東森 (2614)-台新-台中券商分點個股進出

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

東森

(2614)

可現股當沖

股價
19.75
漲跌
▲0.10
漲幅
+0.51%
成交量
379張
產業
上市其他類股▼0.52%
480人加入追蹤

立即追蹤
本地時間:13:30

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

東森 (2614)籌碼相關－台新-台中券商分點個股進出

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-台中券商分點個股進出
台新-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0	19.60	0	0.00	19.75	0	724	0.00%
2024/04/29	0	19.60	0	0.00	19.65	0	722	0.00%
2024/04/24	1	19.55	0	0.00	19.60	1	732	0.14%
2024/04/19	1.1	19.31	0	0.00	19.35	1.1	749	0.15%
2024/04/18	0	0.00	2	19.50	19.55	-2	732	-0.27%
2024/04/17	11	19.25	0	0.00	19.30	11	729	1.51%
2024/04/16	1.1	19.27	0	0.00	19.25	1.1	742	0.15%
2024/04/11	0.1	19.90	0	0.00	19.85	0.1	713	0.02%
2024/04/10	0	0.00	0.3	19.90	19.90	-0.3	714	-0.04%
2024/04/09	0	0.00	1	19.75	19.70	-1	720	-0.14%
2024/04/08	0	0.00	3	19.60	19.65	-3	721	-0.42%
2024/04/03	6	19.83	1	19.85	19.75	5	719	0.70%
2024/04/02	0.6	20.10	0	20.35	20.00	0.6	717	0.09%
2024/04/01	4	20.59	0	0.00	20.40	4	714	0.56%
2024/03/29	5	20.44	1.5	20.28	20.25	3.5	703	0.50%
2024/03/28	3	20.10	1	20.25	20.15	2	691	0.29%
2024/03/27	0	0.00	1	19.95	20.05	-1	683	-0.15%
2024/03/26	2	20.10	0	20.20	20.00	2	679	0.30%
2024/03/25	2	20.00	20	20.10	20.00	-18	683	-2.63%
2024/03/22	0	0.00	0.1	19.90	20.00	-0.1	689	-0.01%
2024/03/21	1	19.90	0.1	19.90	19.95	0.9	689	0.13%
2024/03/20	0	0.00	0.1	19.65	19.65	-0.1	689	-0.01%
2024/03/19	0	19.90	0.5	19.85	19.90	-0.5	681	-0.08%
2024/03/18	0.1	19.95	4.5	19.93	20.00	-4.4	685	-0.64%
2024/03/15	1.2	19.76	0	0.00	19.90	1.2	690	0.17%
2024/03/14	0	20.00	0	0.00	20.00	0	672	0.00%
2024/03/13	4	19.90	0	0.00	20.00	4	677	0.59%
2024/03/12	2.1	20.11	2	20.25	20.20	0.1	670	0.01%
2024/03/11	1.3	20.08	2	20.25	20.10	-0.7	688	-0.10%
2024/03/08	27	20.01	4	20.00	20.00	23	719	3.20%
2024/03/07	0.1	20.10	0	0.00	20.15	0.1	829	0.01%
2024/03/06	0.2	20.11	0.5	20.15	20.05	-0.3	830	-0.04%
2024/03/05	0.2	20.25	0.6	20.20	20.20	-0.4	820	-0.04%
2024/03/04	2.2	20.12	0	0.00	20.10	2.2	822	0.27%
2024/03/01	1	20.20	20	20.13	20.25	-19	812	-2.34%
2024/02/29	0	20.31	0	0.00	20.25	0	822	0.00%
2024/02/27	0	0.00	5	20.25	20.25	-5	827	-0.60%
2024/02/26	0	0.00	11	20.80	20.75	-11	852	-1.29%
2024/02/23	0	21.10	0	0.00	20.80	0	942	0.00%
2024/02/22	5.2	21.16	0	0.00	21.05	5.2	942	0.55%
2024/02/20	3	21.10	3	21.38	21.30	0	942	0.00%
2024/02/19	1	21.30	4.1	21.35	21.35	-3.1	942	-0.32%
2024/02/16	2	21.10	5	21.18	21.10	-3	942	-0.32%
2024/02/15	0	20.70	5	20.35	20.35	-5	933	-0.54%
2024/02/05	6	20.73	1	20.75	20.75	5	931	0.54%
2024/02/02	5	20.86	2.6	20.80	20.70	2.4	929	0.26%
2024/02/01	2	21.20	3.3	21.21	21.10	-1.3	930	-0.13%
2024/01/31	2.3	20.94	0	0.00	20.90	2.3	937	0.25%
2024/01/30	0.1	21.07	0	0.00	20.80	0.1	935	0.01%
2024/01/29	0	21.10	0	0.00	21.20	0	938	0.00%
2024/01/26	0	21.10	0	0.00	21.00	0	944	0.00%
2024/01/25	0.1	21.16	0	0.00	21.00	0.1	946	0.01%
2024/01/24	3	21.37	0	0.00	21.25	3	950	0.32%
2024/01/22	1	20.95	56.2	21.14	21.00	-55.2	959	-5.75%
2024/01/18	55	20.63	5	20.65	20.65	50	954	5.24%
2024/01/16	0	21.45	0.1	21.45	21.30	-0.1	951	-0.01%
2024/01/15	0	21.95	0	0.00	21.65	0	941	0.00%
2024/01/12	0	21.95	4.5	21.94	21.85	-4.5	939	-0.48%
2024/01/10	1.4	21.84	0	0.00	21.85	1.4	945	0.15%
2024/01/09	3	22.20	0	0.00	22.10	3	930	0.32%
2024/01/05	0	0.00	2.9	22.33	22.35	-2.9	924	-0.31%
2024/01/04	2	22.20	15	22.22	22.15	-13	924	-1.41%
2024/01/03	4	22.31	0	0.00	22.30	4	928	0.43%
2024/01/02	0	0.00	3	22.85	22.65	-3	923	-0.32%
2023/12/27	0	22.35	0.7	22.50	22.50	-0.7	954	-0.08%
2023/12/26	0	0.00	1	22.35	22.40	-1	963	-0.10%
2023/12/25	6	22.18	16	22.22	22.15	-10	965	-1.04%
2023/12/22	3.1	22.55	0	0.00	22.55	3.1	973	0.32%
2023/12/21	1	22.55	0	0.00	22.55	1	1,033	0.10%
2023/12/20	0	0.00	3	22.92	22.85	-3	1,034	-0.29%
2023/12/19	2	22.33	0	0.00	22.30	2	1,029	0.19%
2023/12/18	0	22.90	1.6	22.95	22.75	-1.6	1,028	-0.16%
2023/12/15	1	22.60	0	0.00	22.70	1	1,029	0.10%
2023/12/14	2.8	22.67	0	0.00	22.45	2.8	1,031	0.27%
2023/12/13	4.1	22.58	0	0.00	22.55	4.1	1,033	0.39%
2023/12/12	4	22.68	1.6	22.83	22.60	2.4	1,038	0.23%
2023/12/11	2	22.85	0.6	22.95	22.95	1.4	1,037	0.13%
2023/12/08	0	23.05	0	23.25	23.05	0	1,040	0.00%
2023/12/07	10.5	23.31	0	0.00	23.15	10.5	1,044	1.01%
2023/12/06	6	23.15	2	23.30	23.10	4	1,071	0.37%
2023/12/05	14.5	23.60	2	23.70	23.50	12.5	1,124	1.11%
2023/12/04	30	24.49	13.5	24.70	24.20	16.5	1,480	1.11%
2023/12/01	0	0.00	10.1	23.71	23.75	-10.1	1,379	-0.73%
2023/11/30	0.1	23.20	2	23.15	23.25	-1.9	1,423	-0.14%
2023/11/29	8.2	23.23	0	0.00	23.15	8.2	1,443	0.57%
2023/11/28	3	23.50	5	23.45	23.50	-2	1,449	-0.14%
2023/11/27	8	23.69	4	23.66	23.45	4	1,459	0.27%
2023/11/24	0	0.00	1.5	23.60	23.55	-1.5	1,456	-0.11%
2023/11/22	24	23.17	22	23.98	24.15	2	1,476	0.14%
2023/11/21	15	22.43	0.5	22.40	22.40	14.5	1,413	1.02%
2023/11/17	5	22.45	10	22.45	22.45	-5	1,477	-0.34%
2023/11/16	0	0.00	1	22.25	22.30	-1	1,498	-0.07%
2023/11/15	0	22.15	0	0.00	22.20	0	1,532	0.00%
2023/11/13	10	22.10	0	0.00	22.05	10	1,571	0.64%
2023/11/10	0	0.00	4.3	22.20	22.15	-4.3	1,603	-0.27%
2023/11/08	1	22.40	0	0.00	22.60	1	1,634	0.06%
2023/11/07	0	22.40	0	0.00	22.30	0	1,631	0.00%
2023/11/03	1.1	22.45	0.5	22.30	22.40	0.5	1,645	0.03%
2023/11/02	0	0.00	2	22.20	22.20	-2	1,648	-0.12%
2023/11/01	0	0.00	12	22.10	22.10	-12	1,666	-0.72%
2023/10/31	0	0.00	9.4	21.93	21.85	-9.4	1,683	-0.56%
2023/10/30	1	22.20	1	22.05	22.25	0	1,688	0.00%
2023/10/27	3	21.70	18.6	21.90	21.90	-15.6	1,690	-0.92%
2023/10/26	1	21.35	0.3	21.35	21.35	0.7	1,695	0.04%
2023/10/25	1.2	21.63	4	21.81	21.75	-2.8	1,717	-0.17%
2023/10/24	0	0.00	1	21.30	21.20	-1	1,721	-0.06%
2023/10/23	15	21.15	1	21.25	21.10	14	1,754	0.80%
2023/10/19	5.1	21.11	31.1	21.05	21.05	-26	1,863	-1.40%
2023/10/18	12	21.44	2	21.58	21.40	10	1,892	0.53%
2023/10/17	2	21.95	0	0.00	21.90	2	1,902	0.11%
2023/10/16	2	22.03	0	0.00	21.90	2	1,916	0.10%
2023/10/13	0	0.00	3	22.40	22.20	-3	1,923	-0.16%
2023/10/12	0	0.00	21	22.39	22.35	-21	1,958	-1.07%
2023/10/11	1.2	22.52	5	22.55	22.40	-3.8	2,015	-0.19%
2023/10/06	0	0.00	0.6	23.10	23.05	-0.6	2,026	-0.03%
2023/10/05	8	23.20	1	23.25	23.20	7	2,036	0.34%
2023/10/04	2	23.20	10.9	23.34	23.20	-8.9	2,046	-0.43%
2023/10/03	2	23.25	0.7	23.45	23.75	1.3	2,052	0.06%
2023/10/02	44	22.79	44	23.00	22.70	0	2,033	0.00%
2023/09/28	0	22.50	1	22.35	22.35	-1	2,030	-0.05%
2023/09/27	6	22.77	5	22.85	22.40	1	2,034	0.05%
2023/09/26	275	23.00	303.7	23.08	23.10	-28.7	2,044	-1.40%	大買/大賣/
2023/09/25	0.1	22.00	0	0.00	22.00	0.1	1,989	0.01%
2023/09/22	0	0.00	1	21.85	21.90	-1	1,999	-0.05%
2023/09/21	9	21.99	0	0.00	21.85	9	2,002	0.45%
2023/09/20	8.5	22.54	2.3	22.48	22.30	6.2	2,009	0.31%
2023/09/19	8.1	22.60	0	0.00	22.60	8.1	2,026	0.40%
2023/09/18	0	0.00	1	23.10	22.95	-1	2,050	-0.05%
2023/09/15	7	22.89	1.5	23.02	22.80	5.5	2,070	0.26%
2023/09/14	14.3	23.24	8.6	23.27	23.20	5.7	2,076	0.27%
2023/09/13	0.5	23.14	5.6	23.22	23.00	-5	2,090	-0.24%
2023/09/12	3.1	23.34	7	23.41	23.30	-3.9	2,102	-0.19%
2023/09/11	10.1	23.66	28.8	23.75	23.45	-18.6	2,103	-0.89%
2023/09/08	23.9	23.97	25	24.33	23.85	-1.1	2,083	-0.05%
2023/09/07	202.7	26.28	147.6	26.51	25.45	55.1	2,057	2.68%	大買/大賣/
2023/09/06	2	25.50	0.8	25.50	25.50	1.2	1,690	0.07%
2023/09/05	12	22.81	10.7	22.99	23.20	1.3	1,687	0.08%
2023/09/04	5.1	20.41	24.2	20.58	21.10	-19.1	1,651	-1.16%
2023/09/01	3.1	20.31	5.8	20.35	20.75	-2.7	1,641	-0.17%
2023/08/31	4.5	20.26	21.7	20.30	20.25	-17.2	1,648	-1.04%
2023/08/30	0.1	20.35	13.2	20.38	20.60	-13.1	1,650	-0.79%
2023/08/29	21.3	20.45	1.9	20.37	20.15	19.5	1,649	1.18%
2023/08/28	18.4	21.61	11.2	21.76	21.35	7.2	1,626	0.44%
2023/08/16	4.1	14.78	5	14.83	14.90	-0.9	1,606	-0.06%
2023/08/15	11	15.00	3	15.08	15.00	8	1,589	0.50%
2023/08/14	6.3	15.06	45	15.10	15.00	-38.7	1,579	-2.45%
2023/08/11	14.2	15.85	1	15.90	15.80	13.2	1,535	0.86%
2023/08/10	35.3	16.49	8.3	16.40	16.20	27	1,523	1.77%
2023/08/09	9	16.90	0.3	17.00	16.80	8.7	1,490	0.59%
2023/08/08	23	16.94	0.3	17.00	17.15	22.7	1,471	1.55%
2023/08/07	5	16.95	31.3	17.23	17.25	-26.3	1,460	-1.80%
2023/08/04	0	0.00	0.5	16.90	16.85	-0.5	1,428	-0.04%
2023/08/02	6	17.07	4	17.26	16.85	2	1,425	0.14%
2023/08/01	5	17.10	0	0.00	17.10	5	1,430	0.35%
2023/07/28	0.1	17.15	3	17.15	17.20	-2.9	1,487	-0.20%
2023/07/27	36	17.10	0	0.00	17.10	36	1,492	2.41%
2023/07/26	3	17.25	24	17.23	17.15	-21	1,492	-1.41%
2023/07/25	5.1	17.20	5.3	17.04	17.05	-0.2	1,482	-0.01%
2023/07/24	0.2	16.90	9	16.87	16.80	-8.8	1,469	-0.60%
2023/07/21	0	17.20	0	0.00	16.95	0	1,473	0.00%
2023/07/20	5.9	17.20	5	17.20	17.20	0.9	1,490	0.06%
2023/07/19	20	17.10	25	17.40	17.10	-5	1,504	-0.33%
2023/07/18	5.4	17.10	1	17.05	16.95	4.4	1,506	0.29%
2023/07/17	6	16.76	6	17.06	17.30	0	1,519	0.00%
2023/07/14	26.2	16.80	5.1	16.85	16.90	21.1	1,501	1.40%
2023/07/13	13.5	17.48	11	17.37	17.20	2.5	1,489	0.17%
2023/07/12	4.3	17.94	6	17.85	17.85	-1.7	1,487	-0.11%
2023/07/11	1	18.15	11	18.20	18.15	-10	1,520	-0.66%
2023/07/10	0	0.00	4	18.20	18.20	-4	1,571	-0.25%
2023/07/07	3	18.20	0	0.00	18.40	3	1,632	0.18%
2023/07/06	12.1	18.38	0	18.50	18.45	12.1	1,672	0.72%
2023/07/05	28	18.74	34.3	18.64	18.75	-6.3	1,661	-0.38%
2023/07/04	3	18.20	6	18.20	18.15	-3	1,619	-0.19%
2023/07/03	1	18.15	1	18.25	18.20	0	1,618	0.00%
2023/06/29	3.1	18.30	0	18.25	18.25	3.1	1,633	0.19%
2023/06/28	1	18.40	3.3	18.35	18.30	-2.3	1,646	-0.14%
2023/06/27	1	18.30	4	18.36	18.35	-3	1,663	-0.18%
2023/06/21	6.4	18.38	1	18.50	18.50	5.4	1,692	0.32%
2023/06/19	2.1	18.40	0	0.00	18.40	2.1	1,742	0.12%
2023/06/16	5.3	18.45	1.9	18.42	18.50	3.4	1,759	0.19%
2023/06/15	0.2	18.45	9	18.47	18.45	-8.8	1,788	-0.49%
2023/06/14	9	18.50	14	18.50	18.50	-5	1,840	-0.27%
2023/06/13	67	18.76	61	18.75	18.70	6	2,032	0.30%
2023/06/12	0	0.00	13	18.74	18.70	-13	2,297	-0.57%
2023/06/09	2.1	18.52	0	0.00	18.50	2.1	2,288	0.09%
2023/06/08	4.2	18.34	2	18.35	18.40	2.2	2,291	0.10%
2023/06/07	2.1	18.53	8	18.59	18.50	-5.9	2,315	-0.25%
2023/06/06	0	0.00	0	18.70	18.55	0	2,310	0.00%
2023/06/05	9	18.61	4.5	18.59	18.70	4.5	2,313	0.19%
2023/06/02	4.5	18.55	11	18.61	18.55	-6.5	2,317	-0.28%
2023/06/01	2.1	18.80	0.7	18.95	18.80	1.4	2,300	0.06%
2023/05/31	4	18.90	4	19.15	18.90	0	2,291	0.00%
2023/05/30	10	19.19	5	19.30	19.05	5	2,280	0.22%
2023/05/29	5.2	19.09	6.1	18.97	19.10	-0.9	2,294	-0.04%
2023/05/26	3.5	18.89	12	18.93	18.90	-8.5	2,306	-0.37%
2023/05/25	9	19.07	5	19.06	19.05	4	2,311	0.17%
2023/05/24	7	19.28	8.9	19.25	19.20	-1.9	2,322	-0.08%
2023/05/23	6.5	19.34	11	19.27	19.35	-4.5	2,339	-0.19%
2023/05/22	0	19.10	0	0.00	19.10	0	2,357	0.00%
2023/05/19	0.1	19.15	4	19.20	19.10	-3.9	2,360	-0.17%
2023/05/18	5.1	19.16	0	0.00	19.20	5.1	2,367	0.22%
2023/05/17	1	19.15	10	19.24	19.20	-9	2,374	-0.38%
2023/05/16	10	19.35	9	19.20	19.25	1	2,374	0.04%
2023/05/12	3	19.05	0	0.00	19.05	3	2,456	0.12%
2023/05/10	0	0.00	1	19.05	19.15	-1	2,580	-0.04%
2023/05/09	13.1	19.25	0.1	19.55	19.10	13	2,613	0.50%
2023/05/08	2.2	19.56	2	19.60	19.55	0.2	2,645	0.01%
2023/05/05	1	19.94	10	19.60	19.85	-9	2,744	-0.33%
2023/05/04	1.1	19.00	3	19.05	19.10	-1.9	2,809	-0.07%
2023/05/03	1	19.10	2.7	19.06	19.05	-1.7	3,015	-0.06%
2023/04/28	1	19.00	2	18.95	19.05	-1	3,082	-0.03%
2023/04/27	5	18.95	0	0.00	19.00	5	3,202	0.16%
2023/04/26	1.5	18.94	0	0.00	18.95	1.5	3,246	0.05%
2023/04/25	7	19.26	6	19.57	19.15	1	3,297	0.03%
2023/04/24	10.2	19.45	1	19.60	19.65	9.2	3,327	0.27%
2023/04/21	6.1	19.37	3	19.58	19.25	3.1	3,428	0.09%
2023/04/20	6	19.39	4	19.56	19.50	2	3,437	0.06%
2023/04/19	4	19.29	9	19.36	19.25	-5	3,456	-0.14%
2023/04/18	10.1	19.41	5.2	19.37	19.25	4.9	3,537	0.14%
2023/04/17	6.6	19.97	7	20.10	19.80	-0.5	3,775	-0.01%
2023/04/14	6	19.53	7	19.64	19.70	-1	3,787	-0.03%
2023/04/13	1	19.25	1.8	19.28	19.20	-0.8	3,763	-0.02%
2023/04/12	7	19.23	8	19.21	19.25	-1	3,751	-0.03%
2023/04/11	4	18.45	11.7	18.51	18.65	-7.7	3,737	-0.21%
2023/04/10	2.4	18.73	1.5	18.80	18.70	0.9	3,896	0.02%
2023/04/07	2.4	18.85	4.3	18.90	18.90	-1.9	4,058	-0.05%
2023/04/06	2	18.95	6	18.95	18.85	-4	4,097	-0.10%
2023/03/31	0.2	18.80	0	18.90	18.80	0.2	4,134	0.00%
2023/03/30	1	18.90	8	18.94	18.90	-7	4,156	-0.17%
2023/03/29	3.1	18.91	6	19.10	18.90	-2.9	4,189	-0.07%
2023/03/28	2	19.00	0	0.00	19.00	2	4,241	0.05%
2023/03/27	0	0.00	19.4	19.32	19.25	-19.4	4,303	-0.45%
2023/03/24	12.2	19.27	0	0.00	19.20	12.2	4,379	0.28%
2023/03/23	8	19.33	5	19.45	19.45	3	4,539	0.07%
2023/03/22	2.1	19.25	0.2	19.75	19.25	1.9	4,685	0.04%
2023/03/21	7.1	19.69	10.9	19.74	19.65	-3.8	4,725	-0.08%
2023/03/20	0	0.00	6	19.48	19.55	-6	4,837	-0.12%
2023/03/17	6	19.12	11.7	19.22	19.30	-5.6	5,112	-0.11%
2023/03/16	12	19.09	63	18.71	18.70	-51	5,679	-0.90%
2023/03/15	64.5	19.97	78	20.01	19.95	-13.5	6,018	-0.22%
2023/03/14	2.1	22.05	0	0.00	22.05	2.1	6,030	0.03%
2023/03/13	0.1	22.39	36	22.24	22.40	-36	6,070	-0.59%
2023/03/10	2	22.75	0	0.00	22.60	2	6,065	0.03%
2023/03/09	0.4	23.10	20	23.10	23.10	-19.6	6,050	-0.32%
2023/03/08	7.1	23.38	24	23.32	23.25	-16.9	6,071	-0.28%
2023/03/07	13	23.40	11	23.40	23.35	2	6,075	0.03%
2023/03/06	14	23.64	10	23.56	23.45	4	6,075	0.07%
2023/03/03	0	23.25	0	0.00	23.25	0	6,065	0.00%
2023/03/02	6	23.02	6	23.08	23.10	0	6,069	0.00%
2023/03/01	5	23.10	8	22.94	22.85	-3	6,067	-0.05%
2023/02/24	15	23.35	0	0.00	23.25	15	6,063	0.25%
2023/02/23	20	23.55	2	23.50	23.45	18	6,062	0.30%
2023/02/22	24	23.28	0	0.00	23.30	24	6,063	0.40%
2023/02/21	31	23.53	20.3	23.50	23.50	10.7	6,063	0.18%
2023/02/20	15	23.52	1	23.80	23.75	14	6,088	0.23%
2023/02/17	35	23.30	1	23.35	23.30	34	6,098	0.56%
2023/02/16	14.4	23.29	2.7	23.41	23.35	11.7	6,134	0.19%
2023/02/15	3	23.23	0	0.00	23.10	3	6,187	0.05%
2023/02/14	1	23.25	0	0.00	23.25	1	6,205	0.02%
2023/02/13	1	23.10	5.2	23.15	23.10	-4.2	6,234	-0.07%
2023/02/10	8	23.36	35	23.35	23.10	-27	6,265	-0.43%
2023/02/09	5	23.90	8	23.98	23.80	-3	6,282	-0.05%
2023/02/08	14.1	24.20	8.9	24.19	24.10	5.2	6,321	0.08%
2023/02/07	6	24.47	30	24.29	24.30	-24	6,453	-0.37%
2023/02/06	8.1	24.66	54	24.49	24.50	-45.9	6,532	-0.70%
2023/02/03	75	24.71	27	24.75	24.80	48	6,858	0.70%
2023/02/02	36	24.65	45	24.58	24.50	-9	6,836	-0.13%
2023/02/01	46.1	24.78	29.2	24.56	24.95	17	6,796	0.25%
2023/01/31	1	23.95	17.9	23.91	23.95	-16.9	6,600	-0.26%
2023/01/30	4.3	23.73	2	23.85	23.70	2.3	6,563	0.04%
2023/01/17	16	24.05	17	23.99	23.65	-1	6,542	-0.02%
2023/01/16	5	23.76	18	23.88	23.60	-13	6,438	-0.20%
2023/01/13	23	23.74	15	23.83	23.80	8	6,418	0.12%
2023/01/12	7	23.70	16	23.63	23.50	-9	6,403	-0.14%
2023/01/11	11	24.02	15.7	23.87	23.95	-4.7	6,362	-0.07%
2023/01/10	8.1	23.68	40	23.47	23.45	-31.9	6,266	-0.51%
2023/01/09	30.1	23.53	8	23.57	23.45	22.1	6,274	0.35%
2023/01/06	22	23.92	4	23.94	23.65	18	6,259	0.29%
2023/01/05	56	24.10	21	24.22	23.85	35	6,195	0.56%
2023/01/04	5.3	23.10	9	23.43	23.45	-3.7	5,933	-0.06%
2023/01/03	7	22.92	5	22.93	22.85	2	5,890	0.03%
2022/12/30	4	23.53	2	23.65	23.35	2	5,865	0.03%
2022/12/29	30	23.80	8	23.70	23.60	22	5,821	0.38%
2022/12/28	121	24.16	134.7	23.97	23.85	-13.7	5,774	-0.24%	大買/大賣/
2022/12/27	239	24.05	228	24.04	24.10	11	5,580	0.20%	大買/大賣/
2022/12/26	68.1	23.35	57	23.32	23.30	11.1	5,412	0.21%
2022/12/23	5	23.20	5	23.36	23.30	0	5,395	0.00%
2022/12/22	48	22.91	2	23.28	22.90	46	5,390	0.85%
2022/12/21	6	22.78	8	22.97	22.75	-2	5,389	-0.04%
2022/12/20	11	22.83	5	22.61	22.30	6	5,371	0.11%
2022/12/19	7	23.59	22.7	23.59	23.15	-15.7	5,344	-0.29%
2022/12/16	10.1	23.20	13	23.14	23.15	-3	5,275	-0.06%
2022/12/15	11	23.90	20	23.86	23.70	-9	5,206	-0.17%
2022/12/14	42	23.47	52	23.59	23.25	-10	5,043	-0.20%
2022/12/13	35.1	23.10	25	23.00	22.75	10.1	4,876	0.21%
2022/12/12	37	22.71	115	22.71	22.60	-78	4,806	-1.62%	大賣/
2022/12/09	94	24.02	58.6	23.83	23.60	35.4	4,684	0.76%
2022/12/08	325.2	24.04	292	23.97	23.80	33.2	4,381	0.76%	大買/大賣/
2022/12/07	137.5	22.81	109	22.78	22.75	28.5	3,758	0.76%	大買/大賣/
2022/12/06	358	22.48	368	22.84	23.75	-10	3,216	-0.31%	大買/大賣/
2022/12/05	2	21.83	4	21.60	21.60	-2	2,923	-0.07%
2022/12/02	0	21.30	5	21.34	21.30	-5	2,894	-0.17%
2022/12/01	1	21.60	1	21.60	21.30	0	2,897	0.00%
2022/11/30	3	20.97	20	21.17	21.20	-17	2,904	-0.59%
2022/11/29	0	0.00	4	20.44	20.65	-4	2,893	-0.14%
2022/11/28	0	0.00	1	20.10	20.50	-1	2,892	-0.03%
2022/11/25	1	20.40	13	20.54	20.40	-12	2,908	-0.41%
2022/11/24	4	20.20	4	20.50	20.40	0	2,902	0.00%
2022/11/23	0	0.00	4.2	20.44	20.50	-4.2	2,897	-0.15%
2022/11/22	27.3	20.31	8	20.22	20.10	19.3	2,914	0.66%
2022/11/21	0.1	20.80	30	20.65	20.60	-29.9	2,901	-1.03%
2022/11/18	9	21.02	16	21.32	20.80	-7	2,897	-0.24%
2022/11/17	4.1	21.05	5	20.95	21.05	-1	2,915	-0.03%
2022/11/16	23.2	20.87	3	21.13	20.70	20.2	2,918	0.69%
2022/11/15	32	21.10	5.1	21.23	21.30	26.9	2,936	0.92%
2022/11/14	0.1	21.35	0.1	21.55	21.55	0	2,917	0.00%
2022/11/11	0	0.00	14	21.48	21.05	-14	2,896	-0.48%
2022/11/10	2	21.20	12.8	21.32	21.05	-10.8	2,848	-0.38%
2022/11/09	0	0.00	4	21.61	21.55	-4	2,836	-0.14%
2022/11/08	1	21.90	7.5	21.90	21.65	-6.5	2,839	-0.23%
2022/11/07	8	21.99	4	22.05	21.80	4	2,837	0.14%
2022/11/04	4	21.80	6	21.70	21.75	-2	2,814	-0.07%
2022/11/03	15.2	21.95	12	21.86	21.90	3.2	2,758	0.12%
2022/11/02	16	21.28	17.8	21.55	21.35	-1.8	2,563	-0.07%
2022/11/01	98.5	21.78	90.9	21.86	21.55	7.6	2,485	0.31%
2022/10/31	6	19.90	39.5	20.64	20.80	-33.5	2,162	-1.55%
2022/10/28	31	19.60	0	0.00	18.95	31	2,145	1.45%
2022/10/27	0	19.40	0	0.00	19.65	0	2,117	0.00%
2022/10/26	0	19.10	0.9	19.35	19.25	-0.9	2,220	-0.04%
2022/10/24	0.1	19.00	25	19.17	19.05	-24.9	2,840	-0.88%
2022/10/21	9.9	18.73	0	0.00	18.60	9.9	2,840	0.35%
2022/10/20	28	19.06	2	19.10	19.05	26	2,845	0.91%
2022/10/19	4	20.03	6.2	19.99	19.95	-2.2	2,822	-0.08%
2022/10/18	5	19.88	4	20.04	20.05	1	2,842	0.04%
2022/10/17	8.1	18.62	6.7	19.04	19.30	1.4	2,901	0.05%
2022/10/14	2	19.63	6	19.68	19.60	-4	2,905	-0.14%
2022/10/13	7	19.13	0	0.00	19.00	7	2,904	0.24%
2022/10/12	0	0.00	4	20.25	20.15	-4	2,904	-0.14%
2022/10/11	4	19.91	2	19.90	19.80	2	2,924	0.07%
2022/10/07	1.1	20.46	4.6	20.64	20.55	-3.5	2,934	-0.12%
2022/10/06	0.1	20.45	2.5	20.47	20.45	-2.5	2,960	-0.08%
2022/10/05	0.5	20.60	5.8	20.56	20.40	-5.3	2,993	-0.18%
2022/10/04	4.2	20.44	4.2	20.50	20.45	-0.1	3,039	0.00%
2022/10/03	3.1	20.10	1	20.20	20.15	2.1	3,075	0.07%
2022/09/30	1	19.10	5.6	19.75	19.85	-4.6	3,085	-0.15%
2022/09/29	2	20.00	5	19.78	19.90	-3	3,062	-0.10%
2022/09/28	4.7	19.34	1.1	19.14	19.00	3.6	3,039	0.12%
2022/09/27	1	20.20	6	20.03	20.35	-5	3,014	-0.17%
2022/09/26	7	20.01	124.6	20.00	19.80	-117.6	3,022	-3.89%	大賣/鉅額交易
2022/09/23	51.4	21.06	4.4	20.85	20.75	47	3,007	1.56%
2022/09/22	130	21.20	3	21.00	21.15	127	3,043	4.17%	大買/鉅額交易
2022/09/21	31.2	21.40	0.7	21.60	21.40	30.5	3,095	0.99%
2022/09/20	10.1	21.40	0.2	21.65	21.45	9.9	3,122	0.32%
2022/09/19	116	21.70	0	0.00	21.40	116	3,148	3.68%	大買/鉅額交易
2022/09/16	13.1	22.17	6	22.00	22.00	7.1	3,140	0.23%
2022/09/15	0	22.60	0	0.00	22.40	0	3,156	0.00%
2022/09/13	10.1	22.90	10.2	22.95	22.80	-0.1	3,194	0.00%
2022/09/12	0	0.00	15	22.55	22.90	-15	3,220	-0.47%
2022/09/08	15	22.32	2	22.35	22.30	13	3,258	0.40%
2022/09/07	0.3	22.00	0	0.00	21.95	0.3	3,274	0.01%
2022/09/06	10	22.24	0	22.35	22.20	10	3,302	0.30%
2022/09/05	4	23.26	2.3	23.05	22.90	1.8	3,282	0.05%
2022/09/02	4.3	23.57	1	23.95	23.45	3.3	3,299	0.10%
2022/09/01	72.4	23.85	1	24.10	23.80	71.4	3,304	2.16%
2022/08/31	0.4	24.05	1.5	24.29	24.45	-1.1	3,303	-0.03%
2022/08/30	6.6	24.05	1.4	24.11	24.05	5.2	3,312	0.16%
2022/08/29	8.2	24.05	41	24.15	24.00	-32.8	3,321	-0.99%
2022/08/26	2	25.08	19	25.10	25.05	-17	3,302	-0.51%
2022/08/25	2.9	25.17	13	25.08	25.00	-10.1	3,307	-0.31%
2022/08/24	54.5	25.37	27	25.52	25.00	27.5	3,323	0.83%
2022/08/23	26.3	25.99	4.4	25.84	25.80	21.9	3,304	0.66%
2022/08/22	8.2	27.19	5.9	27.05	26.60	2.3	3,317	0.07%
2022/08/10	2	24.60	2	24.33	24.30	0	3,285	0.00%
2022/08/09	0	0.00	5.6	24.50	24.30	-5.6	3,285	-0.17%
2022/08/08	4	23.66	3	23.97	23.90	1	3,299	0.03%
2022/08/05	11	24.25	11	24.19	24.15	0	3,325	0.00%
2022/08/04	9	23.63	5	23.80	23.75	4	3,394	0.12%
2022/08/03	28	24.21	2	24.45	24.10	26	3,404	0.76%
2022/08/02	14	24.75	3	24.77	24.75	11	3,406	0.32%
2022/08/01	6	26.17	0	26.30	26.00	6	3,443	0.17%
2022/07/29	2	26.30	1	26.40	26.40	1	3,457	0.03%
2022/07/28	6	26.47	4.1	26.37	26.30	1.9	3,454	0.05%
2022/07/27	3	26.42	4	26.50	26.80	-1	3,449	-0.03%
2022/07/26	9	27.12	18	26.77	26.60	-9	3,437	-0.26%
2022/07/25	17	26.67	16	26.87	26.55	1	3,401	0.03%
2022/07/22	14	27.44	14	27.59	27.30	0	3,404	0.00%
2022/07/21	113	27.27	73	27.26	27.65	40	3,396	1.18%	大買/
2022/07/20	8	25.87	26	25.01	25.90	-18	3,027	-0.59%
2022/07/19	0	23.15	9	23.58	23.55	-9	3,248	-0.28%
2022/07/18	1	23.45	1	23.55	23.40	0	3,757	0.00%
2022/07/15	8	22.81	21	22.90	22.90	-13	3,815	-0.34%
2022/07/14	5	22.75	15	22.82	23.00	-10	3,856	-0.26%
2022/07/13	25	23.10	18	22.84	23.00	7	3,881	0.18%
2022/07/12	9.3	22.12	0.3	21.50	21.35	9	3,865	0.23%
2022/07/11	1	22.70	6	22.73	22.70	-5	3,890	-0.13%
2022/07/08	1	22.35	18.9	22.43	22.40	-17.9	3,907	-0.46%
2022/07/07	0	0.00	3	22.05	22.20	-3	3,964	-0.08%
2022/07/06	2	21.73	7.1	21.93	21.65	-5.1	3,974	-0.13%
2022/07/05	3	21.88	7	21.86	22.00	-4	3,983	-0.10%
2022/07/04	0	21.05	2	21.50	21.15	-2	3,968	-0.05%
2022/07/01	2	21.60	1	21.34	20.80	1	3,993	0.02%
2022/06/30	12.1	22.00	8	22.33	21.75	4.1	3,988	0.10%
2022/06/29	29	23.06	3	22.85	22.95	26	3,988	0.65%
2022/06/28	1	23.55	0	0.00	23.45	1	3,994	0.03%
2022/06/27	1	23.95	13	24.11	24.10	-12	4,018	-0.30%
2022/06/24	1	23.90	5	23.80	23.45	-4	4,055	-0.10%
2022/06/23	7	23.46	13	23.46	23.30	-6	4,228	-0.14%
2022/06/22	11	23.44	3	23.95	23.25	8	4,251	0.19%
2022/06/21	13	23.30	14	23.74	24.30	-1	4,275	-0.02%
2022/06/20	6.1	23.96	68	23.51	22.85	-61.9	4,255	-1.45%
2022/06/17	9	24.92	0	0.00	24.60	9	4,223	0.21%
2022/06/16	0	25.50	0	0.00	25.50	0	4,218	0.00%
2022/06/15	4	26.58	0	0.00	26.50	4	4,243	0.09%
2022/06/14	1	26.70	6	26.50	26.55	-5	4,292	-0.12%
2022/06/13	13	27.30	0	0.00	27.10	13	4,317	0.30%
2022/06/10	7	27.61	0	0.00	28.00	7	4,380	0.16%
2022/06/09	3	27.72	5	28.22	28.15	-2	4,387	-0.05%
2022/06/08	0	0.00	12	28.09	27.95	-12	4,403	-0.27%
2022/06/07	0.1	27.40	12	27.69	27.80	-11.9	4,452	-0.27%
2022/06/06	4	27.35	6.9	27.54	27.15	-2.9	4,502	-0.06%
2022/06/02	9.1	26.91	2.3	26.86	26.90	6.9	4,617	0.15%
2022/06/01	6	27.61	6.1	27.22	27.20	-0.1	4,728	0.00%
2022/05/31	0	0.00	2	26.75	27.00	-2	4,768	-0.04%
2022/05/30	1	26.45	11	26.71	26.80	-10	4,798	-0.21%
2022/05/27	1	26.20	17	26.28	26.20	-16	4,815	-0.33%
2022/05/26	2	26.08	6	26.10	26.10	-4	4,876	-0.08%
2022/05/25	0	25.60	10	25.70	25.90	-9.9	4,960	-0.20%
2022/05/24	9.1	26.05	10	26.17	25.55	-1	5,104	-0.02%
2022/05/23	6	25.91	7.9	26.10	26.05	-1.9	5,151	-0.04%
2022/05/20	8	25.48	7	25.65	25.50	1	5,237	0.02%
2022/05/19	8	25.31	3	25.37	25.50	5	5,302	0.09%
2022/05/18	4.1	26.26	6	26.14	26.20	-1.9	5,378	-0.04%
2022/05/17	2	25.58	3.3	25.49	25.50	-1.3	5,486	-0.02%
2022/05/16	4	25.33	3	25.47	25.50	1	5,632	0.02%
2022/05/13	2	25.03	3	24.88	25.10	-1	5,728	-0.02%
2022/05/12	12.1	24.93	21.5	24.55	24.40	-9.4	5,831	-0.16%
2022/05/11	13	25.53	14.8	25.58	25.40	-1.8	5,841	-0.03%
2022/05/10	60	25.48	59	26.08	26.20	1	5,910	0.02%
2022/05/09	33.1	26.65	24	26.52	26.00	9.1	6,015	0.15%
2022/05/06	6.1	27.92	1	27.90	27.95	5.1	6,064	0.08%
2022/05/05	4	28.70	26	28.92	28.60	-22	6,207	-0.35%
2022/05/04	9	28.67	2	29.08	28.60	7	6,439	0.11%
2022/05/03	16	28.69	9	28.61	28.60	7	6,696	0.10%
2022/04/29	5	29.38	3	29.47	29.05	2	7,028	0.03%
2022/04/28	68	29.15	68	28.99	29.20	0	7,420	0.00%
2022/04/27	18	28.97	13	29.20	29.05	5	7,741	0.06%
2022/04/26	31	30.72	19	30.82	30.05	12	7,970	0.15%
2022/04/25	130	31.45	109	31.58	30.45	21	8,332	0.25%	大買/大賣/
2022/04/22	55	32.22	76	32.67	33.25	-21	8,551	-0.25%
2022/04/21	3	30.15	21	30.18	30.30	-18	9,070	-0.20%
2022/04/20	24	28.90	55	29.14	29.30	-31	10,300	-0.30%
2022/04/19	10.2	28.63	4	28.80	28.50	6.2	12,065	0.05%
2022/04/18	26	28.66	24	28.53	28.60	2	14,962	0.01%
2022/04/15	24.3	29.51	33	29.43	29.40	-8.8	16,891	-0.05%
2022/04/14	19.1	30.36	20	30.27	30.10	-0.9	17,782	-0.01%
2022/04/13	221.1	30.22	224	30.31	30.50	-2.9	18,366	-0.02%	大買/大賣/
2022/04/12	3	30.30	24	30.44	30.30	-21	18,807	-0.11%
2022/04/11	4.1	30.90	6.1	30.68	30.70	-2.1	20,999	-0.01%
2022/04/08	2	30.85	2	30.97	31.00	0	21,211	0.00%
2022/04/07	6	31.03	8	31.16	30.80	-2	21,324	-0.01%
2022/04/06	12.1	31.18	5	31.10	31.05	7.1	21,496	0.03%
2022/04/01	14	31.48	18	31.29	31.20	-4	21,531	-0.02%
2022/03/31	7	31.42	5	31.30	31.20	2	21,535	0.01%
2022/03/30	4.1	31.51	2	31.60	31.45	2.1	21,657	0.01%
2022/03/29	16	31.44	34	31.37	31.35	-18	21,671	-0.08%
2022/03/28	38	32.06	23.3	32.24	31.75	14.7	21,662	0.07%
2022/03/25	4	31.59	3	31.30	31.25	1	21,540	0.00%
2022/03/24	7.1	31.56	7	31.76	31.90	0.1	21,582	0.00%
2022/03/23	7	32.24	2	32.23	32.10	5	21,595	0.02%
2022/03/22	4	31.94	4	32.06	32.10	0.1	21,602	0.00%
2022/03/21	5	31.75	1	31.80	31.80	4	21,608	0.02%
2022/03/18	6.3	30.79	45	31.06	31.70	-38.8	21,657	-0.18%
2022/03/17	1.1	31.00	40.4	30.94	31.10	-39.3	21,664	-0.18%
2022/03/16	13	30.43	5.1	30.50	30.45	7.9	21,681	0.04%
2022/03/15	25	31.03	83	31.20	30.55	-58	21,879	-0.27%
2022/03/14	11	31.79	17	31.75	31.75	-6	21,882	-0.03%
2022/03/11	22	31.54	6	31.70	31.60	16	21,922	0.07%
2022/03/10	114	32.04	37.9	32.11	32.10	76.2	21,950	0.35%	大買/
2022/03/09	15	30.72	30	30.71	31.15	-15	21,904	-0.07%
2022/03/08	86.2	30.49	47	30.58	30.20	39.2	21,902	0.18%
2022/03/07	47.2	31.66	57.8	31.49	31.45	-10.7	21,816	-0.05%
2022/03/04	19.1	32.85	11	32.70	32.80	8.1	21,838	0.04%
2022/03/03	16	33.27	12	33.35	33.30	4	22,078	0.02%
2022/03/02	1	33.05	30.2	33.04	33.30	-29.2	22,143	-0.13%
2022/03/01	3	33.17	12.7	33.17	33.50	-9.7	22,186	-0.04%
2022/02/25	28	32.48	55.1	32.43	32.60	-27.1	22,180	-0.12%
2022/02/24	31.3	32.94	47	32.64	32.40	-15.7	22,154	-0.07%
2022/02/23	23.1	33.74	29	33.79	33.95	-5.9	22,106	-0.03%
2022/02/22	44.1	33.49	38	33.61	33.35	6.1	22,202	0.03%
2022/02/21	50.1	34.55	36	34.56	34.45	14.1	22,198	0.06%
2022/02/18	11.2	34.18	20.2	34.59	34.90	-9	22,257	-0.04%
2022/02/17	45	34.68	21	34.66	34.30	24	22,317	0.11%
2022/02/16	19	34.73	33	34.94	34.65	-14	22,315	-0.06%
2022/02/15	32	33.96	33	33.99	33.90	-1	22,348	0.00%
2022/02/14	32.2	33.46	45	33.59	33.30	-12.9	22,570	-0.06%
2022/02/11	60	34.97	15	34.88	34.60	45	22,831	0.20%
2022/02/10	19.4	35.07	4	35.30	34.95	15.4	23,054	0.07%
2022/02/09	38.1	35.32	38	35.43	35.60	0.1	23,327	0.00%
2022/02/08	64.1	34.51	47	34.25	34.85	17.1	24,113	0.07%
2022/02/07	50.1	33.29	78	33.82	34.05	-27.9	25,027	-0.11%
2022/01/26	72.3	33.59	69	33.49	33.45	3.4	26,409	0.01%
2022/01/25	79.5	34.99	35	35.01	34.00	44.5	26,933	0.17%
2022/01/24	40.1	36.26	30.3	36.23	36.20	9.8	26,939	0.04%
2022/01/21	115	36.91	104	36.43	36.15	11	26,917	0.04%	大買/大賣/
2022/01/20	70.2	36.00	87.6	36.10	36.10	-17.4	26,579	-0.07%
2022/01/19	49.4	37.42	50.8	37.38	36.85	-1.4	26,321	-0.01%
2022/01/18	60.2	38.10	91.1	38.00	37.75	-30.9	26,220	-0.12%
2022/01/17	150.1	39.42	206	39.30	38.05	-55.8	26,227	-0.21%	大買/大賣/
2022/01/14	211.4	40.16	174.7	40.03	39.00	36.8	25,736	0.14%	大買/大賣/
2022/01/13	469	41.63	436.9	41.56	41.70	32.1	24,921	0.13%	大買/大賣/
2022/01/12	534.4	40.88	577.4	41.12	41.75	-43	23,659	-0.18%	大買/大賣/
2022/01/11	872	40.96	740.8	40.62	39.50	131.2	21,933	0.60%	大買/大賣/鉅額交易
2022/01/10	371	40.05	441.3	40.28	41.35	-70.3	19,103	-0.37%	大買/大賣/
2022/01/07	374	37.95	331.2	37.74	37.60	42.8	17,227	0.25%	大買/大賣/
2022/01/06	174.3	37.64	202	37.33	36.40	-27.8	16,428	-0.17%	大買/大賣/
2022/01/05	135	37.16	110	37.48	36.80	25	15,923	0.16%	大買/大賣/
2022/01/04	624.3	37.90	544.3	37.98	38.10	80	15,523	0.52%	大買/大賣/
2022/01/03	42	35.60	59.4	36.08	36.35	-17.4	13,411	-0.13%
2021/12/30	11.1	33.21	33	33.21	33.05	-21.9	13,340	-0.16%
2021/12/29	18.1	33.53	43	33.86	33.90	-24.9	13,430	-0.19%
2021/12/28	59	33.28	69.9	33.09	32.75	-10.9	13,471	-0.08%
2021/12/27	48	32.68	3.9	32.63	32.50	44.1	13,611	0.32%
2021/12/24	50.5	33.26	30.4	33.16	32.85	20.2	13,761	0.15%
2021/12/23	5	32.68	20.6	32.82	32.80	-15.6	13,781	-0.11%
2021/12/22	3.2	32.67	5	32.75	32.55	-1.9	13,915	-0.01%
2021/12/21	18	32.52	8	32.53	32.55	10	14,016	0.07%
2021/12/20	19	32.72	28	32.76	32.95	-9	14,101	-0.06%
2021/12/17	10	32.12	18	32.41	31.95	-8	14,123	-0.06%
2021/12/16	0	0.00	11	31.81	31.80	-11	14,227	-0.08%
2021/12/15	8	31.59	4	31.79	31.70	4.1	14,437	0.03%
2021/12/14	39.1	31.86	28.2	32.02	31.60	11	14,834	0.07%
2021/12/13	3	32.82	7	32.92	32.65	-4	14,934	-0.03%
2021/12/10	67	33.27	15.5	33.24	33.00	51.5	15,260	0.34%
2021/12/09	79	33.69	77.5	33.31	33.10	1.5	16,279	0.01%
2021/12/08	22.4	32.81	7	32.82	32.65	15.4	16,201	0.09%
2021/12/07	8	32.87	22	32.87	32.95	-14	16,271	-0.09%
2021/12/06	22	32.58	7	32.71	32.30	15.1	16,354	0.09%
2021/12/03	19	32.63	6	32.77	32.60	13	16,454	0.08%
2021/12/02	23	32.75	4	32.45	32.40	19	16,776	0.11%
2021/12/01	6	33.11	12	33.17	33.05	-6	17,888	-0.03%
2021/11/30	50	33.21	60	33.09	33.15	-10	18,320	-0.05%
2021/11/29	106	33.71	114	33.58	33.45	-8	18,520	-0.04%	大買/大賣/
2021/11/26	25	32.25	6	32.55	32.10	19	18,889	0.10%
2021/11/25	24	33.63	16.5	33.54	33.25	7.5	19,243	0.04%
2021/11/24	3.4	33.25	19	33.29	33.45	-15.6	19,749	-0.08%
2021/11/23	20	32.95	28.5	33.12	32.70	-8.5	20,818	-0.04%
2021/11/22	6	33.49	7	33.11	33.45	-1	21,578	0.00%
2021/11/19	23.1	32.84	24.9	33.16	32.90	-1.9	22,224	-0.01%
2021/11/18	28	33.96	16.9	33.96	33.70	11.1	22,495	0.05%
2021/11/17	24.6	33.82	9	33.89	33.75	15.6	22,671	0.07%
2021/11/16	26	34.55	19	34.82	34.20	7	23,522	0.03%
2021/11/15	21	34.44	84.3	34.62	34.00	-63.3	23,746	-0.27%
2021/11/12	91	34.65	61	34.99	34.20	30	24,047	0.12%
2021/11/11	273	35.82	243.8	35.16	34.85	29.2	25,717	0.11%	大買/大賣/
2021/11/10	130	35.96	106	35.81	35.65	24	26,369	0.09%	大買/大賣/
2021/11/09	98	35.24	103	34.97	35.05	-5	26,734	-0.02%	大賣/
2021/11/08	59	34.98	79.3	34.92	34.40	-20.3	27,686	-0.07%
2021/11/05	210.1	37.26	238.4	36.96	35.65	-28.3	28,732	-0.10%	大買/大賣/
2021/11/04	558.2	37.70	511.1	37.86	37.20	47.1	28,543	0.17%	大買/大賣/
2021/11/03	504	37.97	423.8	38.56	38.95	80.2	28,244	0.28%	大買/大賣/
2021/11/02	146.3	34.10	151.7	34.28	35.45	-5.4	27,566	-0.02%	大買/大賣/
2021/11/01	85	32.04	83.9	32.06	32.25	1.1	27,002	0.00%
2021/10/29	148	31.48	142.8	31.70	31.75	5.2	26,857	0.02%	大買/大賣/
2021/10/28	17	30.23	46.2	30.35	30.05	-29.2	26,646	-0.11%
2021/10/27	53.9	30.10	24	30.08	30.10	29.9	26,712	0.11%
2021/10/26	47.3	30.87	35	30.97	30.35	12.3	26,767	0.05%
2021/10/25	51	31.49	87.8	32.06	31.60	-36.8	26,884	-0.14%
2021/10/22	9.2	30.97	28.3	30.97	30.30	-19.1	27,150	-0.07%
2021/10/21	65	31.30	56.1	32.10	31.00	8.9	27,141	0.03%
2021/10/20	4.1	31.21	8	31.13	31.25	-4	26,986	-0.01%
2021/10/19	22	31.26	10.3	31.09	31.30	11.8	27,047	0.04%
2021/10/18	25	30.42	27.9	30.68	30.55	-2.9	30,211	-0.01%
2021/10/15	29.7	30.56	242	30.54	30.45	-212.3	31,144	-0.68%	大賣/鉅額交易
2021/10/14	31	30.92	43.7	30.22	30.90	-12.7	32,896	-0.04%
2021/10/13	144.3	30.48	51	30.13	30.10	93.3	34,822	0.27%	大買/
2021/10/12	19.1	30.06	22	30.05	29.95	-2.9	36,209	-0.01%
2021/10/08	30	31.74	16	31.64	31.20	14	37,209	0.04%
2021/10/07	44	32.36	53.1	32.22	32.25	-9.1	37,286	-0.02%
2021/10/06	48.4	31.34	46	31.52	30.85	2.4	37,253	0.01%
2021/10/05	37	31.79	77.4	30.85	32.20	-40.4	37,234	-0.11%
2021/10/04	24.2	31.09	42.7	30.73	30.50	-18.5	37,099	-0.05%
2021/10/01	46	31.87	51.1	32.13	31.55	-5.1	37,100	-0.01%
2021/09/30	15	32.81	24.4	32.50	33.00	-9.4	37,121	-0.03%
2021/09/29	52.6	32.87	46	32.44	32.00	6.6	37,187	0.02%
2021/09/28	79.1	33.53	48.3	33.86	33.20	30.9	37,300	0.08%
2021/09/27	87.5	34.43	69.6	34.89	34.25	17.9	37,331	0.05%
2021/09/24	14.1	35.42	49.9	35.50	35.30	-35.8	37,594	-0.10%
2021/09/23	35.4	35.61	20.4	35.37	35.05	15	37,928	0.04%
2021/09/22	78.8	36.06	79.9	35.77	35.00	-1	38,245	0.00%
2021/09/17	69.4	38.45	95.9	38.69	37.90	-26.6	38,853	-0.07%
2021/09/16	83.7	38.34	52.6	38.45	37.75	31.1	40,224	0.08%
2021/09/15	153.9	38.25	156.4	37.89	39.10	-2.6	41,259	-0.01%	大買/大賣/
2021/09/14	380.3	39.61	324.1	39.38	39.00	56.2	42,989	0.13%	大買/大賣/
2021/09/13	31.9	38.21	36.7	38.20	38.25	-4.8	45,841	-0.01%
2021/09/01	10.1	33.69	15	33.75	33.55	-4.9	46,673	-0.01%
2021/08/31	37.1	34.33	60	34.30	34.00	-22.9	48,248	-0.05%
2021/08/30	24.1	34.74	11	34.96	34.60	13.1	48,920	0.03%
2021/08/27	109	35.94	85	36.09	35.35	24	48,839	0.05%	大買/
2021/08/26	447	37.45	388	37.28	35.70	59	48,728	0.12%	大買/大賣/
2021/08/25	209	34.99	313	35.67	36.75	-104	48,063	-0.22%	大買/大賣/鉅額交易
2021/08/24	96	33.95	63	34.13	33.45	33	47,627	0.07%
2021/08/23	252.8	35.33	322	35.12	34.70	-69.2	47,357	-0.15%	大買/大賣/
2021/08/20	279.5	33.93	253	33.86	33.30	26.5	46,789	0.06%	大買/大賣/
2021/08/19	306	35.33	283.1	35.04	33.80	22.9	46,582	0.05%	大買/大賣/
2021/08/18	264.1	35.18	241.5	35.90	35.50	22.6	46,071	0.05%	大買/大賣/
2021/08/17	185.1	35.95	229.6	36.00	36.35	-44.5	45,109	-0.10%	大買/大賣/
2021/08/16	319.4	36.97	229	38.02	36.35	90.4	44,681	0.20%	大買/大賣/
2021/08/13	70	40.59	78	40.63	40.35	-8	44,324	-0.02%
2021/08/12	99	40.04	108.3	40.09	39.85	-9.3	44,104	-0.02%	大賣/
2021/08/11	263	40.14	236.4	40.51	39.55	26.6	44,273	0.06%	大買/大賣/
2021/08/10	179.1	40.15	180	39.50	39.20	-0.9	43,892	0.00%	大買/大賣/
2021/08/09	95	39.51	148	39.54	40.00	-53	44,640	-0.12%	大賣/
2021/08/06	625.1	41.08	538.5	41.26	39.60	86.6	44,665	0.19%	大買/大賣/
2021/08/05	259	39.60	258.1	39.28	38.85	0.9	43,001	0.00%	大買/大賣/
2021/08/04	155.9	41.25	159	41.61	40.80	-3	42,131	-0.01%	大買/大賣/
2021/08/03	341	41.91	387.7	41.69	41.45	-46.7	41,446	-0.11%	大買/大賣/
2021/08/02	343.4	44.17	295.1	42.93	41.70	48.3	40,208	0.12%	大買/大賣/
2021/07/30	68.2	43.64	170.1	44.16	46.30	-101.9	38,809	-0.26%	大賣/鉅額交易
2021/07/29	153.1	42.66	159.6	42.45	42.10	-6.6	38,098	-0.02%	大買/大賣/
2021/07/28	154.3	48.19	64.3	49.11	46.75	90	37,348	0.24%	大買/
2021/07/27	28	53.42	38	53.48	51.90	-10	36,581	-0.03%
2021/07/26	43	55.83	79.1	55.98	55.60	-36.1	36,423	-0.10%
2021/07/23	65	55.29	66.9	55.40	55.40	-1.9	36,330	-0.01%
2021/07/22	55	54.48	62	53.93	54.60	-7	36,343	-0.02%
2021/07/21	11	51.75	79.8	50.90	52.10	-68.8	36,204	-0.19%
2021/07/20	80.7	52.44	128.1	53.51	52.50	-47.4	36,069	-0.13%	大賣/
2021/07/19	226	49.65	252.5	49.70	55.60	-26.5	35,776	-0.07%	大買/大賣/
2021/07/16	14	50.60	27.1	50.60	50.60	-13.1	35,168	-0.04%
2021/07/15	34	56.20	19.3	56.20	56.20	14.7	35,181	0.04%
2021/07/14	40	63.11	18.7	63.16	62.40	21.4	35,459	0.06%
2021/07/13	758.6	68.82	514.9	69.10	69.30	243.6	35,420	0.69%	大買/大賣/鉅額交易
2021/07/12	180.2	63.55	284.9	63.62	64.90	-104.8	32,331	-0.32%	大買/大賣/鉅額交易
2021/07/09	637.3	56.94	577.7	57.42	59.00	59.6	31,420	0.19%	大買/大賣/
2021/07/08	672.9	55.57	452.1	55.44	54.60	220.8	29,681	0.74%	大買/大賣/鉅額交易
2021/07/07	303	52.55	242.5	53.19	53.70	60.5	27,785	0.22%	大買/大賣/
2021/07/06	176.1	48.52	138	48.25	48.90	38.1	26,503	0.14%	大買/大賣/
2021/07/05	36	44.24	62.1	43.35	45.00	-26.1	25,605	-0.10%
2021/07/02	108.2	46.19	83.2	46.47	46.75	25	25,442	0.10%	大買/
2021/07/01	86	45.58	108	44.73	45.70	-22	25,329	-0.09%	大賣/
2021/06/30	90	41.86	92	42.15	43.00	-2	25,167	-0.01%
2021/06/29	91	41.08	122	40.61	40.00	-31	25,042	-0.12%	大賣/
2021/06/28	118	41.84	243.1	40.66	41.95	-125.1	24,837	-0.50%	大買/大賣/鉅額交易
2021/06/25	195.1	38.08	56.3	38.10	38.25	138.8	24,650	0.56%	大買/鉅額交易
2021/06/24	99	34.93	105.7	35.35	35.85	-6.7	24,456	-0.03%	大賣/
2021/06/23	46	35.27	44.7	34.53	34.00	1.3	24,267	0.01%
2021/06/22	92	36.27	159.1	37.42	37.75	-67.1	24,098	-0.28%	大賣/
2021/06/21	138.2	33.93	94.7	33.40	34.55	43.5	23,693	0.18%	大買/
2021/06/18	70.4	30.90	97.7	30.37	31.45	-27.3	23,252	-0.12%
2021/06/17	255.7	28.56	119.6	28.09	28.60	136.1	22,777	0.60%	大買/大賣/鉅額交易
2021/06/16	383.6	27.86	332.5	28.07	28.50	51.2	21,933	0.23%	大買/大賣/
2021/06/15	393.4	24.58	421.3	24.88	25.95	-28	20,148	-0.14%	大買/大賣/
2021/06/11	507.5	23.84	452.4	23.97	23.60	55.1	19,019	0.29%	大買/大賣/
2021/06/10	988.1	23.45	954	23.30	23.35	34.1	16,917	0.20%	大買/大賣/
2021/06/09	183.8	21.26	140.3	21.59	22.15	43.5	12,985	0.33%	大買/大賣/
2021/06/08	474	20.01	591.1	19.95	20.15	-117.1	11,996	-0.98%	大買/大賣/鉅額交易
2021/06/07	60	18.33	98.1	18.36	19.15	-38.1	10,330	-0.37%
2021/06/04	49	17.62	47	17.69	17.45	2	9,515	0.02%
2021/06/03	39	17.97	14	17.98	17.85	25	9,430	0.27%
2021/06/02	291	17.92	80	17.86	18.05	211	9,178	2.30%	大買/鉅額交易
2021/06/01	9.5	17.18	0	0.00	17.20	9.5	8,649	0.11%
2021/05/31	7	17.31	9	17.32	17.35	-2	8,591	-0.02%
2021/05/28	19	17.43	13	17.51	17.40	6	8,528	0.07%
2021/05/27	162	17.87	250.1	17.88	17.60	-88.1	8,428	-1.04%	大買/大賣/
2021/05/26	23	17.19	0.1	17.25	17.15	22.9	8,196	0.28%
2021/05/25	37.1	17.40	23	17.29	17.40	14.1	8,126	0.17%
2021/05/24	63	17.87	46.1	17.98	17.55	17	7,969	0.21%
2021/05/21	43	17.48	72.6	17.58	17.40	-29.6	7,593	-0.39%
2021/05/20	143	17.53	136	17.40	17.10	7	7,224	0.10%	大買/大賣/
2021/05/19	85.6	17.20	126.3	17.46	17.20	-40.7	7,018	-0.58%	大賣/
2021/05/18	154.2	17.60	182.5	17.59	17.60	-28.3	6,581	-0.43%	大買/大賣/
2021/05/17	324.4	17.90	132.1	17.94	18.40	192.3	5,996	3.21%	大買/大賣/鉅額交易
2021/05/14	176	16.65	139	16.79	16.75	37	4,869	0.76%	大買/大賣/
2021/05/13	14	15.34	19	14.92	16.10	-5	4,406	-0.11%
2021/05/12	26.3	14.53	16	14.50	14.65	10.3	4,206	0.24%
2021/05/11	12	15.97	0	0.00	15.95	12	4,089	0.29%
2021/05/10	0	0.00	1	16.50	16.50	-1	4,015	-0.02%
2021/05/07	0	0.00	2	16.45	16.40	-2	3,999	-0.05%
2021/05/06	0	0.00	1	16.25	16.35	-1	3,980	-0.03%
2021/05/05	2	16.58	1	16.60	16.45	1	3,947	0.03%
2021/05/04	13	16.69	4	16.29	16.45	9	3,955	0.23%
2021/05/03	5	17.18	1	17.20	17.05	4	3,894	0.10%
2021/04/29	23	17.34	4	17.35	17.30	19	3,852	0.49%
2021/04/28	16	17.60	5	17.65	17.65	11	3,837	0.29%
2021/04/27	0	0.00	2	17.40	17.30	-2	3,743	-0.05%
2021/04/26	10	17.39	2	17.40	17.30	8	3,740	0.21%
2021/04/23	3	17.37	7	17.32	17.30	-4	3,727	-0.11%
2021/04/22	13	18.05	20.4	17.78	17.45	-7.4	3,717	-0.20%
2021/04/21	5	17.82	4	17.88	17.90	1	3,632	0.03%
2021/04/20	40.4	18.01	82	17.73	18.00	-41.6	3,559	-1.17%
2021/04/19	38	17.29	11	17.28	17.40	27	3,244	0.83%
2021/04/16	20	17.23	6	17.24	17.30	14	3,185	0.44%
2021/04/15	11	17.69	18	17.59	17.90	-7	3,041	-0.23%
2021/04/14	19.4	17.43	23	17.60	17.55	-3.6	2,922	-0.12%
2021/04/13	1	17.90	19	18.03	17.80	-18	2,864	-0.63%
2021/04/12	17	17.72	37	17.81	18.20	-20	2,702	-0.74%
2021/04/09	28	17.46	14	17.42	17.35	14	2,500	0.56%
2021/04/08	0	0.00	6	17.05	17.05	-6	2,299	-0.26%
2021/04/06	0.1	16.95	2	17.05	16.95	-1.9	2,322	-0.08%
2021/03/31	1	17.05	1	17.05	17.05	0	2,368	0.00%
2021/03/30	0	17.23	0	0.00	17.10	0	2,405	0.00%
2021/03/29	0	0.00	1	17.35	17.20	-1	2,390	-0.04%
2021/03/26	6	17.21	0	0.00	17.25	6	2,409	0.25%
2021/03/25	0	0.00	1	17.10	17.15	-1	2,417	-0.04%
2021/03/24	5	17.00	2	17.13	17.15	3	2,471	0.12%
2021/03/22	0	0.00	0	17.10	17.15	0	2,465	0.00%
2021/03/19	0	0.00	5	17.10	17.10	-5	2,487	-0.20%
2021/03/18	0.1	17.10	7.2	17.10	17.10	-7	2,558	-0.28%
2021/03/17	1.3	17.21	0.4	17.20	17.20	0.9	2,571	0.03%
2021/03/16	0	0.00	1	17.20	17.15	-1	2,497	-0.04%
2021/03/15	1	17.10	0	0.00	17.10	1	2,509	0.04%
2021/03/11	0.2	17.05	6	17.10	17.15	-5.8	2,550	-0.23%
2021/03/10	0	0.00	3	16.95	16.95	-3	2,519	-0.12%
2021/03/09	3	16.85	1	16.85	16.90	2	2,533	0.08%
2021/03/03	0	16.75	5	16.85	16.85	-5	2,615	-0.19%
2021/03/02	0	17.00	0	0.00	16.75	0	2,625	0.00%
2021/02/26	8	16.81	0	0.00	16.80	8	2,659	0.30%
2021/02/24	1.4	16.89	0.2	16.95	16.85	1.2	2,743	0.05%
2021/02/23	1	16.90	2	16.83	16.95	-1	2,745	-0.04%
2021/02/22	2	16.80	0	0.00	16.75	2	2,736	0.07%
2021/02/19	1	16.60	2.3	16.64	16.65	-1.3	2,740	-0.05%
2021/02/18	1	16.55	3	16.50	16.60	-2	2,781	-0.07%
2021/02/17	3	16.50	0	0.00	16.50	3	2,803	0.11%
2021/02/05	1	16.35	7	16.35	16.40	-6	2,802	-0.21%
2021/02/02	4	16.21	0	0.00	16.20	4	3,094	0.13%
2021/01/29	1.3	16.15	0	0.00	15.95	1.3	3,578	0.04%
2021/01/28	1	16.00	1	16.25	16.10	0	3,783	0.00%
2021/01/26	0	0.00	1	16.40	16.30	-1	3,865	-0.03%
2021/01/25	2	16.63	0	0.00	16.55	2	4,162	0.05%
2021/01/22	10	16.06	1	16.10	16.10	9	4,163	0.22%
2021/01/21	2	16.08	4	16.28	16.00	-2	4,192	-0.05%
2021/01/20	4	16.00	2	16.13	15.95	2	4,184	0.05%
2021/01/19	10.5	16.30	0	0.00	16.35	10.5	4,174	0.25%
2021/01/18	1	16.10	1	16.40	16.40	0	4,168	0.00%
2021/01/15	1	16.50	0	0.00	16.55	1	4,188	0.02%
2021/01/14	2.8	16.93	2	17.25	16.85	0.8	4,248	0.02%
2021/01/12	7	16.73	0	0.00	16.65	7	4,221	0.17%
2021/01/08	4	17.03	0	0.00	17.00	4	4,411	0.09%
2021/01/07	0	0.00	1	17.05	17.10	-1	4,774	-0.02%
2021/01/06	8	17.21	0	0.00	17.05	8	4,808	0.17%
2021/01/04	5	17.40	0	0.00	17.30	5	4,774	0.10%
2020/12/31	4	17.31	1	17.45	17.45	3	4,758	0.06%
2020/12/30	12	17.37	11	17.50	17.35	1	4,737	0.02%
2020/12/29	0	0.00	9	17.32	17.20	-9	4,682	-0.19%
2020/12/28	2	17.25	101	17.33	17.20	-99	4,676	-2.12%	大賣/
2020/12/25	105	17.54	6	17.52	17.50	99	4,625	2.14%	大買/
2020/12/24	9	17.27	24	17.35	17.45	-15	4,591	-0.33%
2020/12/22	39	17.29	18	17.31	16.85	21	4,588	0.46%
2020/12/21	6	17.33	13	17.39	17.40	-7	4,620	-0.15%
2020/12/18	0	0.00	4	17.25	17.05	-4	4,562	-0.09%
2020/12/17	1	17.00	0	0.00	17.00	1	4,528	0.02%
2020/12/16	0	0.00	0.6	16.85	16.95	-0.6	4,564	-0.01%
2020/12/15	0	0.00	4	17.01	16.85	-4	4,741	-0.08%
2020/12/14	2	17.13	11	17.16	17.20	-9	4,772	-0.19%
2020/12/11	3	16.62	4	16.60	16.65	-1	4,720	-0.02%
2020/12/10	1	17.00	1	16.95	16.85	0	4,697	0.00%
2020/12/09	0	0.00	1	17.25	17.10	-1	4,687	-0.02%
2020/12/08	0	0.00	4	17.04	17.15	-4	4,740	-0.08%
2020/12/07	1.2	16.75	0	0.00	16.85	1.2	4,780	0.03%
2020/12/04	2	16.80	10	16.90	16.75	-8	4,793	-0.17%
2020/12/03	2	16.85	8	16.95	16.90	-6	4,781	-0.13%
2020/12/02	0	0.00	2	17.00	16.90	-2	4,791	-0.04%
2020/12/01	1	17.00	5	17.10	17.00	-4	4,824	-0.08%
2020/11/30	0	0.00	5	17.18	17.15	-5	4,856	-0.10%
2020/11/27	3	17.00	6	17.00	17.00	-3	4,915	-0.06%
2020/11/26	4	16.85	0	0.00	16.90	4	4,962	0.08%
2020/11/25	26	16.87	12	16.88	16.80	14	4,990	0.28%
2020/11/24	2	16.98	0	0.00	17.00	2	4,971	0.04%
2020/11/23	4	17.33	3	17.52	17.35	1	4,924	0.02%
2020/11/20	2	17.45	2	17.50	17.45	0	5,025	0.00%
2020/11/19	15	17.34	22	17.30	17.35	-7	5,294	-0.13%
2020/11/18	3	17.30	3	17.38	17.35	0	5,359	0.00%
2020/11/17	5	17.19	5	17.25	17.25	0	5,357	0.00%
2020/11/16	0	0.00	1	17.45	17.35	-1	5,409	-0.02%
2020/11/13	0.8	17.30	11	17.40	17.45	-10.2	5,442	-0.19%
2020/11/12	4	17.40	3	17.48	17.25	1	5,438	0.02%
2020/11/11	11	17.50	11	17.40	17.35	0	5,426	0.00%
2020/11/10	19	17.77	1	17.75	17.70	18	5,350	0.34%
2020/11/09	20	18.19	40	18.00	18.20	-20	5,196	-0.38%
2020/11/06	12	17.90	8	17.66	17.45	4	4,885	0.08%
2020/11/05	10	17.49	17	17.77	17.85	-7	4,739	-0.15%
2020/11/04	1	17.15	21	17.12	17.10	-20	4,665	-0.43%
2020/11/03	0	0.00	2	17.10	17.20	-2	4,638	-0.04%
2020/11/02	104	17.35	45	17.37	17.20	59	4,600	1.28%	大買/
2020/10/30	1	17.05	3	16.92	16.70	-2	4,303	-0.05%
2020/10/29	0	0.00	27	16.59	16.80	-27	4,256	-0.63%
2020/10/27	0	0.00	0	16.65	16.75	0	4,214	0.00%
2020/10/26	1	16.70	0	16.75	16.70	1	4,219	0.02%
2020/10/23	3	16.87	0	0.00	16.75	3	4,249	0.07%
2020/10/22	0	0.00	11	16.85	16.80	-11	4,258	-0.26%
2020/10/21	1	16.60	1.5	16.58	16.55	-0.5	4,196	-0.01%
2020/10/19	4	16.35	10	16.42	16.35	-6	4,253	-0.14%
2020/10/16	37	16.69	25	16.78	16.45	12	4,255	0.28%
2020/10/15	43	17.06	23	16.55	17.10	20	4,084	0.49%
2020/10/14	0	0.00	26	16.09	16.05	-26	3,773	-0.69%
2020/10/13	15	15.87	5	15.89	15.85	10	3,839	0.26%
2020/10/12	5	15.70	0	0.00	15.55	5	3,905	0.13%
2020/10/08	6	15.75	0	0.00	15.75	6	4,013	0.15%
2020/10/07	4	15.75	24	15.75	15.80	-20	4,115	-0.49%
2020/10/06	2	15.78	0	0.00	15.80	2	4,262	0.05%
2020/10/05	3	15.70	1	15.75	15.70	2	4,364	0.05%
2020/09/29	3	15.45	0	0.00	15.50	3	4,538	0.07%
2020/09/28	6	15.43	2	15.55	15.55	4	4,671	0.09%
2020/09/25	4	15.39	0	0.00	15.35	4	4,846	0.08%
2020/09/24	7	15.54	0	0.00	15.45	7	5,227	0.13%
2020/09/23	14	16.05	6	16.10	15.95	8	5,783	0.14%
2020/09/22	5	16.15	39	16.20	16.25	-34	5,784	-0.59%
2020/09/21	2	16.40	5	16.61	16.40	-3	5,820	-0.05%
2020/09/18	37	16.92	29	16.80	16.65	8	5,810	0.14%
2020/09/17	7	16.31	28	16.34	16.50	-21	5,717	-0.37%
2020/09/16	2	16.15	0	0.00	16.20	2	5,684	0.04%
2020/09/15	0	0.00	40	16.22	16.15	-40	5,690	-0.70%
2020/09/14	0	0.00	20	16.23	16.30	-20	5,739	-0.35%
2020/09/11	10	16.27	12	16.30	16.15	-2	5,808	-0.03%
2020/09/10	22	16.38	29	16.19	16.00	-7	5,804	-0.12%
2020/09/09	1	15.80	14	15.80	15.80	-13	5,840	-0.22%
2020/09/08	0	0.00	18	15.99	16.00	-18	5,855	-0.31%
2020/09/07	45	15.99	54	16.09	15.95	-9	5,909	-0.15%
2020/09/04	1	16.10	0	0.00	16.10	1	6,053	0.02%
2020/09/03	14	16.56	0	0.00	16.35	14	6,069	0.23%
2020/09/02	13	16.67	1	16.60	16.60	12	6,117	0.20%
2020/09/01	2	16.60	5.2	16.38	16.35	-3.2	6,109	-0.05%
2020/08/31	3	16.27	0.2	16.20	16.25	2.8	6,138	0.05%
2020/08/27	2	16.08	0	0.00	16.00	2	6,286	0.03%
2020/08/26	1	16.40	1	16.50	16.20	0	6,542	0.00%
2020/08/25	11	16.35	18	16.26	16.65	-7	6,454	-0.11%
2020/08/24	13	16.08	31	15.96	15.90	-18	6,269	-0.29%
2020/08/21	13	15.65	9	15.63	15.60	4	6,248	0.06%
2020/08/20	7	15.49	0	0.00	15.40	7	6,313	0.11%
2020/08/19	1	16.15	7	16.19	16.00	-6	6,380	-0.09%
2020/08/17	0	15.90	1	16.00	16.00	-1	6,525	-0.02%
2020/08/14	0	0.00	2	15.80	15.70	-2	6,647	-0.03%
2020/08/12	0	0.00	2	15.80	15.85	-2	6,946	-0.03%
2020/08/11	6	15.96	2	16.03	15.85	4	7,281	0.05%
2020/08/10	22	16.13	47	16.00	15.95	-25	8,061	-0.31%
2020/08/07	15	15.63	0	0.00	15.55	15	8,369	0.18%
2020/08/05	10	15.60	3	15.63	15.65	7	9,837	0.07%
2020/08/04	10	15.40	0	0.00	15.35	10	10,193	0.10%
2020/08/03	2	15.40	0	0.00	15.25	2	10,377	0.02%
2020/07/31	1	15.40	1	15.45	15.50	0	10,532	0.00%
2020/07/30	1	15.60	35	15.58	15.60	-34	10,706	-0.32%
2020/07/29	32	14.98	1	14.90	15.25	31	10,805	0.29%
2020/07/28	10	14.93	11	15.00	14.70	-1	10,861	-0.01%
2020/07/27	6	15.31	0	0.00	15.20	6	10,938	0.05%
2020/07/24	4	15.38	0	0.00	15.30	4	10,938	0.04%
2020/07/23	3	15.72	60	15.75	15.70	-57	10,946	-0.52%
2020/07/22	5	15.83	3	15.85	15.85	2	11,124	0.02%
2020/07/21	10	15.80	2	15.75	15.75	8	11,209	0.07%
2020/07/20	10	15.68	31	15.67	15.65	-21	11,208	-0.19%
2020/07/17	6	16.02	7	16.10	15.95	-1	11,159	-0.01%
2020/07/16	8	16.55	3	16.63	16.25	5	11,111	0.04%
2020/07/15	31	17.47	1	17.20	17.20	30	11,045	0.27%
2020/07/14	3	17.58	6	17.70	17.55	-3	10,995	-0.03%
2020/07/13	10	17.70	23	17.46	17.70	-13	10,934	-0.12%
2020/07/10	30	17.17	15	17.12	17.00	15	11,024	0.14%
2020/07/09	20	17.65	15	17.51	17.40	5	10,975	0.05%
2020/07/08	18	17.59	1	17.65	17.60	17	11,079	0.15%
2020/07/07	45	17.93	16	17.75	17.60	29	11,074	0.26%
2020/07/06	24	18.03	13	17.92	17.95	11	10,953	0.10%
2020/07/03	80	17.68	91	17.51	17.55	-11	10,785	-0.10%
2020/07/02	40	17.45	51.8	17.61	17.80	-11.8	10,372	-0.11%
2020/07/01	4	16.20	11	16.20	16.20	-7	9,737	-0.07%
2020/06/30	5	16.12	2	16.15	16.10	3	9,700	0.03%
2020/06/29	3	15.82	12	15.77	15.85	-9	9,651	-0.09%
2020/06/24	12	15.95	5	15.90	15.85	7	9,629	0.07%
2020/06/23	11	16.00	0	0.00	15.90	11	9,570	0.11%
2020/06/22	8	16.17	1	16.05	16.10	7	9,603	0.07%
2020/06/19	17	16.35	10	16.50	16.15	7	9,611	0.07%
2020/06/18	59	16.37	22	16.35	16.35	37	9,566	0.39%
2020/06/17	24	16.18	105	16.12	16.10	-81	9,491	-0.85%	大賣/
2020/06/16	20	16.05	12	16.10	16.10	8	9,457	0.08%
2020/06/15	4	15.70	1	15.60	15.65	3	9,440	0.03%
2020/06/12	14	15.30	9	15.29	15.55	5	9,420	0.05%
2020/06/11	6	16.14	6	16.04	15.75	0	9,399	0.00%
2020/06/10	41	16.05	25	16.12	16.15	16	9,275	0.17%
2020/06/09	51	16.27	45	16.21	16.00	6	9,269	0.06%
2020/06/08	22	15.98	63	16.09	16.05	-41	9,227	-0.44%
2020/06/05	5	15.83	6	15.86	15.80	-1	9,221	-0.01%
2020/06/04	7	15.91	10	15.93	15.90	-3	9,304	-0.03%
2020/06/03	69	16.09	22	16.11	16.00	47	9,287	0.51%
2020/06/02	68	16.35	53	16.41	16.30	15	9,129	0.16%
2020/06/01	18	15.77	19	15.79	15.80	-1	8,854	-0.01%
2020/05/29	26	15.73	12	15.81	15.85	14	8,807	0.16%
2020/05/28	6	15.66	0	0.00	15.55	6	8,738	0.07%
2020/05/27	4	15.73	0	0.00	15.70	4	8,731	0.05%
2020/05/26	76	15.97	11.6	15.93	15.95	64.4	8,758	0.74%
2020/05/25	13	15.44	6	15.48	15.60	7	8,635	0.08%
2020/05/22	18	15.87	4	15.71	15.55	14	8,610	0.16%
2020/05/21	36	15.44	2	15.70	15.60	34	8,558	0.40%
2020/05/20	12	15.97	20	15.91	15.70	-8	8,524	-0.09%
2020/05/19	17	15.84	5	16.16	15.75	12	8,516	0.14%
2020/05/18	31	15.36	24	15.38	15.55	7	8,593	0.08%
2020/05/15	91	16.18	43	16.12	15.75	48	8,990	0.53%
2020/05/14	90	17.86	97.8	17.84	17.45	-7.8	8,293	-0.09%
2020/05/13	159	18.34	163	18.00	17.90	-4	7,864	-0.05%	大買/大賣/
2020/05/12	74	17.35	27	16.98	17.40	47	6,924	0.68%
2020/05/11	9	16.49	34.6	16.54	16.55	-25.6	6,382	-0.40%
2020/05/08	17	15.25	25	15.18	15.05	-8	6,017	-0.13%
2020/05/07	11	14.96	12	15.01	15.10	-1	5,821	-0.02%
2020/05/06	20	14.39	4	14.43	14.60	16	5,649	0.28%
2020/05/05	15	13.79	10	13.99	14.00	5	5,461	0.09%
2020/05/04	16	13.44	3	13.53	13.45	13	5,317	0.24%
2020/04/30	46	13.57	13	13.47	13.25	33	5,214	0.63%
2020/04/29	0	0.00	2	13.10	13.10	-2	5,079	-0.04%
2020/04/28	5	13.38	35	13.25	13.05	-30	5,051	-0.59%
2020/04/27	27	13.22	21	13.27	13.30	6	4,986	0.12%
2020/04/24	10	12.56	10	12.42	12.55	0	4,781	0.00%
2020/04/23	1	12.25	1	12.40	12.45	0	4,658	0.00%
2020/04/22	1	12.20	0	0.00	12.25	1	4,614	0.02%
2020/04/21	10	12.37	50	12.20	12.00	-40	4,576	-0.87%
2020/04/20	6	12.27	1	12.25	12.35	5	4,499	0.11%
2020/04/17	6	12.33	16	12.28	12.10	-10	4,465	-0.22%
2020/04/16	27	12.43	9	12.30	12.30	18	4,395	0.41%
2020/04/15	22	12.43	43	12.22	12.45	-21	4,350	-0.48%
2020/04/14	4	11.93	1	11.85	11.85	3	4,120	0.07%
2020/04/13	35	11.89	12	11.93	11.85	23	4,060	0.57%
2020/04/10	2	11.45	1	11.45	11.45	1	3,850	0.03%
2020/04/08	2	10.45	4	10.60	10.60	-2	3,775	-0.05%
2020/04/07	3	10.25	2	10.30	10.45	1	3,751	0.03%
2020/04/06	3	10.10	0	0.00	10.20	3	3,740	0.08%
2020/03/31	0	10.10	2	10.00	10.00	-2	3,763	-0.05%
2020/03/30	2	10.10	0	0.00	10.10	2	4,006	0.05%
2020/03/27	2	10.48	1	10.25	10.15	1	4,040	0.02%
2020/03/26	0	0.00	3	10.36	10.40	-3	4,200	-0.07%
2020/03/25	3	10.13	8	10.32	10.10	-5	4,308	-0.12%
2020/03/24	6	9.90	5	9.94	9.90	1	4,301	0.02%
2020/03/23	3	9.65	0	0.00	9.54	3	4,283	0.07%
2020/03/20	20	9.90	1	9.70	10.00	19	4,271	0.44%
2020/03/19	14	9.76	15	9.72	9.30	-1	4,231	-0.02%
2020/03/18	5	10.44	4	10.29	10.20	1	4,130	0.02%
2020/03/17	2	10.60	2	10.45	10.30	0	4,094	0.00%
2020/03/16	11	11.07	17.7	10.85	10.80	-6.7	4,043	-0.17%
2020/03/13	5	10.63	2.5	10.65	11.05	2.5	3,995	0.06%
2020/03/12	1	11.50	3	11.50	11.50	-2	3,924	-0.05%
2020/03/11	8	12.27	4	12.26	11.90	4	3,842	0.10%
2020/03/10	11	11.93	6	12.05	12.20	5	3,761	0.13%
2020/03/09	1	11.45	3	11.40	11.30	-2	3,579	-0.06%
2020/03/05	3	11.90	0	0.00	11.90	3	3,505	0.09%
2020/03/04	0	0.00	11	11.90	11.85	-11	3,487	-0.32%
2020/03/03	0	0.00	5	12.07	12.00	-5	3,472	-0.14%
2020/03/02	13	11.72	8	11.80	11.80	5	3,427	0.15%
2020/02/27	16	12.19	20	11.86	11.85	-4	3,363	-0.12%
2020/02/26	10	12.20	13	12.19	12.25	-3	3,242	-0.09%
2020/02/25	13	11.90	1	11.95	12.05	12	3,198	0.38%
2020/02/24	34	12.15	12	12.26	12.15	22	3,125	0.70%
2020/02/21	13	12.50	19	12.47	12.40	-6	3,030	-0.20%
2020/02/20	10	12.64	35	12.68	12.75	-25	2,905	-0.86%
2020/02/19	215	12.60	190	12.78	12.60	25	2,780	0.90%	大買/大賣/
2020/02/18	24	12.58	63	12.51	12.65	-39	2,495	-1.56%
2020/02/17	27	11.44	0	0.00	11.50	27	1,754	1.54%
2020/02/14	0	0.00	1	10.70	10.95	-1	1,619	-0.06%
2020/02/11	1	10.70	0	0.00	10.65	1	1,604	0.06%
2020/01/31	0.1	10.40	0	0.00	10.45	0.1	1,694	0.01%
2020/01/30	0	0.00	7	10.30	10.20	-7	1,673	-0.42%
2020/01/20	1	10.95	1	10.85	10.85	0	1,638	0.00%
2020/01/17	0	0.00	8	10.85	10.85	-8	1,633	-0.49%
2020/01/15	0	10.75	0	0.00	10.75	0	1,641	0.00%
2020/01/13	0	0.00	2	10.75	10.70	-2	1,639	-0.12%
2020/01/08	0	0.00	1	10.70	10.65	-1	1,619	-0.06%
2020/01/06	0	0.00	3	10.92	10.90	-3	1,603	-0.19%
2020/01/03	4	11.03	45	10.86	11.00	-41	1,593	-2.57%
2020/01/02	0	0.00	8.4	11.29	11.20	-8.4	1,569	-0.54%
2019/12/31	0	0.00	15	11.25	11.30	-15	1,561	-0.96%
2019/12/30	0	0.00	3	11.40	11.25	-3	1,571	-0.19%
2019/12/27	2	11.35	0	0.00	11.30	2	1,579	0.13%
2019/12/26	8	11.48	10	11.45	11.45	-2	1,588	-0.13%
2019/12/25	59	11.36	0	0.00	11.45	59	1,534	3.84%
2019/12/24	4	11.26	31	11.33	11.15	-27	1,277	-2.11%
2019/12/23	44	11.67	16	11.38	11.45	28	1,265	2.21%
2019/12/20	2	11.25	9	11.83	11.90	-7	1,067	-0.66%
2019/12/19	5	10.81	0	0.00	10.85	5	882	0.57%
2019/12/11	0	0.00	2	10.45	10.50	-2	866	-0.23%
2019/12/09	0	0.00	1	10.30	10.25	-1	851	-0.12%
2019/12/06	1.4	10.22	0	0.00	10.20	1.4	855	0.16%
2019/12/05	0	0.00	0	10.15	10.20	0	863	0.00%
2019/11/28	0	0.00	6	10.25	10.25	-6	1,009	-0.59%
2019/11/26	0	0.00	3	10.25	10.25	-3	1,028	-0.29%
2019/11/25	0	0.00	1	10.25	10.30	-1	1,024	-0.10%
2019/11/20	2	10.20	2	10.15	10.20	0	1,016	0.00%
2019/11/15	7	10.21	0	0.00	10.20	7	1,014	0.69%
2019/11/14	2	10.15	0	0.00	10.15	2	1,017	0.20%
2019/11/11	1	10.40	4	10.40	10.40	-3	1,011	-0.30%
2019/11/08	0	0.00	1	10.70	10.70	-1	1,098	-0.09%
2019/11/07	7	10.69	10	10.70	10.75	-3	1,085	-0.28%
2019/10/29	0	0.00	5	10.30	10.35	-5	1,001	-0.50%
2019/10/24	4	10.35	0	0.00	10.40	4	1,010	0.40%
2019/10/22	0	0.00	6	10.35	10.35	-6	1,031	-0.58%
2019/10/21	2	10.35	0	0.00	10.40	2	1,042	0.19%
2019/10/18	4	10.35	0	0.00	10.30	4	1,047	0.38%
2019/10/16	2	10.25	0	0.00	10.30	2	1,053	0.19%
2019/10/15	2	10.30	0	0.00	10.30	2	1,057	0.19%
2019/10/07	2	10.50	0	0.00	10.40	2	1,200	0.17%
2019/10/04	4	10.72	0	0.00	10.55	4	1,205	0.33%
2019/10/03	0	10.60	0	0.00	10.65	0	1,208	0.00%
2019/10/02	3	10.30	1	10.70	10.70	2	1,198	0.17%
2019/10/01	2	10.55	0	0.00	10.45	2	1,179	0.17%
2019/09/19	0	0.00	7	10.45	10.50	-7	1,136	-0.62%
2019/09/18	2	10.60	0	0.00	10.50	2	1,140	0.18%
2019/09/10	2	10.60	1	10.65	10.65	1	1,198	0.08%
2019/09/09	1	10.50	0	0.00	10.55	1	1,259	0.08%
2019/09/05	2	10.80	2	10.75	10.65	0	1,285	0.00%
2019/09/04	1	10.25	9	10.30	10.55	-8	1,216	-0.66%
2019/09/03	10	10.27	2	10.40	10.30	8	1,210	0.66%
2019/08/30	1	9.86	0	0.00	9.85	1	1,173	0.09%
2019/08/28	0	0.00	1	9.86	9.89	-1	1,166	-0.09%
2019/08/22	0	0.00	1	10.00	9.97	-1	1,212	-0.08%
2019/08/21	0.5	9.90	0	0.00	9.95	0.5	1,216	0.04%
2019/08/19	2	9.80	0	0.00	9.76	2	1,219	0.16%
2019/08/16	2	9.84	0	0.00	9.80	2	1,214	0.16%
2019/08/12	2	9.91	0	0.00	9.91	2	1,099	0.18%
2019/08/05	2	9.88	0	0.00	9.88	2	1,139	0.18%
2019/08/02	0	0.00	8	10.10	9.99	-8	1,130	-0.71%
2019/07/29	1	10.35	1	10.25	10.25	0	1,134	0.00%
2019/07/25	5	10.33	2	10.35	10.35	3	1,133	0.26%
2019/07/24	1	10.35	0	0.00	10.25	1	1,108	0.09%
2019/07/18	1	10.45	0	0.00	10.45	1	1,102	0.09%
2019/07/17	3	10.55	12	10.55	10.60	-9	1,109	-0.81%
2019/07/16	7	10.64	0	0.00	10.65	7	1,113	0.63%
2019/07/15	2	10.45	0	0.00	10.30	2	1,072	0.19%
2019/07/11	13	10.70	10	10.65	10.60	3	1,065	0.28%
2019/07/10	0	0.00	15	10.92	10.85	-15	1,037	-1.45%
2019/07/05	5	11.20	0	0.00	11.20	5	1,031	0.48%
2019/07/01	1	11.30	5	11.25	11.20	-4	1,131	-0.35%
2019/06/28	1	11.20	0	0.00	11.20	1	1,140	0.09%
2019/06/26	0	0.00	0	11.25	11.25	0	1,179	0.00%
2019/06/24	1	11.45	0	0.00	11.45	1	1,328	0.08%
2019/06/21	14	11.54	13	11.64	11.45	1	1,351	0.07%
2019/06/20	2	11.60	0	0.00	11.65	2	1,341	0.15%
2019/06/19	3	11.50	0	0.00	11.55	3	1,341	0.23%
2019/06/18	3.4	11.44	0	0.00	11.45	3.4	1,337	0.25%
2019/06/17	0.2	12.40	0	0.00	12.40	0.2	1,299	0.02%
2019/06/14	1	12.45	0	0.00	12.50	1	1,240	0.08%
2019/06/13	7	12.36	4	12.35	12.40	3	1,261	0.24%
2019/06/06	12	12.33	0	0.00	12.30	12	1,281	0.94%
2019/06/05	3	12.30	0	0.00	12.30	3	1,290	0.23%
2019/05/31	1	12.25	0	0.00	12.25	1	1,320	0.08%
2019/05/29	0	0.00	3	12.10	12.35	-3	1,307	-0.23%
2019/05/28	0	0.00	2	11.95	12.10	-2	1,298	-0.15%
2019/05/27	1	11.90	0	0.00	11.95	1	1,307	0.08%
2019/05/21	2	11.90	3	11.90	11.90	-1	1,379	-0.07%
2019/05/20	3	11.80	0	0.00	11.80	3	1,389	0.22%
2019/05/17	3	11.90	0	0.00	11.85	3	1,468	0.20%
2019/05/15	0	0.00	2	12.00	12.05	-2	1,477	-0.14%
2019/05/13	2	11.90	0	0.00	11.90	2	1,486	0.13%
2019/05/10	2	12.35	5	12.35	12.35	-3	1,481	-0.20%
2019/05/08	1	12.30	0	0.00	12.30	1	1,470	0.07%
2019/05/07	0	0.00	0	12.40	12.40	0	1,472	0.00%
2019/05/06	0	0.00	1	12.45	12.40	-1	1,480	-0.07%
2019/05/03	0	0.00	6	12.55	12.55	-6	1,472	-0.41%
2019/05/02	1	12.50	0	0.00	12.55	1	1,479	0.07%
2019/04/30	7	12.44	0	0.00	12.45	7	1,481	0.47%
2019/04/26	2	12.30	0	0.00	12.30	2	1,497	0.13%
2019/04/24	1	12.35	2	12.35	12.30	-1	1,508	-0.07%
2019/04/23	2	12.38	1	12.45	12.30	1	1,511	0.07%
2019/04/17	0	0.00	1	12.75	12.75	-1	1,485	-0.07%
2019/04/11	1	12.90	0	0.00	12.90	1	1,490	0.07%
2019/04/10	0	0.00	3	13.10	13.00	-3	1,483	-0.20%
2019/04/09	4	13.10	2	13.05	13.05	2	1,483	0.13%
2019/04/08	0	12.90	0	0.00	12.90	0	1,434	0.00%
2019/04/02	10	13.13	0	0.00	13.00	10	1,421	0.70%
2019/04/01	10	13.15	0	0.00	13.10	10	1,418	0.70%
2019/03/29	0	13.10	0	0.00	13.20	0	1,410	0.00%
2019/03/28	0	0.00	3	13.23	13.05	-3	1,409	-0.21%
2019/03/27	3	13.40	13	13.45	13.30	-10	1,441	-0.69%
2019/03/26	2	13.15	2	13.00	13.45	0	1,336	0.00%
2019/03/25	1	12.95	0	0.00	12.90	1	1,435	0.07%
2019/03/22	0.2	12.90	0	0.00	12.95	0.2	1,585	0.01%
2019/03/20	0	0.00	3	13.00	12.90	-3	1,774	-0.17%
2019/03/19	0	0.00	1	13.05	13.00	-1	1,799	-0.06%
2019/03/18	1	13.10	0	0.00	12.95	1	1,844	0.05%
2019/03/13	1	12.85	0	0.00	12.90	1	1,822	0.05%
2019/03/12	1	12.90	0	0.00	12.95	1	1,840	0.05%
2019/03/07	0.2	12.95	1	12.95	12.95	-0.8	1,872	-0.04%
2019/03/06	0	12.95	0	0.00	13.00	0	1,890	0.00%
2019/03/05	0	12.90	0	0.00	13.00	0	1,888	0.00%
2019/03/04	1.5	13.03	2	13.05	13.05	-0.5	1,972	-0.03%
2019/02/27	0	0.00	16	12.95	12.95	-16	1,983	-0.81%
2019/02/26	0	13.00	0	0.00	13.00	0	1,993	0.00%
2019/02/22	0	0.00	1	13.00	13.10	-1	2,040	-0.05%
2019/02/21	1	13.05	0	0.00	13.05	1	2,166	0.05%
2019/02/20	1	13.30	0	0.00	13.20	1	2,328	0.04%
2019/02/19	0	0.00	1	13.15	13.10	-1	2,328	-0.04%
2019/02/18	3	12.90	1	13.05	13.15	2	2,373	0.08%
2019/02/12	1	13.20	0	0.00	13.20	1	2,515	0.04%
2019/02/11	2	13.05	0	0.00	13.05	2	2,518	0.08%
2019/01/30	0	13.20	0	0.00	13.20	0	2,510	0.00%
2019/01/28	0	13.20	0	0.00	13.25	0	2,566	0.00%
2019/01/25	0.8	13.15	0	0.00	13.25	0.8	2,616	0.03%
2019/01/11	0	0.00	12	13.31	13.25	-12	3,338	-0.36%
2019/01/10	3	13.40	0	0.00	13.35	3	3,587	0.08%
2019/01/09	0	0.00	5	13.30	13.35	-5	3,747	-0.13%
2019/01/08	0	0.00	1	13.35	13.25	-1	3,978	-0.03%
2019/01/07	1	13.30	1	13.40	13.25	0	4,088	0.00%
2019/01/02	10	13.30	10	13.15	13.15	0	4,182	0.00%
2018/12/27	3	13.27	2	13.28	13.15	1	4,233	0.02%
2018/12/25	8	13.14	0	0.00	13.20	8	4,282	0.19%
2018/12/24	3	13.40	0	0.00	13.40	3	4,265	0.07%
2018/12/22	3	13.32	0	0.00	13.35	3	4,257	0.07%
2018/12/20	6	13.32	5	13.45	13.30	1	4,247	0.02%
2018/12/18	8	14.03	6	13.60	13.60	2	4,242	0.05%
2018/12/17	18	14.58	12	14.58	14.55	6	4,124	0.15%
2018/12/14	1	14.00	10	14.00	14.20	-9	3,983	-0.23%
2018/12/13	35	14.10	43	13.87	13.80	-8	3,897	-0.21%
2018/12/12	1	13.80	0	0.00	13.90	1	3,812	0.03%
2018/12/11	8	13.81	3	13.80	13.70	5	3,783	0.13%
2018/12/10	1	13.30	0	0.00	13.30	1	3,746	0.03%
2018/12/07	1	13.40	1	13.55	13.45	0	3,748	0.00%
2018/12/06	1	13.50	5	13.44	13.35	-4	3,762	-0.11%
2018/12/05	0	0.00	5	13.70	13.65	-5	3,739	-0.13%
2018/12/04	0	0.00	20	13.95	13.90	-20	3,748	-0.53%
2018/12/03	0.4	13.90	0	0.00	14.00	0.4	3,758	0.01%
2018/11/30	5	13.80	0	0.00	13.85	5	3,746	0.13%
2018/11/29	3	13.78	8	13.93	13.70	-5	3,743	-0.13%
2018/11/28	8	13.85	0	0.00	13.85	8	3,726	0.21%
2018/11/27	20	14.10	0	0.00	13.85	20	3,723	0.54%
2018/11/20	10	14.40	11	14.19	14.15	-1	3,694	-0.03%
2018/11/19	23	13.86	33	13.81	13.95	-10	3,601	-0.28%
2018/11/16	4	13.45	0	0.00	13.40	4	3,534	0.11%
2018/11/15	1	13.65	0	0.00	13.55	1	3,504	0.03%
2018/11/14	0	0.00	3	13.90	14.00	-3	3,462	-0.09%
2018/11/13	6	14.03	1	14.05	14.00	5	3,438	0.15%
2018/11/09	0	13.90	5	13.85	13.95	-5	3,342	-0.15%
2018/11/06	1	13.65	0	0.00	13.45	1	3,478	0.03%
2018/11/05	0	0.00	1	13.80	13.80	-1	3,471	-0.03%
2018/11/02	1	13.90	1	14.05	13.80	0	3,455	0.00%
2018/11/01	1	13.90	1	14.10	13.75	0	3,406	0.00%
2018/10/31	2	13.75	5	13.96	13.90	-3	3,343	-0.09%
2018/10/30	1	13.35	1	13.20	13.20	0	3,203	0.00%
2018/10/29	14	13.23	1	13.10	13.15	13	3,211	0.40%
2018/10/26	0	0.00	28	12.91	12.85	-28	3,192	-0.88%
2018/10/25	1	12.90	0	0.00	13.10	1	3,168	0.03%
2018/10/24	3	13.57	10	13.60	13.30	-7	3,157	-0.22%
2018/10/23	5	13.89	0	0.00	13.80	5	3,108	0.16%
2018/10/19	6	14.03	2	13.98	14.00	4	3,204	0.12%
2018/10/18	13	14.12	20	14.05	14.40	-7	3,094	-0.23%
2018/10/17	5	13.50	5	13.46	13.65	0	2,852	0.00%
2018/10/16	50	13.25	58	13.35	13.25	-8	2,719	-0.29%
2018/10/15	1	12.70	0	0.00	12.65	1	2,523	0.04%
2018/10/12	0	0.00	1	12.00	12.10	-1	2,516	-0.04%
2018/10/11	8	11.52	0	0.00	11.45	8	2,510	0.32%
2018/10/09	7	12.60	0	0.00	12.70	7	2,466	0.28%
2018/10/05	2	13.00	11	13.00	12.75	-9	2,516	-0.36%
2018/10/04	0	0.00	2	13.40	13.40	-2	2,557	-0.08%
2018/10/03	4	13.98	0	0.00	13.60	4	2,559	0.16%
2018/09/28	3	14.35	0	0.00	14.35	3	2,553	0.12%
2018/09/25	3	14.35	1	14.35	14.30	2	2,576	0.08%
2018/09/21	1	14.35	0	0.00	14.35	1	2,592	0.04%
2018/09/19	0	0.00	1	14.45	14.35	-1	2,641	-0.04%
2018/09/18	7	14.32	0	0.00	14.30	7	2,650	0.26%
2018/09/17	0	0.00	4	14.45	14.45	-4	2,652	-0.15%
2018/09/14	5	14.35	0	0.00	14.35	5	2,681	0.19%
2018/09/13	1	14.30	0	0.00	14.30	1	2,714	0.04%
2018/09/12	6.4	14.35	1	14.40	14.30	5.4	2,805	0.19%
2018/09/06	1	14.50	0	0.00	14.80	1	2,902	0.03%
2018/09/05	1	14.65	0	0.00	14.65	1	2,923	0.03%
2018/09/04	2	14.75	0	0.00	14.70	2	2,959	0.07%
2018/09/03	5	14.70	0	0.00	14.75	5	3,004	0.17%
2018/08/31	1	14.75	1	14.75	15.00	0	3,040	0.00%
2018/08/30	11	15.04	0	0.00	14.90	11	3,092	0.36%
2018/08/29	23	14.91	19.4	15.02	15.00	3.6	3,186	0.11%
2018/08/28	0	0.00	1	14.75	14.75	-1	3,146	-0.03%
2018/08/24	14	14.66	0	0.00	14.65	14	3,306	0.42%
2018/08/23	0	0.00	23	14.80	14.95	-23	3,310	-0.69%
2018/08/22	2	14.35	0	0.00	14.35	2	3,294	0.06%
2018/08/17	0	0.00	1	14.40	14.50	-1	3,554	-0.03%
2018/08/16	10	14.55	0	0.00	14.35	10	3,703	0.27%
2018/08/15	10	14.60	19	15.00	14.60	-9	3,744	-0.24%
2018/08/14	0	0.00	14	15.10	15.15	-14	3,688	-0.38%
2018/08/13	14.2	14.65	0	0.00	14.65	14.2	3,677	0.39%
2018/08/10	0	0.00	1	15.05	15.10	-1	3,639	-0.03%
2018/08/09	1	14.80	0.8	14.90	15.00	0.2	3,656	0.01%
2018/08/07	1	14.75	0	0.00	14.80	1	3,834	0.03%
2018/08/06	1.2	15.15	1	14.90	14.90	0.2	3,906	0.01%
2018/08/02	0	0.00	1	14.70	14.50	-1	4,098	-0.02%
2018/07/31	2	15.23	2	15.30	14.85	0	4,151	0.00%
2018/07/30	0	0.00	16	14.85	14.85	-16	4,187	-0.38%
2018/07/27	0	0.00	17	15.15	15.10	-17	4,317	-0.39%
2018/07/26	5.2	15.16	7	15.14	15.25	-1.8	4,310	-0.04%
2018/07/25	7	14.42	7.6	14.57	14.85	-0.6	4,212	-0.01%
2018/07/24	0	0.00	1.6	13.61	13.65	-1.6	4,231	-0.04%
2018/07/23	4	14.30	0	0.00	13.85	4	4,259	0.09%
2018/07/10	20	13.30	3	13.35	13.40	17	4,313	0.39%
2018/07/09	0	0.00	3	12.30	12.65	-3	4,272	-0.07%
2018/07/05	2	12.45	0	0.00	12.20	2	4,417	0.05%
2018/06/28	0	0.00	15	12.92	12.95	-15	5,160	-0.29%
2018/06/27	0	0.00	6	13.00	13.05	-6	5,204	-0.12%
2018/06/26	0	0.00	1	13.00	13.00	-1	5,290	-0.02%
2018/06/25	1	13.20	0	0.00	13.20	1	5,337	0.02%
2018/06/21	5	13.25	1	13.30	13.30	4	5,498	0.07%
2018/06/20	3	13.30	0	0.00	13.30	3	5,620	0.05%
2018/06/19	2	13.30	0	0.00	13.25	2	5,967	0.03%
2018/06/15	1	13.25	0	0.00	13.40	1	6,618	0.02%
2018/06/12	0	0.00	1	13.30	13.35	-1	6,871	-0.01%
2018/06/11	6	13.41	0	0.00	13.35	6	6,883	0.09%
2018/06/08	8	13.21	0	0.00	13.15	8	6,885	0.12%
2018/06/06	5	13.20	0	0.00	13.15	5	7,018	0.07%
2018/06/05	5	13.35	0	0.00	13.20	5	7,125	0.07%
2018/06/04	6	13.20	0	0.00	13.25	6	7,205	0.08%
2018/05/31	0	0.00	4	13.40	13.20	-4	7,363	-0.05%
2018/05/29	2	13.40	5	13.40	13.40	-3	7,437	-0.04%
2018/05/28	3	13.50	1	13.65	13.55	2	7,573	0.03%
2018/05/25	1	13.90	1	14.20	13.90	0	7,506	0.00%
2018/05/24	5	14.00	5	14.25	14.00	0	7,520	0.00%
2018/05/23	6	13.99	0	0.00	14.00	6	7,480	0.08%
2018/05/22	1	14.05	0	0.00	14.05	1	7,632	0.01%
2018/05/21	0	0.00	1	14.30	14.05	-1	7,696	-0.01%
2018/05/18	1	14.15	0	0.00	14.15	1	7,657	0.01%
2018/05/17	10	14.40	5	14.65	14.30	5	7,670	0.07%
2018/05/16	9	14.27	1	14.55	14.15	8	7,549	0.11%
2018/05/15	6	14.38	14	14.60	14.55	-8	7,525	-0.11%
2018/05/14	0	0.00	16	14.45	14.45	-16	7,541	-0.21%
2018/05/11	0	0.00	2	13.85	13.85	-2	7,494	-0.03%
2018/05/10	1	14.05	15	14.00	13.90	-14	7,472	-0.19%
2018/05/09	1	14.05	0	0.00	14.05	1	7,506	0.01%
2018/05/08	5	13.90	0	0.00	14.10	5	7,543	0.07%
2018/05/07	2	14.00	0	0.00	14.10	2	7,519	0.03%
2018/05/04	10	14.40	5	14.68	14.50	5	7,452	0.07%
2018/05/03	6	14.38	0	0.00	14.35	6	7,388	0.08%
2018/05/02	0	0.00	49	14.19	14.15	-49	7,332	-0.67%
2018/04/30	1	13.60	1	13.50	13.70	0	7,121	0.00%
2018/04/26	8	13.68	11	14.01	13.55	-3	7,124	-0.04%
2018/04/25	6	13.90	9	14.15	13.90	-3	7,113	-0.04%
2018/04/24	7	13.89	1	13.85	13.95	6	7,126	0.08%
2018/04/20	10	13.50	1	13.50	13.60	9	7,065	0.13%
2018/04/19	0	0.00	1	13.50	13.50	-1	7,125	-0.01%
2018/04/18	5	13.15	2	13.20	13.15	3	7,109	0.04%
2018/04/17	21	13.44	2	13.35	13.15	19	7,344	0.26%
2018/04/16	10	13.53	3	13.50	13.35	7	7,277	0.10%
2018/04/13	3	13.45	5	13.45	13.45	-2	7,362	-0.03%
2018/04/12	22	14.20	20	14.25	13.70	2	7,371	0.03%
2018/04/11	1	13.90	0	0.00	13.90	1	7,300	0.01%
2018/04/10	2	13.65	5	13.55	13.65	-3	7,272	-0.04%
2018/04/09	7	13.22	3	13.07	13.60	4	7,307	0.05%
2018/04/03	74	13.54	22	13.51	13.45	52	7,306	0.71%
2018/04/02	12	15.13	2	14.85	14.90	10	7,031	0.14%
2018/03/31	3	15.13	2	15.10	15.10	1	7,022	0.01%
2018/03/30	2	14.95	0	0.00	14.85	2	6,969	0.03%
2018/03/29	3	14.68	0	0.00	14.70	3	6,983	0.04%
2018/03/28	8	14.81	7	14.92	14.90	1	6,937	0.01%
2018/03/27	2	14.93	8	14.99	15.10	-6	6,874	-0.09%
2018/03/26	4	14.75	0	0.00	14.75	4	6,783	0.06%
2018/03/23	4	14.48	0	0.00	14.65	4	6,863	0.06%
2018/03/22	43	15.10	12	15.11	14.90	31	6,925	0.45%
2018/03/21	17	15.11	28	15.24	15.45	-11	6,574	-0.17%
2018/03/20	0	0.00	4	14.38	14.05	-4	5,967	-0.07%
2018/03/19	0	0.00	1	14.70	14.70	-1	5,815	-0.02%
2018/03/16	0	0.00	4	14.80	14.70	-4	5,778	-0.07%
2018/03/15	11	14.67	6	14.63	14.65	5	5,752	0.09%
2018/03/14	8	14.70	2	14.95	14.70	6	5,719	0.10%
2018/03/13	6	14.47	0	0.00	14.65	6	5,651	0.11%
2018/03/12	3	14.23	9	14.58	14.50	-6	5,591	-0.11%
2018/03/09	11	14.03	0	0.00	13.90	11	5,443	0.20%
2018/03/08	6	14.30	5	14.25	14.25	1	5,308	0.02%
2018/03/07	7	13.63	8	13.62	13.85	-1	5,211	-0.02%
2018/03/06	3	13.68	2	13.50	13.45	1	5,185	0.02%
2018/03/05	0	0.00	3	13.37	13.40	-3	5,124	-0.06%
2018/03/02	4	13.24	2	12.95	13.40	2	5,121	0.04%
2018/03/01	12	13.00	15	13.18	13.35	-3	5,066	-0.06%
2018/02/26	0	0.00	4	12.48	12.55	-4	4,883	-0.08%
2018/02/23	10	12.58	1	12.60	12.35	9	4,815	0.19%
2018/02/22	14	12.39	0	0.00	12.65	14	4,747	0.29%
2018/02/21	0	0.00	5	11.45	11.85	-5	4,580	-0.11%
2018/02/12	8	11.43	0	0.00	11.35	8	4,487	0.18%
2018/02/08	0	0.00	1	11.10	11.20	-1	4,424	-0.02%
2018/02/07	10	11.18	0	0.00	11.10	10	4,415	0.23%
2018/02/06	1	10.50	12	10.55	10.85	-11	4,401	-0.25%
2018/02/02	1	11.30	0	0.00	11.40	1	4,266	0.02%
2018/01/31	0	0.00	4	11.13	11.20	-4	4,225	-0.09%
2018/01/26	1	11.10	0	0.00	11.15	1	5,062	0.02%
2018/01/18	0	0.00	10	11.40	11.25	-10	4,995	-0.20%
2018/01/17	10	11.55	1	11.20	11.65	9	4,949	0.18%
2018/01/16	0	0.00	2	11.40	11.30	-2	4,880	-0.04%
2018/01/12	0	0.00	5	11.65	11.65	-5	4,763	-0.10%
2018/01/11	0	0.00	12	11.25	11.80	-12	4,659	-0.26%
2018/01/10	4	10.84	0	0.00	10.80	4	4,385	0.09%
2018/01/09	6	10.75	1	10.55	10.80	5	4,369	0.11%
2018/01/08	0	0.00	1	10.95	10.75	-1	4,237	-0.02%
2018/01/03	7	11.04	0	0.00	11.00	7	4,066	0.17%
2018/01/02	4	10.95	0	0.00	11.10	4	3,989	0.10%