1	26.10	0	0.00	26.10	1	3,104	0.03%
2023/03/22	8	26.19	4	26.23	26.05	4	3,135	0.13%
2023/03/21	5	26.68	14	26.95	26.55	-9	3,134	-0.29%
2023/03/20	14	26.80	18	26.89	26.90	-4	3,101	-0.13%
2023/03/17	7	26.54	20	26.24	26.30	-13	3,075	-0.42%
2023/03/16	2	24.90	10	25.18	24.90	-8	2,861	-0.28%
2023/03/15	2	25.10	12	25.23	25.10	-10	2,865	-0.35%
2023/03/13	0	0.00	3	24.82	24.90	-3	2,867	-0.10%
2023/03/09	0	0.00	2	25.10	24.90	-2	2,919	-0.07%
2023/03/08	0	0.00	2	24.70	24.95	-2	3,079	-0.06%
2023/03/07	2	24.80	0	0.00	24.85	2	3,081	0.06%
2023/03/06	1	24.55	2	25.10	24.85	-1	3,098	-0.03%
2023/03/03	2	24.40	9	24.32	24.40	-7	3,099	-0.23%
2023/03/02	12	24.63	0	0.00	24.60	12	3,081	0.39%
2023/03/01	2	24.80	0	0.00	24.75	2	3,075	0.07%
2023/02/24	0	0.00	2	25.10	25.10	-2	3,065	-0.07%
2023/02/23	8	25.14	0	0.00	25.10	8	3,069	0.26%
2023/02/22	0	0.00	3	25.02	25.20	-3	3,084	-0.10%
2023/02/20	1	25.20	11	24.86	25.10	-10	3,082	-0.32%
2023/02/17	1	24.30	2	24.40	24.40	-1	3,049	-0.03%
2023/02/16	2	24.00	0	0.00	23.95	2	3,063	0.07%
2023/02/13	2	23.90	2	24.00	23.95	0	3,074	0.00%
2023/02/10	5	23.89	4	23.95	23.80	1	3,078	0.03%
2023/02/09	2	24.20	0	0.00	24.05	2	3,059	0.07%
2023/02/08	2	24.40	1	24.35	24.30	1	3,057	0.03%
2023/02/07	2	24.40	0	0.00	24.40	2	3,051	0.07%
2023/02/06	3	24.42	5	24.43	24.60	-2	3,034	-0.07%
2023/02/03	2	24.10	10	24.40	24.35	-8	3,004	-0.27%
2023/02/02	6	24.00	2	24.20	24.30	4	2,963	0.13%
2023/02/01	0.7	23.95	0	0.00	23.90	0.7	2,926	0.02%
2023/01/31	2.1	23.90	4	24.20	23.75	-1.9	2,906	-0.07%
2023/01/30	2	24.00	2	23.65	23.70	0	2,841	0.00%
2023/01/16	4	23.23	3	23.43	23.30	1	2,796	0.04%
2023/01/13	0	0.00	6	23.15	23.35	-6	2,759	-0.22%
2023/01/12	8	23.06	8.2	23.29	23.20	-0.2	2,804	-0.01%
2023/01/11	2	22.70	5	23.02	23.30	-3	2,812	-0.11%
2023/01/10	7	23.01	6	23.03	22.85	1	2,796	0.04%
2023/01/09	2	22.10	2	22.30	22.40	0	2,707	0.00%
2023/01/06	2	21.90	0	0.00	21.90	2	2,677	0.07%
2023/01/05	2	22.10	0	0.00	22.10	2	2,697	0.07%
2023/01/03	0	0.00	1	22.10	22.10	-1	2,712	-0.04%
2022/12/29	1	22.10	2	22.00	22.20	-1	2,693	-0.04%
2022/12/28	2	22.20	6	22.33	22.10	-4	2,682	-0.15%
2022/12/27	0	0.00	2	22.28	22.20	-2	2,646	-0.08%
2022/12/26	0	0.00	7	22.20	22.35	-7	2,630	-0.27%
2022/12/23	5.1	22.15	2	21.70	22.10	3.1	2,595	0.12%
2022/12/22	2	21.80	9	21.79	21.75	-7	2,525	-0.28%
2022/12/21	0	0.00	1	21.20	20.95	-1	2,424	-0.04%
2022/12/20	4	21.05	2	21.40	20.70	2	2,354	0.08%
2022/12/19	2	21.00	1	21.10	21.10	1	2,302	0.04%
2022/12/16	1	21.45	2	21.60	21.50	-1	2,245	-0.04%
2022/12/15	2	21.40	2	21.70	21.75	0	2,152	0.00%
2022/12/14	2	21.40	5	21.81	21.70	-3	2,099	-0.14%
2022/12/13	6	21.03	11	21.47	21.40	-5	2,046	-0.24%
2022/12/12	6	20.83	2	20.90	20.90	4	1,987	0.20%
2022/12/09	6	21.65	6	21.18	21.05	0	1,987	0.00%
2022/12/08	2	20.40	0	0.00	20.50	2	1,881	0.11%
2022/12/07	2	20.70	4	21.05	20.75	-2	1,869	-0.11%
2022/12/06	6	21.27	2	21.70	21.05	4	1,862	0.21%
2022/12/05	2	21.80	3	22.03	21.80	-1	1,835	-0.05%
2022/12/01	6	22.35	4	22.15	22.25	2	1,809	0.11%
2022/11/30	6	22.18	4	21.90	22.40	2	1,749	0.11%
2022/11/29	2	20.90	2	21.00	20.90	0	1,582	0.00%
2022/11/28	2	20.30	2	20.50	20.80	0	1,595	0.00%
2022/11/24	0	0.00	2	20.65	20.55	-2	1,569	-0.13%
2022/11/23	2	20.30	0	0.00	20.45	2	1,570	0.13%
2022/11/22	2	20.40	0	0.00	20.45	2	1,584	0.13%
2022/11/21	2	20.35	2	20.60	20.50	0	1,601	0.00%
2022/11/18	0	0.00	1	21.00	20.60	-1	1,623	-0.06%
2022/11/17	0	0.00	0.3	20.72	20.80	-0.3	1,711	-0.02%
2022/11/16	0	0.00	3	20.70	20.60	-3	1,726	-0.17%
2022/11/14	2.1	20.71	2	21.10	21.00	0.1	1,752	0.01%
2022/11/11	2	20.70	2	20.60	20.60	0	1,726	0.00%
2022/11/10	0	0.00	2	20.55	20.60	-2	1,735	-0.12%
2022/11/09	2	20.50	0	0.00	20.60	2	1,789	0.11%
2022/11/07	2	20.10	12	20.34	20.25	-10	1,819	-0.55%
2022/11/04	2	19.90	2	20.10	20.20	0	1,849	0.00%
2022/11/03	0	0.00	2	20.40	20.30	-2	1,921	-0.10%
2022/10/31	2	20.40	2	20.25	20.25	0	2,054	0.00%
2022/10/28	0	0.00	4	20.50	20.20	-4	2,138	-0.19%
2022/10/26	0	0.00	2	20.40	20.40	-2	2,216	-0.09%
2022/10/25	2	20.10	2	20.15	20.10	0	2,227	0.00%
2022/10/24	2	20.70	1	21.25	20.60	1	2,234	0.04%
2022/10/20	2	20.70	4	21.10	21.60	-2	2,431	-0.08%
2022/10/18	5	20.55	10	20.85	21.00	-5	2,409	-0.21%
2022/10/13	5	19.70	2	19.10	19.15	3	2,579	0.12%
2022/10/12	2	19.90	2	20.10	20.15	0	2,668	0.00%
2022/10/11	2	20.10	2	20.40	20.20	0	2,749	0.00%
2022/10/07	2	20.40	0	0.00	20.55	2	2,792	0.07%
2022/10/06	0	0.00	2	20.70	20.70	-2	2,829	-0.07%
2022/10/05	2	20.70	2	20.70	20.80	0	2,895	0.00%
2022/10/04	0	0.00	1	20.80	20.75	-1	2,964	-0.03%
2022/10/03	2	20.20	2	20.50	20.40	0	2,968	0.00%
2022/09/30	6	19.77	4	20.00	20.55	2	2,985	0.07%
2022/09/29	0	0.00	1	20.15	20.15	-1	3,007	-0.03%
2022/09/28	3	20.15	2	19.65	19.70	1	3,026	0.03%
2022/09/27	2	20.50	2	20.80	20.75	0	2,998	0.00%
2022/09/26	2	21.10	2	20.50	20.80	0	3,003	0.00%
2022/09/23	2	21.70	0	0.00	21.70	2	3,033	0.07%
2022/09/22	3	21.80	2	22.00	21.95	1	3,058	0.03%
2022/09/21	7	22.19	0	0.00	22.10	7	3,066	0.23%
2022/09/20	0	0.00	2	22.75	22.75	-2	3,053	-0.07%
2022/09/16	2	23.10	0	0.00	22.85	2	3,080	0.06%
2022/09/15	2	23.20	0	0.00	23.20	2	3,093	0.06%
2022/09/14	2	22.40	2	22.70	23.00	0	3,120	0.00%
2022/09/13	1	23.05	0	0.00	23.15	1	3,142	0.03%
2022/09/08	0	0.00	3	22.63	22.85	-3	3,175	-0.09%
2022/09/07	3.1	22.10	2	22.30	22.30	1.1	3,200	0.03%
2022/09/06	2	22.40	0	0.00	22.60	2	3,244	0.06%
2022/09/05	2	22.70	0	0.00	22.80	2	3,249	0.06%
2022/09/02	5.2	23.17	0	0.00	23.05	5.2	3,277	0.16%
2022/09/01	2	23.40	0	0.00	23.40	2	3,267	0.06%
2022/08/31	0	0.00	2	23.60	23.75	-2	3,268	-0.06%
2022/08/30	0	0.00	2	23.70	23.70	-2	3,290	-0.06%
2022/08/29	0	23.55	0	0.00	23.45	0	3,286	0.00%
2022/08/26	4	24.18	2	24.45	24.15	2	3,283	0.06%
2022/08/25	8	24.02	0	0.00	24.15	8	3,271	0.24%
2022/08/24	0	0.00	1	24.50	24.00	-1	3,264	-0.03%
2022/08/23	5	23.94	2	24.00	23.65	3	3,179	0.09%
2022/08/22	0	0.00	4	23.98	24.10	-4	3,183	-0.13%
2022/08/19	0	0.00	9	23.85	23.85	-9	3,164	-0.28%
2022/08/18	0	0.00	2	23.50	23.65	-2	3,187	-0.06%
2022/08/16	2	23.40	23.1	23.38	23.55	-21.1	3,273	-0.64%
2022/08/15	0	0.00	0.2	23.75	23.65	-0.2	3,272	-0.01%
2022/08/12	2	23.90	0	0.00	23.70	2	3,279	0.06%
2022/08/11	20	23.70	1	23.65	23.80	19	3,290	0.58%
2022/08/10	2.2	23.47	5	23.41	23.40	-2.8	3,308	-0.08%
2022/08/09	5	22.01	3	22.60	22.65	2	3,300	0.06%
2022/08/08	0	0.00	2.1	21.78	22.00	-2.1	3,300	-0.06%
2022/08/05	2	21.15	2	21.20	21.30	0	3,297	0.00%
2022/08/04	9	21.31	4	21.28	21.25	5	3,337	0.15%
2022/08/03	2.2	21.92	0	0.00	22.00	2.2	3,357	0.07%
2022/08/02	2	22.40	2	22.75	22.35	0	3,461	0.00%
2022/08/01	4	22.55	3	22.73	22.75	1	3,702	0.03%
2022/07/29	0.1	22.85	0	0.00	22.85	0.1	3,934	0.00%
2022/07/28	1.1	22.68	16	22.75	22.75	-14.9	3,928	-0.38%
2022/07/27	10	24.83	0	0.00	24.80	10	3,814	0.26%
2022/07/26	3.1	25.23	2	25.15	25.15	1.1	3,718	0.03%
2022/07/22	4.1	25.25	2	25.68	25.10	2.1	3,773	0.06%
2022/07/21	2	25.40	2	25.70	25.70	0	3,762	0.00%
2022/07/20	3.5	25.94	2	25.80	25.85	1.5	3,744	0.04%
2022/07/19	0.1	25.95	7	25.77	25.95	-6.9	3,734	-0.18%
2022/07/18	4	24.95	5	24.95	25.35	-1	3,722	-0.03%
2022/07/15	2.1	24.10	2	24.40	24.85	0.1	3,697	0.00%
2022/07/14	8.1	23.85	5	23.87	24.35	3.1	3,677	0.08%
2022/07/13	5.1	23.83	4	23.75	23.60	1.1	3,661	0.03%
2022/07/12	4	22.90	4	22.70	22.40	0	3,630	0.00%
2022/07/11	4	24.11	0	0.00	23.95	4	3,584	0.11%
2022/07/07	3.2	23.62	3	23.90	24.10	0.2	3,651	0.01%
2022/07/06	3	23.67	0	0.00	23.60	3	3,705	0.08%
2022/07/05	0.2	24.03	2	24.40	24.35	-1.8	3,743	-0.05%
2022/07/04	4	23.55	2	23.70	23.75	2	3,766	0.05%
2022/07/01	2	24.40	0	0.00	23.70	2	3,809	0.05%
2022/06/30	5	24.79	2	25.35	24.75	3	3,803	0.08%
2022/06/29	4	25.30	2	25.35	25.15	2	3,799	0.05%
2022/06/27	0	0.00	4.4	25.71	25.95	-4.4	3,883	-0.11%
2022/06/24	0.1	25.15	3	25.20	25.30	-2.9	3,909	-0.07%
2022/06/23	1	24.70	0	0.00	24.55	1	3,954	0.03%
2022/06/22	2.2	25.06	2	24.60	24.55	0.2	4,065	0.00%
2022/06/21	2.1	25.15	2	25.20	25.25	0.1	4,104	0.00%
2022/06/20	5	25.26	2.4	25.16	24.60	2.6	4,131	0.06%
2022/06/17	2	25.50	6	25.73	25.50	-4	4,187	-0.10%
2022/06/16	2.6	26.65	1	26.00	25.90	1.6	4,297	0.04%
2022/06/15	0	0.00	2	26.60	26.55	-2	4,330	-0.05%
2022/06/14	0	0.00	2	25.70	25.80	-2	4,349	-0.05%
2022/06/10	3	26.35	2	26.30	26.30	1	4,424	0.02%
2022/06/09	2	26.45	2	26.30	26.35	0	4,468	0.00%
2022/06/08	0	0.00	2	26.40	26.30	-2	4,600	-0.04%
2022/06/07	0	0.00	2	26.10	26.00	-2	4,654	-0.04%
2022/05/31	0	0.00	9	25.77	25.50	-9	5,219	-0.17%
2022/05/30	0	0.00	4	25.68	25.75	-4	5,806	-0.07%
2022/05/27	2	25.40	0.1	25.45	25.30	1.9	6,241	0.03%
2022/05/26	7	25.41	2	25.25	25.25	5	6,344	0.08%
2022/05/24	7	25.13	2	24.95	24.90	5	6,374	0.08%
2022/05/23	5	25.61	2	25.50	25.50	3	6,346	0.05%
2022/05/20	4	26.10	5	26.22	26.15	-1	6,359	-0.02%
2022/05/19	0	0.00	2	25.70	26.05	-2	6,390	-0.03%
2022/05/18	2	26.09	0	0.00	26.00	2	6,387	0.03%
2022/05/17	1	25.60	3	25.40	25.35	-2	6,376	-0.03%
2022/05/13	0	0.00	3	23.75	24.00	-3	6,361	-0.05%
2022/05/12	3	23.38	2	23.35	23.50	1	6,452	0.02%
2022/05/11	5	23.87	2	23.90	23.90	3	6,429	0.05%
2022/05/10	0	0.00	2	24.15	24.45	-2	6,381	-0.03%
2022/05/09	18.1	25.72	30	25.15	24.55	-11.9	6,286	-0.19%
2022/05/06	11	27.05	3	27.12	27.05	8	6,097	0.13%
2022/05/05	0.1	29.15	1	29.05	29.00	-0.9	5,944	-0.02%
2022/05/04	0	0.00	2	28.80	28.85	-2	5,999	-0.03%
2022/05/03	1	28.85	0	0.00	28.75	1	6,064	0.02%
2022/04/29	5.2	29.19	4	29.35	28.95	1.2	6,120	0.02%
2022/04/28	2	28.95	3	28.58	28.95	-1	6,169	-0.02%
2022/04/27	5	27.69	3	27.83	27.70	2	6,091	0.03%
2022/04/26	5	28.48	0	0.00	28.40	5	6,176	0.08%
2022/04/25	6	29.16	7	29.19	28.75	-1	6,183	-0.02%
2022/04/22	2	29.48	5	29.61	29.85	-3	6,157	-0.05%
2022/04/21	0	0.00	3	29.17	29.45	-3	6,161	-0.05%
2022/04/20	2	28.60	0	0.00	28.65	2	6,124	0.03%
2022/04/19	0	0.00	1	28.80	28.75	-1	6,147	-0.02%
2022/04/18	2	28.70	0	0.00	28.40	2	6,317	0.03%
2022/04/15	0	0.00	6	29.02	28.95	-6	6,379	-0.09%
2022/04/14	0	0.00	3	28.92	28.95	-3	6,809	-0.04%
2022/04/13	5	28.70	2	28.40	28.80	3	6,888	0.04%
2022/04/12	5	27.80	4	27.91	27.80	1	6,890	0.01%
2022/04/11	8	28.46	0	0.00	28.30	8	6,869	0.12%
2022/04/08	1.2	29.13	0	0.00	29.15	1.2	6,842	0.02%
2022/04/07	4	29.60	1	29.05	29.05	3	6,870	0.04%
2022/04/06	2	29.70	0	0.00	29.65	2	6,909	0.03%
2022/04/01	1	29.85	2	30.05	30.00	-1	6,930	-0.01%
2022/03/30	2	30.10	0	0.00	30.00	2	6,948	0.03%
2022/03/29	0	30.10	0.2	30.00	29.85	-0.2	6,917	0.00%
2022/03/28	7	29.93	5.2	30.03	30.20	1.8	6,913	0.03%
2022/03/25	29	30.58	2.1	30.40	30.40	26.9	6,893	0.39%
2022/03/24	2	30.15	2	30.20	30.20	0	6,796	0.00%
2022/03/23	0	0.00	1	30.25	30.20	-1	6,799	-0.01%
2022/03/22	10.1	30.07	0	0.00	30.20	10.1	6,782	0.15%
2022/03/21	2	30.00	5	29.67	29.95	-3	6,717	-0.04%
2022/03/18	0	0.00	2	29.40	29.00	-2	6,681	-0.03%
2022/03/17	4	28.88	2.1	28.80	28.90	1.9	6,660	0.03%
2022/03/16	4	28.35	0	0.00	28.20	4	6,651	0.06%
2022/03/15	4	28.44	1.1	28.45	28.40	3	6,657	0.04%
2022/03/14	0	0.00	11	28.71	28.85	-11	6,692	-0.16%
2022/03/11	2	28.98	1	29.15	28.55	1	6,705	0.01%
2022/03/10	2	28.40	7	28.60	28.50	-5	6,602	-0.08%
2022/03/09	6	28.07	3	27.90	28.00	3	6,603	0.05%
2022/03/08	14	28.85	9	28.29	28.05	5	6,583	0.08%
2022/03/07	7.2	30.42	16	29.97	29.65	-8.8	6,537	-0.13%
2022/03/04	3	30.62	2	31.00	30.50	1	6,564	0.02%
2022/03/03	29.6	31.68	38.4	31.80	31.45	-8.8	6,548	-0.13%
2022/03/02	16	30.59	15	30.50	31.05	1	6,038	0.02%
2022/03/01	2	29.70	8	29.20	29.70	-6	5,686	-0.11%
2022/02/24	5	28.74	11	28.41	28.45	-6	5,737	-0.10%
2022/02/23	6	29.28	0	0.00	29.30	6	5,798	0.10%
2022/02/22	3	29.50	20	29.80	29.10	-17	5,841	-0.29%
2022/02/21	2	29.75	2	29.70	29.75	0	5,842	0.00%
2022/02/18	2	29.15	2	28.95	29.35	0	5,858	0.00%
2022/02/17	0.1	29.04	0	0.00	29.00	0.1	6,010	0.00%
2022/02/16	7	28.96	0	0.00	29.00	7	6,077	0.12%
2022/02/15	1	29.00	0	0.00	29.00	1	6,105	0.02%
2022/02/14	3	29.28	2	29.70	29.20	1	6,166	0.02%
2022/02/11	7	29.61	2	29.70	29.20	5	6,342	0.08%
2022/02/09	7	29.31	5	29.44	29.45	2	6,392	0.03%
2022/02/08	0	0.00	1	28.95	29.20	-1	6,392	-0.02%
2022/02/07	3	28.53	5	28.71	28.75	-2	6,372	-0.03%
2022/01/26	2	27.60	0	0.00	27.55	2	6,377	0.03%
2022/01/25	4	27.48	3	27.70	27.20	1	6,429	0.02%
2022/01/24	4	27.71	13	27.73	27.85	-9	6,458	-0.14%
2022/01/21	1	28.20	3	28.43	28.10	-2	6,530	-0.03%
2022/01/19	16	29.07	0	0.00	28.65	16	6,694	0.24%
2022/01/18	2	28.80	0	0.00	28.70	2	6,689	0.03%
2022/01/17	8	28.44	0	0.00	28.90	8	6,772	0.12%
2022/01/14	8	28.82	2	28.75	28.75	6	6,950	0.09%
2022/01/13	12	29.44	2	29.40	29.35	10	7,102	0.14%
2022/01/12	14	29.21	0	0.00	29.10	14	7,191	0.19%
2022/01/11	13	29.54	27	29.46	29.30	-14	7,293	-0.19%
2022/01/10	13	30.20	0	0.00	30.20	13	7,483	0.17%
2022/01/07	17	31.84	16	31.22	30.80	1	7,688	0.01%
2022/01/06	4.5	30.32	4	30.58	30.25	0.5	7,697	0.01%
2022/01/05	3	30.77	3	30.65	30.60	0	8,095	0.00%
2022/01/04	3	31.00	1	30.85	30.85	2	8,689	0.02%
2022/01/03	2	31.23	0	0.00	31.20	2	9,127	0.02%
2021/12/30	7.1	31.75	3	31.67	31.55	4.1	9,556	0.04%
2021/12/29	4	31.88	4	31.80	31.90	0	10,138	0.00%
2021/12/27	4	31.01	0	0.00	31.00	4	11,127	0.04%
2021/12/24	12	31.54	2	31.40	31.20	10	11,950	0.08%
2021/12/23	2.1	31.10	0	0.00	31.25	2.1	12,855	0.02%
2021/12/21	2	30.60	2	30.90	31.05	0	16,225	0.00%
2021/12/20	0	0.00	3	30.95	31.00	-3	17,505	-0.02%
2021/12/17	3	30.92	3	30.90	30.80	0	18,740	0.00%
2021/12/16	1	31.15	7	30.96	30.90	-6	19,854	-0.03%
2021/12/15	9	31.00	12	31.01	31.05	-3	20,506	-0.01%
2021/12/14	6	31.46	2	31.90	31.10	4	21,861	0.02%
2021/12/13	1	31.50	10	31.58	31.45	-9	23,383	-0.04%
2021/12/10	2	31.60	3	31.75	31.50	-1	23,910	0.00%
2021/12/09	11	32.16	12	32.20	32.05	-1	24,007	0.00%
2021/12/08	7	32.44	2	32.60	32.45	5	24,107	0.02%
2021/12/07	3	32.08	22	32.08	32.10	-19	24,142	-0.08%
2021/12/06	1	31.55	0	0.00	31.65	1	24,095	0.00%
2021/12/03	2	31.85	2	32.10	31.85	0	24,149	0.00%
2021/12/02	5	31.38	2	31.75	31.35	3	24,161	0.01%
2021/12/01	2	31.30	23.1	31.35	31.95	-21.1	24,094	-0.09%
2021/11/30	11	31.48	8	31.53	31.40	3	24,052	0.01%
2021/11/29	12	31.92	4	31.78	31.90	8	23,964	0.03%
2021/11/26	24	33.31	4	33.10	33.40	20	23,829	0.08%
2021/11/25	6.1	33.45	2	33.80	33.05	4.1	23,805	0.02%
2021/11/24	4	33.30	6.7	33.16	33.55	-2.7	23,765	-0.01%
2021/11/23	3	32.48	0	0.00	32.35	3	23,794	0.01%
2021/11/22	2.5	32.65	4	32.44	32.70	-1.5	23,762	-0.01%
2021/11/19	2	33.40	11	33.33	33.00	-9	23,672	-0.04%
2021/11/18	30	33.29	1	33.05	33.00	29	23,677	0.12%
2021/11/17	2	33.30	8	33.14	33.35	-6	23,672	-0.03%
2021/11/16	21	33.07	11	33.05	33.00	10	23,674	0.04%
2021/11/15	4	34.25	17	33.98	33.95	-13	23,540	-0.06%
2021/11/12	5	34.62	6	34.91	34.80	-1	23,513	0.00%
2021/11/11	8	34.90	0	0.00	34.70	8	23,516	0.03%
2021/11/10	8	35.61	9	35.50	35.35	-1	23,511	0.00%
2021/11/09	0	0.00	6	34.48	34.55	-6	23,255	-0.03%
2021/11/08	6	34.47	4	34.53	34.35	2	23,225	0.01%
2021/11/05	3	34.17	0	0.00	34.20	3	23,213	0.01%
2021/11/04	4	34.08	0	0.00	34.00	4	23,204	0.02%
2021/11/03	0	0.00	2	34.35	34.40	-2	23,181	-0.01%
2021/11/02	7	34.01	4	34.23	33.75	3	23,168	0.01%
2021/11/01	0.5	34.65	0.1	34.30	34.45	0.4	23,137	0.00%
2021/10/29	9	34.39	3	34.43	34.40	6	23,112	0.03%
2021/10/28	6	34.85	2	34.60	34.60	4	23,013	0.02%
2021/10/27	0	0.00	4	35.34	35.40	-4	22,954	-0.02%
2021/10/26	11.3	35.57	6	35.71	35.40	5.3	22,876	0.02%
2021/10/25	2	36.10	3	36.60	36.25	-1	22,792	0.00%
2021/10/22	16.3	36.29	14	36.99	36.00	2.3	22,749	0.01%
2021/10/21	5	37.57	18	37.63	37.45	-13	22,630	-0.06%
2021/10/20	10	37.08	0.1	37.10	37.00	9.9	22,522	0.04%
2021/10/19	6	37.30	70	37.14	37.35	-64	22,571	-0.28%
2021/10/18	22	37.80	17	37.88	37.80	5	22,550	0.02%
2021/10/15	8	35.91	8.1	36.43	36.85	-0.1	22,358	0.00%
2021/10/14	49	36.33	11	36.55	35.90	38	22,261	0.17%
2021/10/13	92	38.86	40	38.61	37.70	52	21,920	0.24%
2021/10/12	105	39.23	114	38.31	38.00	-9	21,540	-0.04%	大買/大賣/
2021/10/08	32	38.68	37	38.67	38.70	-5	21,009	-0.02%
2021/10/07	29	38.04	63	37.79	38.60	-34	20,791	-0.16%
2021/10/06	36	38.07	24	37.86	37.05	12	20,704	0.06%
2021/10/05	33	36.80	25	36.54	37.80	8	20,263	0.04%
2021/10/04	21	36.38	27	36.64	35.75	-6	19,806	-0.03%
2021/10/01	69	37.62	70	38.15	36.85	-1	19,614	-0.01%
2021/09/30	49	38.54	195	39.72	37.70	-146	19,341	-0.75%	大賣/鉅額交易
2021/09/29	151.3	41.33	184	41.22	39.90	-32.7	18,976	-0.17%	大買/大賣/
2021/09/28	35	40.53	99	40.67	41.20	-64	17,900	-0.36%
2021/09/27	98.2	40.07	131	40.17	39.70	-32.8	20,273	-0.16%	大賣/
2021/09/24	187	38.98	92	38.96	38.95	95	20,095	0.47%	大買/
2021/09/23	61	37.56	97	37.19	37.90	-36	19,214	-0.19%
2021/09/22	60	36.26	28	36.18	36.45	32	18,579	0.17%
2021/09/17	50.2	36.46	47	36.41	35.65	3.2	18,086	0.02%
2021/09/16	75	36.20	107.4	36.88	37.15	-32.4	16,909	-0.19%	大賣/
2021/09/15	77	34.79	64	34.32	34.00	13	15,636	0.08%
2021/09/14	15	33.92	15	34.00	34.00	0	15,398	0.00%
2021/09/13	9	34.07	37.8	33.48	34.00	-28.8	15,526	-0.19%
2021/09/10	7	32.98	4	32.85	33.10	3	15,655	0.02%
2021/09/09	2	31.70	2	32.10	32.00	0	15,754	0.00%
2021/09/08	6	32.08	6	32.27	31.60	0	15,992	0.00%
2021/09/07	4	32.15	4	32.35	32.95	0	16,689	0.00%
2021/09/06	4	31.96	0	0.00	31.80	4	16,738	0.02%
2021/09/03	2	32.28	4	32.35	32.35	-2	16,864	-0.01%
2021/09/02	2	32.10	0	0.00	32.00	2	17,089	0.01%
2021/09/01	1	32.70	1	32.65	32.65	0	17,361	0.00%
2021/08/31	4	32.95	12	32.92	32.95	-8	17,576	-0.05%
2021/08/30	19	32.59	16	33.00	32.55	3	17,926	0.02%
2021/08/27	14	32.43	9	32.64	32.75	5	18,213	0.03%
2021/08/26	2	31.70	2	31.90	31.70	0	19,025	0.00%
2021/08/25	0	0.00	2	31.70	31.35	-2	20,738	-0.01%
2021/08/24	8	31.34	12	31.18	31.15	-4	21,035	-0.02%
2021/08/23	0	0.00	2	31.10	30.85	-2	21,719	-0.01%
2021/08/20	3	30.00	0	0.00	30.05	3	22,028	0.01%
2021/08/19	2	30.78	0	0.00	30.55	2	22,234	0.01%
2021/08/18	10	30.64	5	30.66	31.25	5	22,947	0.02%
2021/08/17	3	30.28	21	30.40	30.15	-18	23,073	-0.08%
2021/08/16	4	30.55	20	30.75	30.50	-16	23,202	-0.07%
2021/08/13	3	32.42	0	0.00	32.10	3	23,247	0.01%
2021/08/12	12	32.89	3	33.20	33.30	9	23,400	0.04%
2021/08/11	5	32.78	4	32.40	32.50	1	23,721	0.00%
2021/08/10	1	33.30	5	33.60	33.25	-4	23,915	-0.02%
2021/08/06	6	33.95	10.1	34.37	33.85	-4.1	24,524	-0.02%
2021/08/05	2	33.70	7	33.85	33.70	-5	24,927	-0.02%
2021/08/04	1	33.95	4	34.05	34.00	-3	25,165	-0.01%
2021/08/03	2	33.40	3	33.62	33.50	-1	25,522	0.00%
2021/08/02	2	33.75	8	33.37	33.75	-6	25,844	-0.02%
2021/07/30	3	32.83	2	33.38	32.75	1	26,439	0.00%
2021/07/29	3	32.35	3	32.55	32.75	0	26,948	0.00%
2021/07/28	5	31.78	31.3	32.23	32.10	-26.3	27,428	-0.10%
2021/07/27	7	33.10	4	33.20	32.65	3	28,122	0.01%
2021/07/26	15	34.49	12	34.43	34.25	3	29,395	0.01%
2021/07/23	12	34.85	7	34.90	34.95	5	30,292	0.02%
2021/07/22	14	33.93	31	34.40	33.55	-17	30,733	-0.06%
2021/07/21	23	34.57	4	34.20	33.90	19	31,155	0.06%
2021/07/20	14	35.15	6	35.23	34.80	8	31,290	0.03%
2021/07/19	10	35.60	14	36.23	36.50	-4	31,526	-0.01%
2021/07/16	32.3	35.88	39	35.72	36.10	-6.8	32,416	-0.02%
2021/07/15	46	35.53	5	35.93	36.25	41	33,050	0.12%
2021/07/14	19	34.78	7	34.89	35.05	12	34,334	0.03%
2021/07/13	13	35.60	64	35.42	35.00	-51	34,887	-0.15%
2021/07/12	9.2	36.89	2	37.80	36.55	7.2	35,710	0.02%
2021/07/09	9	37.03	33	37.23	37.00	-24	36,360	-0.07%
2021/07/08	37	37.65	12	37.73	37.45	25	36,740	0.07%
2021/07/07	38	38.16	6.1	38.25	37.70	31.9	37,114	0.09%
2021/07/06	24	39.25	23	39.33	39.60	1	36,992	0.00%
2021/07/05	93	39.50	59	39.75	39.10	34	36,582	0.09%
2021/07/02	191.1	41.32	96.8	41.45	38.00	94.3	35,624	0.26%	大買/
2021/07/01	7	39.87	84.1	40.36	40.80	-77.1	32,131	-0.24%
2021/06/30	28	36.65	9	36.86	37.10	19	31,205	0.06%
2021/06/29	32	37.02	8	36.85	36.30	24	30,938	0.08%
2021/06/28	19	36.29	35	36.27	36.40	-16	30,515	-0.05%
2021/06/25	14	35.99	27	36.32	35.90	-13	30,451	-0.04%
2021/06/24	16	35.53	57	36.15	36.30	-41	30,419	-0.13%
2021/06/23	10	36.08	13	35.66	35.55	-3	30,216	-0.01%
2021/06/22	9	35.19	24	35.08	35.00	-15	29,952	-0.05%
2021/06/21	23.1	34.29	5	34.24	34.10	18.1	29,728	0.06%
2021/06/18	17	36.28	4	36.13	35.80	13	29,486	0.04%
2021/06/17	4.1	36.66	10	36.89	36.85	-5.9	29,354	-0.02%
2021/06/16	40	36.82	14	37.25	36.30	26	29,221	0.09%
2021/06/15	6	35.55	8	35.86	35.85	-2	28,506	-0.01%
2021/06/11	5	35.65	70	35.54	35.75	-65	28,550	-0.23%
2021/06/10	9	35.61	14	35.18	35.95	-5	28,699	-0.02%
2021/06/09	2	37.78	14	36.84	36.25	-12	28,751	-0.04%
2021/06/08	8	37.31	23.1	38.09	37.20	-15.1	28,929	-0.05%
2021/06/07	15	38.29	11.1	38.32	38.15	3.9	29,315	0.01%
2021/06/04	4	38.59	13	38.57	38.25	-9	29,199	-0.03%
2021/06/03	41	39.00	31	39.06	39.00	10	29,262	0.03%
2021/06/02	290	39.25	249	38.28	37.70	41	28,922	0.14%	大買/大賣/
2021/06/01	8	36.30	44	36.31	36.50	-36	27,258	-0.13%
2021/05/31	23	36.49	37	36.28	36.30	-14	27,050	-0.05%
2021/05/28	18	34.27	8	34.19	34.20	10	26,387	0.04%
2021/05/27	10	33.46	5	33.39	33.05	5	26,125	0.02%
2021/05/26	30	34.42	26	34.11	33.70	4	25,938	0.02%
2021/05/25	1	32.90	36	34.03	34.45	-35	25,343	-0.14%
2021/05/24	21	31.59	12	31.45	31.35	9	25,296	0.04%
2021/05/21	8	30.94	13	31.29	31.55	-5	25,265	-0.02%
2021/05/20	13	30.66	6	31.32	30.40	7	25,212	0.03%
2021/05/19	32	31.48	10	31.45	31.60	22	25,136	0.09%
2021/05/18	7	30.28	14	30.72	30.90	-7	24,986	-0.03%
2021/05/17	9	28.84	10	28.82	28.10	-1	24,875	0.00%
2021/05/14	13	31.19	25	31.05	31.20	-12	24,620	-0.05%
2021/05/13	39	28.02	36	28.87	29.80	3	24,303	0.01%
2021/05/12	6	31.09	18	32.06	30.50	-12	23,917	-0.05%
2021/05/11	13	34.97	63	34.95	33.85	-50	23,736	-0.21%
2021/05/10	27	36.06	34	36.11	36.25	-7	23,436	-0.03%
2021/05/07	38	37.03	43	36.29	36.10	-5	23,217	-0.02%
2021/05/06	50	37.17	55	37.49	37.00	-5	22,688	-0.02%
2021/05/05	25	36.42	15.5	35.55	35.90	9.5	22,513	0.04%
2021/05/04	22.3	36.01	24	35.91	35.10	-1.8	22,098	-0.01%
2021/05/03	133	40.95	58.2	39.91	39.00	74.8	21,523	0.35%	大買/
2021/04/29	18	39.18	85.4	40.35	41.35	-67.4	20,315	-0.33%
2021/04/28	26	38.14	37	37.95	37.60	-11	19,398	-0.06%
2021/04/27	19.2	36.61	13	36.93	37.15	6.2	19,018	0.03%
2021/04/26	11	36.76	15	37.00	37.40	-4	18,623	-0.02%
2021/04/23	14	35.22	16.2	35.75	36.05	-2.2	18,461	-0.01%
2021/04/22	56.3	38.41	65.9	37.89	36.40	-9.7	18,361	-0.05%
2021/04/21	47	37.69	62.8	37.50	37.20	-15.8	17,484	-0.09%
2021/04/20	273	37.39	269	37.30	37.15	4	16,836	0.02%	大買/大賣/
2021/04/19	177	37.28	249.6	38.06	38.75	-72.6	15,642	-0.46%	大買/大賣/
2021/04/16	237	34.11	296.2	34.68	35.25	-59.2	14,910	-0.40%	大買/大賣/
2021/04/15	130	31.31	228.4	31.58	32.05	-98.4	13,874	-0.71%	大買/大賣/
2021/04/14	24	29.36	74	29.72	29.15	-50	13,338	-0.38%
2021/04/13	101	29.53	12.5	29.05	28.80	88.5	12,951	0.68%	大買/
2021/04/12	3.1	27.97	79	28.38	28.75	-75.9	12,421	-0.61%
2021/04/09	3	26.15	12	26.13	26.15	-9	12,234	-0.07%
2021/04/08	4	25.55	2	25.60	25.65	2	12,313	0.02%
2021/04/07	8	25.80	2	25.85	25.85	6	12,564	0.05%
2021/04/06	11	26.30	30	26.02	26.40	-19	12,562	-0.15%
2021/04/01	3	25.25	46	25.55	25.60	-43	12,538	-0.34%
2021/03/31	2	25.15	9	25.33	25.50	-7	12,650	-0.06%
2021/03/30	0	0.00	10.1	25.00	25.20	-10.1	12,840	-0.08%
2021/03/29	9	24.77	12	24.79	24.95	-3	13,816	-0.02%
2021/03/26	9	24.47	9	24.47	24.65	0	15,252	0.00%
2021/03/25	1	24.20	2	24.08	24.00	-1	15,354	-0.01%
2021/03/24	0	0.00	3	24.02	24.10	-3	15,359	-0.02%
2021/03/23	7	23.89	0	0.00	23.80	7	15,387	0.05%
2021/03/22	0	0.00	2	24.10	24.15	-2	15,412	-0.01%
2021/03/19	13	23.84	18	23.78	23.95	-5	15,544	-0.03%
2021/03/18	3	24.23	0	0.00	24.20	3	15,626	0.02%
2021/03/17	14	24.29	9	24.44	24.15	5	15,673	0.03%
2021/03/16	38	24.92	18	24.93	24.60	20	15,624	0.13%
2021/03/15	19	25.36	33	25.70	25.80	-14	15,413	-0.09%
2021/03/12	24	24.76	42	25.08	25.30	-18	15,193	-0.12%
2021/03/11	80	24.09	89	24.14	24.45	-9	15,074	-0.06%
2021/03/10	5	23.18	25	23.26	23.30	-20	14,761	-0.14%
2021/03/09	68	22.55	5	22.77	22.70	63	14,550	0.43%
2021/03/08	75	23.24	135	22.86	23.25	-60	14,315	-0.42%	大賣/
2021/03/05	14	21.76	2	22.20	21.70	12	13,831	0.09%
2021/03/04	2	22.20	2.3	22.35	22.25	-0.3	13,912	0.00%
2021/03/03	1	22.15	21.1	22.15	22.15	-20.1	14,011	-0.14%
2021/03/02	66	21.86	4	22.25	21.65	62	14,023	0.44%
2021/02/26	20	22.00	0	0.00	22.15	20	14,132	0.14%
2021/02/25	3	22.22	28	22.25	22.30	-25	14,487	-0.17%
2021/02/24	39	22.34	21	22.25	21.65	18	14,774	0.12%
2021/02/23	20	22.33	21	22.28	22.25	-1	14,872	-0.01%
2021/02/22	0	0.00	11	21.71	21.90	-11	14,791	-0.07%
2021/02/19	37	21.85	15	21.74	21.90	22	14,809	0.15%
2021/02/18	9	21.68	15	21.96	21.75	-6	14,865	-0.04%
2021/02/17	24	21.24	11	21.33	21.50	13	15,052	0.09%
2021/02/05	7	20.73	33	20.71	20.70	-26	15,126	-0.17%
2021/02/04	7	20.89	2	21.30	20.80	5	15,431	0.03%
2021/02/03	24	20.84	13	20.99	21.05	11	15,936	0.07%
2021/02/02	6	20.85	18	20.84	20.95	-12	16,066	-0.07%
2021/02/01	0	0.00	5	19.80	20.40	-5	16,283	-0.03%
2021/01/29	13	20.38	1	20.25	20.10	12	16,551	0.07%
2021/01/28	7	20.56	9	20.41	20.65	-2	16,527	-0.01%
2021/01/27	8.3	20.72	13	20.85	20.60	-4.7	16,551	-0.03%
2021/01/26	8	19.69	2	19.75	19.75	6	16,437	0.04%
2021/01/25	1	20.05	5.4	19.85	20.15	-4.4	16,467	-0.03%
2021/01/22	4	19.24	1	19.35	19.30	3	16,400	0.02%
2021/01/21	0	0.00	4	18.88	18.70	-4	16,443	-0.02%
2021/01/20	4	19.40	109	18.99	18.65	-105	16,679	-0.63%	大賣/鉅額交易
2021/01/19	3.6	19.84	0	0.00	19.70	3.6	16,937	0.02%
2021/01/18	6	19.98	7	20.20	20.00	-1	17,350	-0.01%
2021/01/15	10.9	20.61	27	20.49	20.70	-16.1	17,316	-0.09%
2021/01/14	7	21.30	5	21.25	21.20	2	17,192	0.01%
2021/01/13	3.5	21.72	0	21.60	21.70	3.5	17,145	0.02%
2021/01/12	10	21.87	5	21.77	21.50	5	17,124	0.03%
2021/01/11	6	22.41	3	22.60	22.35	3	16,962	0.02%
2021/01/08	7	22.29	3	22.32	22.25	4	17,133	0.02%
2021/01/07	3	22.72	30.1	22.80	22.60	-27.1	17,083	-0.16%
2021/01/06	3	22.40	5	22.57	22.05	-2	16,947	-0.01%
2021/01/05	18	22.80	15	22.65	22.70	3	17,181	0.02%
2021/01/04	21	22.95	13.2	22.96	22.95	7.8	17,103	0.05%
2020/12/31	13	22.39	69	22.40	22.60	-56	16,890	-0.33%
2020/12/30	12	22.35	15	22.42	22.15	-3	16,704	-0.02%
2020/12/29	2	21.80	2	22.15	21.95	0	16,457	0.00%
2020/12/28	13	21.98	12	22.05	22.00	1	16,379	0.01%
2020/12/25	25	21.93	55.3	21.95	21.90	-30.3	16,215	-0.19%
2020/12/24	57	21.45	56	21.80	21.90	1	16,067	0.01%
2020/12/23	31	21.63	17	21.56	21.00	14	15,843	0.09%
2020/12/22	56	22.39	37.9	22.40	21.45	18.1	15,000	0.12%
2020/12/21	11	20.68	35.3	20.82	20.75	-24.3	13,652	-0.18%
2020/12/18	7.1	20.34	2	20.23	20.30	5.1	13,650	0.04%
2020/12/17	2	20.60	2	20.80	20.40	0	13,776	0.00%
2020/12/16	7	20.56	2	20.80	20.65	5	13,962	0.04%
2020/12/15	12	20.62	11	20.60	20.55	1	14,724	0.01%
2020/12/14	2	20.80	32	20.76	20.65	-30	16,035	-0.19%
2020/12/11	2	20.10	5	20.41	20.25	-3	15,971	-0.02%
2020/12/10	27	20.53	24	20.45	20.40	3	16,052	0.02%
2020/12/09	3.4	20.36	0	0.00	20.45	3.4	16,208	0.02%
2020/12/08	0	0.00	5	20.50	20.50	-5	16,748	-0.03%
2020/12/07	7	20.71	31	20.61	20.65	-24	17,595	-0.14%
2020/12/04	18.7	20.36	67.2	20.48	20.65	-48.5	18,007	-0.27%
2020/12/03	5	19.70	94.1	19.97	19.85	-89.1	18,221	-0.49%
2020/12/02	41	19.89	1	20.00	19.75	40	18,883	0.21%
2020/12/01	23.3	19.74	48.1	20.06	20.20	-24.8	18,815	-0.13%
2020/11/30	23	20.16	26	20.32	19.90	-3	18,901	-0.02%
2020/11/27	24	19.94	2	20.00	19.85	22	18,820	0.12%
2020/11/26	8	20.10	7.1	20.21	20.20	0.9	18,621	0.00%
2020/11/25	12.1	20.24	26	20.25	20.10	-13.9	18,576	-0.07%
2020/11/24	12.3	20.34	33	20.22	20.20	-20.7	18,379	-0.11%
2020/11/23	16	20.35	94	20.62	20.90	-78	17,947	-0.43%
2020/11/20	7	19.38	23	19.59	19.80	-16	17,494	-0.09%
2020/11/19	1	19.10	9	19.22	19.00	-8	17,286	-0.05%
2020/11/18	22	18.99	12	19.16	19.00	10	17,220	0.06%
2020/11/17	24	18.73	33	18.97	19.10	-9	17,149	-0.05%
2020/11/16	35	18.70	10	18.76	18.70	25	17,023	0.15%
2020/11/13	25	19.49	9	19.36	19.25	16	16,657	0.10%
2020/11/12	127	20.00	25	19.55	19.60	102	16,513	0.62%	大買/鉅額交易
2020/11/11	47	20.04	278	20.40	20.00	-231	16,366	-1.41%	大賣/鉅額交易
2020/11/10	11	19.05	52	19.20	19.10	-41	15,820	-0.26%
2020/11/09	54	19.15	4	19.45	19.10	50	15,591	0.32%
2020/11/06	63	18.98	72	19.11	19.00	-9	15,226	-0.06%
2020/11/05	0	0.00	2	18.30	18.30	-2	14,840	-0.01%
2020/11/04	8	18.29	0	0.00	18.10	8	14,739	0.05%
2020/11/03	4	18.40	37	18.46	18.60	-33	14,574	-0.23%
2020/11/02	1	18.00	3	17.95	17.95	-2	14,306	-0.01%
2020/10/30	8	18.06	3	18.30	17.65	5	14,143	0.04%
2020/10/29	5	17.80	9	17.83	17.95	-4	13,990	-0.03%
2020/10/28	16	18.37	117	18.55	18.20	-101	13,767	-0.73%	大賣/鉅額交易
2020/10/27	12	18.32	153	18.53	18.50	-141	13,405	-1.05%	大賣/鉅額交易
2020/10/26	13	17.80	50	17.94	17.95	-37	12,908	-0.29%
2020/10/23	0	0.00	2	17.15	17.15	-2	12,334	-0.02%
2020/10/22	3	16.83	5.1	16.95	17.15	-2.1	12,219	-0.02%
2020/10/21	2	16.50	2	16.70	16.85	0	12,048	0.00%
2020/10/20	0	0.00	2	16.80	16.60	-2	11,987	-0.02%
2020/10/19	0	0.00	10	16.55	16.60	-10	11,907	-0.08%
2020/10/16	12	16.54	6	16.78	16.45	6	11,877	0.05%
2020/10/15	19	16.45	29	16.56	16.65	-10	11,639	-0.09%
2020/10/14	2	16.40	1	16.45	16.40	1	11,511	0.01%
2020/10/13	9	16.41	16	16.62	16.25	-7	11,336	-0.06%
2020/10/12	0	0.00	8	16.21	16.20	-8	10,910	-0.07%
2020/10/08	2	16.35	2	16.50	16.35	0	10,878	0.00%
2020/10/07	2	16.30	5	16.30	16.45	-3	10,815	-0.03%
2020/10/06	0	0.00	1	16.50	16.50	-1	10,738	-0.01%
2020/10/05	0	0.00	6	15.95	16.25	-6	10,644	-0.06%
2020/09/30	2	15.60	0	0.00	15.70	2	10,605	0.02%
2020/09/29	11	15.67	4	15.73	15.85	7	10,589	0.07%
2020/09/28	0	0.00	1	15.90	16.00	-1	10,516	-0.01%
2020/09/25	12	15.73	4	16.00	15.60	8	10,431	0.08%
2020/09/24	26	15.93	24	16.12	16.00	2	10,168	0.02%
2020/09/23	6	16.58	2	17.25	16.25	4	9,913	0.04%
2020/09/22	10	16.88	11	16.96	17.00	-1	9,673	-0.01%
2020/09/21	18	17.52	29	17.61	17.10	-11	9,469	-0.12%
2020/09/18	18	17.67	21	17.71	17.50	-3	9,205	-0.03%
2020/09/17	70	17.50	70	17.35	17.55	0	8,368	0.00%
2020/09/16	10	15.80	6	16.15	16.20	4	6,853	0.06%
2020/09/15	8	15.88	2	16.00	16.25	6	6,847	0.09%
2020/09/14	15	16.12	9	16.28	15.90	6	6,652	0.09%
2020/09/11	25	16.88	130	17.19	16.20	-105	6,375	-1.65%	大賣/鉅額交易
2020/09/10	154	16.97	70	16.88	17.20	84	5,752	1.46%	大買/
2020/09/09	27	16.04	154	16.12	16.15	-127	4,808	-2.64%	大賣/鉅額交易
2020/09/08	10	15.03	167	15.00	15.30	-157	4,004	-3.92%	大賣/鉅額交易
2020/09/07	81	14.65	53.7	14.83	15.25	27.3	3,496	0.78%
2020/09/04	1	13.80	4	13.78	13.90	-3	2,763	-0.11%
2020/09/03	3	13.80	4	13.68	13.80	-1	2,682	-0.04%
2020/09/02	0	0.00	2	13.30	13.45	-2	2,510	-0.08%
2020/08/31	0	0.00	2	13.10	13.00	-2	2,447	-0.08%
2020/08/28	0	0.00	2	13.00	12.90	-2	2,420	-0.08%
2020/08/27	2	12.85	0	0.00	12.80	2	2,448	0.08%
2020/08/26	0	0.00	1	12.90	12.85	-1	2,433	-0.04%
2020/08/25	0	0.00	2	13.05	12.95	-2	2,440	-0.08%
2020/08/24	0	0.00	0.3	12.80	12.70	-0.3	2,423	-0.01%
2020/08/21	0	0.00	3.7	12.78	12.75	-3.7	2,403	-0.15%
2020/08/20	0.3	12.45	2	12.30	12.35	-1.7	2,368	-0.07%
2020/08/18	4	13.00	2	13.10	13.10	2	2,292	0.09%
2020/08/17	8	13.09	8	13.18	13.35	0	2,223	0.00%
2020/08/14	0	0.00	12	12.39	12.45	-12	2,021	-0.59%
2020/08/12	2	12.15	0	0.00	12.20	2	2,117	0.09%
2020/08/07	0	11.95	0	0.00	11.95	0	2,110	0.00%
2020/08/06	0	0.00	4	11.80	11.80	-4	2,097	-0.19%
2020/08/03	2	11.40	2	11.40	11.40	0	2,134	0.00%
2020/07/31	28	11.48	0	0.00	11.50	28	2,149	1.30%
2020/07/30	0	0.00	3	11.40	11.45	-3	2,188	-0.14%
2020/07/29	2	11.40	0	0.00	11.35	2	2,204	0.09%
2020/07/27	4	11.50	2	11.35	11.45	2	2,272	0.09%
2020/07/24	7	11.97	2.1	11.85	11.80	4.9	2,258	0.22%
2020/07/23	2	12.15	3.2	12.12	12.10	-1.2	2,251	-0.05%
2020/07/22	0	0.00	12.2	12.50	12.55	-12.2	2,282	-0.54%
2020/07/20	6	12.50	0	0.00	12.55	6	2,331	0.26%
2020/07/17	2	12.60	0	0.00	12.50	2	2,338	0.09%
2020/07/16	1	12.70	1	12.70	12.70	0	2,377	0.00%
2020/07/15	0	0.00	4	12.58	12.65	-4	2,366	-0.17%
2020/07/13	5	12.45	0	0.00	12.50	5	2,390	0.21%
2020/07/10	2	12.40	0	0.00	12.30	2	2,420	0.08%
2020/07/09	0	0.00	2	12.65	12.60	-2	2,418	-0.08%
2020/07/08	0	0.00	1	12.50	12.50	-1	2,413	-0.04%
2020/07/07	2	12.45	5	12.48	12.45	-3	2,404	-0.12%
2020/07/03	0	0.00	1	12.30	12.30	-1	2,429	-0.04%
2020/06/24	0	0.00	1	12.40	12.45	-1	2,518	-0.04%
2020/06/23	2	12.40	0	0.00	12.45	2	2,545	0.08%
2020/06/22	1	12.60	9	12.66	12.60	-8	2,547	-0.31%
2020/06/16	1	11.85	4	12.10	11.95	-3	2,661	-0.11%
2020/06/15	2	11.90	0	0.00	11.70	2	2,706	0.07%
2020/06/12	0	0.00	2	11.85	11.80	-2	2,709	-0.07%
2020/06/11	2	12.25	0	0.00	12.10	2	2,687	0.07%
2020/06/10	6	12.45	4	12.55	12.45	2	2,681	0.07%
2020/06/09	3	12.55	3	12.58	12.60	0	2,721	0.00%
2020/06/08	0	0.00	2	12.50	12.50	-2	2,713	-0.07%
2020/06/05	0	0.00	2	12.40	12.35	-2	2,686	-0.07%
2020/06/04	0	0.00	2	12.40	12.20	-2	2,662	-0.08%
2020/06/03	2	12.15	3	12.23	12.30	-1	2,663	-0.04%
2020/06/01	0	0.00	2	12.00	12.05	-2	2,646	-0.08%
2020/05/27	1	12.00	0	0.00	11.95	1	2,596	0.04%
2020/05/26	2	12.00	1	12.05	11.95	1	2,603	0.04%
2020/05/20	2	12.20	0	0.00	12.20	2	2,554	0.08%
2020/05/19	2	12.20	5	12.23	12.40	-3	2,509	-0.12%
2020/05/18	0	0.00	4	11.80	11.80	-4	2,409	-0.17%
2020/05/12	2	12.00	0	0.00	12.05	2	2,380	0.08%
2020/05/11	0	0.00	1	12.10	12.15	-1	2,353	-0.04%
2020/05/08	2	12.20	0.1	12.15	12.15	1.9	2,336	0.08%
2020/05/07	9	12.14	2	12.30	12.25	7	2,322	0.30%
2020/05/06	3	12.25	2	12.30	12.25	1	2,309	0.04%
2020/05/04	3	12.10	0	0.00	12.15	3	2,268	0.13%
2020/04/30	4	12.38	6	12.35	12.45	-2	2,244	-0.09%
2020/04/29	0	0.00	1	12.00	12.10	-1	2,217	-0.05%
2020/04/28	2	12.00	2	11.95	11.95	0	2,210	0.00%
2020/04/27	2	11.85	2	12.00	12.05	0	2,235	0.00%
2020/04/24	2	11.80	2	12.05	11.80	0	2,197	0.00%
2020/04/23	0	0.00	4	11.78	11.80	-4	2,168	-0.18%
2020/04/22	4	10.88	2	11.00	11.00	2	2,081	0.10%
2020/04/21	1	10.90	3	10.87	10.85	-2	2,070	-0.10%
2020/04/20	2	11.30	2	11.40	11.40	0	2,023	0.00%
2020/04/17	0	0.00	1	11.50	11.45	-1	2,022	-0.05%
2020/04/16	2	11.25	5	11.35	11.30	-3	1,987	-0.15%
2020/04/15	0	0.00	4	11.40	11.45	-4	1,974	-0.20%
2020/04/14	0	0.00	2	11.25	11.30	-2	1,957	-0.10%
2020/04/13	5	11.05	52	11.06	11.10	-47	1,947	-2.41%
2020/04/10	0	0.00	2	10.85	10.95	-2	1,922	-0.10%
2020/04/09	2	10.65	0	0.00	10.75	2	1,925	0.10%
2020/04/08	2	10.30	2	10.50	10.65	0	1,908	0.00%
2020/04/07	0	0.00	2	10.20	10.30	-2	1,874	-0.11%
2020/04/06	2	10.00	2	10.00	10.00	0	1,846	0.00%
2020/04/01	50	10.03	2	10.00	10.10	48	1,822	2.63%
2020/03/31	0	0.00	2	10.10	10.05	-2	1,818	-0.11%
2020/03/30	1	9.50	2	9.65	9.93	-1	1,816	-0.06%
2020/03/27	10	9.69	2	9.68	9.70	8	1,795	0.45%
2020/03/26	16	9.55	4	9.67	9.55	12	1,782	0.67%
2020/03/25	13	9.32	12	9.56	9.70	1	1,788	0.06%
2020/03/24	10.9	8.67	8	8.88	8.90	2.9	1,767	0.17%
2020/03/23	10	8.32	0	0.00	8.25	10	1,763	0.57%
2020/03/20	3	8.80	2	8.72	8.73	1	1,761	0.06%
2020/03/19	4	8.83	4	8.56	8.55	0	1,720	0.00%
2020/03/18	0	0.00	2	9.51	9.50	-2	1,682	-0.12%
2020/03/17	4	9.67	1	9.68	9.64	3	1,739	0.17%
2020/03/16	0	0.00	2	10.10	10.00	-2	1,754	-0.11%
2020/03/13	9	9.92	0	0.00	10.45	9	1,793	0.50%
2020/03/12	2	11.20	2	11.40	10.75	0	1,721	0.00%
2020/03/11	2	11.50	0	0.00	11.50	2	1,676	0.12%
2020/03/10	5	11.41	4	11.55	11.60	1	1,664	0.06%
2020/03/09	0	0.00	2	11.75	11.65	-2	1,639	-0.12%
2020/03/02	4	11.83	0	0.00	11.90	4	1,608	0.25%
2020/02/25	0	0.00	4	12.13	12.15	-4	1,583	-0.25%
2020/02/24	2	12.15	0	0.00	12.25	2	1,582	0.13%
2020/02/20	2	12.40	0	0.00	12.40	2	1,611	0.12%
2020/02/17	10	12.20	0	0.00	12.25	10	1,674	0.60%
2020/02/11	2	12.10	2	12.30	12.35	0	1,771	0.00%
2020/02/06	2	12.55	0	0.00	12.55	2	1,985	0.10%
2020/02/05	2	12.30	0	0.00	12.35	2	2,088	0.10%
2020/02/03	2	12.40	6	12.57	12.30	-4	2,168	-0.18%
2020/01/30	0	0.00	2	12.75	12.55	-2	2,176	-0.09%
2020/01/14	0	0.00	2	13.90	13.90	-2	2,153	-0.09%
2020/01/13	2	13.70	0	0.00	13.80	2	2,154	0.09%
2020/01/10	2	13.80	0	0.00	13.80	2	2,180	0.09%
2020/01/08	1	13.75	0.4	13.70	13.70	0.6	2,182	0.03%
2020/01/07	0	0.00	2.3	13.99	14.00	-2.3	2,160	-0.10%
2020/01/06	0	0.00	0.6	14.00	14.10	-0.6	2,146	-0.03%
2020/01/03	0	0.00	5	14.03	14.05	-5	2,119	-0.24%
2019/12/31	10	13.85	0	0.00	13.85	10	2,096	0.48%
2019/12/24	2	14.00	5	14.00	14.00	-3	2,092	-0.14%
2019/12/23	0	0.00	2	14.00	13.95	-2	2,102	-0.10%
2019/12/20	0	0.00	4	14.10	14.20	-4	2,100	-0.19%
2019/12/19	1	14.25	1	14.20	14.25	0	2,079	0.00%
2019/12/18	3	14.50	14	14.50	14.50	-11	2,049	-0.54%
2019/12/17	0	0.00	14	14.49	14.50	-14	2,011	-0.70%
2019/12/13	2	14.05	3	14.12	14.05	-1	1,923	-0.05%
2019/12/12	5	14.07	2	14.20	14.05	3	1,941	0.15%
2019/12/11	1	13.95	0	0.00	13.95	1	2,083	0.05%
2019/12/06	0	0.00	20	13.53	13.60	-20	2,023	-0.99%
2019/12/05	0	0.00	0	13.55	13.55	0	2,030	0.00%
2019/12/02	0	0.00	40	13.64	13.65	-40	2,117	-1.89%
2019/11/28	0	0.00	2	13.65	13.70	-2	2,145	-0.09%
2019/11/26	0	0.00	2	13.60	13.50	-2	2,134	-0.09%
2019/11/20	2	13.40	2	13.50	13.60	0	2,232	0.00%
2019/11/14	2	13.40	0	0.00	13.30	2	2,290	0.09%
2019/11/13	0	0.00	0.1	13.60	13.65	-0.1	2,259	-0.01%
2019/11/12	7	13.63	0	0.00	13.75	7	2,274	0.31%
2019/11/11	4	13.65	32.3	13.69	13.55	-28.3	2,256	-1.26%
2019/11/08	2	14.00	3	14.00	14.00	-1	2,220	-0.05%
2019/11/07	0	0.00	3	14.15	14.25	-3	2,168	-0.14%
2019/11/06	6	13.76	3	13.95	14.00	3	2,083	0.14%
2019/11/05	2	13.90	2	13.90	13.90	0	2,008	0.00%
2019/11/04	1	13.95	19	13.97	13.90	-18	1,954	-0.92%
2019/10/30	0	0.00	2	13.25	13.25	-2	1,781	-0.11%
2019/10/29	30	13.20	5	13.20	13.20	25	1,765	1.42%
2019/10/23	2	12.75	0	0.00	12.75	2	1,708	0.12%
2019/10/21	0	0.00	1	12.75	12.80	-1	1,738	-0.06%
2019/10/18	0	0.00	1.1	12.88	12.55	-1.1	1,739	-0.06%
2019/10/17	0	0.00	0	13.00	13.05	0	1,708	0.00%
2019/10/07	0	0.00	0	12.70	12.70	0	1,704	0.00%
2019/10/04	2	12.60	6	12.67	12.70	-4	1,706	-0.23%
2019/10/02	0	0.00	2	12.80	12.80	-2	1,701	-0.12%
2019/09/27	0	0.00	4	12.95	12.90	-4	1,690	-0.24%
2019/09/26	0	0.00	4	13.15	13.25	-4	1,678	-0.24%
2019/09/24	30	13.10	0	0.00	13.00	30	1,656	1.81%
2019/09/18	3	13.15	0	0.00	13.20	3	1,597	0.19%
2019/09/16	23	13.87	13	13.60	13.55	10	1,520	0.66%
2019/09/12	0	0.00	2	13.00	13.10	-2	1,298	-0.15%
2019/09/11	0	0.00	5	12.85	12.90	-5	1,273	-0.39%
2019/09/06	2	12.80	0.2	12.80	12.80	1.8	1,234	0.15%
2019/09/05	2	13.05	0	0.00	13.05	2	1,186	0.17%
2019/08/26	0	0.00	2	12.55	12.60	-2	1,018	-0.20%
2019/08/20	2	12.20	2	12.35	12.35	0	972	0.00%
2019/08/19	2	12.35	0	0.00	12.35	2	933	0.21%
2019/08/16	0	0.00	5	11.90	12.05	-5	872	-0.57%
2019/08/15	0	0.00	2	11.55	11.80	-2	853	-0.23%
2019/08/08	6	11.60	0	0.00	11.70	6	836	0.72%
2019/08/05	2	11.70	2	11.60	11.70	0	839	0.00%
2019/07/25	0	0.00	10	11.85	11.80	-10	797	-1.25%
2019/07/23	0	0.00	1	12.05	12.10	-1	778	-0.13%
2019/07/22	0	0.00	1.9	12.08	12.10	-1.9	765	-0.24%
2019/07/16	1	12.10	2	12.10	12.10	-1	762	-0.13%
2019/07/08	3	12.08	0	0.00	12.05	3	798	0.38%
2019/07/05	0	0.00	2	12.10	12.15	-2	805	-0.25%
2019/07/02	0	0.00	0	12.00	12.05	0	797	-0.01%
2019/07/01	0	0.00	2	12.00	11.90	-2	789	-0.25%
2019/06/24	2	11.80	0	0.00	11.80	2	796	0.25%
2019/06/21	0	0.00	2	11.90	11.65	-2	789	-0.25%
2019/06/19	0	0.00	0.3	11.75	11.80	-0.3	772	-0.04%
2019/06/18	2	11.70	0	0.00	11.75	2	777	0.26%
2019/06/13	0	0.00	0	11.65	11.70	0	788	0.00%
2019/05/31	0	0.00	1	12.00	12.00	-1	832	-0.12%
2019/05/28	0	0.00	5	12.35	12.35	-5	798	-0.63%
2019/05/13	0	0.00	3	11.57	11.60	-3	863	-0.35%
2019/05/09	0	0.00	1	11.70	11.75	-1	855	-0.12%
2019/04/24	1	12.05	0	0.00	12.00	1	830	0.12%
2019/04/23	2	11.90	0	0.00	11.95	2	814	0.25%
2019/04/22	0	0.00	7.7	11.95	11.95	-7.7	809	-0.95%
2019/04/18	2	11.90	0	0.00	11.85	2	807	0.25%
2019/04/10	0	0.00	0.2	11.95	12.00	-0.2	769	-0.03%
2019/04/02	0	0.00	13	11.90	11.90	-13	758	-1.71%
2019/04/01	13	12.00	0	0.00	12.00	13	750	1.73%
2019/03/14	2	12.00	0	0.00	12.10	2	713	0.28%
2019/03/08	0	0.00	10	12.20	12.20	-10	758	-1.32%
2019/02/15	2	12.20	0	0.00	12.20	2	775	0.26%
2019/02/12	1	11.95	0	0.00	11.95	1	721	0.14%
2019/02/11	2	11.80	2	11.85	11.85	0	721	0.00%
2019/01/29	2	11.75	2	11.85	11.90	0	739	0.00%
2019/01/18	10	11.90	0	0.00	11.95	10	748	1.34%
2019/01/09	1	11.90	0	0.00	11.85	1	797	0.13%
2019/01/08	1	11.80	0	0.00	11.75	1	802	0.12%
2019/01/03	4	11.73	4	11.65	11.65	0	853	0.00%
2018/12/22	1	11.80	0	0.00	11.80	1	891	0.11%
2018/12/06	5	12.15	0	0.00	12.05	5	971	0.51%
2018/12/05	2	12.30	2	12.35	12.35	0	960	0.00%
2018/12/03	2	12.20	0	0.00	12.30	2	949	0.21%
2018/11/21	0	0.00	2	12.85	12.80	-2	885	-0.23%
2018/11/19	4	12.85	0	0.00	12.85	4	878	0.46%
2018/11/08	2	12.45	2	12.65	12.60	0	847	0.00%
2018/11/06	0	0.00	2	12.50	12.50	-2	846	-0.24%
2018/11/05	0	0.00	2	11.90	11.90	-2	824	-0.24%
2018/11/02	0	0.00	0	12.00	11.90	0	824	0.00%
2018/10/31	0	0.00	10	11.75	11.80	-10	818	-1.22%
2018/10/29	10	11.60	0	0.00	11.55	10	809	1.23%
2018/10/26	5	11.50	1	11.50	11.50	4	811	0.49%
2018/10/25	2	11.60	2	11.80	11.65	0	805	0.00%
2018/10/24	2	11.95	0	0.00	11.95	2	790	0.25%
2018/10/18	0	0.00	2	12.25	12.25	-2	776	-0.26%
2018/10/16	2	12.60	0	0.00	12.35	2	773	0.26%
2018/10/15	2	12.30	2	12.40	12.40	0	763	0.00%
2018/10/12	0	0.00	2	12.45	12.70	-2	748	-0.27%
2018/10/11	0	0.00	4	12.53	12.40	-4	744	-0.54%
2018/09/28	0	0.00	10	14.20	14.00	-10	674	-1.48%
2018/09/26	1	14.20	0	0.00	14.20	1	664	0.15%
2018/09/25	0	0.00	7	14.21	14.10	-7	667	-1.05%
2018/09/21	7	13.95	1	13.95	14.00	6	635	0.94%
2018/09/18	0	0.00	2	13.70	13.75	-2	625	-0.33%
2018/09/17	0	0.00	2	13.70	13.70	-2	634	-0.32%
2018/09/13	3	13.75	2.2	13.66	13.75	0.8	672	0.13%
2018/09/12	0	0.00	2	13.60	13.60	-2	660	-0.30%
2018/09/10	0	0.00	2	13.60	13.60	-2	674	-0.30%
2018/09/06	0	0.00	3	13.70	13.70	-3	659	-0.45%
2018/09/05	0	0.00	2	13.75	13.75	-2	656	-0.30%
2018/09/04	0	0.00	2	13.75	13.85	-2	686	-0.29%
2018/09/03	0	0.00	2	13.75	13.75	-2	699	-0.29%
2018/08/31	10	13.80	0	0.00	13.80	10	713	1.40%
2018/08/29	0	0.00	2	13.80	13.80	-2	720	-0.28%
2018/08/24	0	0.00	2	13.65	13.65	-2	740	-0.27%
2018/08/22	2	13.60	2	13.70	13.75	0	763	0.00%
2018/08/21	4.5	13.69	0	0.00	13.65	4.5	748	0.60%
2018/08/17	0	0.00	0.6	13.65	13.75	-0.6	760	-0.07%
2018/08/13	0	0.00	2	13.65	13.65	-2	798	-0.25%
2018/08/10	2	13.80	5	13.95	13.80	-3	881	-0.34%
2018/08/09	0	0.00	1	13.90	13.90	-1	878	-0.11%
2018/08/07	2	13.80	0	0.00	13.80	2	893	0.22%
2018/08/02	0	0.00	2	13.80	13.80	-2	933	-0.21%
2018/08/01	0	0.00	2	13.90	13.90	-2	944	-0.21%
2018/07/31	5	13.85	0	0.00	13.85	5	944	0.53%
2018/07/26	8	13.70	2	13.75	13.80	6	946	0.63%
2018/07/16	0	0.00	7	13.95	14.00	-7	950	-0.74%
2018/07/09	20	13.85	0	0.00	13.80	20	1,007	1.99%
2018/07/06	2	13.80	0	0.00	13.65	2	1,064	0.19%
2018/07/02	2	14.00	2	14.10	14.05	0	1,084	0.00%
2018/06/26	2	14.05	2	14.25	14.10	0	1,076	0.00%
2018/06/22	2	14.30	0	0.00	14.30	2	1,065	0.19%
2018/06/15	0	0.00	6	14.70	14.70	-6	1,064	-0.56%
2018/06/13	4	14.75	0	0.00	14.75	4	1,057	0.38%
2018/06/08	0	0.00	2	14.90	14.80	-2	1,088	-0.18%
2018/06/07	0	0.00	3	14.70	14.70	-3	1,086	-0.28%
2018/06/05	2	14.70	0	0.00	14.65	2	1,104	0.18%
2018/06/01	7	14.85	2	14.85	14.90	5	1,101	0.45%
2018/05/31	2	14.60	2	14.85	14.85	0	1,097	0.00%
2018/05/30	0	0.00	2	14.65	14.65	-2	1,092	-0.18%
2018/05/29	0	0.00	0.3	14.65	14.65	-0.3	1,092	-0.03%
2018/05/28	2	14.80	0	0.00	14.70	2	1,099	0.18%
2018/05/22	4	15.01	2	15.00	15.00	2	1,138	0.18%
2018/05/21	0	0.00	11	15.05	15.10	-11	1,147	-0.96%
2018/05/18	8	15.03	19	15.13	15.15	-11	1,158	-0.95%
2018/05/15	0	0.00	1	14.70	14.60	-1	1,118	-0.09%
2018/05/14	2	14.70	0	0.00	14.65	2	1,180	0.17%
2018/05/10	0	0.00	30	14.55	14.75	-30	1,194	-2.51%
2018/05/09	2	14.50	0	0.00	14.50	2	1,182	0.17%
2018/05/02	2	14.50	0	0.00	14.55	2	1,281	0.16%
2018/04/27	2	14.30	0	0.00	14.35	2	1,361	0.15%
2018/04/20	10	14.75	0	0.00	14.65	10	1,551	0.64%
2018/04/19	2	14.60	8	14.56	14.60	-6	1,571	-0.38%
2018/04/17	0	0.00	6	14.55	14.55	-6	1,645	-0.36%
2018/04/09	2	14.50	2	14.60	14.55	0	2,002	0.00%
2018/04/03	2	14.40	0	0.00	14.55	2	2,062	0.10%
2018/03/30	2	14.65	0	0.00	14.60	2	2,442	0.08%
2018/03/27	7	14.64	0	0.00	14.55	7	2,568	0.27%
2018/03/26	0	0.00	1	14.60	14.55	-1	2,619	-0.04%
2018/03/23	0	0.00	20	14.65	14.60	-20	2,683	-0.75%
2018/03/21	4	14.85	3.5	14.84	14.80	0.5	2,733	0.02%
2018/03/20	0	0.00	12	14.89	14.95	-12	2,870	-0.42%
2018/03/19	0	0.00	20	14.90	14.90	-20	3,024	-0.66%
2018/03/12	0	0.00	0.3	15.10	15.20	-0.3	3,213	-0.01%
2018/03/08	2	14.85	0	0.00	14.85	2	3,337	0.06%
2018/03/05	0	0.00	1	14.85	14.85	-1	3,573	-0.03%
2018/03/02	1	15.10	0	0.00	15.00	1	3,570	0.03%
2018/03/01	2	15.10	0	0.00	15.20	2	3,576	0.06%
2018/02/27	1	15.30	0	0.00	15.30	1	3,584	0.03%
2018/02/09	0	0.00	2	14.55	14.55	-2	3,595	-0.06%
2018/02/08	1	14.55	3	14.60	14.70	-2	3,598	-0.06%
2018/02/07	2	14.70	22	14.69	14.50	-20	3,602	-0.56%
2018/02/05	2	15.10	42	15.20	15.30	-40	3,632	-1.10%
2018/02/02	0	0.00	5	15.45	15.40	-5	3,664	-0.14%
2018/01/31	2	15.40	2	15.55	15.55	0	3,706	0.00%
2018/01/30	0	0.00	10	15.60	15.60	-10	3,701	-0.27%
2018/01/29	0	0.00	2	15.75	15.75	-2	3,750	-0.05%
2018/01/26	30	15.85	0	0.00	15.85	30	3,738	0.80%
2018/01/25	0.3	15.90	45	15.92	15.90	-44.7	3,725	-1.20%
2018/01/24	2	15.70	20	15.75	15.80	-18	3,705	-0.49%
2018/01/23	84	15.62	2	15.70	15.65	82	3,685	2.22%
2018/01/22	24	15.84	3	15.85	15.85	21	3,632	0.58%
2018/01/19	2	15.90	2	15.90	15.90	0	3,588	0.00%
2018/01/17	4	16.20	0	0.00	16.15	4	3,522	0.11%
2018/01/15	2	16.30	10	16.43	16.35	-8	3,471	-0.23%
2018/01/11	42	16.57	2	16.50	16.55	40	3,407	1.17%
2018/01/10	14	16.78	64	16.68	16.70	-50	3,365	-1.49%
2018/01/09	3	16.55	0	0.00	16.55	3	3,197	0.09%
2018/01/08	0	0.00	3	16.50	16.50	-3	3,156	-0.10%
2018/01/05	20	16.40	15	16.40	16.45	5	3,110	0.16%
2018/01/04	2	16.35	10	16.50	16.40	-8	3,086	-0.26%
2018/01/03	52	16.22	0	0.00	16.30	52	3,047	1.71%
2018/01/02	32	16.45	2	16.65	16.50	30	2,973	1.01%