台聚 (1304)-元大-楊梅券商分點個股進出

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
16.05
漲跌
▼0.15
漲幅
-0.93%
成交量
1,483張
產業
上市塑膠類股
799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-楊梅券商分點個股進出

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-楊梅券商分點個股進出
元大-楊梅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
2024/04/25	0	0.00	2	16.00	16.05	-2	1,578	-0.13%
2024/04/24	7	16.21	0	0.00	16.20	7	1,575	0.44%
2024/04/19	7	16.06	0	0.00	16.00	7	1,572	0.45%
2024/04/18	1	16.15	0	0.00	16.35	1	1,538	0.06%
2024/04/17	2	16.25	2.2	16.20	16.20	-0.2	1,514	-0.01%
2024/04/16	120	16.72	0	0.00	16.20	120	1,501	7.99%	大買/鉅額交易
2024/04/15	102	16.70	0	0.00	16.70	102	1,452	7.02%	大買/鉅額交易
2024/04/12	1	16.15	0	0.00	16.10	1	1,342	0.07%
2024/04/09	1	16.55	0	0.00	16.60	1	1,297	0.08%
2024/04/03	3	16.00	0	0.00	15.95	3	1,238	0.24%
2024/04/01	1	16.35	20	16.25	16.30	-19	1,213	-1.57%
2024/03/29	0	0.00	0.2	16.15	16.05	-0.2	1,204	-0.02%
2024/03/27	2	15.90	7	15.89	15.95	-5	1,211	-0.41%
2024/03/26	0	16.20	0	0.00	16.05	0	1,197	0.00%
2024/03/25	23.1	15.91	1	15.90	16.05	22.1	1,166	1.89%
2024/03/22	1.2	16.25	0	0.00	16.20	1.2	1,142	0.11%
2024/03/21	0	16.40	0	0.00	16.40	0	1,175	0.00%
2024/03/20	2	16.23	0	0.00	16.10	2	1,184	0.17%
2024/03/19	0.3	16.65	0	0.00	16.50	0.3	1,162	0.03%
2024/03/18	2	16.48	2	16.55	16.55	0	1,153	0.00%
2024/03/15	2	16.80	2	17.05	16.75	0	1,121	0.00%
2024/03/13	0.3	17.22	0	0.00	17.15	0.3	1,079	0.03%
2024/03/11	0	0.00	2	17.10	17.30	-2	1,080	-0.19%
2024/03/08	26.5	17.16	0	0.00	17.00	26.5	1,083	2.45%
2024/03/07	7	17.61	0	0.00	17.55	7	1,055	0.66%
2024/03/06	1	17.90	0	0.00	17.90	1	1,026	0.10%
2024/03/05	5	17.85	0	0.00	17.85	5	1,041	0.48%
2024/03/04	17	17.95	0	0.00	17.95	17	1,036	1.64%
2024/02/27	5	18.35	20	18.31	18.20	-15	1,022	-1.46%
2024/02/26	0	18.50	0	0.00	18.40	0	1,027	0.00%
2024/02/21	0	18.80	0	0.00	18.75	0	1,043	0.00%
2024/02/20	0	18.70	0	0.00	18.60	0	1,042	0.00%
2024/02/05	2	18.10	2	18.10	18.10	0	1,072	0.00%
2024/01/31	1	18.30	0	0.00	18.30	1	1,094	0.09%
2024/01/30	8.7	18.38	1	18.40	18.35	7.7	1,094	0.70%
2024/01/29	1	18.75	0	0.00	18.75	1	1,107	0.09%
2024/01/26	0.1	18.35	1	18.50	18.50	-0.9	1,118	-0.08%
2024/01/25	10	18.35	0	0.00	18.15	10	1,117	0.89%
2024/01/22	1.2	17.97	0	0.00	17.95	1.2	1,108	0.10%
2024/01/18	12	17.94	15	17.85	17.90	-3	1,101	-0.27%
2024/01/17	4	18.10	0	0.00	18.05	4	1,091	0.37%
2024/01/16	1	18.80	0	0.00	18.80	1	1,042	0.10%
2024/01/12	0	19.30	0	0.00	19.15	0	1,064	0.00%
2024/01/10	0	0.00	1	19.15	19.10	-1	1,236	-0.08%
2024/01/09	3	19.30	2	19.35	19.25	1	1,243	0.08%
2024/01/04	1	19.60	0	0.00	19.60	1	1,251	0.08%
2024/01/03	5	19.70	0	0.00	19.65	5	1,278	0.39%
2024/01/02	2	19.85	3	19.77	19.75	-1	1,271	-0.08%
2023/12/28	1	19.70	0	0.00	19.90	1	1,271	0.08%
2023/12/25	2	19.70	0	0.00	19.60	2	1,265	0.16%
2023/12/22	4	20.05	1	20.00	19.95	3	1,251	0.24%
2023/12/21	0	0.00	1	20.40	20.30	-1	1,242	-0.08%
2023/12/19	1	20.15	0	0.00	20.15	1	1,229	0.08%
2023/12/18	1	20.60	2	20.65	20.75	-1	1,220	-0.08%
2023/12/15	0	0.00	2	20.05	20.20	-2	1,151	-0.17%
2023/12/14	1	19.50	0	0.00	19.45	1	1,113	0.09%
2023/12/13	10	19.25	0	0.00	19.20	10	1,107	0.90%
2023/12/12	0	0.00	1	19.30	19.25	-1	1,122	-0.09%
2023/12/08	10	19.55	0	0.00	19.55	10	1,152	0.87%
2023/12/07	1	19.45	0	0.00	19.50	1	1,166	0.09%
2023/11/28	0	0.00	1	19.80	19.85	-1	1,222	-0.08%
2023/11/24	1	20.05	0	0.00	19.90	1	1,236	0.08%
2023/11/20	0	0.00	1	19.85	19.95	-1	1,239	-0.08%
2023/11/17	1	19.70	0	0.00	19.90	1	1,243	0.08%
2023/11/10	1	19.00	0	0.00	19.00	1	1,304	0.08%
2023/11/09	1	19.10	0	0.00	19.15	1	1,307	0.08%
2023/11/08	0	0.00	1	19.50	19.25	-1	1,332	-0.08%
2023/11/07	0	19.55	0	0.00	19.45	0	1,339	0.00%
2023/11/02	2	19.35	0	0.00	19.40	2	1,368	0.15%
2023/10/30	0	0.00	5	19.20	19.25	-5	1,581	-0.32%
2023/10/19	3	19.40	0	0.00	19.45	3	1,748	0.17%
2023/10/18	15.5	19.55	0	20.35	20.30	15.5	1,730	0.90%
2023/10/17	0	20.35	0	0.00	20.10	0	1,607	0.00%
2023/10/13	0	0.00	1	20.30	20.25	-1	1,643	-0.06%
2023/10/11	6	19.96	0	0.00	20.10	6	1,676	0.36%
2023/10/05	2	20.40	0	20.40	20.40	2	1,722	0.11%
2023/10/02	0.1	20.75	0	0.00	20.70	0.1	1,736	0.01%
2023/09/28	0	0.00	0	20.85	20.75	0	1,769	0.00%
2023/09/27	0	0.00	0	20.85	20.65	0	1,798	0.00%
2023/09/26	1.1	20.91	0	21.00	20.80	1.1	1,860	0.06%
2023/09/25	0	0.00	0	21.34	21.20	0	1,959	0.00%
2023/09/21	1	21.20	10	21.20	21.10	-9	1,967	-0.46%
2023/09/20	1	21.55	0	0.00	21.50	1	1,959	0.05%
2023/09/15	1	21.65	0	21.65	21.80	1	1,981	0.05%
2023/09/14	1	21.75	0	0.00	21.85	1	1,968	0.05%
2023/09/13	0	0.00	0	21.95	21.85	0	1,988	0.00%
2023/09/12	1	21.20	0	21.50	21.35	1	2,011	0.05%
2023/09/11	5	21.50	0	22.00	21.45	5	2,004	0.25%
2023/09/08	14	21.88	1	22.05	21.85	13	1,980	0.66%
2023/09/07	0	0.00	0	21.21	21.10	0	1,933	0.00%
2023/09/06	2	21.13	0	21.15	21.10	2	1,934	0.10%
2023/09/05	1	21.55	0	21.75	21.45	1	1,927	0.05%
2023/09/04	0	0.00	0	21.90	21.75	0	1,922	0.00%
2023/09/01	0	21.30	2	21.30	21.25	-2	1,911	-0.10%
2023/08/31	0	21.30	0	0.00	21.25	0	1,912	0.00%
2023/08/23	3.1	20.55	0	0.00	20.60	3.1	1,928	0.16%
2023/08/22	2	20.90	0	0.00	20.70	2	1,949	0.10%
2023/08/18	3	20.85	0	0.00	21.00	3	1,943	0.15%
2023/08/16	3	21.48	0	0.00	21.25	3	1,882	0.16%
2023/08/15	2	22.23	0	0.00	22.25	2	1,837	0.11%
2023/08/14	23	22.74	0	22.62	22.55	23	1,830	1.25%
2023/08/11	5	23.64	1	23.80	23.55	4	1,820	0.22%
2023/08/09	1	24.45	6	24.49	24.10	-5	1,815	-0.28%
2023/08/08	3	24.55	1	24.60	24.45	2	1,801	0.11%
2023/08/07	0	24.20	0	0.00	24.50	0	1,781	0.00%
2023/08/04	0	24.10	4	24.58	24.30	-4	1,743	-0.23%
2023/08/02	6	24.48	13	24.47	24.30	-7	1,703	-0.41%
2023/08/01	0	0.00	1	23.80	23.60	-1	1,583	-0.06%
2023/07/31	0	0.00	10	23.48	23.30	-10	1,573	-0.64%
2023/07/28	0	0.00	2	22.60	22.75	-2	1,538	-0.13%
2023/07/27	0	0.00	0	22.55	22.55	0	1,522	0.00%
2023/07/26	0	22.80	0	0.00	22.90	0	1,496	0.00%
2023/07/25	0	0.00	6.1	22.80	22.85	-6.1	1,475	-0.41%
2023/07/24	0.1	22.54	12	22.80	22.50	-11.9	1,450	-0.82%
2023/07/19	0	0.00	0.1	22.35	22.35	-0.1	1,461	0.00%
2023/07/14	1.1	22.32	2	22.35	22.30	-0.9	1,443	-0.07%
2023/07/13	11.3	22.61	1	22.45	22.30	10.3	1,447	0.71%
2023/07/12	8	22.65	1	22.60	22.60	7	1,475	0.47%
2023/07/11	3	23.10	0	0.00	23.10	3	1,450	0.21%
2023/07/07	0	23.25	0	0.00	23.15	0	1,469	0.00%
2023/07/05	10	24.64	6	24.65	24.70	4	1,445	0.28%
2023/07/04	6	24.55	0	0.00	24.50	6	1,469	0.41%
2023/07/03	3	24.12	15.1	23.96	24.05	-12.1	1,458	-0.83%
2023/06/30	0	0.00	0.2	23.10	23.10	-0.2	1,376	-0.01%
2023/06/29	0	0.00	0	23.25	23.15	0	1,387	0.00%
2023/06/28	2	23.13	0	0.00	23.20	2	1,419	0.14%
2023/06/27	1	23.30	0.1	23.32	23.30	1	1,485	0.06%
2023/06/26	5.3	23.01	0	23.20	23.10	5.3	1,484	0.36%
2023/06/21	5	23.20	0	0.00	23.25	5	1,496	0.33%
2023/06/20	1	23.40	1	23.40	23.40	0	1,517	0.00%
2023/06/19	2	23.63	0	23.55	23.45	2	1,579	0.12%
2023/06/16	0	0.00	0	23.25	23.80	0	1,603	0.00%
2023/06/15	0	23.17	1	23.10	23.20	-1	1,704	-0.06%
2023/06/14	0	23.24	3	23.12	23.10	-3	1,935	-0.16%
2023/06/13	2	23.00	1	23.20	23.20	1	1,953	0.05%
2023/06/12	2	23.05	0	0.00	23.05	2	1,983	0.10%
2023/06/09	0	23.30	2	23.40	23.30	-2	2,003	-0.10%
2023/06/08	2	23.25	1	23.30	23.20	1	2,026	0.05%
2023/06/05	0	23.38	2	23.20	23.40	-2	2,051	-0.10%
2023/06/02	3	22.95	0	22.95	23.00	3	2,043	0.15%
2023/06/01	0	22.85	0	0.00	22.80	0	2,054	0.00%
2023/05/31	0	23.08	1	22.95	23.00	-1	2,069	-0.05%
2023/05/29	1	22.80	0.1	22.89	22.85	0.9	2,082	0.04%
2023/05/26	1.1	22.90	0.1	22.80	22.80	1	2,086	0.05%
2023/05/25	0	23.40	0	0.00	23.30	0	2,069	0.00%
2023/05/23	0.1	23.75	0	0.00	23.65	0.1	2,096	0.00%
2023/05/22	1	23.50	1	23.60	23.70	0	2,138	0.00%
2023/05/19	2	23.65	2	23.58	23.50	0	2,161	0.00%
2023/05/18	3	23.68	0	0.00	23.65	3	2,174	0.14%
2023/05/16	0	0.00	1	23.50	23.20	-1	2,166	-0.05%
2023/05/15	0	0.00	2	23.10	23.00	-2	2,162	-0.09%
2023/05/09	1	23.85	0	0.00	23.70	1	2,229	0.04%
2023/05/08	0	0.00	10	24.25	24.25	-10	2,244	-0.45%
2023/05/03	0	0.00	2	25.20	25.05	-2	2,326	-0.09%
2023/05/02	0	0.00	8	25.35	25.40	-8	2,399	-0.33%
2023/04/28	3	25.57	3	25.55	25.50	0	2,438	0.00%
2023/04/25	1	25.10	0	0.00	25.10	1	2,540	0.04%
2023/04/20	3	25.47	0	0.00	25.35	3	2,690	0.11%
2023/04/17	4	26.06	0	0.00	25.80	4	2,689	0.15%
2023/04/14	1	26.45	0	0.00	26.55	1	2,642	0.04%
2023/04/12	1.2	26.79	0	0.00	26.85	1.2	2,630	0.05%
2023/04/11	0.2	26.80	0	0.00	26.90	0.2	2,635	0.01%
2023/04/10	0	0.00	2.6	26.97	26.95	-2.6	2,662	-0.10%
2023/04/07	2.6	26.90	8.3	26.98	27.05	-5.7	2,666	-0.21%
2023/04/06	2.3	26.94	1.5	26.93	26.55	0.8	2,665	0.03%
2023/03/31	2.5	26.72	0	0.00	26.50	2.5	2,707	0.09%
2023/03/30	0	0.00	1	26.50	26.45	-1	2,832	-0.04%
2023/03/29	1	26.60	3	26.65	26.50	-2	2,903	-0.07%
2023/03/28	4	26.18	4	26.24	26.45	0	2,953	0.00%
2023/03/24	1	25.95	0	0.00	25.75	1	3,050	0.03%
2023/03/23	0	0.00	1	26.20	26.10	-1	3,104	-0.03%
2023/03/22	7	26.73	1	26.95	26.05	6	3,135	0.19%
2023/03/21	3	26.88	0	0.00	26.55	3	3,134	0.10%
2023/03/20	5	26.83	9	26.92	26.90	-4	3,101	-0.13%
2023/03/17	13	26.58	17	26.76	26.30	-4	3,075	-0.13%
2023/03/15	0	25.10	0	25.15	25.10	0	2,865	0.00%
2023/03/14	0	0.00	2	25.00	24.85	-2	2,869	-0.07%
2023/03/13	0	0.00	3	24.95	24.90	-3	2,867	-0.10%
2023/03/03	0.1	24.50	0	0.00	24.40	0.1	3,099	0.00%
2023/03/02	1	24.60	0	0.00	24.60	1	3,081	0.03%
2023/02/23	0.1	25.15	2	25.15	25.10	-1.9	3,069	-0.06%
2023/02/22	0	0.00	1	25.15	25.20	-1	3,084	-0.03%
2023/02/21	0	0.00	1.3	24.96	25.05	-1.3	3,078	-0.04%
2023/02/20	1	25.10	2	24.95	25.10	-1	3,082	-0.03%
2023/02/17	0	0.00	0	24.35	24.40	0	3,049	0.00%
2023/02/08	4	24.33	1	24.60	24.30	3	3,057	0.10%
2023/02/06	1	24.50	0	0.00	24.60	1	3,034	0.03%
2023/02/03	0	0.00	0	24.45	24.35	0	3,004	0.00%
2023/02/02	0	0.00	1	24.20	24.30	-1	2,963	-0.03%
2023/02/01	0	0.00	1	24.00	23.90	-1	2,926	-0.03%
2023/01/31	0	0.00	1	24.30	23.75	-1	2,906	-0.03%
2023/01/16	0	0.00	5	23.60	23.30	-5	2,796	-0.18%
2023/01/13	0	0.00	2	23.35	23.35	-2	2,759	-0.07%
2023/01/12	1	23.25	1	23.00	23.20	0	2,804	0.00%
2023/01/11	11	23.20	16	23.13	23.30	-5	2,812	-0.18%
2023/01/10	4	22.83	0	23.20	22.85	4	2,796	0.14%
2023/01/06	1	21.90	0	0.00	21.90	1	2,677	0.04%
2023/01/05	1	22.20	1	22.15	22.10	0	2,697	0.00%
2023/01/04	0	0.00	1	22.30	22.05	-1	2,705	-0.04%
2022/12/28	0	0.00	3	22.32	22.10	-3	2,682	-0.11%
2022/12/26	2	22.05	8	22.05	22.35	-6	2,630	-0.23%
2022/12/23	0	0.00	3	22.13	22.10	-3	2,595	-0.12%
2022/12/22	2	21.85	0	0.00	21.75	2	2,525	0.08%
2022/12/20	2	21.00	1	20.90	20.70	1	2,354	0.04%
2022/12/16	0	0.00	2	21.70	21.50	-2	2,245	-0.09%
2022/12/15	4	22.23	1	21.95	21.75	3	2,152	0.14%
2022/12/14	0	0.00	0	21.85	21.70	0	2,099	0.00%
2022/12/13	0	0.00	1	21.20	21.40	-1	2,046	-0.05%
2022/12/12	1	20.80	0	0.00	20.90	1	1,987	0.05%
2022/12/09	1	21.70	5	21.49	21.05	-4	1,987	-0.20%
2022/12/08	4	20.50	0	0.00	20.50	4	1,881	0.21%
2022/12/06	0	0.00	4	21.50	21.05	-4	1,862	-0.21%
2022/12/01	3	22.23	2	22.20	22.25	1	1,809	0.06%
2022/11/30	7	22.26	10	22.47	22.40	-3	1,749	-0.17%
2022/11/22	0	0.00	1	20.45	20.45	-1	1,584	-0.06%
2022/11/21	1	20.45	3	20.40	20.50	-2	1,601	-0.12%
2022/11/18	0	0.00	0.3	20.70	20.60	-0.3	1,623	-0.02%
2022/11/16	4	20.75	0	0.00	20.60	4	1,726	0.23%
2022/11/15	6	20.98	0	0.00	20.95	6	1,745	0.34%
2022/11/14	1	20.85	0	0.00	21.00	1	1,752	0.06%
2022/11/11	1	20.65	0	0.00	20.60	1	1,726	0.06%
2022/11/08	0	0.00	1	20.50	20.40	-1	1,799	-0.06%
2022/10/31	1	20.45	4	20.46	20.25	-3	2,054	-0.15%
2022/10/28	1	20.55	1	20.80	20.20	0	2,138	0.00%
2022/10/27	1	20.65	0	0.00	20.70	1	2,175	0.05%
2022/10/25	0	0.00	1	20.10	20.10	-1	2,227	-0.04%
2022/10/21	2	21.43	0	0.00	21.10	2	2,335	0.09%
2022/10/20	12	21.24	13	21.55	21.60	-1	2,431	-0.04%
2022/10/19	4	21.41	3	21.05	21.05	1	2,400	0.04%
2022/10/18	0	0.00	2	21.00	21.00	-2	2,409	-0.08%
2022/10/17	1	19.45	1	19.70	20.10	0	2,454	0.00%
2022/10/13	3	19.55	23	19.15	19.15	-20	2,579	-0.78%
2022/10/12	1	20.10	0	0.00	20.15	1	2,668	0.04%
2022/10/07	1	20.60	1	20.55	20.55	0	2,792	0.00%
2022/09/30	0	0.00	1	20.20	20.55	-1	2,985	-0.03%
2022/09/29	5	19.80	1	20.15	20.15	4	3,007	0.13%
2022/09/27	0	0.00	2	20.45	20.75	-2	2,998	-0.07%
2022/09/26	3	20.77	0	0.00	20.80	3	3,003	0.10%
2022/09/23	1	21.85	1	21.55	21.70	0	3,033	0.00%
2022/09/22	2	21.90	0	0.00	21.95	2	3,058	0.07%
2022/09/19	1	22.70	0	0.00	22.55	1	3,056	0.03%
2022/09/16	4	23.05	0	0.00	22.85	4	3,080	0.13%
2022/09/15	0	0.00	2	23.28	23.20	-2	3,093	-0.06%
2022/09/14	3	22.70	0	0.00	23.00	3	3,120	0.10%
2022/09/08	2	22.70	0	0.00	22.85	2	3,175	0.06%
2022/09/07	1	22.40	2	22.45	22.30	-1	3,200	-0.03%
2022/09/06	2	22.60	0	0.00	22.60	2	3,244	0.06%
2022/09/02	1	23.05	1	23.00	23.05	0	3,277	0.00%
2022/09/01	1	23.25	0	0.00	23.40	1	3,267	0.03%
2022/08/30	0	0.00	5	23.65	23.70	-5	3,290	-0.15%
2022/08/29	1	23.45	2	23.45	23.45	-1	3,286	-0.03%
2022/08/24	10	24.54	1	24.40	24.00	9	3,264	0.28%
2022/08/22	0	0.00	4.1	23.99	24.10	-4.1	3,183	-0.13%
2022/08/19	0	0.00	2	23.85	23.85	-2	3,164	-0.06%
2022/08/18	1	23.65	0	0.00	23.65	1	3,187	0.03%
2022/08/17	3	23.57	0	0.00	23.50	3	3,233	0.09%
2022/08/16	0	0.00	11	23.44	23.55	-11	3,273	-0.34%
2022/08/15	0	0.00	3	23.75	23.65	-3	3,272	-0.09%
2022/08/12	1	23.75	1	23.65	23.70	0	3,279	0.00%
2022/08/11	1	23.70	6	23.74	23.80	-5	3,290	-0.15%
2022/08/10	36	23.48	41	23.40	23.40	-5	3,308	-0.15%
2022/08/09	2	22.63	0	0.00	22.65	2	3,300	0.06%
2022/08/08	4	21.60	2	22.00	22.00	2	3,300	0.06%
2022/08/05	1	21.30	1	21.35	21.30	0	3,297	0.00%
2022/08/04	11	21.31	0	0.00	21.25	11	3,337	0.33%
2022/08/03	7	22.12	1	22.15	22.00	6	3,357	0.18%
2022/08/02	5	22.45	0	0.00	22.35	5	3,461	0.14%
2022/08/01	3	22.68	0	0.00	22.75	3	3,702	0.08%
2022/07/29	6	22.87	0	0.00	22.85	6	3,934	0.15%
2022/07/28	6	22.69	0	0.00	22.75	6	3,928	0.15%
2022/07/27	0	24.85	0	0.00	24.80	0	3,814	0.00%
2022/07/26	1	25.15	0	0.00	25.15	1	3,718	0.03%
2022/07/25	0	25.40	0	0.00	25.35	0	3,706	0.00%
2022/07/22	3	25.17	76	25.24	25.10	-73	3,773	-1.93%
2022/07/20	6	25.93	0	0.00	25.85	6	3,744	0.16%
2022/07/19	0	0.00	21	25.92	25.95	-21	3,734	-0.56%
2022/07/18	0	0.00	45	24.64	25.35	-45	3,722	-1.21%
2022/07/15	0	0.00	7	24.69	24.85	-7	3,697	-0.19%
2022/07/14	1	23.85	0	0.00	24.35	1	3,677	0.03%
2022/07/13	0	0.00	0	23.65	23.60	0	3,661	0.00%
2022/07/12	4	22.66	0	0.00	22.40	4	3,630	0.11%
2022/07/08	2	24.30	0	0.00	24.25	2	3,605	0.06%
2022/07/07	4	23.40	0	0.00	24.10	4	3,651	0.11%
2022/07/06	1	23.65	0	0.00	23.60	1	3,705	0.03%
2022/07/04	8	23.74	0	0.00	23.75	8	3,766	0.21%
2022/07/01	3	24.10	0	0.00	23.70	3	3,809	0.08%
2022/06/29	0	0.00	2	25.55	25.15	-2	3,799	-0.05%
2022/06/27	2	25.95	0	0.00	25.95	2	3,883	0.05%
2022/06/23	5	24.30	9	24.55	24.55	-4	3,954	-0.10%
2022/06/20	3	25.15	0	0.00	24.60	3	4,131	0.07%
2022/06/17	4	25.53	0	0.00	25.50	4	4,187	0.10%
2022/06/16	7	26.56	0	0.00	25.90	7	4,297	0.16%
2022/06/15	0	0.00	11	26.31	26.55	-11	4,330	-0.25%
2022/06/14	6	25.59	0	0.00	25.80	6	4,349	0.14%
2022/06/10	5	26.20	0	0.00	26.30	5	4,424	0.11%
2022/06/09	0	0.00	5	26.35	26.35	-5	4,468	-0.11%
2022/06/08	10	26.28	20	26.25	26.30	-10	4,600	-0.22%
2022/06/06	0	0.00	3	26.00	26.00	-3	4,776	-0.06%
2022/06/02	3	25.60	7	25.80	25.65	-4	4,916	-0.08%
2022/05/31	1	25.50	2	25.80	25.50	-1	5,219	-0.02%
2022/05/30	7	25.75	0	0.00	25.75	7	5,806	0.12%
2022/05/27	4	25.55	0	0.00	25.30	4	6,241	0.06%
2022/05/26	20	25.38	0	0.00	25.25	20	6,344	0.32%
2022/05/24	5	25.00	1	25.30	24.90	4	6,374	0.06%
2022/05/23	0	0.00	20	25.70	25.50	-20	6,346	-0.32%
2022/05/20	2.1	26.19	0	0.00	26.15	2.1	6,359	0.03%
2022/05/19	0.1	25.80	12	25.95	26.05	-11.9	6,390	-0.19%
2022/05/18	0.1	26.05	0	0.00	26.00	0.1	6,387	0.00%
2022/05/17	0	0.00	4	25.20	25.35	-4	6,376	-0.06%
2022/05/12	2	23.63	0	0.00	23.50	2	6,452	0.03%
2022/05/11	9.1	23.75	2	23.90	23.90	7.1	6,429	0.11%
2022/05/10	0.1	24.15	7.2	24.21	24.45	-7.1	6,381	-0.11%
2022/05/09	13.3	25.14	6	24.53	24.55	7.3	6,286	0.12%
2022/05/06	28	26.99	4	27.24	27.05	24	6,097	0.39%
2022/05/04	1	28.85	0	0.00	28.85	1	5,999	0.02%
2022/05/03	3	28.53	0	0.00	28.75	3	6,064	0.05%
2022/04/29	0	0.00	1	28.90	28.95	-1	6,120	-0.02%
2022/04/28	0	0.00	3	29.05	28.95	-3	6,169	-0.05%
2022/04/27	9.2	27.66	0	0.00	27.70	9.2	6,091	0.15%
2022/04/26	1	28.65	1	28.80	28.40	0	6,176	0.00%
2022/04/25	14	28.99	7.1	29.27	28.75	6.9	6,183	0.11%
2022/04/22	6	29.44	22	29.55	29.85	-16	6,157	-0.26%
2022/04/21	0	0.00	7	28.97	29.45	-7	6,161	-0.11%
2022/04/20	5	28.65	0	0.00	28.65	5	6,124	0.08%
2022/04/19	0	0.00	21	28.85	28.75	-21	6,147	-0.34%
2022/04/18	8	28.54	3	28.60	28.40	5	6,317	0.08%
2022/04/15	2	29.00	0	0.00	28.95	2	6,379	0.03%
2022/04/14	0	0.00	1	28.95	28.95	-1	6,809	-0.01%
2022/04/13	10	28.72	0	0.00	28.80	10	6,888	0.15%
2022/04/12	10	27.91	0	0.00	27.80	10	6,890	0.15%
2022/04/11	17	28.50	2	28.35	28.30	15	6,869	0.22%
2022/04/08	7	29.18	0	0.00	29.15	7	6,842	0.10%
2022/04/07	7	29.51	0	0.00	29.05	7	6,870	0.10%
2022/04/06	13	29.81	0	0.00	29.65	13	6,909	0.19%
2022/04/01	4	29.84	5	29.85	30.00	-1	6,930	-0.01%
2022/03/31	0	0.00	4	30.11	30.10	-4	6,932	-0.06%
2022/03/30	0	30.00	0.1	30.00	30.00	-0.1	6,948	0.00%
2022/03/29	5	29.95	1	29.85	29.85	4	6,917	0.06%
2022/03/28	3	29.83	0	0.00	30.20	3	6,913	0.04%
2022/03/25	1	30.55	4	30.41	30.40	-3	6,893	-0.04%
2022/03/23	0	0.00	5	30.15	30.20	-5	6,799	-0.07%
2022/03/22	5	30.10	0	0.00	30.20	5	6,782	0.07%
2022/03/21	8.1	29.89	19	29.85	29.95	-10.9	6,717	-0.16%
2022/03/18	1	29.00	0	0.00	29.00	1	6,681	0.01%
2022/03/17	5	28.65	2	28.65	28.90	3	6,660	0.05%
2022/03/16	2	28.10	0	0.00	28.20	2	6,651	0.03%
2022/03/15	3	28.45	0	0.00	28.40	3	6,657	0.05%
2022/03/11	10	28.81	0	0.00	28.55	10	6,705	0.15%
2022/03/10	1	28.40	9	28.44	28.50	-8	6,602	-0.12%
2022/03/09	10	28.03	4	27.83	28.00	6	6,603	0.09%
2022/03/08	4	28.08	0	0.00	28.05	4	6,583	0.06%
2022/03/07	3.2	29.74	1	29.75	29.65	2.2	6,537	0.03%
2022/03/04	18	30.67	12	30.67	30.50	6	6,564	0.09%
2022/03/03	25	31.73	110	31.54	31.45	-85	6,548	-1.30%	大賣/
2022/03/02	36	30.91	33	30.80	31.05	3	6,038	0.05%
2022/03/01	2	29.33	0	0.00	29.70	2	5,686	0.04%
2022/02/25	2	28.43	0	0.00	28.40	2	5,692	0.04%
2022/02/24	6	29.15	0	0.00	28.45	6	5,737	0.10%
2022/02/23	0	0.00	1	29.15	29.30	-1	5,798	-0.02%
2022/02/22	2	29.18	8	30.26	29.10	-6	5,841	-0.10%
2022/02/21	1	29.75	0	0.00	29.75	1	5,842	0.02%
2022/02/18	1	29.20	0	0.00	29.35	1	5,858	0.02%
2022/02/17	1	29.00	1	29.20	29.00	0	6,010	0.00%
2022/02/16	0	0.00	4	28.85	29.00	-4	6,077	-0.07%
2022/02/15	1	28.95	0	0.00	29.00	1	6,105	0.02%
2022/02/14	11	29.37	3	29.48	29.20	8	6,166	0.13%
2022/02/11	0	0.00	3	29.63	29.20	-3	6,342	-0.05%
2022/02/10	10	29.47	0	0.00	29.45	10	6,355	0.16%
2022/02/09	1	29.00	3	29.37	29.45	-2	6,392	-0.03%
2022/02/08	0.5	29.00	14	29.07	29.20	-13.5	6,392	-0.21%
2022/02/07	7	28.14	6	28.45	28.75	1	6,372	0.02%
2022/01/26	4.1	27.55	4	27.58	27.55	0.1	6,377	0.00%
2022/01/25	4	27.41	5	27.45	27.20	-1	6,429	-0.02%
2022/01/24	0	0.00	2	28.00	27.85	-2	6,458	-0.03%
2022/01/21	5	28.35	0	0.00	28.10	5	6,530	0.08%
2022/01/20	0	0.00	0.6	28.60	28.60	-0.6	6,595	-0.01%
2022/01/19	18	28.94	1	29.55	28.65	17	6,694	0.25%
2022/01/18	2	28.73	1	29.25	28.70	1	6,689	0.01%
2022/01/17	1.1	28.79	50	28.52	28.90	-48.9	6,772	-0.72%
2022/01/14	4.1	28.71	9	28.74	28.75	-4.9	6,950	-0.07%
2022/01/13	0	0.00	7	29.44	29.35	-7	7,102	-0.10%
2022/01/11	11	29.44	25	29.52	29.30	-14	7,293	-0.19%
2022/01/10	9	30.24	8	30.46	30.20	1	7,483	0.01%
2022/01/07	15	31.51	14	31.86	30.80	1	7,688	0.01%
2022/01/06	4	30.25	3	30.17	30.25	1	7,697	0.01%
2022/01/05	4	30.63	2	30.65	30.60	2	8,095	0.02%
2022/01/04	6	30.82	3	30.90	30.85	3	8,689	0.03%
2022/01/03	0	0.00	6	31.34	31.20	-6	9,127	-0.07%
2021/12/30	10	31.66	0	0.00	31.55	10	9,556	0.10%
2021/12/29	10	31.78	9	31.83	31.90	1	10,138	0.01%
2021/12/27	6	31.01	0	0.00	31.00	6	11,127	0.05%
2021/12/23	0	0.00	15	31.10	31.25	-15	12,855	-0.12%
2021/12/22	4	31.06	2	31.25	31.05	2	14,973	0.01%
2021/12/21	2	30.98	2	30.70	31.05	0	16,225	0.00%
2021/12/20	1	31.30	0	0.00	31.00	1	17,505	0.01%
2021/12/16	0	0.00	1	30.85	30.90	-1	19,854	-0.01%
2021/12/15	7	30.95	5	31.05	31.05	2	20,506	0.01%
2021/12/14	86	31.12	5	31.47	31.10	81	21,861	0.37%
2021/12/13	1	31.70	1	31.50	31.45	0	23,383	0.00%
2021/12/10	8	31.57	0	0.00	31.50	8	23,910	0.03%
2021/12/09	3	32.08	2	32.10	32.05	1	24,007	0.00%
2021/12/08	1	32.40	1	32.50	32.45	0	24,107	0.00%
2021/12/07	3	32.07	12	32.13	32.10	-9	24,142	-0.04%
2021/12/06	2	31.58	0	0.00	31.65	2	24,095	0.01%
2021/12/03	0	0.00	1	31.80	31.85	-1	24,149	0.00%
2021/12/02	15.1	31.62	16	31.35	31.35	-0.9	24,161	0.00%
2021/12/01	0	0.00	10	31.30	31.95	-10	24,094	-0.04%
2021/11/30	29	31.53	5	31.45	31.40	24	24,052	0.10%
2021/11/29	14	31.73	2	31.60	31.90	12	23,964	0.05%
2021/11/26	1	33.25	4	33.46	33.40	-3	23,829	-0.01%
2021/11/25	5	33.16	0	0.00	33.05	5	23,805	0.02%
2021/11/24	7	33.26	3	33.18	33.55	4	23,765	0.02%
2021/11/23	4	32.40	1	32.35	32.35	3	23,794	0.01%
2021/11/22	3	32.37	6	32.45	32.70	-3	23,762	-0.01%
2021/11/19	3	33.17	0	0.00	33.00	3	23,672	0.01%
2021/11/18	11.1	33.02	5	33.04	33.00	6.1	23,677	0.03%
2021/11/17	1	33.20	2	33.00	33.35	-1	23,672	0.00%
2021/11/16	12	33.25	0	0.00	33.00	12	23,674	0.05%
2021/11/15	14	34.06	0	0.00	33.95	14	23,540	0.06%
2021/11/12	9	34.70	0	0.00	34.80	9	23,513	0.04%
2021/11/11	9	34.95	2	34.85	34.70	7	23,516	0.03%
2021/11/10	12	35.58	12	35.62	35.35	0	23,511	0.00%
2021/11/09	1	34.60	2	34.70	34.55	-1	23,255	0.00%
2021/11/08	4	34.46	1	34.60	34.35	3	23,225	0.01%
2021/11/05	5	34.13	7	34.17	34.20	-2	23,213	-0.01%
2021/11/04	5	34.06	0	0.00	34.00	5	23,204	0.02%
2021/11/03	1	33.95	3	34.05	34.40	-2	23,181	-0.01%
2021/11/02	7	34.36	0	0.00	33.75	7	23,168	0.03%
2021/11/01	15	34.64	7	34.40	34.45	8	23,137	0.03%
2021/10/29	6	34.17	3	34.13	34.40	3	23,112	0.01%
2021/10/28	7	34.77	8	34.66	34.60	-1	23,013	0.00%
2021/10/27	2	34.95	8	35.21	35.40	-6	22,954	-0.03%
2021/10/26	6	35.45	2	35.60	35.40	4	22,876	0.02%
2021/10/25	1	36.68	3	35.99	36.25	-2	22,792	-0.01%
2021/10/22	14	36.23	3	36.20	36.00	11	22,749	0.05%
2021/10/21	0	0.00	5	37.87	37.45	-5	22,630	-0.02%
2021/10/20	15	37.00	2	37.60	37.00	13	22,522	0.06%
2021/10/19	3	37.22	0	0.00	37.35	3	22,571	0.01%
2021/10/18	22	38.19	11.2	37.65	37.80	10.8	22,550	0.05%
2021/10/15	23	36.14	21	36.44	36.85	2	22,358	0.01%
2021/10/14	26	36.48	22	36.41	35.90	4	22,261	0.02%
2021/10/13	15	38.53	13	38.69	37.70	2	21,920	0.01%
2021/10/12	28	38.26	23	38.91	38.00	5	21,540	0.02%
2021/10/08	69	38.65	14	38.64	38.70	55	21,009	0.26%
2021/10/07	8.2	37.98	23	38.01	38.60	-14.8	20,791	-0.07%
2021/10/06	39.1	37.87	13	37.30	37.05	26.1	20,704	0.13%
2021/10/05	28	37.29	14	36.41	37.80	14	20,263	0.07%
2021/10/04	19	36.93	15	36.42	35.75	4	19,806	0.02%
2021/10/01	43	37.60	31	37.58	36.85	12	19,614	0.06%
2021/09/30	22.1	39.06	284.2	38.83	37.70	-262.2	19,341	-1.36%	大賣/鉅額交易
2021/09/29	97.1	41.62	58	41.55	39.90	39.1	18,976	0.21%
2021/09/28	49.2	40.67	64	40.42	41.20	-14.8	17,900	-0.08%
2021/09/27	73	40.25	80	40.29	39.70	-7	20,273	-0.03%
2021/09/24	45	38.95	47	38.86	38.95	-2	20,095	-0.01%
2021/09/23	27	37.90	60	37.39	37.90	-33	19,214	-0.17%
2021/09/22	9	36.36	131	36.42	36.45	-122	18,579	-0.66%	大賣/鉅額交易
2021/09/17	271	36.55	168	36.23	35.65	103	18,086	0.57%	大買/大賣/鉅額交易
2021/09/16	23	36.30	54.5	36.15	37.15	-31.5	16,909	-0.19%
2021/09/15	20	34.64	28	35.05	34.00	-8	15,636	-0.05%
2021/09/14	1	33.85	3	34.00	34.00	-2	15,398	-0.01%
2021/09/13	10	34.09	10.2	33.98	34.00	-0.2	15,526	0.00%
2021/09/10	4	32.88	13	32.77	33.10	-9	15,655	-0.06%
2021/09/09	1	31.75	7	31.69	32.00	-6	15,754	-0.04%
2021/09/08	2	32.18	0	0.00	31.60	2	15,992	0.01%
2021/09/07	0	0.00	4	32.68	32.95	-4	16,689	-0.02%
2021/09/02	3	32.25	0	0.00	32.00	3	17,089	0.02%
2021/09/01	4	32.86	0	0.00	32.65	4	17,361	0.02%
2021/08/31	26	33.12	0	0.00	32.95	26	17,576	0.15%
2021/08/30	11	32.75	12	32.79	32.55	-1	17,926	-0.01%
2021/08/27	13	32.64	4	32.74	32.75	9	18,213	0.05%
2021/08/26	0	0.00	1	31.70	31.70	-1	19,025	-0.01%
2021/08/25	0	0.00	7	31.52	31.35	-7	20,738	-0.03%
2021/08/24	1	31.15	0	0.00	31.15	1	21,035	0.00%
2021/08/23	3	30.63	1	30.65	30.85	2	21,719	0.01%
2021/08/20	6	30.06	13	30.00	30.05	-7	22,028	-0.03%
2021/08/19	1	30.75	2	30.68	30.55	-1	22,234	0.00%
2021/08/18	0	0.00	2	30.50	31.25	-2	22,947	-0.01%
2021/08/17	3	30.82	1	31.05	30.15	2	23,073	0.01%
2021/08/16	2	31.13	8	30.71	30.50	-6	23,202	-0.03%
2021/08/13	6	32.58	6	32.40	32.10	0	23,247	0.00%
2021/08/12	3	33.13	3	33.02	33.30	0	23,400	0.00%
2021/08/11	4	32.79	3.2	32.44	32.50	0.8	23,721	0.00%
2021/08/10	6	33.56	3	33.48	33.25	3	23,915	0.01%
2021/08/09	6	33.83	1.2	33.75	33.70	4.8	24,186	0.02%
2021/08/06	0	0.00	10	34.22	33.85	-10	24,524	-0.04%
2021/08/05	6	33.69	3	33.95	33.70	3	24,927	0.01%
2021/08/04	1	33.95	7	33.99	34.00	-6	25,165	-0.02%
2021/08/03	3	33.50	6	33.50	33.50	-3	25,522	-0.01%
2021/08/02	2.2	33.38	4.1	33.59	33.75	-1.9	25,844	-0.01%
2021/07/30	3	32.98	1	32.90	32.75	2	26,439	0.01%
2021/07/29	1	32.20	14	32.74	32.75	-13	26,948	-0.05%
2021/07/28	5.1	31.97	0	0.00	32.10	5.1	27,428	0.02%
2021/07/27	12	32.89	2	32.90	32.65	10	28,122	0.04%
2021/07/26	23	34.76	1	34.60	34.25	22	29,395	0.07%
2021/07/23	4	34.99	15	34.81	34.95	-11	30,292	-0.04%
2021/07/22	8	33.93	0	0.00	33.55	8	30,733	0.03%
2021/07/21	21	34.17	0.5	33.85	33.90	20.5	31,155	0.07%
2021/07/20	14	35.24	1	34.80	34.80	13	31,290	0.04%
2021/07/19	4	36.18	4	36.40	36.50	0	31,526	0.00%
2021/07/16	5	36.07	11	36.03	36.10	-6	32,416	-0.02%
2021/07/15	6	35.28	8	35.62	36.25	-2	33,050	-0.01%
2021/07/14	11	34.90	21	35.10	35.05	-10	34,334	-0.03%
2021/07/13	24	35.80	4.4	36.09	35.00	19.6	34,887	0.06%
2021/07/12	3	36.78	3	36.93	36.55	0	35,710	0.00%
2021/07/09	10	37.22	13.1	37.18	37.00	-3.1	36,360	-0.01%
2021/07/08	5	37.51	17	37.27	37.45	-12	36,740	-0.03%
2021/07/07	46.1	38.06	14	37.99	37.70	32.1	37,114	0.09%
2021/07/06	23	39.31	57	39.31	39.60	-34	36,992	-0.09%
2021/07/05	49.6	39.55	61.1	39.62	39.10	-11.5	36,582	-0.03%
2021/07/02	486.8	42.18	411.1	42.29	38.00	75.8	35,624	0.21%	大買/大賣/
2021/07/01	7	39.27	49.2	40.32	40.80	-42.2	32,131	-0.13%
2021/06/30	6	36.60	62	36.36	37.10	-56	31,205	-0.18%
2021/06/29	14	36.67	17	37.12	36.30	-3	30,938	-0.01%
2021/06/28	8	36.24	5	36.44	36.40	3	30,515	0.01%
2021/06/25	5.5	36.13	5.2	36.31	35.90	0.3	30,451	0.00%
2021/06/24	59	35.35	14	35.83	36.30	45	30,419	0.15%
2021/06/23	24	35.71	54.1	35.37	35.55	-30.1	30,216	-0.10%
2021/06/22	5	35.00	14	34.76	35.00	-9	29,952	-0.03%
2021/06/21	45.2	34.19	2.3	34.14	34.10	42.9	29,728	0.14%
2021/06/18	15	35.90	51	36.07	35.80	-36	29,486	-0.12%
2021/06/17	15	36.78	33	36.71	36.85	-18	29,354	-0.06%
2021/06/16	80	37.09	46	37.41	36.30	34	29,221	0.12%
2021/06/15	11	36.00	13	35.88	35.85	-2	28,506	-0.01%
2021/06/11	15	35.49	36.1	35.77	35.75	-21.1	28,550	-0.07%
2021/06/10	46	35.50	60	35.59	35.95	-14	28,699	-0.05%
2021/06/09	34.2	37.07	44	36.65	36.25	-9.8	28,751	-0.03%
2021/06/08	34	38.00	37	37.66	37.20	-3	28,929	-0.01%
2021/06/07	45	37.93	27	38.16	38.15	18	29,315	0.06%
2021/06/04	21	38.41	4	38.50	38.25	17	29,199	0.06%
2021/06/03	54	39.00	75.8	39.40	39.00	-21.8	29,262	-0.07%
2021/06/02	116.1	38.72	146.7	39.28	37.70	-30.6	28,922	-0.11%	大買/大賣/
2021/06/01	14	36.15	5.1	36.17	36.50	9	27,258	0.03%
2021/05/31	43	36.14	72	36.89	36.30	-29	27,050	-0.11%
2021/05/28	36	34.15	48	34.40	34.20	-12	26,387	-0.05%
2021/05/27	11.2	33.44	1	34.15	33.05	10.2	26,125	0.04%
2021/05/26	114	34.59	21	33.98	33.70	93	25,938	0.36%	大買/
2021/05/25	6	33.53	38	34.01	34.45	-32	25,343	-0.13%
2021/05/24	15	31.57	44	31.68	31.35	-29	25,296	-0.11%
2021/05/21	3	30.97	2	30.83	31.55	1	25,265	0.00%
2021/05/20	13	30.97	8	31.01	30.40	5	25,212	0.02%
2021/05/19	34	31.22	20.4	31.45	31.60	13.7	25,136	0.05%
2021/05/18	5	30.63	0	0.00	30.90	5	24,986	0.02%
2021/05/17	32.1	29.03	26.4	28.37	28.10	5.7	24,875	0.02%
2021/05/14	27	31.62	35	31.36	31.20	-8	24,620	-0.03%
2021/05/13	18	28.11	20.1	27.89	29.80	-2.1	24,303	-0.01%
2021/05/12	19	31.50	28	30.81	30.50	-9	23,917	-0.04%
2021/05/11	33	34.20	10	35.14	33.85	23	23,736	0.10%
2021/05/10	2	36.10	9	36.25	36.25	-7	23,436	-0.03%
2021/05/07	27	35.88	32	36.54	36.10	-5	23,217	-0.02%
2021/05/06	32	37.23	35	37.79	37.00	-3	22,688	-0.01%
2021/05/05	37	35.86	41	35.99	35.90	-4	22,513	-0.02%
2021/05/04	63	36.45	17	38.12	35.10	46	22,098	0.21%
2021/05/03	111	41.43	90.3	39.87	39.00	20.7	21,523	0.10%	大買/
2021/04/29	13.5	38.95	27.4	40.42	41.35	-13.9	20,315	-0.07%
2021/04/28	15	37.84	18.5	37.67	37.60	-3.5	19,398	-0.02%
2021/04/27	33.1	36.28	12	36.25	37.15	21.1	19,018	0.11%
2021/04/26	28	36.93	34.4	37.08	37.40	-6.4	18,623	-0.03%
2021/04/23	13	35.38	5	35.39	36.05	8	18,461	0.04%
2021/04/22	56	37.81	33	37.90	36.40	23	18,361	0.13%
2021/04/21	55.1	37.90	67	37.39	37.20	-11.9	17,484	-0.07%
2021/04/20	32.3	37.40	20	36.78	37.15	12.3	16,836	0.07%
2021/04/19	26	37.29	30.8	37.96	38.75	-4.8	15,642	-0.03%
2021/04/16	24	33.80	25	34.41	35.25	-1	14,910	-0.01%
2021/04/15	17	31.76	32	31.01	32.05	-15	13,874	-0.11%
2021/04/14	6	29.80	40	29.26	29.15	-34	13,338	-0.25%
2021/04/13	43.4	29.32	21	28.73	28.80	22.4	12,951	0.17%
2021/04/12	27	28.20	62.4	28.43	28.75	-35.4	12,421	-0.28%
2021/04/09	32	25.89	19.1	26.02	26.15	12.9	12,234	0.11%
2021/04/08	9	25.58	1.1	25.61	25.65	7.9	12,313	0.06%
2021/04/07	4	25.85	14	26.07	25.85	-10	12,564	-0.08%
2021/04/06	12	26.24	35	26.05	26.40	-23	12,562	-0.18%
2021/04/01	21	25.53	66	25.51	25.60	-45	12,538	-0.36%
2021/03/31	0	0.00	11	25.26	25.50	-11	12,650	-0.09%
2021/03/30	0	24.95	11	25.09	25.20	-11	12,840	-0.09%
2021/03/29	5	24.60	27	24.99	24.95	-22	13,816	-0.16%
2021/03/26	6	24.04	13	24.41	24.65	-7	15,252	-0.05%
2021/03/25	16	24.28	11	24.26	24.00	5	15,354	0.03%
2021/03/23	15	23.95	0	0.00	23.80	15	15,387	0.10%
2021/03/22	1	24.30	0	0.00	24.15	1	15,412	0.01%
2021/03/19	12	23.86	0	0.00	23.95	12	15,544	0.08%
2021/03/18	10	24.50	2	24.30	24.20	8	15,626	0.05%
2021/03/17	3	24.23	3	24.35	24.15	0	15,673	0.00%
2021/03/16	39	24.83	27.2	25.11	24.60	11.8	15,624	0.08%
2021/03/15	25	25.46	28	25.49	25.80	-3	15,413	-0.02%
2021/03/12	8	24.76	24	25.09	25.30	-16	15,193	-0.11%
2021/03/11	16.1	24.14	24	24.26	24.45	-7.9	15,074	-0.05%
2021/03/10	2	23.28	17	23.10	23.30	-15	14,761	-0.10%
2021/03/09	20.1	22.92	243	22.51	22.70	-222.9	14,550	-1.53%	大賣/鉅額交易
2021/03/08	85	22.76	141	22.85	23.25	-56	14,315	-0.39%	大賣/
2021/03/05	22	21.83	0	0.00	21.70	22	13,831	0.16%
2021/03/04	0	0.00	4	22.21	22.25	-4	13,912	-0.03%
2021/03/03	1	21.85	0	0.00	22.15	1	14,011	0.01%
2021/03/02	32.1	21.99	11	22.11	21.65	21	14,023	0.15%
2021/02/26	1	22.10	6	22.03	22.15	-5	14,132	-0.04%
2021/02/25	9	22.05	30	22.15	22.30	-21	14,487	-0.14%
2021/02/24	15	21.92	20	22.56	21.65	-5	14,774	-0.03%
2021/02/23	5	22.22	17	22.34	22.25	-12	14,872	-0.08%
2021/02/22	7	22.05	16	21.99	21.90	-9	14,791	-0.06%
2021/02/19	8	21.69	3	21.73	21.90	5	14,809	0.03%
2021/02/18	20	21.89	5	21.79	21.75	15	14,865	0.10%
2021/02/17	3	21.23	33	21.44	21.50	-30	15,052	-0.20%
2021/02/05	4	20.66	5	20.99	20.70	-1	15,126	-0.01%
2021/02/04	1	21.10	0	0.00	20.80	1	15,431	0.01%
2021/02/03	0	0.00	6	20.76	21.05	-6	15,936	-0.04%
2021/02/02	27	21.00	37	20.73	20.95	-10	16,066	-0.06%
2021/02/01	0	0.00	7	20.09	20.40	-7	16,283	-0.04%
2021/01/29	47	20.21	7	20.14	20.10	40	16,551	0.24%
2021/01/28	62	20.26	6	20.65	20.65	56	16,527	0.34%
2021/01/27	24	20.84	127	20.53	20.60	-103	16,551	-0.62%	大賣/鉅額交易
2021/01/26	18	19.69	1	19.60	19.75	17	16,437	0.10%
2021/01/25	86	19.94	11	20.03	20.15	75	16,467	0.46%
2021/01/22	24	19.01	11	19.28	19.30	13	16,400	0.08%
2021/01/21	13	18.95	0	0.00	18.70	13	16,443	0.08%
2021/01/20	68.2	19.09	12	18.71	18.65	56.2	16,679	0.34%
2021/01/19	0	0.00	13	20.03	19.70	-13	16,937	-0.08%
2021/01/18	36	20.00	50	19.95	20.00	-14	17,350	-0.08%
2021/01/15	18	20.23	26.4	20.25	20.70	-8.4	17,316	-0.05%
2021/01/14	71	21.29	1	21.25	21.20	70	17,192	0.41%
2021/01/12	72	21.72	3	21.73	21.50	69	17,124	0.40%
2021/01/11	4	22.55	14	22.51	22.35	-10	16,962	-0.06%
2021/01/08	17	22.31	6	22.43	22.25	11	17,133	0.06%
2021/01/07	15	22.93	21	22.58	22.60	-6	17,083	-0.04%
2021/01/06	77.1	22.54	2	22.05	22.05	75.1	16,947	0.44%
2021/01/05	5	22.71	1	22.95	22.70	4	17,181	0.02%
2021/01/04	65	23.09	20	23.01	22.95	45	17,103	0.26%
2020/12/31	20	22.53	10	22.55	22.60	10	16,890	0.06%
2020/12/30	66	22.52	19	22.74	22.15	47	16,704	0.28%
2020/12/29	53	21.94	10	21.91	21.95	43	16,457	0.26%
2020/12/28	31.3	21.92	15	21.97	22.00	16.3	16,379	0.10%
2020/12/25	22	21.97	13	21.96	21.90	9	16,215	0.06%
2020/12/24	10	21.72	32	21.91	21.90	-22	16,067	-0.14%
2020/12/23	98	21.73	30.1	21.72	21.00	67.9	15,843	0.43%
2020/12/22	32	21.97	58	22.30	21.45	-26	15,000	-0.17%
2020/12/21	3	20.32	3	20.27	20.75	0	13,652	0.00%
2020/12/18	9	20.31	2	20.25	20.30	7	13,650	0.05%
2020/12/17	7	20.37	0	0.00	20.40	7	13,776	0.05%
2020/12/16	12	20.55	0	0.00	20.65	12	13,962	0.09%
2020/12/15	6	20.59	3	21.05	20.55	3	14,724	0.02%
2020/12/14	26	20.89	33	20.71	20.65	-7	16,035	-0.04%
2020/12/11	3.1	20.28	20	20.40	20.25	-16.9	15,971	-0.11%
2020/12/10	6	20.44	11	20.60	20.40	-5	16,052	-0.03%
2020/12/09	9	20.39	0	0.00	20.45	9	16,208	0.06%
2020/12/08	7	20.59	4	20.69	20.50	3	16,748	0.02%
2020/12/07	41	21.05	16	21.01	20.65	25	17,595	0.14%
2020/12/04	27	20.45	21	20.52	20.65	6	18,007	0.03%
2020/12/03	1	20.00	1	19.75	19.85	0	18,221	0.00%
2020/12/02	10	19.89	5	19.80	19.75	5	18,883	0.03%
2020/12/01	3	19.97	4.2	20.12	20.20	-1.2	18,815	-0.01%
2020/11/30	12	20.18	18	20.38	19.90	-6	18,901	-0.03%
2020/11/27	14	19.95	1	19.85	19.85	13	18,820	0.07%
2020/11/26	0	0.00	15	20.17	20.20	-15	18,621	-0.08%
2020/11/25	9	20.22	12	20.24	20.10	-3	18,576	-0.02%
2020/11/24	43	20.41	46	20.66	20.20	-3	18,379	-0.02%
2020/11/23	117	20.62	51	20.43	20.90	66	17,947	0.37%	大買/
2020/11/20	59	19.61	16	19.63	19.80	43	17,494	0.25%
2020/11/19	1	19.10	1	19.10	19.00	0	17,286	0.00%
2020/11/18	28	19.08	20	19.00	19.00	8	17,220	0.05%
2020/11/17	1	19.05	15.8	19.00	19.10	-14.8	17,149	-0.09%
2020/11/16	23	18.74	10	18.61	18.70	13	17,023	0.08%
2020/11/13	8	19.58	5	19.54	19.25	3	16,657	0.02%
2020/11/12	6	20.03	4.1	20.00	19.60	1.9	16,513	0.01%
2020/11/11	26	20.27	24	20.24	20.00	2	16,366	0.01%
2020/11/10	0	0.00	1.5	19.22	19.10	-1.5	15,820	-0.01%
2020/11/09	4	19.01	2	19.05	19.10	2	15,591	0.01%
2020/11/06	3	19.20	26.2	18.67	19.00	-23.2	15,226	-0.15%
2020/11/05	0	0.00	14.5	18.31	18.30	-14.5	14,840	-0.10%
2020/11/04	3	18.22	0	0.00	18.10	3	14,739	0.02%
2020/11/03	0	0.00	2	18.45	18.60	-2	14,574	-0.01%
2020/11/02	0	0.00	17	17.88	17.95	-17	14,306	-0.12%
2020/10/30	3	17.78	0	0.00	17.65	3	14,143	0.02%
2020/10/29	4	18.18	2	17.55	17.95	2	13,990	0.01%
2020/10/28	7	18.54	124	17.97	18.20	-117	13,767	-0.85%	大賣/鉅額交易
2020/10/27	75	18.49	48.1	18.43	18.50	27	13,405	0.20%
2020/10/26	46	17.89	30	18.08	17.95	16	12,908	0.12%
2020/10/23	5.9	17.16	0	0.00	17.15	5.9	12,334	0.05%
2020/10/22	13	16.94	5	17.05	17.15	8	12,219	0.07%
2020/10/21	0	0.00	3	16.62	16.85	-3	12,048	-0.02%
2020/10/20	16	16.69	2	16.78	16.60	14	11,987	0.12%
2020/10/19	20	16.46	8	16.60	16.60	12	11,907	0.10%
2020/10/16	60	16.45	1	16.90	16.45	59	11,877	0.50%
2020/10/15	3	16.50	8	16.51	16.65	-5	11,639	-0.04%
2020/10/14	2	16.35	1	16.35	16.40	1	11,511	0.01%
2020/10/13	3	16.72	4	16.88	16.25	-1	11,336	-0.01%
2020/10/12	2	16.18	42	16.18	16.20	-40	10,910	-0.37%
2020/10/08	0	0.00	2	16.28	16.35	-2	10,878	-0.02%
2020/10/07	7	16.41	19	16.42	16.45	-12	10,815	-0.11%
2020/10/06	3	16.40	0	0.00	16.50	3	10,738	0.03%
2020/10/05	3	15.97	7	16.04	16.25	-4	10,644	-0.04%
2020/09/30	2	15.65	1	15.65	15.70	1	10,605	0.01%
2020/09/29	1	15.70	5	15.67	15.85	-4	10,589	-0.04%
2020/09/28	14	15.79	2	15.95	16.00	12	10,516	0.11%
2020/09/25	23	16.16	25	16.11	15.60	-2	10,431	-0.02%
2020/09/24	31	16.23	33	15.95	16.00	-2	10,168	-0.02%
2020/09/23	12	16.64	3	16.77	16.25	9	9,913	0.09%
2020/09/22	1	16.85	3	16.85	17.00	-2	9,673	-0.02%
2020/09/21	8	17.36	84	17.58	17.10	-76	9,469	-0.80%
2020/09/18	26	17.71	84	17.60	17.50	-58	9,205	-0.63%
2020/09/17	221	17.59	131	17.50	17.55	90	8,368	1.08%	大買/大賣/
2020/09/16	1	15.85	4	15.91	16.20	-3	6,853	-0.04%
2020/09/15	6	16.00	2	16.20	16.25	4	6,847	0.06%
2020/09/14	7	16.11	31	16.09	15.90	-24	6,652	-0.36%
2020/09/11	45	16.65	125	16.49	16.20	-80	6,375	-1.25%	大賣/
2020/09/10	142	16.76	183	17.06	17.20	-41	5,752	-0.71%	大買/大賣/
2020/09/09	43	16.04	42.4	15.97	16.15	0.6	4,808	0.01%
2020/09/08	19	15.29	49	15.14	15.30	-30	4,004	-0.75%
2020/09/07	10	15.11	31	15.04	15.25	-21	3,496	-0.60%
2020/09/04	9	13.73	6	13.79	13.90	3	2,763	0.11%
2020/09/03	49	13.72	12	13.84	13.80	37	2,682	1.38%
2020/09/02	18	13.29	16	13.31	13.45	2	2,510	0.08%
2020/09/01	28	13.07	0	0.00	13.10	28	2,435	1.15%
2020/08/31	0	0.00	2	13.15	13.00	-2	2,447	-0.08%
2020/08/28	2	13.00	3	12.97	12.90	-1	2,420	-0.04%
2020/08/25	0	0.00	2	12.95	12.95	-2	2,440	-0.08%
2020/08/24	0	0.00	2	12.75	12.70	-2	2,423	-0.08%
2020/08/21	1	12.45	4	12.78	12.75	-3	2,403	-0.12%
2020/08/20	7	12.34	16	12.42	12.35	-9	2,368	-0.38%
2020/08/19	2	12.90	1	13.00	12.90	1	2,326	0.04%
2020/08/18	8	13.06	10	13.05	13.10	-2	2,292	-0.09%
2020/08/17	7	13.11	9	13.02	13.35	-2	2,223	-0.09%
2020/08/14	1	12.45	5	12.45	12.45	-4	2,021	-0.20%
2020/08/13	0	0.00	2	12.25	12.30	-2	2,028	-0.10%
2020/08/06	0	0.00	1	11.70	11.80	-1	2,097	-0.05%
2020/08/04	1	11.40	0	0.00	11.45	1	2,117	0.05%
2020/07/31	4	11.45	0	0.00	11.50	4	2,149	0.19%
2020/07/30	1	11.45	0	0.00	11.45	1	2,188	0.05%
2020/07/29	1	11.40	0	0.00	11.35	1	2,204	0.05%
2020/07/28	13	11.43	0	0.00	11.20	13	2,231	0.58%
2020/07/27	2	11.60	2	11.40	11.45	0	2,272	0.00%
2020/07/24	4	11.93	0	0.00	11.80	4	2,258	0.18%
2020/07/23	5	12.10	0	0.00	12.10	5	2,251	0.22%
2020/07/22	2.2	12.55	7	12.50	12.55	-4.8	2,282	-0.21%
2020/07/21	3	12.50	0	0.00	12.55	3	2,283	0.13%
2020/07/20	0.1	12.50	0	0.00	12.55	0.1	2,331	0.00%
2020/07/17	2	12.65	42	12.65	12.50	-40	2,338	-1.71%
2020/07/16	0	0.00	3	12.65	12.70	-3	2,377	-0.13%
2020/07/15	2	12.65	23	12.57	12.65	-21	2,366	-0.89%
2020/07/14	0	0.00	6	12.45	12.40	-6	2,367	-0.25%
2020/07/13	10	12.50	1	12.50	12.50	9	2,390	0.38%
2020/07/10	6	12.37	0	0.00	12.30	6	2,420	0.25%
2020/07/09	10	12.70	3	12.60	12.60	7	2,418	0.29%
2020/07/08	10	12.55	0	0.00	12.50	10	2,413	0.41%
2020/07/07	0	0.00	1	12.40	12.45	-1	2,404	-0.04%
2020/07/06	3	12.50	0	0.00	12.40	3	2,404	0.12%
2020/07/03	2	12.30	10	12.35	12.30	-8	2,429	-0.33%
2020/07/01	1	12.25	0	0.00	12.25	1	2,481	0.04%
2020/06/29	16	12.26	0	0.00	12.20	16	2,509	0.64%
2020/06/22	48	12.78	3	12.95	12.60	45	2,547	1.77%
2020/06/18	0	0.00	10	12.23	12.10	-10	2,506	-0.40%
2020/06/17	0	0.00	6	12.15	12.05	-6	2,586	-0.23%
2020/06/16	0	0.00	18	12.03	11.95	-18	2,661	-0.68%
2020/06/15	10	11.85	0	0.00	11.70	10	2,706	0.37%
2020/06/12	2	11.80	0	0.00	11.80	2	2,709	0.07%
2020/06/11	11	12.26	0	0.00	12.10	11	2,687	0.41%
2020/06/10	20	12.46	0	0.00	12.45	20	2,681	0.75%
2020/06/09	6	12.55	2	12.65	12.60	4	2,721	0.15%
2020/06/08	0	0.00	3	12.50	12.50	-3	2,713	-0.11%
2020/06/05	0	0.00	2	12.35	12.35	-2	2,686	-0.07%
2020/06/04	18	12.24	22	12.25	12.20	-4	2,662	-0.15%
2020/06/03	3	12.20	0	0.00	12.30	3	2,663	0.11%
2020/06/02	1	11.95	0	0.00	12.00	1	2,645	0.04%
2020/05/29	1	11.95	0	0.00	11.85	1	2,628	0.04%
2020/05/27	1	12.10	0	0.00	11.95	1	2,596	0.04%
2020/05/26	1.1	11.99	0	0.00	11.95	1.1	2,603	0.04%
2020/05/25	27	11.95	0	0.00	11.90	27	2,594	1.04%
2020/05/21	3	12.18	1	12.25	12.25	2	2,576	0.08%
2020/05/19	2	12.35	1	12.20	12.40	1	2,509	0.04%
2020/05/18	0	0.00	1	11.85	11.80	-1	2,409	-0.04%
2020/05/14	3	11.88	0	0.00	11.85	3	2,390	0.13%
2020/05/13	12	11.99	0	0.00	12.05	12	2,390	0.50%
2020/05/12	1	12.00	0	0.00	12.05	1	2,380	0.04%
2020/05/11	2	12.15	0	0.00	12.15	2	2,353	0.08%
2020/05/08	14	12.31	3	12.25	12.15	11	2,336	0.47%
2020/05/06	3	12.20	2	12.40	12.25	1	2,309	0.04%
2020/05/05	2	12.15	0	0.00	12.20	2	2,280	0.09%
2020/05/04	3	12.12	1	12.20	12.15	2	2,268	0.09%
2020/04/30	26	12.42	4	12.35	12.45	22	2,244	0.98%
2020/04/28	1	11.85	0	0.00	11.95	1	2,210	0.05%
2020/04/27	1	11.90	1	12.05	12.05	0	2,235	0.00%
2020/04/24	20	11.90	0	0.00	11.80	20	2,197	0.91%
2020/04/23	0	0.00	7	11.86	11.80	-7	2,168	-0.32%
2020/04/21	14	10.94	6	10.90	10.85	8	2,070	0.39%
2020/04/20	5	11.35	0	0.00	11.40	5	2,023	0.25%
2020/04/17	10	11.35	0	0.00	11.45	10	2,022	0.49%
2020/04/16	2	11.30	4	11.25	11.30	-2	1,987	-0.10%
2020/04/15	8	11.40	10	11.30	11.45	-2	1,974	-0.10%
2020/04/14	0	0.00	5	11.17	11.30	-5	1,957	-0.26%
2020/04/13	8	11.18	1	11.25	11.10	7	1,947	0.36%
2020/04/10	6	10.88	0	0.00	10.95	6	1,922	0.31%
2020/04/09	2	10.75	7	10.70	10.75	-5	1,925	-0.26%
2020/04/08	4	10.41	2	10.65	10.65	2	1,908	0.10%
2020/04/07	0	0.00	2	10.25	10.30	-2	1,874	-0.11%
2020/04/06	0	0.00	1	10.00	10.00	-1	1,846	-0.05%
2020/03/31	7	10.07	2	10.10	10.05	5	1,818	0.27%
2020/03/30	3	9.52	3	9.72	9.93	0	1,816	0.00%
2020/03/27	3	9.60	3	9.70	9.70	0	1,795	0.00%
2020/03/26	4	9.57	8	9.54	9.55	-4	1,782	-0.22%
2020/03/25	2	9.30	5	9.63	9.70	-3	1,788	-0.17%
2020/03/24	9	8.70	3	8.80	8.90	6	1,767	0.34%
2020/03/23	2	8.25	0	0.00	8.25	2	1,763	0.11%
2020/03/20	0	0.00	1	8.78	8.73	-1	1,761	-0.06%
2020/03/19	1	8.62	7	8.73	8.55	-6	1,720	-0.35%
2020/03/17	1	9.89	1	9.65	9.64	0	1,739	0.00%
2020/03/16	3	10.08	0	0.00	10.00	3	1,754	0.17%
2020/03/13	2	9.94	1	10.30	10.45	1	1,793	0.06%
2020/03/10	2	11.60	0	0.00	11.60	2	1,664	0.12%
2020/03/09	3	11.70	0	0.00	11.65	3	1,639	0.18%
2020/03/06	1	12.10	0	0.00	12.10	1	1,595	0.06%
2020/03/05	0	0.00	2	12.23	12.25	-2	1,569	-0.13%
2020/03/02	1	11.80	0	0.00	11.90	1	1,608	0.06%
2020/02/27	1	11.90	0	0.00	11.95	1	1,613	0.06%
2020/02/17	1	12.15	0	0.00	12.25	1	1,674	0.06%
2020/02/07	1	12.25	0	0.00	12.35	1	1,931	0.05%
2020/02/05	3	12.38	0	0.00	12.35	3	2,088	0.14%
2020/02/03	0	0.00	3.8	12.28	12.30	-3.8	2,168	-0.17%
2020/01/31	1	12.50	1	12.50	12.55	0	2,162	0.00%
2020/01/30	4	12.59	0	0.00	12.55	4	2,176	0.18%
2020/01/08	0	0.00	4	13.85	13.70	-4	2,182	-0.18%
2020/01/07	6	14.03	0	0.00	14.00	6	2,160	0.28%
2020/01/06	1	14.10	2	14.05	14.10	-1	2,146	-0.05%
2020/01/03	3	14.05	0	0.00	14.05	3	2,119	0.14%
2019/12/27	1	14.00	2	14.00	14.00	-1	2,082	-0.05%
2019/12/23	4	14.03	0	0.00	13.95	4	2,102	0.19%
2019/12/20	0	0.00	2	14.10	14.20	-2	2,100	-0.10%
2019/12/19	3	14.27	3	14.20	14.25	0	2,079	0.00%
2019/12/18	0	0.00	2	14.50	14.50	-2	2,049	-0.10%
2019/12/17	0	0.00	2	14.45	14.50	-2	2,011	-0.10%
2019/12/12	0	0.00	2	14.10	14.05	-2	1,941	-0.10%
2019/12/11	4	14.00	0	0.00	13.95	4	2,083	0.19%
2019/12/09	2	13.65	0	0.00	13.60	2	2,023	0.10%
2019/12/06	1	13.50	0	0.00	13.60	1	2,023	0.05%
2019/12/02	2	13.60	0	0.00	13.65	2	2,117	0.09%
2019/11/28	0	0.00	2	13.75	13.70	-2	2,145	-0.09%
2019/11/25	0	0.00	2	13.35	13.35	-2	2,119	-0.09%
2019/11/20	0	0.00	5	13.50	13.60	-5	2,232	-0.22%
2019/11/19	2	13.50	0	0.00	13.50	2	2,226	0.09%
2019/11/13	0	0.00	10.4	13.60	13.65	-10.4	2,259	-0.46%
2019/11/11	2	13.70	2	13.60	13.55	0	2,256	0.00%
2019/11/08	0	0.00	2	13.98	14.00	-2	2,220	-0.09%
2019/11/07	0	0.00	5	14.15	14.25	-5	2,168	-0.23%
2019/11/06	3	13.83	0	0.00	14.00	3	2,083	0.14%
2019/11/04	3	13.87	3	13.80	13.90	0	1,954	0.00%
2019/11/01	4	13.46	2.4	13.42	13.60	1.6	1,857	0.09%
2019/10/31	0	0.00	2	13.40	13.40	-2	1,818	-0.11%
2019/10/30	1	13.25	0	0.00	13.25	1	1,781	0.06%
2019/10/29	0	0.00	3	13.20	13.20	-3	1,765	-0.17%
2019/10/24	0	0.00	2	12.95	13.00	-2	1,725	-0.12%
2019/10/21	1	12.75	0	0.00	12.80	1	1,738	0.06%
2019/10/18	2	12.88	1	13.10	12.55	1	1,739	0.06%
2019/10/16	0	0.00	1	12.85	12.95	-1	1,710	-0.06%
2019/10/09	1	12.70	1	12.75	12.70	0	1,713	0.00%
2019/10/08	0	0.00	1	12.90	12.80	-1	1,715	-0.06%
2019/10/04	0	0.00	2	12.60	12.70	-2	1,706	-0.12%
2019/10/02	1	12.80	0	0.00	12.80	1	1,701	0.06%
2019/09/27	2	12.95	0	0.00	12.90	2	1,690	0.12%
2019/09/26	0	0.00	2	13.20	13.25	-2	1,678	-0.12%
2019/09/24	3	13.00	0	0.00	13.00	3	1,656	0.18%
2019/09/19	2	13.05	0	0.00	13.10	2	1,623	0.12%
2019/09/18	3	13.20	8	13.19	13.20	-5	1,597	-0.31%
2019/09/17	5	13.55	22	13.35	13.45	-17	1,555	-1.09%
2019/09/16	32	13.88	5	13.74	13.55	27	1,520	1.78%
2019/09/12	0	0.00	5	13.00	13.10	-5	1,298	-0.39%
2019/09/10	5	12.90	0	0.00	12.95	5	1,255	0.40%
2019/09/09	1	12.90	2	12.90	12.90	-1	1,246	-0.08%
2019/09/06	2	12.80	0	0.00	12.80	2	1,234	0.16%
2019/09/05	0	0.00	52	13.05	13.05	-52	1,186	-4.38%
2019/09/04	0	0.00	2	12.95	13.00	-2	1,164	-0.17%
2019/09/03	2	12.75	0	0.00	12.75	2	1,132	0.18%
2019/09/02	52	12.76	5	12.79	12.85	47	1,115	4.21%
2019/08/28	3	12.50	3.1	12.50	12.50	-0.1	1,046	-0.01%
2019/08/27	0	0.00	3	12.70	12.55	-3	1,038	-0.29%
2019/08/16	1	11.90	2	12.00	12.05	-1	872	-0.11%
2019/08/15	2	11.65	1	11.75	11.80	1	853	0.12%
2019/08/13	1	11.65	0	0.00	11.45	1	835	0.12%
2019/08/06	1	11.55	0	0.00	11.55	1	837	0.12%
2019/08/02	0.4	12.05	0	0.00	11.90	0.4	827	0.05%
2019/08/01	2	11.90	0	0.00	11.95	2	825	0.24%
2019/07/30	3	11.95	0	0.00	12.05	3	811	0.37%
2019/07/29	0	0.00	3	12.05	12.10	-3	817	-0.37%
2019/07/25	5	11.80	0	0.00	11.80	5	797	0.63%
2019/07/22	0	0.00	15.6	12.10	12.10	-15.6	765	-2.04%
2019/07/12	1	12.15	0	0.00	12.05	1	777	0.13%
2019/07/02	0	0.00	3	12.00	12.05	-3	797	-0.38%
2019/06/05	0	0.00	0.1	11.90	11.90	-0.1	826	-0.01%
2019/05/24	3	11.80	0	0.00	11.80	3	774	0.39%
2019/05/23	2	11.75	0	0.00	11.85	2	773	0.26%
2019/05/20	0	0.00	2	11.80	11.80	-2	798	-0.25%
2019/05/17	5	11.73	0	0.00	11.70	5	807	0.62%
2019/05/16	0	0.00	3	11.80	11.75	-3	811	-0.37%
2019/05/10	5	11.65	5	11.75	11.75	0	864	0.00%
2019/05/07	1	11.85	0	0.00	11.80	1	840	0.12%
2019/05/02	0	0.00	1	11.90	11.95	-1	830	-0.12%
2019/04/22	0	0.00	0.3	11.95	11.95	-0.3	809	-0.04%
2019/04/02	2	11.90	0	0.00	11.90	2	758	0.26%
2019/03/21	0	0.00	5	12.00	12.05	-5	745	-0.67%
2019/03/19	0	0.00	1	12.05	12.05	-1	729	-0.14%
2019/03/18	5	12.05	0	0.00	12.10	5	723	0.69%
2019/03/15	1	12.00	0	0.00	12.00	1	721	0.14%
2019/03/11	6	12.15	5	12.20	12.10	1	749	0.13%
2019/03/08	0	0.00	1	12.20	12.20	-1	758	-0.13%
2019/03/07	1	12.25	0	0.00	12.20	1	799	0.13%
2019/02/26	0	0.00	1	12.40	12.35	-1	782	-0.13%
2019/02/22	2	12.30	0	0.00	12.35	2	774	0.26%
2019/02/21	5	12.40	0	0.00	12.35	5	769	0.65%
2019/02/20	0	0.00	2	12.40	12.40	-2	754	-0.27%
2019/02/15	4	12.16	0	0.00	12.20	4	775	0.52%
2019/02/14	1	12.40	6	12.40	12.35	-5	769	-0.65%
2019/02/13	0	0.00	1	12.30	12.40	-1	753	-0.13%
2019/01/30	1	11.90	0	0.00	11.90	1	711	0.14%
2019/01/29	3	11.85	0	0.00	11.90	3	739	0.41%
2019/01/28	3	11.85	0	0.00	11.85	3	739	0.41%
2019/01/25	1	11.85	0	0.00	11.85	1	744	0.13%
2019/01/23	1	11.85	0	0.00	11.85	1	742	0.13%
2019/01/18	0	0.00	1	11.95	11.95	-1	748	-0.13%
2019/01/15	2	11.78	0	0.00	11.75	2	771	0.26%
2019/01/03	1	11.75	0	0.00	11.65	1	853	0.12%
2018/12/25	1	11.80	0	0.00	11.85	1	894	0.11%
2018/12/20	1	11.90	1	11.90	11.90	0	905	0.00%
2018/12/19	1	12.15	3	12.00	12.00	-2	905	-0.22%
2018/12/13	1	12.15	0	0.00	12.20	1	960	0.10%
2018/12/12	0	0.00	2	12.10	12.15	-2	964	-0.21%
2018/12/06	2	12.20	0	0.00	12.05	2	971	0.21%
2018/12/04	3	12.45	2	12.40	12.50	1	961	0.10%
2018/11/29	0	0.00	4	12.45	12.40	-4	891	-0.45%
2018/11/22	4	12.70	0	0.00	12.65	4	880	0.45%
2018/11/21	2	12.65	2	12.95	12.80	0	885	0.01%
2018/11/20	1.9	12.80	0	0.00	12.75	1.9	875	0.22%
2018/11/19	0	0.00	1	12.80	12.85	-1	878	-0.11%
2018/11/15	5	12.90	5	13.05	12.80	0	890	0.00%
2018/11/08	0	0.00	1	12.65	12.60	-1	847	-0.12%
2018/11/06	0	0.00	1	12.40	12.50	-1	846	-0.12%
2018/11/02	0	0.00	1	11.95	11.90	-1	824	-0.12%
2018/10/31	0	0.00	2	11.80	11.80	-2	818	-0.24%
2018/10/26	1	11.50	18	11.75	11.50	-17	811	-2.10%
2018/10/25	2	11.65	0	0.00	11.65	2	805	0.25%
2018/10/24	1	11.95	0	0.00	11.95	1	790	0.13%
2018/10/22	1	12.05	0	0.00	12.20	1	776	0.13%
2018/10/16	2	12.35	0	0.00	12.35	2	773	0.26%
2018/10/15	5	12.39	4	12.40	12.40	1	763	0.13%
2018/10/11	0	0.00	8	12.88	12.40	-8	744	-1.07%
2018/10/05	1	13.60	0	0.00	13.60	1	698	0.14%
2018/10/04	0.5	13.90	0	0.00	13.80	0.5	676	0.07%
2018/10/02	4	14.10	0	0.00	14.00	4	663	0.60%
2018/09/14	0	0.00	0.3	13.80	13.75	-0.3	637	-0.05%
2018/08/29	0	0.00	15	13.80	13.80	-15	720	-2.08%
2018/08/28	0	0.00	1	13.80	13.85	-1	728	-0.14%
2018/08/24	0	0.00	15	13.65	13.65	-15	740	-2.03%
2018/08/15	1	13.65	0	0.00	13.70	1	776	0.13%
2018/08/14	0	0.00	5	13.70	13.70	-5	787	-0.63%
2018/08/13	1	13.65	0	0.00	13.65	1	798	0.13%
2018/08/10	0	0.00	5	13.95	13.80	-5	881	-0.57%
2018/08/08	10	13.85	0	0.00	13.85	10	883	1.13%
2018/07/31	0	0.00	5.2	13.80	13.85	-5.2	944	-0.55%
2018/07/26	1	13.75	1	13.80	13.80	0	946	0.00%
2018/07/12	2	13.80	0	0.00	13.90	2	981	0.20%
2018/07/10	0	0.00	2	13.85	13.75	-2	995	-0.20%
2018/07/06	2	13.65	0	0.00	13.65	2	1,064	0.19%
2018/06/29	0	0.00	0.3	14.05	14.15	-0.3	1,086	-0.03%
2018/06/27	2	14.00	0	0.00	14.00	2	1,089	0.18%
2018/06/26	1	14.10	0	0.00	14.10	1	1,076	0.09%
2018/06/22	2	14.30	0	0.00	14.30	2	1,065	0.19%
2018/06/05	2	14.65	0	0.00	14.65	2	1,104	0.18%
2018/06/04	0.2	14.85	0	0.00	14.90	0.2	1,102	0.01%
2018/06/01	0	0.00	1	14.80	14.90	-1	1,101	-0.09%
2018/05/30	1	14.55	0	0.00	14.65	1	1,092	0.09%
2018/05/29	0.3	14.65	0	0.00	14.65	0.3	1,092	0.03%
2018/05/24	0	0.00	3	14.90	14.90	-3	1,135	-0.26%
2018/05/22	1	14.90	0	0.00	15.00	1	1,138	0.09%
2018/05/18	5	15.11	4	15.05	15.15	1	1,158	0.09%
2018/05/17	1	14.65	0	0.00	14.70	1	1,079	0.09%
2018/05/14	1	14.65	0	0.00	14.65	1	1,180	0.08%
2018/05/11	0	0.00	1	14.80	14.80	-1	1,195	-0.08%
2018/05/08	0	0.00	1	14.60	14.65	-1	1,201	-0.08%
2018/04/27	1	14.35	0	0.00	14.35	1	1,361	0.07%
2018/04/24	0	0.00	3	14.50	14.45	-3	1,505	-0.20%
2018/04/19	0	0.00	1	14.65	14.60	-1	1,571	-0.06%
2018/04/17	1	14.55	0	0.00	14.55	1	1,645	0.06%
2018/04/13	0	0.00	1	14.95	14.85	-1	1,861	-0.05%
2018/04/12	2	15.00	2	14.85	14.90	0	1,897	0.00%
2018/04/11	0	0.00	1	14.60	14.70	-1	1,869	-0.05%
2018/04/10	0	0.00	0.8	14.50	14.55	-0.8	1,930	-0.04%
2018/04/03	2	14.43	0	0.00	14.55	2	2,062	0.10%
2018/03/30	0	0.00	1	14.60	14.60	-1	2,442	-0.04%
2018/03/26	2	14.53	2	14.55	14.55	0	2,619	0.00%
2018/03/23	0	0.00	1	14.55	14.60	-1	2,683	-0.04%
2018/03/21	2	14.88	0	0.00	14.80	2	2,733	0.07%
2018/03/20	2	14.95	0	0.00	14.95	2	2,870	0.07%
2018/03/15	1	15.00	0	0.00	14.90	1	3,072	0.03%
2018/03/09	0	0.00	2	14.95	15.00	-2	3,253	-0.06%
2018/03/08	1	14.85	0	0.00	14.85	1	3,337	0.03%
2018/03/07	0	0.00	0.1	14.85	14.85	-0.1	3,490	0.00%
2018/03/06	0	0.00	3	14.90	14.90	-3	3,530	-0.08%
2018/03/02	1	15.05	0	0.00	15.00	1	3,570	0.03%
2018/03/01	1	15.10	3	15.10	15.20	-2	3,576	-0.06%
2018/02/27	3	15.30	0	0.00	15.30	3	3,584	0.08%
2018/02/26	1	15.10	0	0.00	15.10	1	3,561	0.03%
2018/02/23	1	15.00	0	0.00	15.00	1	3,592	0.03%
2018/02/22	31	14.90	0	0.00	14.95	31	3,597	0.86%
2018/02/21	0	0.00	3	14.87	14.95	-3	3,614	-0.08%
2018/02/08	0	0.00	1	14.60	14.70	-1	3,598	-0.03%
2018/02/01	2	15.53	0	0.00	15.50	2	3,699	0.05%
2018/01/30	1	15.70	2	15.60	15.60	-1	3,701	-0.03%
2018/01/29	2	15.73	24	15.70	15.75	-22	3,750	-0.59%
2018/01/26	2	15.80	0	0.00	15.85	2	3,738	0.05%
2018/01/25	10	15.95	0	0.00	15.90	10	3,725	0.27%
2018/01/24	11	15.74	2	15.65	15.80	9	3,705	0.24%
2018/01/23	1	15.65	0	0.00	15.65	1	3,685	0.03%
2018/01/22	1	15.90	0	0.00	15.85	1	3,632	0.03%
2018/01/19	1	16.00	0	0.00	15.90	1	3,588	0.03%
2018/01/18	1	16.20	5	16.17	16.15	-4	3,543	-0.11%
2018/01/17	1	16.20	40	16.20	16.15	-39	3,522	-1.11%
2018/01/16	11	16.25	5	16.30	16.30	6	3,500	0.17%
2018/01/15	2	16.38	0	0.00	16.35	2	3,471	0.06%
2018/01/12	1	16.45	1	16.60	16.45	0	3,455	0.00%
2018/01/11	6	16.46	4	16.50	16.55	2	3,407	0.06%
2018/01/10	4	16.78	1	16.65	16.70	3	3,365	0.09%
2018/01/09	1	16.55	0	0.00	16.55	1	3,197	0.03%
2018/01/04	5	16.50	1	16.55	16.40	4	3,086	0.13%
2018/01/03	6	16.26	2	16.20	16.30	4	3,047	0.13%
2018/01/02	24	16.52	1	16.45	16.50	23	2,973	0.77%