台通 (8011)-台新-高雄券商分點個股進出

台股 » 個股 » 台通 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台通

(8011)

可現股當沖

股價
27.25
漲跌
▼0.50
漲幅
-1.80%
成交量
2,854張
產業
上市通信網路類股
203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

台通 (8011)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/11/22	8	27.58	8	27.53	27.25	0	5,937	0.00%
2024/11/21	20	27.11	30	28.02	27.75	-10	5,916	-0.17%
2024/11/20	5	27.17	6	27.35	26.95	-1	5,833	-0.02%
2024/11/19	0	28.00	2	28.00	28.00	-2	5,824	-0.03%
2024/11/18	11	27.80	27	27.66	27.50	-16	5,858	-0.27%
2024/11/15	23	28.06	31	28.22	28.05	-8	5,941	-0.13%
2024/11/14	114	28.47	227.1	28.91	28.05	-113.1	5,940	-1.90%	大買/大賣/鉅額交易
2024/11/13	70	29.92	22.5	30.10	30.00	47.5	5,881	0.81%
2024/11/12	11	28.95	56	28.82	29.25	-45	5,706	-0.79%
2024/11/11	41	28.77	37	28.69	28.90	4	5,635	0.07%
2024/11/08	67	28.73	46	28.69	28.50	21	5,607	0.37%
2024/11/07	29	28.41	20	28.43	28.45	9	5,518	0.16%
2024/11/06	26	27.81	16	28.05	27.65	10	5,437	0.18%
2024/11/05	22	28.38	26	28.25	27.90	-4	5,422	-0.07%
2024/11/04	64	28.60	70	28.73	28.55	-6	5,409	-0.11%
2024/11/01	26	27.60	23	28.13	27.30	3	5,193	0.06%
2024/10/30	21	27.70	14.1	27.75	27.65	6.9	5,183	0.13%
2024/10/29	4	26.39	2	26.40	26.30	2	5,309	0.04%
2024/10/28	4	27.03	2	26.83	27.00	2	5,321	0.04%
2024/10/25	18	26.99	19	27.15	27.65	-1	5,333	-0.02%
2024/10/24	81	27.67	66	27.92	27.20	15	5,344	0.28%
2024/10/23	5	27.10	4	27.30	27.25	1	5,286	0.02%
2024/10/22	4	26.86	2	26.93	26.90	2	5,332	0.04%
2024/10/21	0	0.00	6	27.00	27.05	-6	5,459	-0.11%
2024/10/18	6	26.88	2	26.95	26.70	4	5,846	0.07%
2024/10/17	2.1	27.30	5	27.71	27.25	-2.9	6,247	-0.05%
2024/10/16	24	27.57	13	27.83	27.45	11	6,725	0.16%
2024/10/15	16	27.72	20	28.10	27.60	-4	7,484	-0.05%
2024/10/14	53	28.30	46	28.35	28.00	7	7,694	0.09%
2024/10/11	14	27.28	5	27.51	27.65	9	7,550	0.12%
2024/10/09	7	27.24	6	27.49	26.65	1	7,820	0.01%
2024/10/08	19	27.29	1	27.35	27.30	18	7,897	0.23%
2024/10/07	3	27.75	15.3	27.66	27.90	-12.3	7,866	-0.16%
2024/10/04	2	25.68	1	25.70	25.60	1	7,852	0.01%
2024/10/01	1	26.15	0	0.00	26.05	1	7,931	0.01%
2024/09/30	2	25.98	0	0.00	25.70	2	7,949	0.03%
2024/09/27	2	25.95	5	26.00	26.00	-3	7,977	-0.04%
2024/09/26	13	26.71	2	26.60	26.20	11	7,980	0.14%
2024/09/25	2	27.05	17	27.12	26.95	-15	7,988	-0.19%
2024/09/24	15	26.82	17	26.87	26.85	-2	8,006	-0.02%
2024/09/23	79	27.21	3.1	27.00	27.00	76	8,068	0.94%
2024/09/20	16.3	27.93	5	27.29	27.35	11.3	8,127	0.14%
2024/09/19	16	28.32	16.2	28.09	28.05	-0.2	8,133	0.00%
2024/09/18	6.2	27.22	3	27.13	26.80	3.2	8,144	0.04%
2024/09/16	14	27.75	20	27.66	27.80	-6	8,614	-0.07%
2024/09/13	39.1	28.25	21	28.18	27.80	18.1	8,747	0.21%
2024/09/12	9	27.54	11	27.48	28.15	-2	8,789	-0.02%
2024/09/11	5	26.29	15	26.53	26.00	-10	8,761	-0.11%
2024/09/10	20	28.54	28	27.77	27.05	-8	8,735	-0.09%
2024/09/09	5	28.62	19	28.56	28.55	-14	8,658	-0.16%
2024/09/06	7	28.57	16	28.42	28.55	-9	8,601	-0.10%
2024/09/05	76	28.84	39.2	28.77	28.55	36.8	8,514	0.43%
2024/09/04	17	27.66	19	27.47	27.70	-2	8,375	-0.02%
2024/09/03	20.2	28.67	28	28.70	28.65	-7.8	8,292	-0.09%
2024/09/02	84	28.78	88	28.57	28.60	-4	8,181	-0.05%
2024/08/30	10.2	27.61	3	27.45	27.35	7.2	7,999	0.09%
2024/08/29	79	27.94	20	27.78	27.75	59	7,977	0.74%
2024/08/28	55	27.64	69	28.18	28.35	-14	7,855	-0.18%
2024/08/27	2	26.08	6	26.00	26.00	-4	7,638	-0.05%
2024/08/26	3	26.53	0	0.00	26.30	3	7,668	0.04%
2024/08/23	4	26.11	6	25.93	26.40	-2	7,783	-0.03%
2024/08/22	4	26.88	4	26.76	26.50	0	7,789	0.00%
2024/08/21	17	27.34	7	26.97	26.90	10	7,816	0.13%
2024/08/20	4.1	27.56	20	27.53	27.35	-16	7,822	-0.20%
2024/08/19	11	27.23	16	26.72	27.30	-5	7,791	-0.06%
2024/08/16	15	26.05	16	26.41	25.75	-1	7,712	-0.01%
2024/08/15	27	26.29	27	26.12	25.60	0	7,657	0.00%
2024/08/14	2	25.30	14.2	25.90	26.15	-12.2	7,540	-0.16%
2024/08/13	0	24.00	1	24.00	23.80	-1	7,432	-0.01%
2024/08/12	18.2	24.40	28	24.67	24.10	-9.8	7,416	-0.13%
2024/08/09	9	26.31	7	26.49	26.25	2	7,348	0.03%
2024/08/08	0	0.00	1	25.65	25.55	-1	7,358	-0.01%
2024/08/07	24	25.31	33	25.93	26.05	-9	7,408	-0.12%
2024/08/06	34	24.19	28.1	24.26	24.35	5.9	7,431	0.08%
2024/08/05	23	26.37	24.7	26.16	25.90	-1.7	7,460	-0.02%
2024/08/02	23	29.09	42	29.05	28.75	-19	7,445	-0.26%
2024/08/01	52	30.06	47	29.91	30.20	5	7,358	0.07%
2024/07/31	23	27.85	15	28.07	27.75	8	7,118	0.11%
2024/07/30	20	26.66	42	27.02	28.00	-22	7,110	-0.31%
2024/07/29	29	26.93	32	27.11	27.00	-3	7,078	-0.04%
2024/07/26	11	27.15	8	26.86	26.85	3	7,046	0.04%
2024/07/23	10	27.96	4	27.78	27.45	6	7,052	0.09%
2024/07/22	41	27.46	31	27.56	27.20	10	7,047	0.14%
2024/07/19	118	30.07	84.2	30.37	29.00	33.8	6,980	0.48%	大買/
2024/07/18	94.2	30.53	74	30.60	30.75	20.2	6,836	0.30%
2024/07/17	120.2	29.79	134	29.85	30.45	-13.8	6,476	-0.21%	大買/大賣/
2024/07/16	231	29.27	382.5	29.08	29.90	-151.5	6,043	-2.51%	大買/大賣/鉅額交易
2024/07/15	89	27.38	92.2	27.74	28.00	-3.2	5,385	-0.06%
2024/07/12	71	27.18	60	27.52	27.10	11	5,210	0.21%
2024/07/11	144.5	26.99	225	27.43	27.00	-80.5	5,125	-1.57%	大買/大賣/
2024/07/10	2	26.20	11	26.02	25.90	-9	4,850	-0.19%
2024/07/09	98	24.81	11	24.67	24.90	87	4,861	1.79%
2024/07/08	87	25.85	101	26.12	25.60	-14	5,069	-0.28%	大賣/
2024/07/05	10	25.84	66.3	25.74	25.95	-56.3	5,324	-1.06%
2024/07/04	12	24.99	1	25.00	24.90	11	5,277	0.21%
2024/07/03	15	25.09	11	25.46	25.05	4	5,413	0.07%
2024/07/02	7	24.89	4	24.76	24.75	3	5,486	0.05%
2024/07/01	14	25.22	12.2	25.17	24.80	1.9	5,468	0.03%
2024/06/28	2	25.40	5	25.35	25.25	-3	5,490	-0.05%
2024/06/27	17	25.77	65.3	25.96	25.30	-48.3	5,486	-0.88%
2024/06/26	29.3	25.33	6	25.64	25.10	23.3	5,465	0.43%
2024/06/25	22.2	25.66	19	25.61	25.80	3.2	5,457	0.06%
2024/06/24	29	25.96	28	25.96	26.05	1	5,475	0.02%
2024/06/21	156.2	26.43	150	26.68	26.35	6.2	5,520	0.11%	大買/大賣/
2024/06/20	24	25.21	89	25.03	25.25	-65	5,086	-1.28%
2024/06/19	31	24.65	38	24.68	24.30	-7	5,023	-0.14%
2024/06/18	12	23.51	26	24.12	24.05	-14	4,979	-0.28%
2024/06/17	10	23.53	12	23.64	23.45	-2	5,108	-0.04%
2024/06/14	18	23.46	49	23.47	23.65	-31	5,591	-0.55%
2024/06/13	5	22.74	63	22.95	23.00	-58	6,014	-0.96%
2024/06/12	29	22.61	1	22.70	22.50	28	6,072	0.46%
2024/06/11	6	23.05	26	23.11	23.10	-20	6,405	-0.31%
2024/06/07	1	22.05	0	0.00	22.10	1	7,692	0.01%
2024/06/06	1	21.80	52	21.81	21.65	-51	8,232	-0.62%
2024/06/05	59	22.10	77	22.09	22.10	-18	8,378	-0.22%
2024/06/04	52	22.30	1	22.65	22.15	51	8,689	0.59%
2024/06/03	13	22.73	2	23.00	22.70	11	9,013	0.12%
2024/05/31	30	22.98	8	23.02	22.95	22	9,922	0.22%
2024/05/30	28	23.58	1.3	23.60	23.40	26.7	10,516	0.25%
2024/05/29	24	23.90	50.3	23.74	23.75	-26.3	10,743	-0.24%
2024/05/28	8	22.92	19	23.13	22.90	-11	10,766	-0.10%
2024/05/27	23	22.95	0	0.00	23.00	23	10,801	0.21%
2024/05/24	4	22.86	15	22.19	23.05	-11	10,851	-0.10%
2024/05/23	9	21.91	1	22.50	21.90	8	10,891	0.07%
2024/05/22	3.4	22.66	23	22.43	22.45	-19.6	11,009	-0.18%
2024/05/21	0	0.00	10	22.08	22.05	-10	11,034	-0.09%
2024/05/20	25	21.90	0	0.00	21.95	25	11,108	0.23%
2024/05/16	0	0.00	27	21.99	22.05	-27	11,409	-0.24%
2024/05/15	34	21.73	0	0.00	21.70	34	11,520	0.30%
2024/05/14	7	22.38	9	22.20	22.10	-2	11,587	-0.02%
2024/05/13	44.5	22.17	24	22.15	22.10	20.5	11,724	0.17%
2024/05/10	15	23.46	19	23.48	23.65	-4	11,749	-0.03%
2024/05/09	16.5	23.25	62.2	23.33	23.25	-45.7	11,949	-0.38%
2024/05/08	4	22.31	98	22.38	22.50	-94	11,942	-0.79%
2024/05/07	22	21.73	0	0.00	21.65	22	11,978	0.18%
2024/05/06	2	21.65	4	21.78	21.90	-2	12,025	-0.02%
2024/05/03	16	21.73	5	21.80	21.65	11	12,023	0.09%
2024/05/02	10	21.84	4	21.95	21.90	6	12,025	0.05%
2024/04/30	1	21.90	0	0.00	21.85	1	12,048	0.01%
2024/04/29	24.1	21.98	7	21.92	22.00	17.1	12,078	0.14%
2024/04/26	3	22.08	8	22.14	21.95	-5	12,097	-0.04%
2024/04/25	8	21.63	11	21.65	21.65	-3	12,090	-0.02%
2024/04/24	64.2	21.96	24	21.88	21.80	40.2	12,106	0.33%
2024/04/23	6	23.67	6	23.88	24.00	0	11,908	0.00%
2024/04/22	8.3	24.36	10.1	24.50	23.85	-1.8	11,873	-0.02%
2024/04/19	7.1	24.79	121	25.00	24.65	-113.9	11,838	-0.96%	大賣/鉅額交易
2024/04/18	13	26.36	18	26.11	26.15	-5	11,732	-0.04%
2024/04/17	28	25.98	46	25.98	26.20	-18	11,689	-0.15%
2024/04/16	38	25.40	270	24.88	25.20	-232	11,764	-1.97%	大賣/鉅額交易
2024/04/15	58	26.20	26	26.19	26.00	32	11,791	0.27%
2024/04/12	37	26.48	50.1	26.20	26.15	-13.1	11,923	-0.11%
2024/04/11	50	25.76	82.2	25.75	25.75	-32.2	11,938	-0.27%
2024/04/10	6	24.57	22	24.48	24.50	-16	11,637	-0.14%
2024/04/09	76.3	24.79	68	24.93	24.75	8.3	11,670	0.07%
2024/04/08	29	24.59	34	24.72	24.40	-5	11,664	-0.04%
2024/04/02	14	23.78	21.5	23.34	23.40	-7.5	12,017	-0.06%
2024/04/01	24	24.01	11	24.18	23.75	13	11,984	0.11%
2024/03/29	20	23.92	5.3	24.00	23.75	14.7	11,996	0.12%
2024/03/28	36	23.64	2.1	23.76	23.65	33.9	12,109	0.28%
2024/03/27	12	23.20	18	23.30	23.55	-6	12,098	-0.05%
2024/03/26	182.5	24.07	36	23.82	23.40	146.5	12,094	1.21%	大買/鉅額交易
2024/03/25	8.1	25.26	44	25.30	25.20	-35.9	12,088	-0.30%
2024/03/22	46.2	25.07	35.2	25.00	24.90	11	12,232	0.09%
2024/03/21	33	25.81	96	25.99	25.60	-63	12,191	-0.52%
2024/03/20	58	25.46	34	25.49	25.40	24	12,186	0.20%
2024/03/19	196	26.27	124.2	26.44	25.95	71.8	12,325	0.58%	大買/大賣/
2024/03/18	277.3	25.28	47.6	25.46	25.35	229.7	12,262	1.87%	大買/鉅額交易
2024/03/15	15.2	28.00	12	28.00	28.00	3.2	12,625	0.03%
2024/03/14	70	31.55	93	31.53	31.10	-23	12,670	-0.18%
2024/03/13	396.7	33.14	346.3	33.13	32.95	50.4	12,421	0.41%	大買/大賣/
2024/03/12	46	32.55	70.1	32.57	33.55	-24.1	11,124	-0.22%
2024/03/11	18	29.83	50	30.02	30.50	-32	10,626	-0.30%
2024/03/08	64	27.80	172.1	27.71	27.75	-108.1	10,468	-1.03%	大賣/鉅額交易
2024/03/07	96.2	27.55	36	27.88	27.00	60.2	10,180	0.59%
2024/03/06	242.1	29.48	96.5	29.50	29.20	145.6	9,852	1.48%	大買/鉅額交易
2024/03/05	44.2	28.40	64.7	28.66	29.25	-20.5	8,938	-0.23%
2024/03/04	27.5	25.86	63	26.18	26.60	-35.5	8,323	-0.43%
2024/03/01	8	23.35	24	24.04	24.20	-16	8,062	-0.20%
2024/02/29	9	23.40	2	23.70	23.40	7	7,924	0.09%
2024/02/27	11	23.48	14.3	23.69	23.70	-3.3	7,886	-0.04%
2024/02/26	9	23.66	17	23.76	23.50	-8	7,890	-0.10%
2024/02/23	48	24.27	43	24.43	23.90	5	7,900	0.06%
2024/02/22	14	24.05	6	23.83	23.80	8	7,902	0.10%
2024/02/21	29	24.04	9	24.01	24.00	20	7,868	0.25%
2024/02/20	24	23.79	23	23.94	23.95	1	7,801	0.01%
2024/02/19	77	24.38	43	24.36	24.65	34	7,654	0.44%
2024/02/16	49	23.65	34	23.66	23.70	15	7,530	0.20%
2024/02/15	5	24.12	5.2	24.08	23.80	-0.2	7,517	0.00%
2024/02/05	13.3	24.42	43	23.95	24.15	-29.7	7,435	-0.40%
2024/02/02	22	23.35	3	22.93	23.40	19	7,312	0.26%
2024/02/01	41	22.87	34	23.92	22.60	7	7,361	0.10%
2024/01/31	3	23.92	8	23.97	24.45	-5	7,109	-0.07%
2024/01/30	17	23.84	18	23.61	23.65	-1	7,002	-0.01%
2024/01/29	3	23.00	7	23.08	23.65	-4	6,916	-0.06%
2024/01/26	0	22.60	33	22.55	22.55	-33	6,855	-0.48%
2024/01/25	11	22.60	10	22.63	22.55	1	6,862	0.01%
2024/01/24	7	22.63	13	22.89	22.55	-6	6,830	-0.09%
2024/01/23	22.4	22.70	13	22.94	22.65	9.4	6,801	0.14%
2024/01/19	7	23.04	7	23.00	22.95	0	6,692	0.00%
2024/01/18	40	23.16	39	23.09	22.95	1	6,652	0.02%
2024/01/17	1	22.80	6	22.98	22.80	-5	6,572	-0.08%
2024/01/16	8	22.49	7	22.39	22.45	1	6,513	0.02%
2024/01/15	1	22.40	5	22.42	22.30	-4	6,476	-0.06%
2024/01/12	1	22.15	12	22.00	21.60	-11	6,449	-0.17%
2024/01/11	18	21.85	12	21.61	21.95	6	6,412	0.09%
2024/01/10	38	22.16	36	22.40	21.75	2	6,360	0.03%
2024/01/09	42	21.76	92	22.04	21.60	-50	6,200	-0.81%
2024/01/08	38	23.54	37	23.62	22.60	1	6,059	0.02%
2024/01/05	28	24.89	15	24.94	24.65	13	5,793	0.22%
2024/01/04	22	24.27	5.1	24.05	23.90	16.9	5,504	0.31%
2024/01/03	20	24.02	18	23.96	24.00	2	5,440	0.04%
2024/01/02	41	24.19	45	24.25	24.30	-4	5,376	-0.07%
2023/12/29	57	24.38	51	24.09	24.20	6	5,264	0.11%
2023/12/28	6	24.21	76	24.19	23.90	-70	4,999	-1.40%
2023/12/27	0	0.00	3	23.20	23.10	-3	4,838	-0.06%
2023/12/26	5	23.20	12	23.28	23.20	-7	4,801	-0.15%
2023/12/25	21	23.51	19.1	23.43	22.90	1.9	4,752	0.04%
2023/12/22	13	23.37	2	23.25	23.30	11	4,576	0.24%
2023/12/21	8	23.28	5	23.47	23.25	3	4,517	0.07%
2023/12/20	15	23.25	46	23.48	23.35	-31	4,422	-0.70%
2023/12/19	56	22.77	27	22.96	23.35	29	4,249	0.68%
2023/12/18	14	22.15	2	22.40	22.15	12	4,033	0.30%
2023/12/15	41	22.62	32	22.63	22.40	9	3,973	0.23%
2023/12/14	71	23.45	56	23.56	22.70	15	3,887	0.39%
2023/12/13	52	23.54	60	23.06	23.95	-8	3,603	-0.22%
2023/12/12	138	23.68	129	23.70	23.75	9	3,226	0.28%	大買/大賣/
2023/12/11	15	21.79	8	22.31	22.35	7	2,403	0.29%
2023/12/08	7	20.61	17.3	20.85	20.35	-10.3	2,314	-0.44%
2023/12/07	4	20.25	9	20.08	20.20	-5	2,223	-0.22%
2023/12/06	16	20.33	17.3	20.24	20.25	-1.3	2,175	-0.06%
2023/12/05	7	20.01	6	19.87	20.10	1	2,119	0.05%
2023/12/04	5	19.98	4	19.83	19.70	1	2,090	0.05%
2023/12/01	2	19.75	5	19.89	19.70	-3	2,059	-0.15%
2023/11/30	0	0.00	1	19.75	19.85	-1	2,039	-0.05%
2023/11/28	5	19.63	0	0.00	19.60	5	2,036	0.25%
2023/11/27	2	19.45	1	19.70	19.45	1	2,028	0.05%
2023/11/24	0	0.00	3	19.45	19.55	-3	2,019	-0.15%
2023/11/22	2	19.20	21	20.06	19.95	-19	1,929	-0.98%
2023/11/21	43	19.39	30.2	19.51	19.40	12.8	1,855	0.69%
2023/11/20	0	0.00	11	18.92	18.80	-11	1,715	-0.64%
2023/11/17	32	18.61	2	18.50	18.45	30	1,693	1.77%
2023/11/16	2.2	18.61	0	0.00	18.45	2.2	1,678	0.13%
2023/11/15	6	18.65	0	0.00	18.40	6	1,664	0.36%
2023/11/14	2	18.85	12.4	18.87	18.75	-10.4	1,621	-0.64%
2023/11/13	0	0.00	9	17.65	17.75	-9	1,502	-0.60%
2023/11/10	11.5	17.82	5	17.99	17.45	6.5	1,478	0.44%
2023/11/09	5	18.48	25	18.50	18.40	-20	1,421	-1.41%
2023/11/06	0	0.00	2	17.90	17.85	-2	1,291	-0.15%
2023/11/03	1	17.80	0	0.00	17.75	1	1,291	0.08%
2023/11/02	7	17.52	15	17.78	17.35	-8	1,280	-0.62%
2023/11/01	2	16.75	2	17.00	16.80	0	1,252	0.00%
2023/10/31	0	0.00	4	16.96	16.70	-4	1,250	-0.32%
2023/10/30	12	17.73	3	17.55	17.45	9	1,242	0.72%
2023/10/27	9	17.84	3	18.10	17.80	6	1,245	0.48%
2023/10/26	0	18.00	3	18.25	17.90	-3	1,257	-0.24%
2023/10/25	3	18.20	3	18.18	18.15	0	1,252	0.00%
2023/10/24	1	18.20	2	18.20	18.10	-1	1,245	-0.08%
2023/10/20	2	17.35	0	0.00	17.35	2	1,255	0.16%
2023/10/17	11	17.99	0	0.00	17.95	11	1,253	0.88%
2023/10/11	3	18.80	1	18.95	18.15	2	1,487	0.13%
2023/10/06	1	19.30	0	0.00	19.30	1	1,476	0.07%
2023/10/05	4	19.21	0	0.00	19.15	4	1,472	0.27%
2023/10/04	2	19.15	1	19.00	18.85	1	1,425	0.07%
2023/10/03	4	19.23	6	19.36	19.20	-2	1,421	-0.14%
2023/09/27	0.1	18.40	0	0.00	18.30	0.1	1,418	0.00%
2023/09/25	3	18.80	27	18.32	18.25	-24	1,422	-1.69%
2023/09/19	0.3	19.95	0	0.00	19.50	0.3	1,393	0.02%
2023/09/18	1	19.95	2.1	19.85	19.70	-1.1	1,341	-0.08%
2023/09/15	2	19.60	4	19.46	19.25	-2	1,291	-0.15%
2023/09/14	0	0.00	6	19.11	19.05	-6	1,226	-0.49%
2023/09/13	1	18.65	6	18.65	18.65	-5	1,190	-0.42%
2023/09/12	0	0.00	11	18.49	18.40	-11	1,156	-0.95%
2023/09/05	0	18.20	2	18.10	17.95	-2	1,259	-0.16%
2023/09/04	0	0.00	6	18.08	18.10	-6	1,311	-0.46%
2023/09/01	5	18.49	0	0.00	18.50	5	1,422	0.35%
2023/08/31	1	18.35	0	0.00	18.30	1	1,443	0.07%
2023/08/30	0	0.00	0.6	18.15	18.15	-0.6	1,464	-0.04%
2023/08/29	4	18.15	3	18.25	18.10	1	1,489	0.07%
2023/08/28	1	18.05	1	17.66	17.85	0	1,533	0.00%
2023/08/25	10	17.71	5	17.66	17.75	5	1,603	0.31%
2023/08/24	2	17.25	2	17.35	17.40	0	1,806	0.00%
2023/08/23	3	17.10	0	0.00	17.10	3	1,836	0.16%
2023/08/21	2	17.00	2	16.90	16.75	0	1,963	0.00%
2023/08/17	4	16.36	3	16.60	16.70	1	2,048	0.05%
2023/08/11	0	0.00	0	18.00	16.25	0	2,292	0.00%
2023/08/10	0	0.00	7	16.98	16.65	-7	2,409	-0.29%
2023/08/08	0	0.00	4	16.85	16.75	-4	2,803	-0.14%
2023/08/01	3	17.60	3	17.45	17.40	0	2,874	0.00%
2023/07/28	0	17.00	0	0.00	17.05	0	2,857	0.00%
2023/07/24	0	0.00	1	16.95	16.85	-1	2,980	-0.03%
2023/07/21	0	0.00	0	18.00	17.55	0	2,957	0.00%
2023/07/20	2	17.90	1	17.80	17.80	1	2,948	0.03%
2023/07/19	1	18.15	3	17.87	17.55	-2	2,935	-0.07%
2023/07/18	2.1	19.15	3	19.16	18.65	-0.9	2,872	-0.03%
2023/07/17	17	19.50	2	19.70	19.80	15	2,809	0.53%
2023/07/13	2	18.70	0	0.00	18.70	2	2,704	0.07%
2023/07/12	0	0.00	12	18.65	18.65	-12	2,694	-0.45%
2023/07/10	4	19.00	5	18.99	18.80	-1	2,668	-0.04%
2023/07/07	4	18.58	3	18.75	18.75	1	2,657	0.04%
2023/07/06	0	0.00	1	19.00	18.65	-1	2,635	-0.04%
2023/06/29	1	18.30	4	18.10	18.10	-3	2,554	-0.12%
2023/06/28	0	0.00	6	18.02	18.00	-6	2,540	-0.24%
2023/06/27	5	17.44	4	17.39	17.40	1	2,519	0.04%
2023/06/26	0.1	17.70	0	0.00	17.65	0.1	2,508	0.00%
2023/06/21	2	17.85	0	0.00	17.90	2	2,501	0.08%
2023/06/20	0	0.00	1	18.20	18.05	-1	2,490	-0.04%
2023/06/19	1.1	17.75	0	0.00	17.80	1.1	2,477	0.04%
2023/06/15	0	0.00	1	17.45	17.85	-1	2,457	-0.04%
2023/06/14	4	17.45	4	17.48	17.50	0	2,439	0.00%
2023/06/13	5	17.76	0	0.00	17.55	5	2,420	0.21%
2023/06/12	9	18.29	9	18.03	17.70	0	2,399	0.00%
2023/06/09	3	18.98	5	19.10	19.25	-2	2,329	-0.09%
2023/06/08	14	19.15	27	18.91	18.75	-13	2,299	-0.56%
2023/06/07	20.1	19.92	6	20.08	19.80	14.1	2,243	0.63%
2023/06/06	3	19.12	4	19.24	19.60	-1	2,118	-0.05%
2023/06/05	0	0.00	3	19.33	19.55	-3	2,077	-0.14%
2023/06/02	9	19.56	2	19.55	19.55	7	2,049	0.34%
2023/06/01	35	19.81	21	20.00	19.50	14	2,016	0.69%
2023/05/31	9.1	19.93	7	19.94	19.90	2.1	1,945	0.11%
2023/05/30	82	19.89	91.8	19.99	19.95	-9.8	1,860	-0.53%
2023/05/29	6	18.21	6	18.62	18.65	0	1,631	0.00%
2023/05/26	17	18.18	4	18.05	18.05	13	1,587	0.82%
2023/05/25	22	18.48	22	18.61	18.65	0	1,532	0.00%
2023/05/24	6.3	18.08	5	17.94	18.20	1.3	1,440	0.09%
2023/05/23	10	18.00	19	17.97	18.00	-9	1,384	-0.65%
2023/05/22	21	18.15	6	18.02	18.25	15	1,345	1.12%
2023/05/19	33	17.79	13	17.65	17.70	20	1,279	1.56%
2023/05/18	31.3	17.77	11	17.80	17.70	20.3	1,238	1.64%
2023/05/17	37	17.80	21	17.55	17.85	16	1,161	1.38%
2023/05/16	13	17.79	16	17.94	17.85	-3	1,078	-0.28%
2023/05/15	61	17.51	64	17.64	17.40	-3	943	-0.32%
2023/05/12	7	16.11	4	16.36	16.55	3	664	0.45%
2023/05/11	2	15.80	4	15.85	15.05	-2	529	-0.38%
2023/05/10	0.1	15.15	0	0.00	15.10	0.1	453	0.03%
2023/05/09	1.2	15.12	3	15.15	15.00	-1.8	449	-0.41%
2023/05/05	2	15.30	0	0.00	15.30	2	430	0.47%
2023/05/04	3	15.40	2	15.35	15.30	1	426	0.23%
2023/05/03	2.1	15.70	0	0.00	15.45	2.1	417	0.49%
2023/05/02	0.1	15.68	0	0.00	15.40	0.1	402	0.02%
2023/04/28	0	0.00	5	15.64	15.50	-5	382	-1.31%
2023/04/27	3	15.85	1	16.20	16.10	2	324	0.62%
2023/04/26	0	0.00	0	14.85	14.80	0	253	0.00%
2023/04/25	0	15.05	2	14.75	14.90	-2	252	-0.79%
2023/04/24	0	15.35	0	0.00	15.05	0	250	0.00%
2023/04/21	0.4	15.13	0	0.00	14.95	0.4	251	0.17%
2023/04/20	0.2	15.60	15	15.46	15.05	-14.8	248	-5.96%
2023/04/19	0.1	15.75	3	15.65	15.60	-2.9	239	-1.23%
2023/04/18	22.1	15.66	0	0.00	15.50	22.1	230	9.57%
2023/04/17	0	0.00	3	15.38	15.45	-3	208	-1.44%
2023/04/12	6	15.15	4	15.10	15.10	2	196	1.02%
2023/04/11	0	0.00	2	15.10	15.20	-2	191	-1.05%
2023/04/10	0	0.00	1	15.00	14.95	-1	183	-0.54%
2023/04/07	1.2	14.88	0	0.00	14.80	1.2	180	0.68%
2023/04/06	1	14.85	26	14.85	14.85	-25	178	-14.01%
2023/03/31	5	14.75	0	0.00	14.75	5	175	2.84%
2023/03/30	0	14.70	0	0.00	14.60	0	174	0.03%
2023/03/29	0	0.00	0	14.75	14.55	0	174	0.00%
2023/03/27	0	0.00	1	14.85	14.85	-1	178	-0.56%
2023/03/24	0	0.00	1	14.75	14.75	-1	179	-0.56%
2023/03/22	0	0.00	12	14.63	14.65	-12	174	-6.90%
2023/03/16	5.3	14.27	0	0.00	14.15	5.3	177	3.01%
2023/03/15	5	14.55	0	0.00	14.50	5	181	2.75%
2023/03/14	5	14.55	0	0.00	14.55	5	185	2.70%
2023/03/09	0	15.00	0	0.00	14.80	0	239	0.01%
2023/03/08	0	15.05	0	0.00	14.95	0	247	0.01%
2023/03/06	2	14.90	0	0.00	14.85	2	268	0.76%
2023/03/03	0.1	14.85	1	14.75	14.75	-0.9	266	-0.33%
2023/03/01	0	14.80	0	0.00	14.65	0	265	0.01%
2023/02/22	0	14.70	0	0.00	14.65	0	264	0.01%
2023/02/21	0	14.75	0	0.00	14.65	0	271	0.01%
2023/02/20	0	0.00	10	14.85	14.70	-10	271	-3.68%
2023/02/15	0	14.45	0	0.00	14.35	0	272	0.01%
2023/02/14	4	14.35	0	0.00	14.30	4	272	1.47%
2023/02/13	2	14.25	0	0.00	14.25	2	276	0.72%
2023/02/09	0.3	14.65	0	0.00	14.50	0.3	279	0.09%
2023/02/08	0	0.00	5	14.48	14.45	-5	280	-1.78%
2023/02/02	3	14.50	0	0.00	14.55	3	284	1.05%
2023/02/01	7	14.35	0	0.00	14.35	7	283	2.47%
2023/01/10	0	0.00	0	14.50	14.40	0	288	-0.01%
2023/01/09	3	14.45	3	14.35	14.35	0	290	0.01%
2023/01/06	3	14.20	0	0.00	14.25	3	292	1.03%
2023/01/05	1	14.35	1	14.25	14.20	0	298	0.00%
2023/01/04	0.2	14.45	0	0.00	14.20	0.2	300	0.07%
2022/12/27	2	14.55	2	14.50	14.25	0	318	0.00%
2022/12/22	0	14.40	0	0.00	14.25	0	325	0.01%
2022/12/20	0	14.40	0	0.00	14.15	0	335	0.00%
2022/12/15	2	14.90	0	0.00	14.85	2	342	0.58%
2022/12/13	0	14.80	0	0.00	14.70	0	343	0.01%
2022/12/12	0	0.00	12	14.80	14.70	-12	347	-3.45%
2022/12/09	0	15.10	0	0.00	14.90	0	346	0.01%
2022/12/07	0.1	15.40	0	0.00	15.15	0.1	348	0.02%
2022/12/06	0	0.00	3	15.20	15.15	-3	349	-0.86%
2022/12/05	0	15.70	0	0.00	15.40	0	373	0.00%
2022/12/02	0	0.00	3	15.35	15.55	-3	366	-0.82%
2022/12/01	0	0.00	5	15.05	15.00	-5	326	-1.53%
2022/11/30	3	15.02	0	0.00	14.95	3	328	0.91%
2022/11/29	0.1	14.58	2	15.20	14.95	-2	328	-0.59%
2022/11/28	0	14.05	0	0.00	14.10	0	313	0.01%
2022/11/25	0	14.25	0	0.00	14.05	0	315	0.01%
2022/11/24	0	14.15	0.2	14.15	14.15	-0.1	318	-0.03%
2022/11/23	0	14.20	0	0.00	14.05	0	325	0.01%
2022/11/22	5	14.05	0	0.00	14.10	5	336	1.50%
2022/11/21	0	14.35	1	14.30	14.15	-1	341	-0.28%
2022/11/18	0	14.55	0	0.00	14.30	0	350	0.01%
2022/11/17	3	14.45	28	14.64	14.55	-25	352	-7.10%
2022/11/16	0.1	14.30	0	0.00	14.25	0.1	349	0.01%
2022/11/15	0.1	14.36	0	0.00	14.30	0.1	354	0.03%
2022/11/14	0	14.35	0	0.00	14.30	0	361	0.01%
2022/11/11	26	14.26	13	14.51	14.20	13	372	3.50%
2022/11/10	0	14.50	0	0.00	14.35	0	384	0.01%
2022/11/09	0	0.00	1	14.50	14.40	-1	410	-0.24%
2022/11/08	13	14.31	30	14.30	14.30	-17	420	-4.03%
2022/11/07	0	14.35	0	0.00	14.25	0	438	0.01%
2022/11/02	0	14.40	1	14.30	14.20	-1	732	-0.13%
2022/10/26	5	13.75	0	0.00	13.75	5	867	0.58%
2022/10/25	1	14.05	0	0.00	13.85	1	869	0.11%
2022/10/24	0	14.10	0	0.00	13.95	0	868	0.00%
2022/10/21	0	14.00	0	0.00	13.85	0	870	0.00%
2022/10/18	5	14.15	0	0.00	14.20	5	875	0.57%
2022/10/17	0	14.00	0	0.00	14.25	0	880	0.00%
2022/10/14	1	14.30	0	0.00	14.35	1	881	0.11%
2022/10/13	0	14.00	0	0.00	13.85	0	885	0.00%
2022/10/12	5	14.35	0	0.00	14.35	5	882	0.57%
2022/10/11	6	14.35	0	0.00	14.20	6	883	0.68%
2022/10/07	8	14.96	3	14.85	15.10	5	882	0.57%
2022/10/05	0	14.60	0	0.00	14.45	0	881	0.00%
2022/10/04	30	14.65	0	0.00	14.55	30	885	3.39%
2022/09/27	0	14.35	0	0.00	14.35	0	909	0.00%
2022/09/26	2.1	14.35	0	0.00	14.20	2.1	912	0.22%
2022/09/23	0	14.90	0	0.00	14.80	0	919	0.00%
2022/09/19	0	15.60	0	0.00	15.40	0	936	0.00%
2022/09/15	0.1	16.10	0	0.00	16.00	0.1	936	0.01%
2022/09/14	0	0.00	2	16.15	16.10	-2	935	-0.21%
2022/09/13	0	16.20	0	0.00	16.15	0	937	0.00%
2022/09/12	0.1	15.45	0	0.00	16.20	0.1	938	0.01%
2022/09/05	0.1	16.10	0	0.00	15.90	0.1	934	0.01%
2022/08/25	0	0.00	1	16.40	16.40	-1	1,117	-0.09%
2022/08/24	1	16.20	1	16.30	16.10	0	1,113	0.00%
2022/08/22	1	16.20	1	16.35	16.20	0	1,115	0.00%
2022/08/17	0	0.00	5	16.25	16.05	-5	1,095	-0.46%
2022/08/16	5	16.30	2	16.45	16.25	3	1,100	0.27%
2022/08/15	0	0.00	1	16.10	16.20	-1	1,077	-0.09%
2022/08/12	2	16.15	3	16.20	16.10	-1	1,066	-0.09%
2022/08/11	0	0.00	10	16.35	16.40	-10	1,047	-0.95%
2022/08/10	15	17.07	7	17.21	16.85	8	1,009	0.79%
2022/08/09	1	16.55	1	15.75	16.30	0	862	0.00%
2022/08/08	5	16.25	2	15.85	16.10	3	760	0.39%
2022/08/05	0	0.00	12	14.99	14.90	-12	654	-1.83%
2022/08/01	0	0.00	2	14.85	14.85	-2	640	-0.31%
2022/07/29	2	14.55	0	0.00	14.60	2	637	0.31%
2022/07/28	1	14.45	0	0.00	14.40	1	639	0.16%
2022/07/26	0.1	14.45	0	0.00	14.30	0.1	644	0.01%
2022/07/20	1	14.55	0	0.00	14.25	1	646	0.15%
2022/07/19	2	14.50	0	0.00	14.50	2	647	0.31%
2022/07/14	0	0.00	3	13.85	14.25	-3	648	-0.46%
2022/07/13	3	14.10	3	14.10	13.95	0	646	0.00%
2022/07/08	3	14.65	10	14.28	14.25	-7	645	-1.08%
2022/07/07	0	14.00	0	0.00	14.05	0	631	0.00%
2022/07/05	0	14.00	3	14.03	14.00	-3	626	-0.48%
2022/07/04	0	0.00	61	13.50	13.50	-61	623	-9.79%
2022/06/30	0	0.00	4	14.79	14.70	-4	615	-0.65%
2022/06/27	0	0.00	6	15.28	15.30	-6	621	-0.97%
2022/06/24	3	15.05	3	15.25	15.00	0	621	0.00%
2022/06/22	0	15.45	0	0.00	14.95	0	705	0.00%
2022/06/20	20	14.90	0	0.00	14.70	20	712	2.81%
2022/06/17	0	0.00	6.1	15.25	15.40	-6.1	710	-0.86%
2022/06/16	0	15.95	7	15.49	15.45	-7	706	-0.99%
2022/06/15	1	15.95	5	15.63	15.60	-4	705	-0.57%
2022/06/14	15	15.70	13	15.66	15.65	2	707	0.28%
2022/06/13	7	15.74	0	0.00	15.60	7	698	1.00%
2022/06/10	6	16.25	5	16.15	16.15	1	696	0.14%
2022/06/09	7	16.43	5	16.45	16.45	2	689	0.29%
2022/06/08	26	16.68	17	16.48	16.45	9	685	1.31%
2022/06/07	32.3	16.69	19	16.67	16.70	13.3	635	2.09%
2022/06/06	0.1	16.45	0	0.00	16.25	0.1	495	0.01%
2022/06/02	0.1	16.35	0	0.00	16.15	0.1	505	0.02%
2022/06/01	0	0.00	6	16.25	16.25	-6	561	-1.07%
2022/05/31	2	16.30	2	16.35	16.30	0	561	0.00%
2022/05/24	5	16.39	4	16.18	16.10	1	590	0.17%
2022/05/19	0.2	17.25	0	0.00	15.75	0.2	580	0.03%
2022/05/18	5	15.90	4	15.85	15.85	1	583	0.17%
2022/05/12	0	0.00	2	15.40	14.90	-2	597	-0.33%
2022/05/11	2	15.25	0	0.00	15.20	2	594	0.34%
2022/05/10	0.1	15.45	0	0.00	15.45	0.1	602	0.01%
2022/05/09	11.2	15.26	0	0.00	15.25	11.2	609	1.83%
2022/05/06	1	15.85	0	0.00	15.90	1	640	0.16%
2022/05/05	0	16.20	2	16.30	16.10	-2	688	-0.29%
2022/05/04	0.5	16.20	0	0.00	15.90	0.5	692	0.07%
2022/05/03	5	15.95	5	15.90	15.90	0	697	0.00%
2022/04/29	2	15.90	0	0.00	15.80	2	699	0.29%
2022/04/27	1	15.30	0	0.00	15.60	1	710	0.14%
2022/04/26	0	0.00	4	16.05	16.00	-4	705	-0.57%
2022/04/25	21	15.90	0	0.00	15.90	21	710	2.96%
2022/04/22	1.3	16.48	0	0.00	16.45	1.3	712	0.18%
2022/04/20	4	16.70	2	16.70	16.70	2	740	0.27%
2022/04/19	2	16.40	0	0.00	16.40	2	751	0.27%
2022/04/15	0.1	16.45	0	0.00	16.40	0.1	809	0.01%
2022/04/14	0.1	16.75	0	0.00	16.50	0.1	840	0.01%
2022/04/12	2	16.50	0	0.00	16.50	2	1,251	0.16%
2022/04/07	1	16.70	0	0.00	16.65	1	1,273	0.08%
2022/04/06	1	17.05	0.3	17.05	17.00	0.7	1,280	0.05%
2022/03/31	0	0.00	1	17.40	17.40	-1	1,383	-0.07%
2022/03/30	2	17.60	2	17.75	17.60	0	1,385	0.00%
2022/03/29	2	17.65	7	17.65	17.60	-5	1,390	-0.36%
2022/03/28	6	17.83	7	17.97	17.75	-1	1,395	-0.07%
2022/03/25	28	18.52	30	18.38	18.40	-2	1,390	-0.14%
2022/03/22	2	17.40	4	17.38	17.50	-2	1,372	-0.15%
2022/03/18	0	0.00	5	17.30	17.30	-5	1,412	-0.35%
2022/03/17	6	17.30	1	17.20	17.25	5	1,483	0.34%
2022/03/15	0	0.00	1	16.75	16.65	-1	1,539	-0.06%
2022/03/11	1	17.10	0	0.00	17.05	1	1,563	0.06%
2022/03/10	0	0.00	1	17.10	17.10	-1	1,575	-0.06%
2022/03/09	0	0.00	10	16.73	16.80	-10	1,609	-0.62%
2022/03/08	2	17.00	0	0.00	16.50	2	1,633	0.12%
2022/03/07	22	17.02	20	16.70	16.70	2	1,656	0.12%
2022/03/03	4	18.35	0.2	18.45	18.25	3.8	1,697	0.23%
2022/03/02	1.1	18.36	0	0.00	18.35	1.1	1,751	0.06%
2022/03/01	1	18.55	2	18.25	18.30	-1	1,790	-0.06%
2022/02/25	21	17.85	20.4	17.85	17.85	0.6	1,860	0.03%
2022/02/24	1	18.15	0	0.00	17.80	1	2,203	0.05%
2022/02/21	0	18.85	1	18.90	18.90	-1	2,473	-0.04%
2022/02/17	3	18.90	3	18.65	18.65	0	3,050	0.00%
2022/02/16	0	0.00	1	18.80	18.70	-1	3,086	-0.03%
2022/02/15	1	18.45	0	0.00	18.40	1	3,095	0.03%
2022/02/11	17	18.85	0.1	19.10	18.90	16.9	3,156	0.54%
2022/02/10	6	19.05	0	0.00	19.15	6	3,168	0.19%
2022/02/09	1	19.30	2	19.05	19.15	-1	3,171	-0.03%
2022/02/08	1	19.10	0	0.00	19.10	1	3,187	0.03%
2022/02/07	2	18.85	0	18.85	18.95	2	3,263	0.06%
2022/01/26	2	17.68	0	0.00	17.55	2	3,223	0.06%
2022/01/24	3	18.18	0	0.00	18.05	3	3,268	0.09%
2022/01/20	0	0.00	0.1	18.90	18.90	-0.1	3,287	0.00%
2022/01/19	3	18.95	0	0.00	18.85	3	3,369	0.09%
2022/01/18	1	18.85	0	0.00	18.80	1	3,395	0.03%
2022/01/17	1	18.95	1	19.05	19.05	0	3,458	0.00%
2022/01/14	9	19.29	1	18.50	18.70	8	3,474	0.23%
2022/01/12	3	19.35	0	0.00	19.30	3	3,455	0.09%
2022/01/11	11	19.49	4	19.86	19.40	7	3,449	0.20%
2022/01/10	5	19.29	0	0.00	19.10	5	3,406	0.15%
2022/01/07	2	19.40	0	0.00	19.35	2	3,399	0.06%
2022/01/06	1	20.00	4	20.00	20.05	-3	3,368	-0.09%
2022/01/05	28	20.66	78	20.48	20.55	-50	3,336	-1.50%
2022/01/04	4	19.55	2	19.60	19.55	2	2,974	0.07%
2022/01/03	11	19.61	20	19.70	19.60	-9	2,973	-0.30%
2021/12/30	15	19.89	0	0.00	19.85	15	2,979	0.50%
2021/12/29	11	20.05	1	20.10	20.05	10	2,998	0.33%
2021/12/28	3	19.90	12	20.05	19.95	-9	3,005	-0.30%
2021/12/27	2	20.23	9	20.08	20.30	-7	3,010	-0.23%
2021/12/24	10	19.43	0	0.00	19.40	10	2,993	0.33%
2021/12/23	4	19.24	0	0.00	19.40	4	3,115	0.13%
2021/12/22	4	19.34	1	19.25	19.15	3	3,505	0.09%
2021/12/20	3	19.37	0	0.00	19.35	3	3,769	0.08%
2021/12/17	1	19.70	20	19.70	19.70	-19	3,756	-0.51%
2021/12/16	0	0.00	2	19.95	20.20	-2	3,742	-0.05%
2021/12/15	48	19.89	5	19.84	19.95	43	3,711	1.16%
2021/12/14	1	19.70	7	19.55	19.60	-6	3,700	-0.16%
2021/12/13	15	20.42	23	20.30	20.30	-8	3,672	-0.22%
2021/12/10	1	19.40	0	0.00	19.55	1	3,596	0.03%
2021/12/09	1	19.50	2	20.00	19.50	-1	3,581	-0.03%
2021/12/08	2	19.40	0	0.00	19.40	2	3,528	0.06%
2021/12/03	2	19.38	4	19.63	19.35	-2	3,487	-0.06%
2021/12/02	2	19.28	0	0.00	19.00	2	3,444	0.06%
2021/12/01	1	19.00	7	19.62	19.80	-6	3,415	-0.18%
2021/11/30	1	19.60	0	0.00	19.60	1	3,383	0.03%
2021/11/29	4.7	19.00	3.7	19.08	19.15	1	3,325	0.03%
2021/11/26	8.3	19.47	10	19.80	19.55	-1.7	3,297	-0.05%
2021/11/25	4	20.31	2	20.60	20.30	2	3,245	0.06%
2021/11/24	5.1	20.42	6	20.27	20.90	-0.9	3,202	-0.03%
2021/11/23	84.3	21.53	73	21.42	20.00	11.3	3,118	0.36%
2021/11/22	8	20.84	4	20.73	20.90	4	2,772	0.14%
2021/11/19	7	19.19	8	19.15	19.00	-1	2,662	-0.04%
2021/11/18	9	19.87	27	20.09	19.65	-18	2,605	-0.69%
2021/11/17	43.3	21.37	18	21.41	21.10	25.3	2,495	1.02%
2021/11/16	49	20.33	73	20.25	20.35	-24	2,149	-1.12%
2021/11/15	6	18.85	0	0.00	18.50	6	1,920	0.31%
2021/11/11	1	18.60	14	18.50	18.40	-13	1,879	-0.69%
2021/11/10	4	18.10	4	18.20	18.25	0	1,834	0.00%
2021/11/09	0	0.00	1	18.10	17.85	-1	1,833	-0.05%
2021/11/08	0.1	18.10	2.5	18.13	18.05	-2.4	1,821	-0.13%
2021/11/05	13	18.08	6	18.20	18.10	7	1,820	0.38%
2021/11/04	12	18.93	11	18.88	18.40	1	1,807	0.06%
2021/11/03	0	0.00	6	17.70	17.80	-6	1,713	-0.35%
2021/11/02	1	18.20	2	18.10	17.55	-1	1,882	-0.05%
2021/11/01	0	0.00	10	18.02	18.10	-10	1,863	-0.54%
2021/10/29	0	0.00	7	17.71	17.55	-7	1,837	-0.38%
2021/10/28	3	17.70	0	0.00	17.60	3	1,828	0.16%
2021/10/27	23	18.25	32	18.16	18.05	-9	1,815	-0.50%
2021/10/26	17	17.38	4	17.38	17.30	13	1,740	0.75%
2021/10/25	10	17.40	40	17.70	17.70	-30	1,718	-1.75%
2021/10/22	5	16.67	11	16.65	16.65	-6	1,662	-0.36%
2021/10/21	0	0.00	6	16.38	16.35	-6	1,660	-0.36%
2021/10/19	0	0.00	2	16.40	16.25	-2	1,760	-0.11%
2021/10/12	7.4	16.29	0	0.00	16.30	7.4	1,845	0.40%
2021/10/08	1	16.50	0	0.00	16.45	1	1,847	0.05%
2021/10/06	2	16.15	89	16.53	16.10	-87	1,889	-4.60%
2021/10/05	2	16.65	11	16.40	16.85	-9	1,873	-0.48%
2021/10/04	85	16.96	6	17.11	16.80	79	1,858	4.25%
2021/10/01	19	17.12	108	17.51	16.85	-89	1,834	-4.85%	大賣/
2021/09/30	92.2	18.66	28	18.88	18.40	64.2	1,779	3.61%
2021/09/29	323	18.70	254	18.99	19.40	69	1,655	4.17%	大買/大賣/
2021/09/28	37	18.51	42	18.62	18.90	-5	1,268	-0.39%
2021/09/27	1	17.10	0	0.00	17.20	1	1,019	0.10%
2021/09/23	0	0.00	1	16.40	16.35	-1	1,003	-0.10%
2021/09/16	0	0.00	2	15.90	15.85	-2	1,010	-0.20%
2021/09/13	0	0.00	1	16.25	16.10	-1	1,029	-0.10%
2021/09/08	1	15.80	0	0.00	15.60	1	1,057	0.09%
2021/09/07	0	0.00	2	16.03	16.05	-2	1,061	-0.19%
2021/09/01	0	0.00	1	16.45	16.40	-1	1,139	-0.09%
2021/08/31	0	0.00	2	16.35	16.50	-2	1,133	-0.18%
2021/08/30	0.1	16.40	2	16.30	16.30	-1.9	1,137	-0.17%
2021/08/26	1	16.15	0	0.00	16.00	1	1,156	0.09%
2021/08/25	2	16.30	0	0.00	16.30	2	1,181	0.17%
2021/08/20	0.1	16.10	1	15.35	15.15	-0.9	1,295	-0.07%
2021/08/18	0.1	15.40	0	0.00	15.70	0.1	1,294	0.01%
2021/08/17	0	0.00	1	15.70	15.30	-1	1,299	-0.08%
2021/08/13	0	0.00	7	16.61	16.30	-7	1,297	-0.54%
2021/08/10	10	17.00	0	0.00	16.95	10	1,322	0.76%
2021/08/06	7	17.72	2	17.70	17.70	5	1,353	0.37%
2021/08/02	2	17.25	0	0.00	17.30	2	1,313	0.15%
2021/07/30	3	17.43	0	0.00	17.25	3	1,324	0.23%
2021/07/29	0	0.00	1	17.75	17.60	-1	1,331	-0.08%
2021/07/27	1	17.55	5	18.05	17.80	-4	1,396	-0.29%
2021/07/26	15	18.04	21	18.02	18.00	-6	1,431	-0.42%
2021/07/22	0	0.00	8	16.96	17.05	-8	1,397	-0.57%
2021/07/21	6	17.03	0	0.00	16.70	6	1,429	0.42%
2021/07/20	2	17.65	0	0.00	17.10	2	1,436	0.14%
2021/07/14	1	17.25	1	17.25	17.20	0	1,471	0.00%
2021/07/13	1	18.00	7	17.30	17.90	-6	1,497	-0.40%
2021/07/12	0	17.05	0	0.00	17.05	0	1,516	0.00%
2021/07/09	2	17.30	7	17.20	17.30	-5	1,534	-0.33%
2021/07/08	10	17.55	0	0.00	17.45	10	1,564	0.64%
2021/07/07	2	17.75	5	17.73	17.55	-3	1,607	-0.19%
2021/07/06	3	17.82	4	17.83	17.80	-1	1,744	-0.06%
2021/07/05	1	17.90	1	18.00	18.00	0	1,780	0.00%
2021/07/02	0	0.00	2	17.65	17.60	-2	1,822	-0.11%
2021/06/30	4	17.70	1	17.85	17.70	3	1,848	0.16%
2021/06/29	1	18.00	0	0.00	17.80	1	1,859	0.05%
2021/06/28	0	0.00	1	18.15	18.15	-1	1,894	-0.05%
2021/06/22	0	0.00	4	17.50	17.30	-4	1,916	-0.21%
2021/06/21	11	17.27	0	0.00	17.25	11	1,921	0.57%
2021/06/17	1	18.00	1	18.00	18.10	0	1,959	0.00%
2021/06/16	0	0.00	2	18.00	17.75	-2	1,973	-0.10%
2021/06/15	0	0.00	4	18.00	18.00	-4	1,997	-0.20%
2021/06/11	1	17.90	1	18.10	18.00	0	2,053	0.00%
2021/06/10	3	18.68	5	18.78	18.05	-2	2,056	-0.10%
2021/06/08	3	17.65	1	17.70	17.70	2	2,012	0.10%
2021/06/04	2	17.95	1	17.95	18.00	1	2,027	0.05%
2021/06/02	4	18.13	3	17.95	18.05	1	2,054	0.05%
2021/05/31	5	18.22	2	18.35	18.75	3	1,992	0.15%
2021/05/28	0	0.00	2	17.08	17.05	-2	1,941	-0.10%
2021/05/27	0	0.00	3	16.60	16.80	-3	1,948	-0.15%
2021/05/26	4	16.63	0	0.00	16.60	4	1,982	0.20%
2021/05/25	0	0.00	15	16.82	16.65	-15	2,009	-0.75%
2021/05/24	1	15.90	5	16.30	16.15	-4	2,025	-0.20%
2021/05/20	7	15.66	0	0.00	15.50	7	2,066	0.34%
2021/05/19	1.1	16.05	20	15.50	16.10	-19	2,082	-0.91%
2021/05/18	20	15.18	2	14.70	15.20	18	2,119	0.85%
2021/05/17	8	14.06	0	0.00	13.85	8	2,128	0.38%
2021/05/14	5	15.50	0	0.00	15.35	5	2,105	0.24%
2021/05/13	7	15.37	0	0.00	15.60	7	2,136	0.33%
2021/05/12	5.3	15.33	7	15.46	15.30	-1.7	2,127	-0.08%
2021/05/11	5	17.40	0	0.00	16.90	5	2,091	0.24%
2021/05/10	1	18.65	0	0.00	18.55	1	2,068	0.05%
2021/05/07	6	18.50	2	18.75	19.00	4	2,082	0.19%
2021/05/06	13	18.20	2	18.38	18.10	11	2,078	0.53%
2021/05/05	2	18.63	2	18.40	18.30	0	2,109	0.00%
2021/05/04	5	18.14	2	18.15	18.50	3	2,118	0.14%
2021/05/03	7	20.75	0	0.00	20.10	7	2,099	0.33%
2021/04/29	4	21.88	15	21.93	21.80	-11	2,072	-0.53%
2021/04/28	11	22.25	0	0.00	22.15	11	2,133	0.52%
2021/04/27	1	21.80	7	21.90	21.80	-6	2,287	-0.26%
2021/04/26	1	21.20	0	0.00	21.15	1	2,452	0.04%
2021/04/23	3	21.12	6	21.07	21.05	-3	2,492	-0.12%
2021/04/22	8	21.61	9	21.38	21.00	-1	2,559	-0.04%
2021/04/21	7	22.47	11	22.28	22.15	-4	2,712	-0.15%
2021/04/20	8.4	22.26	2	22.23	22.55	6.4	2,756	0.23%
2021/04/19	28	22.23	12	22.15	22.30	16	2,888	0.55%
2021/04/16	6	22.34	4	22.35	22.40	2	2,933	0.07%
2021/04/15	9	21.79	3	21.88	21.70	6	2,975	0.20%
2021/04/14	12.1	21.20	15	21.32	21.35	-2.9	3,042	-0.10%
2021/04/13	4.1	22.02	15	22.07	21.70	-10.9	3,216	-0.34%
2021/04/12	21.4	22.38	50	22.10	22.50	-28.6	3,698	-0.77%
2021/04/09	51	21.12	1	20.95	21.00	50	3,943	1.27%
2021/04/08	9	21.44	22	21.41	21.45	-13	4,080	-0.32%
2021/04/07	2	20.90	13	20.84	20.85	-11	4,044	-0.27%
2021/04/06	0	0.00	3	20.65	20.70	-3	4,058	-0.07%
2021/04/01	0	0.00	91	20.72	20.70	-91	4,091	-2.22%
2021/03/31	1	20.85	0	0.00	20.70	1	4,129	0.02%
2021/03/30	76	20.65	0	0.00	20.65	76	4,139	1.84%
2021/03/29	0	20.70	11	20.70	20.75	-11	4,177	-0.26%
2021/03/23	3	21.55	1	21.65	21.00	2	4,956	0.04%
2021/03/22	40	21.57	30	21.54	21.50	10	5,019	0.20%
2021/03/18	3	21.48	0	0.00	21.35	3	5,209	0.06%
2021/03/17	4	21.65	4	21.85	21.50	0	5,257	0.00%
2021/03/16	1	20.85	7	20.84	20.75	-6	5,356	-0.11%
2021/03/12	0	21.00	1	20.95	20.95	-1	5,598	-0.02%
2021/03/11	0	0.00	16	20.90	20.95	-16	5,712	-0.28%
2021/03/10	1	20.85	0	0.00	20.65	1	5,896	0.02%
2021/03/09	0	0.00	2	21.15	20.50	-2	5,936	-0.03%
2021/03/08	2	21.43	10	21.35	21.00	-8	6,085	-0.13%
2021/03/03	2	21.70	1	22.20	22.15	1	6,453	0.02%
2021/03/02	0	0.00	1	22.40	21.70	-1	6,534	-0.02%
2021/02/26	1	22.00	6	22.39	22.20	-5	6,631	-0.08%
2021/02/25	2	22.25	0	0.00	22.15	2	6,623	0.03%
2021/02/24	13	23.07	2	22.75	22.40	11	6,681	0.16%
2021/02/23	1	22.60	0	0.00	22.70	1	6,696	0.01%
2021/02/22	3	22.57	10	22.65	22.60	-7	6,703	-0.10%
2021/02/19	16	21.90	4	22.11	22.15	12	6,744	0.18%
2021/02/18	5	22.30	2	21.70	22.20	3	6,891	0.04%
2021/02/17	0	0.00	2	21.25	21.20	-2	7,045	-0.03%
2021/02/04	1	20.95	0	0.00	20.80	1	7,188	0.01%
2021/02/02	0	0.00	1	20.55	20.80	-1	7,125	-0.01%
2021/02/01	3	19.82	3	19.85	19.80	0	7,107	0.00%
2021/01/29	3	20.67	0	0.00	20.30	3	7,088	0.04%
2021/01/28	2	20.85	0	0.00	20.75	2	7,064	0.03%
2021/01/27	4	21.19	3	21.10	21.15	1	7,049	0.01%
2021/01/26	1	21.00	3	20.90	20.50	-2	7,004	-0.03%
2021/01/25	2	21.03	4	20.95	21.05	-2	6,974	-0.03%
2021/01/22	1	20.45	2	20.53	20.60	-1	6,934	-0.01%
2021/01/21	18	21.04	12	20.53	20.45	6	6,910	0.09%
2021/01/20	9	20.88	8	21.13	20.40	1	6,827	0.02%
2021/01/19	188	22.65	207	23.15	22.55	-19	6,622	-0.29%	大買/大賣/
2021/01/18	1	25.05	3	24.75	25.05	-2	6,415	-0.03%
2021/01/15	6	25.58	0	0.00	25.80	6	6,354	0.09%
2021/01/14	132	25.95	141	26.18	26.60	-9	6,273	-0.14%	大買/大賣/
2021/01/13	23	25.96	22	25.41	25.45	1	6,071	0.02%
2021/01/12	56	26.66	63	26.79	26.20	-7	6,002	-0.12%
2021/01/11	14	25.69	1	25.90	26.20	13	5,829	0.22%
2021/01/08	19	26.04	12	25.46	25.50	7	5,736	0.12%
2021/01/07	11	26.91	5	27.71	26.60	6	5,635	0.11%
2021/01/06	31	27.54	30	27.17	26.75	1	5,537	0.02%
2021/01/05	95	28.28	108	28.11	28.20	-13	5,328	-0.24%	大賣/
2021/01/04	56	25.56	34	25.91	27.00	22	4,799	0.46%
2020/12/31	56	24.00	46	24.31	24.55	10	4,407	0.23%
2020/12/30	4	23.14	16	23.13	23.15	-12	4,229	-0.28%
2020/12/29	3	23.12	16	23.11	23.10	-13	4,210	-0.31%
2020/12/28	13	23.20	7	23.45	23.15	6	4,176	0.14%
2020/12/25	1	22.90	2	23.50	23.20	-1	4,128	-0.02%
2020/12/24	26	23.17	1	23.15	23.00	25	4,072	0.61%
2020/12/23	12	23.25	15.6	23.42	23.15	-3.6	4,028	-0.09%
2020/12/22	17	23.70	10	23.46	22.80	7	3,982	0.18%
2020/12/21	8	24.03	13	23.95	23.95	-5	3,881	-0.13%
2020/12/18	71	24.27	69	24.35	24.25	2	3,795	0.05%
2020/12/17	85	23.73	63	23.75	23.80	22	3,543	0.62%
2020/12/16	3	22.15	15	22.48	22.35	-12	3,186	-0.38%
2020/12/15	0	0.00	36	22.37	21.90	-36	3,101	-1.16%
2020/12/14	22	23.03	17	22.82	22.65	5	3,047	0.16%
2020/12/11	22	22.00	4	22.19	22.00	18	2,863	0.63%
2020/12/10	37	22.24	14	22.38	21.95	23	2,791	0.82%
2020/12/09	61	21.64	11	22.00	22.45	50	2,641	1.89%
2020/12/08	46	21.38	15	21.51	21.55	31	2,466	1.26%
2020/12/07	9	20.91	5	20.90	21.40	4	2,386	0.17%
2020/12/04	27	20.80	28	20.61	20.75	-1	2,269	-0.04%
2020/12/03	36	19.92	11	19.78	19.60	25	2,102	1.19%
2020/12/02	22	20.38	15	20.31	19.90	7	2,081	0.34%
2020/12/01	10	19.87	18	19.95	20.50	-8	1,915	-0.42%
2020/11/30	9	19.19	20	19.23	19.35	-11	1,680	-0.65%
2020/11/27	8	18.81	4	18.66	18.75	4	1,559	0.26%
2020/11/26	8	18.74	15.4	18.58	18.80	-7.4	1,532	-0.48%
2020/11/25	6	18.15	9	18.30	18.40	-3	1,433	-0.21%
2020/11/24	13	17.95	5	18.35	18.00	8	1,323	0.60%
2020/11/23	19	18.57	26.7	18.57	18.35	-7.7	1,303	-0.59%
2020/11/20	4.5	18.22	0	0.00	17.95	4.5	1,215	0.37%
2020/11/19	25	17.88	22	18.08	18.00	3	1,178	0.25%
2020/11/18	34	17.90	26.3	17.93	17.95	7.7	1,158	0.66%
2020/11/17	47	18.79	31	18.82	18.30	16	1,088	1.47%
2020/11/16	35	18.34	50	18.35	19.00	-15	931	-1.61%
2020/11/13	22	17.38	18	17.49	17.30	4	726	0.55%
2020/11/12	5	16.55	7	16.35	16.70	-2	591	-0.34%
2020/11/11	0.1	15.70	0	0.00	16.00	0.1	556	0.02%
2020/11/10	1.1	15.51	0	0.00	15.60	1.1	549	0.19%
2020/11/05	2	15.55	0	0.00	15.50	2	606	0.33%
2020/11/04	3.1	15.60	2	15.65	15.65	1.1	611	0.18%
2020/11/03	0.1	15.75	0	0.00	15.60	0.1	614	0.02%
2020/10/29	3	15.45	0	0.00	15.60	3	637	0.47%
2020/10/22	0.1	16.45	0	0.00	16.35	0.1	654	0.02%
2020/10/20	1	16.70	0	0.00	16.60	1	677	0.15%
2020/10/19	0	0.00	0	16.45	16.50	0	682	0.00%
2020/10/16	0	0.00	1	16.50	16.25	-1	710	-0.14%
2020/10/15	1	16.55	1	16.55	16.55	0	721	0.00%
2020/10/14	1	16.25	0	0.00	16.25	1	735	0.14%
2020/10/07	0	0.00	1	16.70	16.55	-1	811	-0.13%
2020/10/06	1	16.50	1	16.60	16.50	0	846	0.00%
2020/10/05	1	16.25	1	16.55	16.25	0	875	0.00%
2020/09/30	1	16.35	2	16.25	16.35	-1	906	-0.11%
2020/09/29	1	16.05	1	16.10	16.05	0	940	0.00%
2020/09/28	1.1	16.16	1	16.30	16.15	0.1	1,015	0.01%
2020/09/25	3	16.03	3	16.28	15.90	0	1,184	0.00%
2020/09/24	5	16.70	1	16.65	16.45	4	1,233	0.32%
2020/09/23	1	17.05	2	17.15	17.05	-1	1,265	-0.08%
2020/09/22	4	17.26	1	17.50	17.20	3	1,383	0.22%
2020/09/21	1	17.70	1	17.95	17.70	0	1,540	0.00%
2020/09/18	1.3	17.92	3	17.93	17.90	-1.7	1,558	-0.11%
2020/09/17	1	17.60	1	17.80	17.60	0	1,572	0.00%
2020/09/16	1	17.40	1	17.70	17.40	0	1,610	0.00%
2020/09/15	1	17.65	1	17.95	17.65	0	1,716	0.00%
2020/09/14	1	17.80	1	17.90	17.80	0	1,755	0.00%
2020/09/11	4	17.48	1	17.65	17.40	3	1,757	0.17%
2020/09/10	1	17.65	2	18.03	17.65	-1	1,785	-0.06%
2020/09/09	1	17.95	3	18.02	17.95	-2	1,791	-0.11%
2020/09/08	4	18.14	4	17.87	18.10	0	1,792	0.00%
2020/09/07	3	18.13	7	18.57	17.80	-4	1,780	-0.22%
2020/09/04	1	17.50	1	17.80	17.50	0	1,770	0.00%
2020/09/03	3	17.78	1	18.00	17.70	2	1,800	0.11%
2020/09/02	1	17.70	2	17.85	17.70	-1	1,900	-0.05%
2020/09/01	1	17.45	4	17.47	17.45	-3	1,926	-0.16%
2020/08/31	1	17.30	3	17.33	17.30	-2	1,944	-0.10%
2020/08/28	1	17.35	1	17.65	17.35	0	2,032	0.00%
2020/08/27	3	17.63	1	17.65	17.50	2	2,055	0.10%
2020/08/26	1	17.50	1	17.75	17.50	0	2,061	0.00%
2020/08/25	1	17.45	2	17.75	17.45	-1	2,085	-0.05%
2020/08/24	1	17.41	1	17.60	17.40	0	2,094	0.00%
2020/08/21	1	16.95	9	16.94	16.95	-8	2,103	-0.38%
2020/08/20	10	16.64	2	16.85	16.35	8	2,136	0.37%
2020/08/19	1	17.55	2	17.65	17.60	-1	2,154	-0.05%
2020/08/18	0	0.00	0.6	17.70	17.35	-0.6	2,199	-0.03%
2020/08/17	2	17.65	21.4	17.63	17.65	-19.4	2,350	-0.82%
2020/08/14	2	17.05	4	17.08	17.10	-2	2,403	-0.08%
2020/08/13	0	0.00	2	17.13	17.05	-2	2,500	-0.08%
2020/08/12	1	16.90	9	17.04	17.15	-8	2,649	-0.30%
2020/08/11	1	17.15	0	0.00	17.10	1	2,893	0.03%
2020/08/10	0	0.00	2	17.70	17.70	-2	3,008	-0.07%
2020/08/06	0	0.00	10	18.70	18.10	-10	3,236	-0.31%
2020/08/05	0	0.00	2	18.15	18.10	-2	3,243	-0.06%
2020/08/03	0	0.00	5	17.70	17.70	-5	3,327	-0.15%
2020/07/31	1	17.60	0	0.00	17.65	1	3,361	0.03%
2020/07/29	2	17.25	0	0.00	17.25	2	3,501	0.06%
2020/07/27	1	17.20	0	0.00	17.15	1	3,665	0.03%
2020/07/24	6	18.38	0	0.00	17.75	6	3,706	0.16%
2020/07/23	2	18.80	0	0.00	18.40	2	3,731	0.05%
2020/07/22	3	18.43	0	0.00	18.60	3	3,729	0.08%
2020/07/21	2.1	18.22	1	18.40	18.20	1.1	3,747	0.03%
2020/07/20	3.1	17.84	1	18.35	18.35	2.1	3,772	0.06%
2020/07/17	1	17.75	5	18.00	17.75	-4	3,758	-0.11%
2020/07/15	5	18.42	0	0.00	18.20	5	3,735	0.13%
2020/07/14	3	18.30	4	18.71	18.25	-1	3,710	-0.03%
2020/07/13	6	18.98	15	19.12	18.85	-9	3,692	-0.24%
2020/07/10	9	19.08	1	19.15	19.10	8	3,660	0.22%
2020/07/09	9	19.94	6	20.19	19.80	3	3,635	0.08%
2020/07/08	10	20.00	18	20.06	19.85	-8	3,600	-0.22%
2020/07/07	20	19.94	6	20.46	20.00	14	3,563	0.39%
2020/07/06	74	20.69	85	20.66	20.75	-11	3,495	-0.31%
2020/07/03	11	19.46	12	19.57	19.65	-1	3,332	-0.03%
2020/07/02	11	19.39	26	19.04	19.35	-15	3,275	-0.46%
2020/07/01	23	19.83	13	19.33	19.20	10	3,230	0.31%
2020/06/30	58	19.32	38	19.37	19.65	20	3,108	0.64%
2020/06/29	2	18.43	11	18.30	18.40	-9	2,947	-0.31%
2020/06/24	10	18.20	2.1	18.49	18.30	7.9	2,928	0.27%
2020/06/23	34	18.30	23	18.47	18.25	11	2,912	0.38%
2020/06/22	18	18.91	17	18.69	18.75	1	2,874	0.03%
2020/06/19	10	17.88	2	18.05	18.00	8	2,770	0.29%
2020/06/18	1	17.70	1	17.70	17.75	0	2,734	0.00%
2020/06/17	23	17.68	3	17.70	17.60	20	2,720	0.74%
2020/06/16	0	0.00	3	17.05	17.15	-3	2,696	-0.11%
2020/06/12	0	0.00	1	16.10	16.85	-1	2,703	-0.04%
2020/06/11	3	17.08	0	0.00	16.80	3	2,698	0.11%
2020/06/10	8	17.79	2	17.73	17.55	6	2,681	0.22%
2020/06/09	38	18.22	46	18.36	18.10	-8	2,671	-0.30%
2020/06/08	1	17.85	4	17.50	17.95	-3	2,567	-0.12%
2020/06/05	0	0.00	114	17.63	17.70	-114	2,543	-4.48%	大賣/鉅額交易
2020/06/04	11	17.49	9	17.50	17.80	2	2,528	0.08%
2020/06/03	53	17.14	3	17.13	17.20	50	2,440	2.05%
2020/06/02	2	16.78	5	16.75	16.75	-3	2,414	-0.12%
2020/06/01	2	16.85	6	17.02	16.80	-4	2,400	-0.17%
2020/05/29	11.1	16.60	3	16.40	16.35	8.1	2,374	0.34%
2020/05/28	3	16.87	7	16.85	16.75	-4	2,357	-0.17%
2020/05/27	9	17.26	4	17.05	17.10	5	2,338	0.21%
2020/05/26	10	16.76	5	17.07	16.80	5	2,304	0.22%
2020/05/25	71	17.00	75	17.09	17.00	-4	2,270	-0.18%
2020/05/22	75	16.94	56	17.43	16.65	19	2,221	0.86%
2020/05/21	34	18.46	60	18.39	18.40	-26	2,064	-1.26%
2020/05/20	43	19.28	31	19.16	18.90	12	2,000	0.60%
2020/05/19	188	20.04	184	20.14	20.00	4	1,898	0.21%	大買/大賣/
2020/05/18	226	20.33	167	20.49	20.80	59	1,744	3.38%	大買/大賣/
2020/05/15	86	18.94	145	19.19	19.25	-59	1,489	-3.96%	大賣/
2020/05/14	81	19.37	30	19.32	18.55	51	1,337	3.81%
2020/05/13	0	0.00	2	18.20	18.05	-2	1,122	-0.18%
2020/05/12	1	17.65	6	18.10	17.80	-5	1,097	-0.46%
2020/05/11	6	18.01	2	18.40	17.60	4	1,079	0.37%
2020/05/08	2	17.85	3	17.55	17.50	-1	1,014	-0.10%
2020/05/07	0.1	17.60	2	17.70	17.65	-1.9	979	-0.20%
2020/05/06	20.1	18.15	17	17.85	17.55	3.1	942	0.32%
2020/05/05	18.1	18.37	17	18.51	17.60	1.1	910	0.12%
2020/05/04	9	17.34	9	16.77	17.90	0	798	0.00%
2020/04/30	9	16.17	24	15.76	16.40	-15	694	-2.16%
2020/04/29	9	15.04	4	14.80	14.95	5	615	0.81%
2020/04/28	1	14.05	4	14.11	14.60	-3	563	-0.53%
2020/04/24	3	13.25	26	13.30	13.35	-23	533	-4.31%
2020/04/23	1	12.70	0	0.00	13.20	1	496	0.20%
2020/04/17	33	13.22	0	0.00	12.70	33	502	6.56%
2020/04/16	4	12.70	0	0.00	13.00	4	496	0.81%
2020/04/14	0	0.00	5	12.60	12.90	-5	499	-1.00%
2020/04/08	25	11.95	20	12.40	12.35	5	570	0.88%
2020/03/25	0	11.35	0	0.00	10.95	0	1,063	0.00%
2020/03/23	0	10.35	0	0.00	10.05	0	1,048	0.00%
2020/03/16	0	0.00	4	12.10	12.35	-4	995	-0.40%
2020/03/13	0	13.30	0	0.00	13.15	0	988	0.00%
2020/03/11	5	15.00	7	14.73	14.20	-2	960	-0.21%
2020/03/10	4	13.95	0	0.00	14.05	4	944	0.42%
2020/03/09	2	14.10	7	14.15	14.05	-5	936	-0.53%
2020/02/12	1	15.40	0	0.00	15.50	1	1,054	0.09%
2020/02/10	0	0.00	1	15.45	15.30	-1	1,048	-0.10%
2020/02/06	1	15.70	5	15.70	15.85	-4	1,048	-0.38%
2020/02/05	1	15.55	0	0.00	15.55	1	1,050	0.10%
2020/02/03	0	0.00	1	15.20	15.35	-1	1,045	-0.10%
2020/01/30	0	0.00	2	15.90	15.95	-2	1,040	-0.19%
2020/01/20	5	17.70	5	17.55	17.55	0	1,028	0.00%
2020/01/17	0	0.00	2	17.85	17.75	-2	1,025	-0.20%
2020/01/16	0	0.00	20	17.90	17.75	-20	1,017	-1.97%
2020/01/10	0	0.00	1	16.75	16.70	-1	978	-0.10%
2020/01/08	1	16.65	4	16.76	16.60	-3	980	-0.31%
2020/01/06	4	17.20	0	0.00	16.90	4	970	0.41%
2020/01/03	12	17.68	0	0.00	17.60	12	956	1.25%
2020/01/02	16	18.24	8	18.38	18.20	8	933	0.86%
2019/12/31	0	0.00	1	17.95	18.15	-1	888	-0.11%
2019/12/30	3	18.30	2	18.15	18.25	1	859	0.12%
2019/12/27	11	18.70	21	18.38	18.50	-10	808	-1.24%
2019/12/26	12	17.23	9	17.15	17.30	3	561	0.53%
2019/12/25	7	16.46	8	16.38	16.60	-1	400	-0.25%
2019/12/23	0	0.00	7	15.89	15.85	-7	491	-1.42%
2019/12/20	2	16.00	4	16.00	15.95	-2	520	-0.38%
2019/12/19	1	16.00	0	0.00	15.95	1	555	0.18%
2019/12/18	1	16.05	5	16.08	16.10	-4	554	-0.72%
2019/12/16	1	15.95	0	0.00	15.95	1	549	0.18%
2019/12/13	0	0.00	5	15.85	15.80	-5	548	-0.91%
2019/12/12	6	15.97	0	0.00	15.90	6	548	1.09%
2019/12/11	2	16.03	0	0.00	16.00	2	547	0.37%
2019/11/28	0	0.00	1	16.05	16.00	-1	547	-0.18%
2019/11/26	0	0.00	5	16.40	16.40	-5	540	-0.93%
2019/11/19	1	16.25	0	0.00	16.25	1	521	0.19%
2019/11/18	15	16.50	1	16.95	16.65	14	511	2.74%
2019/11/15	1	16.00	0	0.00	16.00	1	452	0.22%
2019/11/14	6	15.96	3	16.12	15.70	3	440	0.68%
2019/11/11	1.1	15.21	0	0.00	15.10	1.1	399	0.28%
2019/10/22	0	0.00	1	16.30	16.25	-1	431	-0.23%
2019/10/21	0	0.00	10	15.70	15.80	-10	422	-2.37%
2019/09/27	5	16.41	4	16.60	16.10	1	471	0.21%
2019/09/26	13	16.91	21	16.99	16.95	-8	441	-1.81%
2019/09/24	0	0.00	40	16.03	16.70	-40	329	-12.15%
2019/09/20	1	15.50	0	0.00	15.60	1	299	0.33%
2019/09/19	0	0.00	2	15.45	15.45	-2	302	-0.66%
2019/09/12	2	15.80	0	0.00	15.90	2	333	0.60%
2019/09/11	0.1	15.85	0	0.00	15.70	0.1	330	0.02%
2019/08/26	5	15.31	0	0.00	15.20	5	334	1.49%
2019/08/14	12	15.20	0	0.00	15.00	12	341	3.51%
2019/08/08	10	15.28	0	0.00	15.20	10	347	2.88%
2019/08/07	2	15.10	0	0.00	15.25	2	347	0.57%
2019/08/06	3	15.10	0	0.00	15.15	3	352	0.85%
2019/08/01	5	16.25	1	16.05	16.00	4	364	1.10%
2019/07/31	2	16.50	1	16.45	16.50	1	361	0.28%
2019/07/30	2	16.50	0	0.00	16.40	2	373	0.54%
2019/07/29	2	16.83	2	16.90	16.95	0	387	0.00%
2019/07/25	3	16.73	0	0.00	16.90	3	390	0.77%
2019/07/24	3	16.48	0	0.00	16.45	3	391	0.77%
2019/07/23	2	16.48	0	0.00	16.45	2	390	0.51%
2019/07/12	0	0.00	1	16.90	16.90	-1	452	-0.22%
2019/07/11	2	16.80	2	16.75	16.75	0	479	0.00%
2019/07/10	0	0.00	6	16.80	16.75	-6	576	-1.04%
2019/07/08	3	17.15	0	0.00	17.05	3	631	0.48%
2019/06/28	2	16.35	0	0.00	16.30	2	681	0.29%
2019/06/21	0	0.00	3	17.20	17.25	-3	746	-0.40%
2019/06/20	2	16.55	2	16.90	16.90	0	744	0.00%
2019/06/19	0	0.00	2	16.45	16.40	-2	750	-0.27%
2019/06/18	11	16.39	0	0.00	16.25	11	769	1.43%
2019/06/14	6	16.60	16	16.58	16.60	-10	786	-1.27%
2019/06/11	0	0.00	1	15.90	16.00	-1	824	-0.12%
2019/06/06	2	16.05	0	0.00	16.00	2	838	0.24%
2019/06/03	0	0.00	4	16.05	15.95	-4	899	-0.44%
2019/05/30	0	0.00	20	15.89	15.95	-20	940	-2.13%
2019/05/29	0	0.00	15	15.80	15.85	-15	948	-1.58%
2019/05/27	0	0.00	13	15.80	15.85	-13	973	-1.34%
2019/05/24	0	0.00	66	15.77	15.70	-66	981	-6.72%
2019/05/23	0	0.00	8	15.63	15.50	-8	990	-0.81%
2019/05/20	1	15.80	0	0.00	15.80	1	1,050	0.10%
2019/05/17	1	16.10	0	0.00	15.90	1	1,055	0.09%
2019/05/15	0	0.00	1	16.45	16.50	-1	1,061	-0.09%
2019/05/13	0	0.00	1	16.50	16.30	-1	1,092	-0.09%
2019/05/09	2	17.58	0	0.00	17.50	2	1,137	0.18%
2019/05/06	5	18.10	0	0.00	18.15	5	1,372	0.36%
2019/05/03	0	0.00	1	18.75	18.75	-1	1,356	-0.07%
2019/04/30	0	0.00	2	18.65	18.70	-2	1,348	-0.15%
2019/04/29	0	0.00	2	18.83	18.65	-2	1,341	-0.15%
2019/04/25	1	18.90	15	19.15	19.00	-14	1,330	-1.05%
2019/04/23	2	18.95	1	19.00	18.90	1	1,314	0.08%
2019/04/22	1	19.05	0	0.00	19.10	1	1,308	0.08%
2019/04/19	18	18.92	0	0.00	18.80	18	1,305	1.38%
2019/04/18	0	0.00	4	19.25	18.80	-4	1,304	-0.31%
2019/04/17	5	20.00	67	19.74	19.40	-62	1,293	-4.79%
2019/04/16	20	20.09	19	19.51	19.90	1	1,263	0.08%
2019/04/15	12	19.50	16	19.37	19.35	-4	1,174	-0.34%
2019/04/12	11	18.75	0	0.00	18.95	11	1,133	0.97%
2019/04/11	2	18.55	0	0.00	18.45	2	1,152	0.17%
2019/04/10	5	18.65	2	18.65	18.60	3	1,158	0.26%
2019/04/08	0	18.95	0	0.00	18.95	0	1,166	0.00%
2019/04/03	0	0.00	13	19.65	19.20	-13	1,162	-1.12%
2019/04/02	18	19.20	4	19.10	19.35	14	1,144	1.22%
2019/04/01	0	19.00	0	0.00	18.90	0	1,125	0.00%
2019/03/29	22	19.03	1	18.95	18.70	21	1,086	1.93%
2019/03/28	11	18.39	0	0.00	18.70	11	1,064	1.03%
2019/03/27	10	18.51	1	18.45	18.45	9	1,072	0.84%
2019/03/26	1	18.35	0	0.00	18.40	1	1,108	0.09%
2019/03/22	1	18.90	0	0.00	18.75	1	1,128	0.09%
2019/03/20	16	18.91	1	19.00	18.90	15	1,163	1.29%
2019/03/19	0	19.00	0	0.00	19.10	0	1,242	0.00%
2019/03/18	2	19.28	0	0.00	19.10	2	1,316	0.15%
2019/03/14	0	0.00	5	18.80	18.45	-5	1,352	-0.37%
2019/03/13	0	0.00	5	18.70	18.65	-5	1,366	-0.37%
2019/03/11	2	18.90	0	0.00	18.90	2	1,508	0.13%
2019/03/07	7	19.36	0	0.00	18.95	7	1,519	0.46%
2019/03/06	1	19.10	3	19.28	19.70	-2	1,483	-0.13%
2019/03/05	2	18.55	10	18.56	18.70	-8	1,451	-0.55%
2019/03/04	0	0.00	4	18.45	18.40	-4	1,449	-0.28%
2019/02/21	10	19.40	0	0.00	19.05	10	1,477	0.68%
2019/02/20	0	0.00	6	18.90	19.00	-6	1,440	-0.42%
2019/02/18	16	18.39	0	0.00	18.30	16	1,464	1.09%
2019/02/15	2	18.30	1	18.60	18.30	1	1,458	0.07%
2019/01/30	9	19.02	16	18.98	18.95	-7	1,436	-0.49%
2019/01/29	78	19.02	73	18.93	19.25	5	1,394	0.36%
2019/01/22	1	17.30	0	0.00	17.30	1	1,143	0.09%
2019/01/21	1	17.35	0	0.00	17.25	1	1,148	0.09%
2019/01/18	1	17.40	0	0.00	17.35	1	1,146	0.09%
2019/01/14	0	0.00	10	17.50	17.55	-10	1,142	-0.88%
2019/01/09	0	0.00	1	18.75	18.25	-1	1,133	-0.09%
2019/01/08	0	0.00	3	18.55	18.40	-3	1,118	-0.27%
2019/01/03	8	18.48	8	18.59	18.35	0	1,112	0.00%
2019/01/02	0	0.00	2	18.40	18.50	-2	1,084	-0.18%
2018/12/28	5	18.35	5	18.25	18.00	0	1,068	0.00%
2018/12/25	1	17.80	2	18.10	18.00	-1	1,050	-0.10%
2018/12/20	4	18.05	1	18.10	17.80	3	1,087	0.28%
2018/12/19	5	18.99	42	18.97	18.60	-37	1,071	-3.45%
2018/12/18	3	18.23	7	18.23	18.30	-4	1,033	-0.39%
2018/12/17	1	18.75	1	19.10	18.75	0	1,019	0.00%
2018/12/14	1	18.90	3	18.92	18.80	-2	1,002	-0.20%
2018/12/13	23	19.33	5	19.28	18.80	18	985	1.83%
2018/12/12	11	18.99	14	19.26	19.10	-3	940	-0.32%
2018/12/11	25	18.84	16	19.00	18.95	9	858	1.05%
2018/12/10	14	18.07	3	17.70	17.70	11	769	1.43%
2018/12/07	1	18.50	7.1	18.21	18.15	-6.1	756	-0.80%
2018/12/06	17	17.49	2	17.93	17.25	15	693	2.16%
2018/12/05	39	18.25	18	18.46	18.30	21	670	3.13%
2018/12/04	4	17.63	0	0.00	18.05	4	570	0.70%
2018/12/03	6	17.55	1	17.70	17.25	5	524	0.95%
2018/11/23	2	17.50	1	17.70	16.80	1	478	0.21%
2018/11/19	3	16.60	0	0.00	16.30	3	405	0.74%
2018/11/16	0	0.00	4	16.55	16.40	-4	405	-0.99%
2018/11/15	4	16.35	0	0.00	16.20	4	404	0.99%
2018/11/12	0	0.00	3	16.08	15.80	-3	360	-0.83%
2018/11/08	6	16.80	13	16.73	16.45	-7	363	-1.93%
2018/11/07	7	16.45	0	0.00	16.45	7	332	2.11%
2018/10/30	0	0.00	3	15.48	15.35	-3	348	-0.86%
2018/10/11	0	15.90	0	0.00	15.70	0	562	0.00%
2018/10/05	6	17.85	0	0.00	17.80	6	551	1.09%
2018/10/02	0	0.00	8	18.33	18.35	-8	551	-1.45%
2018/09/28	16	18.66	14	18.86	18.95	2	540	0.37%
2018/09/07	0	0.00	1	16.85	16.85	-1	656	-0.15%
2018/09/06	0	0.00	2	17.35	17.25	-2	661	-0.30%
2018/09/04	0	17.65	0	0.00	17.50	0	682	0.00%
2018/08/16	0	0.00	35	18.02	18.10	-35	1,183	-2.96%
2018/08/13	23	18.15	0	0.00	18.20	23	1,173	1.96%
2018/08/08	8	19.36	0	0.00	19.05	8	1,158	0.69%
2018/07/31	1	19.25	0	0.00	19.25	1	1,170	0.09%
2018/07/30	2	19.35	0	0.00	19.25	2	1,169	0.17%
2018/07/27	0	0.00	1	19.55	19.45	-1	1,165	-0.09%
2018/07/26	0	0.00	2	19.60	19.50	-2	1,162	-0.17%
2018/07/25	0	0.00	2	19.50	19.45	-2	1,161	-0.17%
2018/07/24	1	19.65	0	0.00	19.65	1	1,157	0.09%
2018/07/20	5	19.82	0	0.00	20.40	5	1,138	0.44%
2018/07/19	39	20.23	11	19.77	20.10	28	1,110	2.52%
2018/07/18	0	0.00	1	20.05	20.05	-1	1,039	-0.10%
2018/07/16	0	0.00	15	19.10	19.10	-15	943	-1.59%
2018/07/06	0	0.00	5	19.38	19.10	-5	936	-0.53%
2018/07/03	0	0.00	5	20.16	19.65	-5	937	-0.53%
2018/07/02	41	20.42	30	20.39	20.00	11	934	1.18%
2018/06/29	35	20.92	22	20.98	21.15	13	932	1.39%
2018/06/28	1	19.50	0	0.00	19.25	1	976	0.10%
2018/06/27	2	19.35	15	19.45	19.55	-13	973	-1.34%
2018/06/26	1	19.35	0	0.00	19.20	1	969	0.10%
2018/06/25	13	19.93	0	0.00	19.60	13	977	1.33%
2018/06/22	1	19.90	1	19.55	19.55	0	975	0.00%
2018/06/15	0	0.00	1	20.20	20.20	-1	948	-0.11%
2018/06/13	1	20.70	0	0.00	20.55	1	933	0.11%
2018/06/11	2	21.33	2	21.50	21.20	0	912	0.00%
2018/06/08	13	22.37	5	22.51	21.55	8	886	0.90%
2018/06/06	0	0.00	10	21.10	20.95	-10	698	-1.43%
2018/06/05	16	21.35	16	21.42	21.35	0	662	0.00%
2018/06/04	31	20.35	44	20.07	20.45	-13	521	-2.49%
2018/05/31	9	18.22	0	0.00	18.10	9	415	2.17%
2018/05/29	6	18.40	0	0.00	18.45	6	414	1.45%
2018/05/24	2	18.05	0	0.00	18.10	2	412	0.48%
2018/05/21	9	18.15	0	0.00	18.00	9	415	2.17%
2018/05/18	8	18.28	0	0.00	17.95	8	414	1.93%
2018/05/17	14	18.33	0	0.00	18.30	14	419	3.34%
2018/05/15	2	18.75	0	0.00	18.25	2	424	0.47%
2018/05/14	0	0.00	2	19.10	19.05	-2	445	-0.45%
2018/05/04	2	18.05	0	0.00	17.95	2	422	0.47%
2018/04/10	0	0.00	1	19.50	19.30	-1	744	-0.13%
2018/03/31	1	19.45	35	19.90	20.60	-34	702	-4.84%
2018/03/27	2	18.15	0	0.00	18.15	2	590	0.34%
2018/03/23	0	18.10	0	0.00	18.20	0	591	0.00%
2018/03/20	0	18.75	0	0.00	18.60	0	590	0.00%
2018/03/12	0	0.00	5	18.80	18.80	-5	611	-0.82%
2018/03/05	6	18.35	0	0.00	18.35	6	638	0.94%
2018/03/02	14	18.62	0	0.00	18.55	14	643	2.17%
2018/03/01	3	18.75	0	0.00	18.85	3	646	0.46%
2018/02/23	3	18.75	5	18.80	18.75	-2	670	-0.30%
2018/02/22	2	18.50	0	0.00	18.60	2	679	0.29%
2018/02/21	46	18.50	0	0.00	18.50	46	682	6.74%
2018/02/12	1	18.05	0	0.00	18.00	1	681	0.15%
2018/02/09	27	17.63	0	0.00	17.75	27	681	3.96%
2018/02/08	2	18.15	0	0.00	18.20	2	678	0.29%
2018/02/07	5	18.70	0	0.00	18.45	5	677	0.74%
2018/02/06	25	19.05	2	19.25	18.30	23	679	3.39%
2018/02/02	0	20.55	0	0.00	20.35	0	656	0.00%
2018/01/29	0	0.00	4	20.40	20.35	-4	679	-0.59%
2018/01/26	0	0.00	2	20.80	20.55	-2	678	-0.29%
2018/01/19	1	21.00	0	0.00	21.00	1	701	0.14%
2018/01/18	1	21.95	1	21.80	21.25	0	693	0.00%
2018/01/15	2	20.85	0	0.00	20.80	2	644	0.31%
2018/01/09	0	0.00	2	21.45	21.35	-2	640	-0.31%
2018/01/08	4	22.40	2	21.20	21.15	2	636	0.31%
2018/01/05	10	22.35	15	22.13	21.80	-5	609	-0.82%
2018/01/04	11	20.36	6.4	20.72	21.55	4.6	529	0.87%
2018/01/03	3	19.57	0	0.00	19.60	3	451	0.66%