映泰 (2399)-凱基-桃園券商分點個股進出

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

映泰

(2399)

可現股當沖

股價
29.05
漲跌
▲0.35
漲幅
+1.22%
成交量
3,514張
產業
上市電腦週邊類股
333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

映泰 (2399)籌碼相關－凱基-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-桃園券商分點個股進出
凱基-桃園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
2024/12/03	6	29.10	4	28.99	29.05	2	38,050	0.01%
2024/12/02	2	28.68	2	28.88	28.70	0	38,050	0.00%
2024/11/29	58	29.14	40	29.32	29.25	18	38,060	0.05%
2024/11/28	81	29.59	68	29.33	29.00	13	38,133	0.03%
2024/11/27	48	30.93	54	29.85	29.45	-6	38,324	-0.02%
2024/11/26	4	31.10	0	0.00	31.10	4	38,433	0.01%
2024/11/25	9	31.69	3	31.68	31.60	6	39,441	0.02%
2024/11/22	9	32.21	3.3	31.91	31.30	5.7	39,549	0.01%
2024/11/21	26	32.57	26	32.59	32.20	0	39,457	0.00%
2024/11/20	5	32.64	5.2	33.14	32.45	-0.2	39,385	0.00%
2024/11/19	36.5	33.15	33	33.48	33.35	3.5	39,253	0.01%
2024/11/18	5	31.16	4	31.44	31.05	1	38,899	0.00%
2024/11/15	7	32.01	8	32.04	31.65	-1	38,821	0.00%
2024/11/14	3	32.97	2	32.75	32.60	1	38,709	0.00%
2024/11/13	10	33.66	43	33.47	33.20	-33	38,604	-0.09%
2024/11/12	39	34.70	46	33.87	33.55	-7	38,478	-0.02%
2024/11/11	82	35.98	137	35.62	35.70	-55	38,247	-0.14%	大賣/
2024/11/08	31	36.08	31	36.29	35.15	0	37,908	0.00%
2024/11/07	41	36.12	13	35.69	35.20	28	37,409	0.07%
2024/11/06	71	35.51	67	35.30	35.20	4	36,930	0.01%
2024/11/05	68	34.92	63	34.99	35.85	5	36,500	0.01%
2024/11/04	26	34.15	16	33.80	34.05	10	36,142	0.03%
2024/11/01	24	33.68	50	33.87	34.00	-26	35,886	-0.07%
2024/10/30	89	35.57	95	34.86	34.30	-6	35,663	-0.02%
2024/10/29	176	35.98	190	36.13	35.60	-14	35,094	-0.04%	大買/大賣/
2024/10/28	50	37.82	131.2	37.24	36.45	-81.2	34,467	-0.24%	大賣/
2024/10/25	39	41.28	31	41.04	40.50	8	33,786	0.02%
2024/10/24	138	42.38	135.1	42.22	41.00	2.9	33,600	0.01%	大買/大賣/
2024/10/23	101.1	43.64	89	43.51	43.20	12.1	32,839	0.04%	大買/
2024/10/22	88	42.61	75	42.94	43.10	13	31,834	0.04%
2024/10/21	79	42.25	65	42.45	42.60	14	30,924	0.05%
2024/10/18	55	41.90	78	41.66	41.05	-23	30,272	-0.08%
2024/10/17	156.2	43.41	137	42.73	41.80	19.2	29,409	0.07%	大買/大賣/
2024/10/16	124	40.62	176.1	41.69	43.10	-52.1	28,063	-0.19%	大買/大賣/
2024/10/15	81	39.93	147.1	39.42	39.20	-66.1	26,812	-0.25%	大賣/
2024/10/14	102.1	39.46	141	38.87	39.80	-38.9	26,127	-0.15%	大買/大賣/
2024/10/11	223	38.95	120.2	38.76	37.70	102.8	24,890	0.41%	大買/大賣/鉅額交易
2024/10/09	200.1	39.20	149.1	39.28	38.35	51	24,031	0.21%	大買/大賣/
2024/10/08	146.3	39.78	224	39.72	39.75	-77.7	22,421	-0.35%	大買/大賣/
2024/10/07	45	37.70	55.1	38.22	38.70	-10.1	20,041	-0.05%
2024/10/04	103.1	33.52	114.3	33.91	35.20	-11.1	19,290	-0.06%	大買/大賣/
2024/10/01	84.3	31.97	61.4	31.97	32.00	22.9	17,537	0.13%
2024/09/30	43.4	30.20	24	30.04	30.10	19.4	16,567	0.12%
2024/09/27	20	30.62	14	30.68	30.55	6	16,391	0.04%
2024/09/26	72	30.88	88.1	30.57	30.40	-16.1	16,031	-0.10%
2024/09/25	119	31.67	61.1	31.59	31.65	57.9	15,670	0.37%	大買/
2024/09/24	128	31.31	154.1	31.69	32.00	-26.1	14,977	-0.17%	大買/大賣/
2024/09/23	102.1	31.48	78	31.48	30.60	24.1	13,636	0.18%	大買/
2024/09/20	275.1	32.65	73.1	32.75	31.80	202	12,607	1.60%	大買/鉅額交易
2024/09/19	82.1	29.49	149.2	30.02	31.25	-67.2	10,190	-0.66%	大賣/
2024/09/18	39.2	27.51	126	27.36	28.45	-86.9	8,107	-1.07%	大賣/
2024/09/16	20.1	25.50	30.1	25.54	25.90	-10	7,073	-0.14%
2024/09/13	62.1	25.56	24	26.14	25.25	38.1	6,847	0.56%
2024/09/12	51	25.22	48.4	25.00	24.80	2.7	6,407	0.04%
2024/09/11	82.4	24.64	75.4	24.92	24.90	7	5,961	0.12%
2024/09/10	84.4	24.96	104	24.88	24.25	-19.7	5,332	-0.37%	大賣/
2024/09/09	1	22.90	3	22.35	22.95	-2	4,828	-0.04%
2024/09/06	4	21.25	0	0.00	21.20	4	4,778	0.08%
2024/09/04	7	21.30	2	20.75	21.15	5	4,751	0.11%
2024/09/02	2	23.43	1	23.55	23.05	1	4,693	0.02%
2024/08/30	19	24.35	7	24.54	24.10	12	4,710	0.25%
2024/08/29	7	24.87	10	24.84	24.70	-3	4,653	-0.06%
2024/08/28	22	24.38	29	24.54	24.40	-7	4,418	-0.16%
2024/08/27	60	24.56	42	24.80	24.85	18	4,421	0.41%
2024/08/26	21	23.18	26	23.20	23.20	-5	3,750	-0.13%
2024/08/23	0	21.00	0	0.00	21.10	0	3,583	0.00%
2024/08/21	0	0.00	2	21.00	20.90	-2	3,593	-0.06%
2024/08/19	0	20.85	0	0.00	20.80	0	3,591	0.00%
2024/08/16	0	0.00	0	20.50	20.35	0	3,590	0.00%
2024/08/14	0	0.00	2	20.50	20.45	-2	3,598	-0.06%
2024/08/13	0	0.00	1	20.45	20.20	-1	3,601	-0.03%
2024/08/12	1	20.70	0	0.00	20.35	1	3,600	0.03%
2024/08/07	1	20.50	1	20.90	20.80	0	3,567	0.00%
2024/08/06	2	20.80	5	18.60	19.20	-3	3,547	-0.08%
2024/08/05	2	20.60	18	20.60	20.60	-16	3,508	-0.46%
2024/08/02	2	22.93	4	23.01	22.85	-2	3,495	-0.06%
2024/08/01	0	0.00	4	23.60	23.80	-4	3,495	-0.11%
2024/07/31	3	24.03	1.5	23.81	23.50	1.6	3,489	0.04%
2024/07/30	2	22.38	3	23.73	24.40	-1	3,405	-0.03%
2024/07/29	3.1	23.52	4	24.15	22.85	-1	3,342	-0.03%
2024/07/26	9.4	23.04	34	23.38	23.30	-24.6	3,178	-0.77%
2024/07/23	0	0.00	14	24.10	23.80	-14	3,157	-0.44%
2024/07/22	4	23.69	16	23.06	23.15	-12	3,077	-0.39%
2024/07/19	6	23.43	2	23.25	22.90	4	2,972	0.13%
2024/07/18	97	24.11	14	23.98	23.85	83	2,932	2.83%
2024/07/17	22	24.93	18	25.11	24.80	4	2,875	0.14%
2024/07/16	3	24.17	206	24.00	23.90	-203	2,587	-7.85%	大賣/鉅額交易
2024/07/15	242	25.02	14	24.79	23.80	228	2,483	9.18%	大買/鉅額交易
2024/07/12	0	0.00	5	23.35	23.40	-5	2,057	-0.24%
2024/07/11	0	0.00	1	22.55	22.55	-1	1,972	-0.05%
2024/07/10	0	0.00	2	22.45	22.35	-2	1,991	-0.10%
2024/07/09	3	22.27	12	22.70	22.25	-9	2,008	-0.45%
2024/07/08	12	23.21	0	0.00	23.05	12	1,999	0.60%
2024/07/05	12	22.58	4	22.60	22.60	8	1,997	0.40%
2024/07/04	0	0.00	5	22.15	22.20	-5	1,986	-0.25%
2024/07/03	2	21.90	2	21.95	21.95	0	1,985	0.00%
2024/07/02	1	21.50	1	21.55	21.60	0	1,989	0.00%
2024/07/01	10	21.90	2	22.00	21.60	8	1,991	0.40%
2024/06/28	0	0.00	1	22.00	21.95	-1	1,993	-0.05%
2024/06/27	4	22.01	1	22.15	21.90	3	2,001	0.15%
2024/06/26	24	22.40	0	0.00	22.20	24	2,007	1.20%
2024/06/25	1	22.30	1	22.30	22.30	0	2,012	0.00%
2024/06/24	6	22.50	0	0.00	22.60	6	2,009	0.30%
2024/06/21	3	22.50	5	22.48	22.95	-2	2,035	-0.10%
2024/06/20	1	22.50	2	22.50	22.65	-1	2,023	-0.05%
2024/06/19	27	23.29	38.1	23.01	22.65	-11.1	2,013	-0.55%
2024/06/18	1	22.00	2.9	21.75	21.75	-1.9	1,904	-0.10%
2024/06/17	1	22.55	0	0.00	21.90	1	1,923	0.05%
2024/06/14	1	21.70	0	0.00	21.75	1	1,914	0.05%
2024/06/13	0	0.00	1	21.40	21.50	-1	1,919	-0.05%
2024/06/12	1	21.25	0	0.00	21.35	1	1,928	0.05%
2024/06/11	0	0.00	1	21.55	21.30	-1	1,944	-0.05%
2024/06/06	8	21.77	1	21.50	21.50	7	2,084	0.34%
2024/06/05	8	21.96	5	22.18	21.90	3	2,098	0.14%
2024/06/04	0	0.00	4	23.23	22.50	-4	2,082	-0.19%
2024/06/03	5	23.09	3	22.90	23.10	2	2,111	0.09%
2024/05/31	10	23.63	16	23.38	23.20	-6	2,095	-0.29%
2024/05/30	53	23.71	75	23.52	23.90	-22	2,090	-1.05%
2024/05/29	6	21.67	2	21.83	21.75	4	1,845	0.22%
2024/05/28	0	0.00	1	21.55	21.50	-1	2,303	-0.04%
2024/05/27	0	0.00	6	21.28	21.25	-6	2,430	-0.25%
2024/05/24	1	21.00	1	20.85	20.85	0	2,481	0.00%
2024/05/23	6	20.94	0	0.00	20.80	6	2,501	0.24%
2024/05/21	1	21.35	6	21.33	21.15	-5	2,537	-0.20%
2024/05/20	5	20.94	4.6	20.90	20.65	0.4	2,543	0.02%
2024/05/16	4.6	20.90	2	20.80	20.75	2.6	2,663	0.10%
2024/05/14	1	20.55	1	20.40	20.50	0	3,129	0.00%
2024/05/13	1	20.15	10	20.25	20.25	-9	3,199	-0.28%
2024/05/10	2	20.45	0	0.00	20.45	2	3,192	0.06%
2024/05/08	2	20.65	0	0.00	20.90	2	3,196	0.06%
2024/05/07	2	20.55	2	20.90	21.35	0	3,185	0.00%
2024/05/06	1	21.10	5	20.85	20.70	-4	3,166	-0.13%
2024/05/02	1	20.20	0	0.00	20.30	1	3,217	0.03%
2024/04/30	1	20.50	0	0.00	20.45	1	3,215	0.03%
2024/04/29	3	20.50	1	20.45	20.45	2	3,218	0.06%
2024/04/24	1	20.60	1	20.60	20.65	0	3,247	0.00%
2024/04/22	1	20.20	0	0.00	20.20	1	3,260	0.03%
2024/04/17	1	21.35	0	0.00	21.50	1	3,393	0.03%
2024/04/16	0	21.45	30	21.35	21.25	-30	3,411	-0.88%
2024/04/15	3	22.28	0	0.00	22.20	3	3,405	0.09%
2024/04/10	0	0.00	8	23.05	23.05	-8	3,402	-0.24%
2024/04/09	10	23.00	0	0.00	23.05	10	3,443	0.29%
2024/04/08	0	0.00	3	23.02	22.90	-3	3,458	-0.09%
2024/04/02	0	23.10	5	23.20	23.10	-5	3,531	-0.14%
2024/03/29	0	0.00	1	23.30	23.20	-1	3,733	-0.03%
2024/03/28	1	23.40	25	23.30	23.30	-24	3,767	-0.64%
2024/03/27	0	23.30	0	0.00	23.30	0	3,774	0.00%
2024/03/26	16	23.50	12	23.38	23.25	4	3,782	0.11%
2024/03/25	0	23.15	2	23.08	23.15	-2	3,757	-0.05%
2024/03/22	1	23.05	0	0.00	23.10	1	3,785	0.03%
2024/03/21	1	22.95	3	22.95	22.90	-2	3,797	-0.05%
2024/03/20	9	22.87	10	23.00	22.80	-1	3,812	-0.03%
2024/03/18	0	0.00	17	23.44	23.40	-17	3,993	-0.43%
2024/03/15	10	23.40	23	23.40	23.35	-13	4,061	-0.32%
2024/03/14	0	0.00	1	23.65	23.75	-1	4,124	-0.02%
2024/03/13	7	24.39	2	24.35	23.80	5	4,252	0.12%
2024/03/12	63	24.34	59	24.42	24.80	4	4,941	0.08%
2024/03/11	61	23.67	60	23.87	24.10	1	5,391	0.02%
2024/03/08	4	23.68	4	23.81	23.90	0	5,484	0.00%
2024/03/07	11	24.53	5	24.64	24.15	6	5,448	0.11%
2024/03/06	12	24.70	9	24.95	24.65	3	5,366	0.06%
2024/03/05	58	25.06	32	25.47	25.15	26	5,334	0.49%
2024/03/04	10	25.25	12	25.23	24.65	-2	5,159	-0.04%
2024/03/01	69	25.75	55.5	26.92	25.95	13.5	5,079	0.27%
2024/02/29	0	0.00	6	26.23	26.65	-6	4,615	-0.13%
2024/02/27	10.5	24.49	8	25.18	24.25	2.5	4,502	0.06%
2024/02/26	3	24.65	3	24.53	24.90	0	4,489	0.00%
2024/02/23	4	24.53	3	24.70	24.35	1	4,488	0.02%
2024/02/22	5	24.81	3	24.83	24.55	2	4,511	0.04%
2024/02/21	9	24.87	4	25.01	24.75	5	4,502	0.11%
2024/02/20	13	25.04	9	25.17	24.90	4	4,483	0.09%
2024/02/19	15	25.63	5	25.68	25.45	10	4,459	0.22%
2024/02/16	34	25.87	45	25.77	25.80	-11	4,428	-0.25%
2024/02/15	14	24.85	15	24.58	24.40	-1	4,183	-0.02%
2024/02/05	3	23.50	18	23.59	23.10	-15	4,046	-0.37%
2024/01/29	0	0.00	10	23.15	23.15	-10	4,291	-0.23%
2024/01/26	1	23.50	1	23.20	23.15	0	4,346	0.00%
2024/01/25	12	23.85	0	0.00	23.75	12	4,429	0.27%
2024/01/24	1	23.55	3	23.50	23.30	-2	4,401	-0.05%
2024/01/23	3	23.40	0	0.00	23.45	3	4,458	0.07%
2024/01/22	0	0.00	1	23.50	23.55	-1	4,494	-0.02%
2024/01/19	7	23.10	4	23.11	23.05	3	4,589	0.07%
2024/01/18	3	22.88	0	0.00	22.85	3	4,682	0.06%
2024/01/17	1	23.60	1	23.15	23.10	0	4,823	0.00%
2024/01/16	0	0.00	1	23.55	23.50	-1	4,980	-0.02%
2024/01/15	1	23.90	5	23.76	23.80	-4	5,170	-0.08%
2024/01/12	13	23.76	0	0.00	23.60	13	5,190	0.25%
2024/01/11	36	23.94	52	23.80	24.35	-16	5,159	-0.31%
2024/01/09	8	24.16	7	24.04	23.60	1	5,121	0.02%
2024/01/08	0	0.00	1	23.70	23.70	-1	5,131	-0.02%
2024/01/05	0	0.00	2	23.80	23.90	-2	5,171	-0.04%
2024/01/04	3	23.70	0	0.00	23.95	3	5,273	0.06%
2024/01/03	2	24.70	7	24.59	24.15	-5	5,419	-0.09%
2024/01/02	5	24.58	0.5	24.65	24.65	4.5	5,499	0.08%
2023/12/29	0	24.65	1.5	24.60	24.40	-1.5	5,503	-0.03%
2023/12/28	2	25.03	14	24.70	24.70	-12	5,508	-0.22%
2023/12/27	5	25.26	15	25.30	25.05	-10	5,464	-0.18%
2023/12/26	2	24.45	3	24.35	24.30	-1	5,325	-0.02%
2023/12/25	4	24.35	2	24.20	24.20	2	5,306	0.04%
2023/12/22	10	23.90	0	0.00	23.90	10	5,272	0.19%
2023/12/20	10	23.80	1	23.75	23.85	9	5,292	0.17%
2023/12/19	1	23.40	2	23.48	23.45	-1	5,302	-0.02%
2023/12/18	1	24.15	10	24.03	23.80	-9	5,370	-0.17%
2023/12/15	2	24.45	0	0.00	24.10	2	5,403	0.04%
2023/12/14	2	24.50	2	24.50	24.40	0	5,412	0.00%
2023/12/13	25	24.89	36	24.66	24.50	-11	5,446	-0.20%
2023/12/12	7	24.35	43	24.22	24.05	-36	5,464	-0.66%
2023/12/11	3	24.85	5	24.75	24.65	-2	5,409	-0.04%
2023/12/08	9	25.48	15	25.46	25.20	-6	5,341	-0.11%
2023/12/07	197	26.52	58	26.26	25.15	139	5,206	2.67%	大買/鉅額交易
2023/12/06	52	26.28	65	26.22	26.40	-13	4,527	-0.29%
2023/12/05	9	24.19	5	24.23	24.00	4	3,970	0.10%
2023/12/04	0	0.00	4	24.13	23.75	-4	3,887	-0.10%
2023/12/01	0	0.00	5	23.65	23.65	-5	3,877	-0.13%
2023/11/30	1	23.90	1	23.80	23.80	0	3,881	0.00%
2023/11/29	4	24.26	5	23.88	23.75	-1	3,895	-0.03%
2023/11/28	7	23.60	2	23.60	23.90	5	3,976	0.13%
2023/11/27	5	23.17	1	23.10	23.00	4	3,937	0.10%
2023/11/22	3	24.30	2	24.30	24.05	1	3,996	0.03%
2023/11/21	4	24.63	23	24.49	24.40	-19	4,093	-0.46%
2023/11/20	2	24.30	3	24.23	24.20	-1	4,386	-0.02%
2023/11/17	3	24.02	0	0.00	23.90	3	4,391	0.07%
2023/11/16	10	24.15	0	0.00	24.20	10	4,404	0.23%
2023/11/15	4	24.50	0	0.00	24.30	4	4,398	0.09%
2023/11/13	2	24.20	12	24.50	24.40	-10	4,590	-0.22%
2023/11/10	1	23.55	1	23.75	23.55	0	4,537	0.00%
2023/11/09	15	24.62	18	24.62	24.10	-3	4,518	-0.07%
2023/11/08	3	24.62	7	24.49	24.15	-4	4,352	-0.09%
2023/11/07	2	24.55	2	24.45	24.35	0	4,347	0.00%
2023/11/06	0	0.00	1	24.30	24.50	-1	4,382	-0.02%
2023/11/03	4	24.50	2	24.35	24.45	2	4,397	0.05%
2023/11/02	9	24.21	5	24.35	24.25	4	4,367	0.09%
2023/11/01	6	23.65	6	23.30	23.25	0	4,306	0.00%
2023/10/31	6	23.95	14	23.51	23.55	-8	4,300	-0.19%
2023/10/30	3	23.70	1	23.55	23.55	2	4,296	0.05%
2023/10/27	8	24.36	6.1	24.36	24.20	1.9	4,346	0.04%
2023/10/26	10	24.55	0	0.00	23.90	10	4,321	0.23%
2023/10/25	3	25.02	8	24.85	24.30	-5	4,347	-0.12%
2023/10/24	14	24.30	21	24.59	24.45	-7	4,266	-0.16%
2023/10/23	35	24.33	63	24.27	24.05	-28	4,260	-0.66%
2023/10/20	3	22.30	1	22.25	22.50	2	4,310	0.05%
2023/10/19	2	22.93	0	0.00	22.90	2	4,367	0.05%
2023/10/18	4	23.39	2	23.38	23.35	2	4,473	0.04%
2023/10/17	0	0.00	15.2	23.80	23.35	-15.2	4,516	-0.34%
2023/10/16	43.2	23.51	0	0.00	23.60	43.2	4,719	0.91%
2023/10/13	19	24.26	3	24.43	24.15	16	5,274	0.30%
2023/10/12	25	24.78	10	24.96	24.85	15	5,447	0.28%
2023/10/11	28	24.86	12	25.15	24.10	16	5,510	0.29%
2023/10/06	5	24.44	14	24.66	24.55	-9	5,613	-0.16%
2023/10/05	1	23.85	6	24.09	23.65	-5	5,956	-0.08%
2023/10/04	7	23.10	0	0.00	23.05	7	6,043	0.12%
2023/10/03	0	0.00	10	24.00	23.70	-10	6,098	-0.16%
2023/10/02	0	0.00	3	24.50	24.25	-3	6,158	-0.05%
2023/09/28	5	23.30	0	0.00	23.30	5	6,202	0.08%
2023/09/26	5	23.95	0	0.00	23.55	5	6,947	0.07%
2023/09/25	7	24.26	6	24.12	24.00	1	7,057	0.01%
2023/09/22	1	24.05	0	0.00	24.20	1	7,090	0.01%
2023/09/21	11	24.33	2	24.25	24.35	9	7,137	0.13%
2023/09/20	0	0.00	12.2	24.58	24.25	-12.2	7,080	-0.17%
2023/09/19	10	24.34	6	24.00	23.85	4	7,069	0.06%
2023/09/18	11.2	24.36	1	24.40	24.20	10.2	7,103	0.14%
2023/09/15	10	24.58	21	24.49	24.40	-11	7,189	-0.15%
2023/09/12	6	22.87	0	0.00	22.55	6	7,182	0.08%
2023/09/11	8	22.61	21	22.55	22.40	-13	7,443	-0.17%
2023/09/08	0	0.00	15	23.66	23.50	-15	7,598	-0.20%
2023/09/07	11	23.85	11	23.77	24.00	0	7,727	0.00%
2023/09/06	8	24.04	6	24.20	23.80	2	7,906	0.03%
2023/09/05	7	23.75	17	24.03	24.10	-10	8,309	-0.12%
2023/09/04	6	23.90	6	23.90	23.90	0	8,451	0.00%
2023/09/01	6	24.25	9	24.26	24.20	-3	8,569	-0.04%
2023/08/31	10	23.40	1	23.40	23.50	9	9,008	0.10%
2023/08/30	6	24.40	0	0.00	23.50	6	9,285	0.06%
2023/08/29	3	23.17	6	23.20	23.35	-3	9,421	-0.03%
2023/08/28	8	23.31	4	23.30	23.10	4	9,472	0.04%
2023/08/25	28	24.32	2	24.20	24.05	26	9,515	0.27%
2023/08/24	31	24.98	26	24.72	25.40	5	9,764	0.05%
2023/08/23	0	0.00	27	23.04	23.25	-27	9,712	-0.28%
2023/08/22	6	22.92	0	0.00	22.85	6	9,950	0.06%
2023/08/21	3	23.40	2	23.40	23.20	1	10,300	0.01%
2023/08/18	23	23.78	7	23.93	23.60	16	10,860	0.15%
2023/08/17	47	24.04	20	23.97	24.20	27	11,068	0.24%
2023/08/16	15	22.10	1	22.55	22.65	14	11,092	0.13%
2023/08/14	5	22.00	0	0.00	21.95	5	11,162	0.04%
2023/08/11	0	0.00	1	22.60	22.45	-1	11,138	-0.01%
2023/08/10	14	22.44	2	22.55	22.50	12	11,115	0.11%
2023/08/09	7	23.42	0	0.00	23.45	7	11,060	0.06%
2023/08/08	1	23.95	0	0.00	23.40	1	11,011	0.01%
2023/08/07	1	24.00	10	23.96	23.90	-9	10,990	-0.08%
2023/08/04	20	23.40	9	23.76	23.45	11	10,955	0.10%
2023/08/02	2	23.78	4	23.76	23.75	-2	10,926	-0.02%
2023/08/01	4	24.68	11	24.73	24.75	-7	10,867	-0.06%
2023/07/31	6	25.27	0	0.00	25.15	6	10,775	0.06%
2023/07/28	6	25.41	14	25.80	25.40	-8	10,689	-0.07%
2023/07/27	2	26.55	1	26.60	26.45	1	10,564	0.01%
2023/07/26	15	27.03	18	26.58	26.40	-3	10,494	-0.03%
2023/07/25	28	27.71	38	27.86	27.85	-10	10,331	-0.10%
2023/07/24	11	26.75	6	26.90	27.00	5	10,090	0.05%
2023/07/21	3	26.68	11	27.01	27.10	-8	10,009	-0.08%
2023/07/20	7	26.77	2	26.75	26.55	5	9,888	0.05%
2023/07/19	16	27.50	18	27.24	26.85	-2	9,796	-0.02%
2023/07/18	67.1	27.93	41	27.86	27.75	26.1	9,579	0.27%
2023/07/17	17	27.01	23	27.19	26.70	-6	9,000	-0.07%
2023/07/14	8	26.54	6	26.33	26.70	2	8,785	0.02%
2023/07/13	29	26.32	24	26.53	26.50	5	8,625	0.06%
2023/07/12	51	26.64	54.2	26.64	26.75	-3.2	8,359	-0.04%
2023/07/11	3	25.45	19	24.94	25.20	-16	7,902	-0.20%
2023/07/10	21	25.29	8	25.10	25.00	13	7,807	0.17%
2023/07/07	7.1	24.88	0	0.00	24.90	7.1	7,768	0.09%
2023/07/06	32	25.77	4.1	25.50	25.35	27.9	7,695	0.36%
2023/07/05	22	25.63	8	25.79	25.35	14	7,608	0.18%
2023/07/04	50.1	26.43	84.3	26.66	26.55	-34.2	7,426	-0.46%
2023/07/03	0	0.00	16	25.50	25.50	-16	6,856	-0.23%
2023/06/30	22.3	22.91	17	23.07	23.20	5.3	6,749	0.08%
2023/06/29	1	22.50	1	22.80	22.95	0	6,691	0.00%
2023/06/28	1	22.70	1	22.25	22.30	0	6,632	0.00%
2023/06/27	0	0.00	2	21.90	21.85	-2	6,615	-0.03%
2023/06/26	3	22.53	0	0.00	22.30	3	6,608	0.05%
2023/06/21	37	23.04	6	23.03	22.95	31	6,567	0.47%
2023/06/20	2	22.40	50	22.48	22.60	-48	6,451	-0.74%
2023/06/19	1	22.50	3	22.28	22.30	-2	6,456	-0.03%
2023/06/16	0	0.00	9	22.62	22.60	-9	6,565	-0.14%
2023/06/15	19	23.31	5	23.68	23.10	14	6,531	0.21%
2023/06/14	4.1	22.96	18	22.98	23.20	-13.9	6,413	-0.22%
2023/06/13	7	22.85	7	22.69	22.55	0	6,256	0.00%
2023/06/12	8	22.88	6	22.50	22.40	2	6,262	0.03%
2023/06/09	57	22.71	59	22.80	22.70	-2	6,134	-0.03%
2023/06/08	40	21.46	18	21.47	21.35	22	5,747	0.38%
2023/06/07	10	21.66	10	21.32	21.15	0	5,610	0.00%
2023/06/06	78	22.16	31	22.03	21.60	47	5,479	0.86%
2023/06/05	13	21.74	10	22.23	22.65	3	4,926	0.06%
2023/06/02	20	20.74	8	20.47	20.60	12	4,660	0.26%
2023/06/01	2	19.80	105	20.09	20.10	-103	4,478	-2.30%	大賣/鉅額交易
2023/05/31	4	20.15	1	20.40	19.80	3	4,426	0.07%
2023/05/30	11	20.92	10	20.68	20.00	1	4,328	0.02%
2023/05/29	35	20.64	29	20.66	20.80	6	3,989	0.15%
2023/05/26	61	20.54	17	20.71	20.65	44	3,914	1.12%
2023/05/25	88	20.63	136	20.55	20.65	-48	3,919	-1.22%	大賣/
2023/05/24	138	19.83	43	19.98	19.90	95	3,547	2.68%	大買/
2023/05/23	18	19.04	13	19.33	19.50	5	2,983	0.17%
2023/05/22	23	17.29	25	17.42	17.75	-2	2,692	-0.07%
2023/05/19	14	16.49	5	16.23	16.15	9	2,522	0.36%
2023/05/18	1	15.60	0	15.60	15.60	1	2,498	0.04%
2023/05/16	0	0.00	4	15.45	15.45	-4	2,504	-0.16%
2023/05/15	0	0.00	2	15.10	15.20	-2	2,597	-0.08%
2023/05/11	2	14.85	0	0.00	14.85	2	2,619	0.08%
2023/05/10	2	15.10	2	15.25	15.35	0	2,622	0.00%
2023/05/08	0	0.00	1	15.25	15.30	-1	2,630	-0.04%
2023/05/05	1	15.30	0	0.00	15.20	1	2,649	0.04%
2023/05/02	5	15.56	0	0.00	15.60	5	2,717	0.18%
2023/04/27	1	15.40	1	15.30	15.25	0	2,796	0.00%
2023/04/24	0	0.00	2	15.30	15.40	-2	2,884	-0.07%
2023/04/21	0	0.00	1	15.50	15.00	-1	2,899	-0.03%
2023/04/19	0	0.00	1	15.75	15.75	-1	2,882	-0.03%
2023/04/18	2	15.85	0	0.00	15.80	2	2,878	0.07%
2023/04/17	0	0.00	1	16.05	16.05	-1	2,885	-0.03%
2023/04/13	0	0.00	1	16.15	16.20	-1	3,002	-0.03%
2023/04/12	6	16.52	4	16.55	16.50	2	2,990	0.07%
2023/04/07	0	15.90	0	0.00	15.85	0	2,987	0.00%
2023/04/06	0	0.00	4	15.88	15.85	-4	2,983	-0.13%
2023/03/31	4	15.96	0	0.00	15.95	4	2,977	0.13%
2023/03/30	2	16.28	0	0.00	16.25	2	2,959	0.07%
2023/03/28	1	16.70	0	0.00	16.25	1	2,980	0.03%
2023/03/24	2	17.15	2	17.20	17.20	0	2,982	0.00%
2023/03/23	2	17.15	4	17.03	17.05	-2	3,221	-0.06%
2023/03/22	4	17.31	32	17.16	17.10	-28	3,351	-0.84%
2023/03/21	8	17.01	31.1	17.04	17.20	-23.1	3,292	-0.70%
2023/03/20	45	16.75	4	16.54	16.40	41	3,126	1.31%
2023/03/17	14.1	16.56	9	16.47	16.55	5.1	3,058	0.17%
2023/03/16	4	16.06	0	0.00	16.00	4	2,901	0.14%
2023/03/15	0	0.00	14	16.44	16.20	-14	2,869	-0.49%
2023/03/14	4	16.14	3	16.20	15.65	1	2,731	0.04%
2023/03/13	3	15.75	0	0.00	15.80	3	2,683	0.11%
2023/03/10	0	0.00	2	15.75	15.60	-2	2,658	-0.08%
2023/03/07	0	15.75	5	15.80	15.75	-5	2,676	-0.19%
2023/03/03	1	15.65	11	15.62	15.60	-10	2,667	-0.37%
2023/03/01	2	15.45	2	15.50	15.35	0	2,678	0.00%
2023/02/24	32	16.12	20	16.06	15.75	12	2,657	0.45%
2023/02/23	20	15.83	10	15.94	16.25	10	2,458	0.41%
2023/02/21	0	0.00	2	14.95	14.90	-2	2,248	-0.09%
2023/02/20	0	15.95	0	0.00	15.05	0	2,331	0.00%
2023/02/17	2	15.05	4	15.01	15.05	-2	2,340	-0.08%
2023/02/16	5	15.06	1	14.90	14.90	4	2,337	0.17%
2023/02/15	0	14.90	2	14.55	14.50	-2	2,298	-0.09%
2023/02/14	2	14.48	4	14.50	14.50	-2	2,371	-0.08%
2023/02/13	6	14.58	0	0.00	14.40	6	2,917	0.21%
2023/02/10	5	14.65	0	0.00	14.10	5	3,141	0.16%
2023/02/09	0	14.70	0	0.00	14.65	0	3,229	0.00%
2023/02/08	0	14.80	10	14.65	14.65	-10	3,235	-0.31%
2023/02/06	0	0.00	5	14.70	14.50	-5	3,260	-0.15%
2023/02/03	0	0.00	1	14.60	14.70	-1	3,266	-0.03%
2023/02/02	0	0.00	6	14.67	14.55	-6	3,284	-0.18%
2023/02/01	5	14.30	0	0.00	14.40	5	3,287	0.15%
2023/01/31	0	0.00	1	14.25	14.35	-1	3,533	-0.03%
2023/01/30	0	0.00	10	14.25	14.30	-10	3,706	-0.27%
2023/01/13	0	0.00	3	14.20	13.55	-3	3,651	-0.08%
2023/01/11	5	13.95	5	14.10	13.80	0	3,864	0.00%
2023/01/09	0	0.00	10	13.85	13.80	-10	3,866	-0.26%
2023/01/05	0	0.00	2	13.90	13.70	-2	3,872	-0.05%
2023/01/04	12	13.80	0	0.00	13.75	12	3,849	0.31%
2023/01/03	2	13.95	3	13.93	13.70	-1	3,834	-0.03%
2022/12/28	3	13.20	0	0.00	13.10	3	3,654	0.08%
2022/12/27	1	13.60	0	0.00	13.55	1	3,647	0.03%
2022/12/20	3	13.47	0	0.00	13.40	3	3,784	0.08%
2022/12/19	0	0.00	3	13.80	13.70	-3	3,771	-0.08%
2022/12/16	3	14.10	0	0.00	14.00	3	3,761	0.08%
2022/12/15	20	14.73	9	14.81	14.60	11	3,704	0.30%
2022/12/14	9	14.43	19	14.54	14.45	-10	3,438	-0.29%
2022/12/13	0	0.00	1	13.60	13.45	-1	3,258	-0.03%
2022/12/09	10	13.90	10	13.65	13.65	0	3,259	0.00%
2022/12/07	1	13.90	0	0.00	13.55	1	3,253	0.03%
2022/12/06	4	13.93	1	14.20	13.90	3	3,256	0.09%
2022/12/05	4	14.40	2	14.38	14.25	2	3,255	0.06%
2022/12/01	0	0.00	1	14.20	14.30	-1	3,201	-0.03%
2022/11/25	6	14.40	2	14.30	13.90	4	3,138	0.13%
2022/11/23	3	14.28	0	0.00	13.90	3	3,107	0.10%
2022/11/22	0	0.00	1	13.80	13.80	-1	3,069	-0.03%
2022/11/21	2	13.85	0	0.00	13.75	2	3,068	0.07%
2022/11/18	0	0.00	1	14.35	14.05	-1	3,060	-0.03%
2022/11/17	0	0.00	7	14.17	14.20	-7	3,022	-0.23%
2022/11/16	2	14.28	3	14.27	14.05	-1	3,000	-0.03%
2022/11/11	22	13.99	40	13.60	13.60	-18	2,887	-0.62%
2022/11/10	7	14.20	2	13.90	14.00	5	2,881	0.17%
2022/11/09	34	14.58	19	14.71	14.45	15	2,822	0.53%
2022/11/08	17	14.89	8	13.96	14.10	9	2,298	0.39%
2022/11/07	5	13.79	7	14.25	14.40	-2	1,999	-0.10%
2022/10/31	10	13.00	1	12.85	12.80	9	1,903	0.47%
2022/10/28	1	13.05	1.1	12.74	12.85	-0.1	1,886	0.00%
2022/10/27	10.1	13.16	11	13.17	13.30	-0.9	1,853	-0.05%
2022/10/26	8	12.79	10	12.76	12.90	-2	1,609	-0.12%
2022/10/25	3	12.23	2	12.10	12.05	1	1,457	0.07%
2022/10/21	3	11.95	5	12.00	11.85	-2	1,766	-0.11%
2022/10/20	2	12.58	5	12.35	12.25	-3	1,756	-0.17%
2022/10/19	13	12.88	8	12.74	13.00	5	1,650	0.30%
2022/10/18	2	12.25	2	11.90	11.85	0	1,518	0.00%
2022/09/27	2	12.50	2	12.40	12.50	0	1,729	0.00%
2022/09/23	2	13.40	0	0.00	13.30	2	1,643	0.12%
2022/09/22	0	0.00	10	13.55	13.65	-10	1,650	-0.61%
2022/09/21	2	13.90	0	0.00	13.80	2	1,645	0.12%
2022/09/15	0	0.00	0	14.70	14.50	0	1,658	0.00%
2022/09/13	0	0.00	2	14.65	14.65	-2	1,677	-0.12%
2022/09/12	10	14.56	10	14.30	14.20	0	1,682	0.00%
2022/09/08	4	14.03	0	0.00	14.05	4	1,678	0.24%
2022/09/07	0	14.45	0	0.00	13.90	0	1,680	0.00%
2022/08/31	0	0.00	12	15.15	15.15	-12	1,669	-0.72%
2022/08/26	1	15.20	0	0.00	15.10	1	1,643	0.06%
2022/08/25	10	14.95	0	0.00	15.05	10	1,645	0.61%
2022/08/24	1	14.65	0	0.00	14.65	1	1,637	0.06%
2022/08/23	2	14.55	0	0.00	14.55	2	1,633	0.12%
2022/08/18	2	15.05	0	0.00	15.15	2	1,612	0.12%
2022/08/17	1	16.15	7	16.15	16.30	-6	1,597	-0.38%
2022/08/16	1	16.00	0	0.00	15.80	1	1,555	0.06%
2022/08/11	0	0.00	2	15.70	15.40	-2	1,474	-0.14%
2022/08/09	3	15.23	1	15.10	15.10	2	1,453	0.14%
2022/08/05	2	14.70	0	0.00	14.75	2	1,425	0.14%
2022/08/04	1	14.50	0	0.00	14.45	1	1,424	0.07%
2022/08/02	0	0.00	40	14.70	14.80	-40	1,416	-2.82%
2022/07/29	51	15.11	15	15.42	14.90	36	1,405	2.56%
2022/07/28	20	15.23	15	15.05	14.80	5	1,123	0.45%
2022/07/27	12	15.08	10	15.48	15.55	2	1,045	0.19%
2022/07/26	5	15.71	1	15.75	15.40	4	1,021	0.39%
2022/07/22	3	16.35	0	0.00	16.50	3	997	0.30%
2022/07/21	3	16.47	0	0.00	16.45	3	1,002	0.30%
2022/07/20	3	17.08	2	16.83	16.70	1	989	0.10%
2022/07/19	7	16.06	5	16.05	16.60	2	820	0.24%
2022/07/15	0	0.00	15	14.70	14.75	-15	751	-2.00%
2022/07/12	0	0.00	1	14.20	14.00	-1	777	-0.13%
2022/07/05	4	14.60	0	0.00	14.55	4	807	0.50%
2022/07/04	10	14.10	2	14.30	14.05	8	800	1.00%
2022/07/01	2	13.85	10	14.05	13.50	-8	794	-1.01%
2022/06/29	0	0.00	5	15.50	15.55	-5	762	-0.66%
2022/06/28	2	15.65	0	0.00	15.65	2	771	0.26%
2022/06/27	0	0.00	2	16.00	15.95	-2	776	-0.26%
2022/06/14	1	16.80	0	0.00	16.80	1	889	0.11%
2022/06/13	1	17.20	0	0.00	17.20	1	880	0.11%
2022/06/06	1	18.15	0	0.00	18.15	1	1,013	0.10%
2022/06/02	1	18.25	0	0.00	18.15	1	1,032	0.10%
2022/05/31	0	0.00	13	18.30	18.25	-13	1,067	-1.22%
2022/05/30	0	0.00	2	18.25	18.30	-2	1,091	-0.18%
2022/05/24	3	17.50	0	0.00	17.50	3	1,294	0.23%
2022/05/13	1	17.40	3	17.23	17.20	-2	1,540	-0.13%
2022/05/10	1	17.45	0	0.00	17.55	1	1,591	0.06%
2022/05/06	1	18.40	0	0.00	17.95	1	1,808	0.06%
2022/05/03	1	18.70	0	0.00	18.80	1	1,871	0.05%
2022/04/28	1	18.25	1	18.50	18.45	0	1,905	0.00%
2022/04/27	1	17.91	0	0.00	18.35	1	1,913	0.05%
2022/04/26	0	19.54	0	0.00	19.00	0	1,899	0.00%
2022/04/25	2	19.70	1	19.70	19.70	1	1,899	0.05%
2022/04/20	1	20.85	0	0.00	20.85	1	1,956	0.05%
2022/04/19	1	21.10	1	20.80	20.80	0	1,978	0.00%
2022/04/14	0	0.00	1	21.25	20.90	-1	2,098	-0.05%
2022/04/13	0	0.00	5	21.14	21.15	-5	2,168	-0.23%
2022/04/12	2	19.98	4	20.14	20.65	-2	2,269	-0.09%
2022/04/11	1	20.40	2	20.90	20.15	-1	2,306	-0.04%
2022/04/08	6	21.10	0	0.00	21.10	6	2,341	0.26%
2022/04/07	1	21.05	0	0.00	21.00	1	2,428	0.04%
2022/03/31	0	0.00	1	21.90	21.70	-1	3,028	-0.03%
2022/03/30	3	22.30	11	22.26	21.90	-8	3,339	-0.24%
2022/03/29	9	22.36	7	22.15	22.10	2	4,740	0.04%
2022/03/28	15	22.56	3	22.45	22.40	12	5,040	0.24%
2022/03/25	0	0.00	1	22.75	22.00	-1	5,015	-0.02%
2022/03/23	15	22.03	0	0.00	21.90	15	5,058	0.30%
2022/03/22	2	21.25	1	21.30	22.00	1	5,079	0.02%
2022/03/21	0	0.00	1	22.15	21.85	-1	5,078	-0.02%
2022/03/18	0	0.00	5	21.75	22.00	-5	5,192	-0.10%
2022/03/17	5	21.80	1	21.80	21.75	4	5,551	0.07%
2022/03/15	7	21.64	0	0.00	21.10	7	5,720	0.12%
2022/03/11	0	0.00	1	21.70	21.90	-1	5,789	-0.02%
2022/03/10	3	22.52	1	22.70	22.10	2	5,834	0.03%
2022/03/09	1	21.30	1	21.55	21.45	0	5,889	0.00%
2022/03/08	1	20.80	0	0.00	20.80	1	5,952	0.02%
2022/03/07	2	21.70	0	0.00	21.30	2	5,975	0.03%
2022/03/04	0	0.00	8	22.63	22.55	-8	6,033	-0.13%
2022/03/03	7	23.24	11	23.14	23.00	-4	6,072	-0.07%
2022/03/02	5	22.80	1	23.20	23.25	4	6,121	0.07%
2022/03/01	8	23.26	11	23.22	22.95	-3	6,171	-0.05%
2022/02/25	1	21.80	7	21.84	21.80	-6	6,069	-0.10%
2022/02/23	0	0.00	2	22.10	22.35	-2	6,207	-0.03%
2022/02/22	0	0.00	1	21.80	21.85	-1	6,493	-0.02%
2022/02/18	6	22.65	3	22.70	22.90	3	6,650	0.05%
2022/02/15	0	0.00	1	21.70	21.80	-1	6,950	-0.01%
2022/02/14	2	21.35	1	21.20	21.30	1	7,139	0.01%
2022/02/11	10	22.10	0	0.00	22.10	10	7,514	0.13%
2022/02/10	2	21.95	3	22.08	22.30	-1	8,106	-0.01%
2022/02/09	4	22.30	4	22.41	22.45	0	8,506	0.00%
2022/02/08	22	20.49	28	21.09	21.75	-6	8,543	-0.07%
2022/02/07	1	19.80	0	0.00	19.80	1	8,490	0.01%
2022/01/26	5	20.51	15	20.55	20.55	-10	8,480	-0.12%
2022/01/25	0	0.00	5	20.66	20.55	-5	8,511	-0.06%
2022/01/20	1	22.15	0	0.00	22.00	1	8,595	0.01%
2022/01/18	0	0.00	1	22.45	22.25	-1	8,669	-0.01%
2022/01/17	1	22.05	1	22.35	22.30	0	8,702	0.00%
2022/01/14	16	21.61	13	21.71	21.75	3	8,757	0.03%
2022/01/12	10	22.75	0	0.00	22.70	10	9,382	0.11%
2022/01/11	3	22.50	0	0.00	22.60	3	9,861	0.03%
2022/01/10	6	22.95	0	0.00	23.20	6	10,194	0.06%
2022/01/07	6	23.36	0	0.00	22.95	6	10,206	0.06%
2022/01/06	6	24.25	11	24.38	23.90	-5	10,198	-0.05%
2022/01/05	14	24.97	5	24.88	24.85	9	10,309	0.09%
2022/01/04	10	24.38	2	24.25	24.50	8	10,302	0.08%
2021/12/30	4	24.71	12	24.68	24.60	-8	10,504	-0.08%
2021/12/29	2	25.38	6	25.33	25.35	-4	10,455	-0.04%
2021/12/28	10	27.24	11	26.73	26.00	-1	10,366	-0.01%
2021/12/27	12	26.48	32	26.24	27.00	-20	10,120	-0.20%
2021/12/24	40	26.46	28	26.53	26.55	12	9,973	0.12%
2021/12/23	93	26.58	58	26.70	27.00	35	9,701	0.36%
2021/12/22	11	24.40	18	24.85	25.35	-7	8,351	-0.08%
2021/12/21	0	0.00	2	22.75	23.05	-2	8,071	-0.02%
2021/12/20	12	23.24	12	23.16	22.85	0	8,067	0.00%
2021/12/16	0	0.00	1	23.10	22.90	-1	8,001	-0.01%
2021/12/14	3	22.87	0	0.00	22.40	3	7,994	0.04%
2021/12/13	5	24.50	10	25.43	23.95	-5	7,897	-0.06%
2021/12/10	2	23.60	0	0.00	23.30	2	7,561	0.03%
2021/12/09	0	0.00	6	23.68	23.35	-6	7,664	-0.08%
2021/12/08	2	23.90	6	23.65	23.40	-4	7,574	-0.05%
2021/12/07	3	23.18	3	23.03	23.50	0	7,530	0.00%
2021/12/03	4	23.75	5	23.80	23.80	-1	7,506	-0.01%
2021/12/02	2	23.05	9	23.21	23.20	-7	7,408	-0.09%
2021/12/01	0	0.00	21	23.25	23.15	-21	7,493	-0.28%
2021/11/30	17	23.21	15	23.32	23.05	2	7,521	0.03%
2021/11/29	21	22.05	31	21.62	21.95	-10	7,474	-0.13%
2021/11/26	15	22.77	1	22.60	22.60	14	7,489	0.19%
2021/11/25	8	23.33	11	23.40	23.45	-3	7,436	-0.04%
2021/11/24	13	22.97	12	22.96	22.90	1	7,345	0.01%
2021/11/23	6	22.92	1	22.90	22.55	5	7,339	0.07%
2021/11/22	15	23.87	60	23.67	23.55	-45	7,505	-0.60%
2021/11/19	47	23.28	29	23.35	24.00	18	7,423	0.24%
2021/11/18	0	0.00	1	22.45	22.20	-1	7,207	-0.01%
2021/11/17	1	22.25	3	22.10	22.35	-2	7,177	-0.03%
2021/11/16	34	23.64	33	23.44	23.05	1	7,081	0.01%
2021/11/15	16	23.62	45	23.37	23.50	-29	6,940	-0.42%
2021/11/12	38	24.33	51	23.92	23.85	-13	6,852	-0.19%
2021/11/11	7	23.77	58	24.15	23.50	-51	6,655	-0.77%
2021/11/10	93	24.94	38.2	24.96	24.60	54.9	6,471	0.85%
2021/11/09	72.2	24.01	72	24.07	24.60	0.2	6,102	0.00%
2021/11/08	99	22.53	79	22.48	23.00	20	5,501	0.36%
2021/11/05	18	21.29	15	21.21	21.30	3	5,133	0.06%
2021/11/04	2	20.85	0	0.00	20.60	2	5,002	0.04%
2021/11/03	2	20.75	4	20.98	20.85	-2	5,125	-0.04%
2021/11/02	14	20.26	2	21.00	20.20	12	5,254	0.23%
2021/11/01	4	20.80	2	20.95	20.70	2	5,247	0.04%
2021/10/29	10	20.70	1	20.90	20.25	9	5,226	0.17%
2021/10/28	1	20.60	0	0.00	21.00	1	5,205	0.02%
2021/10/27	0	0.00	2	20.40	20.95	-2	5,280	-0.04%
2021/10/26	1	20.75	0	0.00	20.20	1	5,301	0.02%
2021/10/25	2	20.60	0	0.00	20.70	2	5,337	0.04%
2021/10/22	74	21.15	44	21.17	21.15	30	5,884	0.51%
2021/10/21	9	22.24	25	22.08	21.60	-16	6,516	-0.25%
2021/10/20	77	21.46	67	21.40	21.20	10	6,362	0.16%
2021/10/19	41	21.54	27	21.48	21.60	14	6,079	0.23%
2021/10/18	17	20.21	11	20.56	21.00	6	5,617	0.11%
2021/10/15	1	18.90	2	18.95	19.10	-1	5,286	-0.02%
2021/10/14	8	19.03	4	18.68	18.50	4	5,356	0.07%
2021/10/12	2	19.00	2	19.15	18.60	0	5,170	0.00%
2021/10/08	0	0.00	19	18.95	18.90	-19	5,090	-0.37%
2021/10/07	21	19.61	1	19.50	19.35	20	5,182	0.39%
2021/10/06	4	18.50	4	18.65	18.40	0	5,038	0.00%
2021/10/05	0	0.00	2	18.10	18.50	-2	5,073	-0.04%
2021/10/04	0	0.00	3	18.10	17.75	-3	5,064	-0.06%
2021/10/01	2	18.60	0	0.00	18.55	2	5,049	0.04%
2021/09/30	0	0.00	1	19.55	19.55	-1	5,039	-0.02%
2021/09/29	3	18.85	0	0.00	18.65	3	5,046	0.06%
2021/09/28	2	19.88	0	0.00	19.95	2	5,086	0.04%
2021/09/24	3	20.30	0	0.00	20.50	3	5,184	0.06%
2021/09/23	0	0.00	5	20.05	20.05	-5	5,245	-0.10%
2021/09/15	1	21.50	4	21.31	21.20	-3	5,608	-0.05%
2021/09/14	7	21.70	2	21.60	21.60	5	5,639	0.09%
2021/09/13	1	21.05	0	0.00	21.00	1	5,718	0.02%
2021/09/09	1	21.10	1	20.80	20.90	0	5,966	0.00%
2021/09/08	3	20.75	1	20.90	20.90	2	6,028	0.03%
2021/09/06	15	22.81	31	22.47	21.90	-16	6,299	-0.25%
2021/09/03	12	21.46	5	21.33	21.35	7	6,268	0.11%
2021/08/26	7	23.55	2	23.15	23.10	5	7,420	0.07%
2021/08/25	0	0.00	1	22.90	22.95	-1	7,733	-0.01%
2021/08/24	8	22.88	6	23.40	22.85	2	7,820	0.03%
2021/08/20	1.5	21.40	0	0.00	21.05	1.5	7,967	0.02%
2021/08/19	7	21.04	3	21.27	20.90	4	8,027	0.05%
2021/08/18	2	21.70	2	22.00	22.00	0	8,156	0.00%
2021/08/17	2	22.05	1	22.20	21.00	1	8,366	0.01%
2021/08/16	8	22.58	2	22.23	22.25	6	8,497	0.07%
2021/08/13	0	0.00	1	23.25	22.80	-1	8,909	-0.01%
2021/08/12	6	23.75	0	0.00	23.85	6	8,963	0.07%
2021/08/11	4	24.34	6	24.00	23.60	-2	9,109	-0.02%
2021/08/10	2	25.85	2	25.68	25.20	0	9,133	0.00%
2021/08/09	15	26.57	7	26.57	26.05	8	9,209	0.09%
2021/08/06	7	26.66	9	26.15	25.60	-2	9,267	-0.02%
2021/08/05	1	25.45	0	0.00	25.30	1	9,258	0.01%
2021/08/04	0	0.00	5	25.40	25.40	-5	9,342	-0.05%
2021/08/03	11	25.99	2	25.85	25.85	9	9,614	0.09%
2021/08/02	13	26.73	11	26.70	26.55	2	9,883	0.02%
2021/07/30	1	25.35	1	25.70	25.75	0	9,904	0.00%
2021/07/29	4	25.55	3	25.42	25.40	1	10,042	0.01%
2021/07/28	16	25.64	9	25.57	25.20	7	10,144	0.07%
2021/07/27	56	27.22	54.2	27.43	26.30	1.8	9,734	0.02%
2021/07/26	9	25.44	12	25.88	25.90	-3	9,183	-0.03%
2021/07/22	2	23.43	20	23.15	23.25	-18	9,337	-0.19%
2021/07/21	2	22.83	0	0.00	23.05	2	9,634	0.02%
2021/07/20	2	24.33	2	23.80	23.75	0	10,097	0.00%
2021/07/19	7	24.73	0	0.00	24.25	7	10,065	0.07%
2021/07/16	1	24.90	0	0.00	24.85	1	10,094	0.01%
2021/07/15	5	24.00	0	0.00	24.65	5	10,091	0.05%
2021/07/14	0	0.00	28	23.98	23.85	-28	10,097	-0.28%
2021/07/13	2	25.65	4	25.55	24.15	-2	9,985	-0.02%
2021/07/12	2	25.08	15	25.09	25.25	-13	9,952	-0.13%
2021/07/09	1.5	25.10	0	0.00	25.00	1.5	9,914	0.02%
2021/07/08	0	0.00	2	25.60	25.60	-2	9,964	-0.02%
2021/07/07	10	25.40	7	25.46	25.35	3	10,006	0.03%
2021/07/06	0	0.00	10	26.05	25.65	-10	10,041	-0.10%
2021/07/05	12	25.55	3	26.03	26.45	9	10,210	0.09%
2021/07/02	4	25.81	5	25.28	25.30	-1	10,406	-0.01%
2021/07/01	0	0.00	3	25.58	25.55	-3	10,493	-0.03%
2021/06/30	1	26.20	4	25.73	25.85	-3	10,595	-0.03%
2021/06/29	16	25.92	18	25.87	25.60	-2	10,873	-0.02%
2021/06/28	1	26.20	17	26.24	26.25	-16	11,111	-0.14%
2021/06/25	32	27.59	23	27.16	26.90	9	11,160	0.08%
2021/06/24	7	27.10	7	27.23	27.20	0	11,083	0.00%
2021/06/23	0	0.00	8	26.84	26.40	-8	11,158	-0.07%
2021/06/22	18	27.44	6	27.37	26.75	12	11,554	0.10%
2021/06/21	7	28.24	6	27.86	27.25	1	11,582	0.01%
2021/06/18	14	28.78	8	28.74	28.95	6	12,734	0.05%
2021/06/17	1	28.20	10	27.75	28.00	-9	12,614	-0.07%
2021/06/16	12	28.59	30	29.12	28.30	-18	12,653	-0.14%
2021/06/15	36	29.54	47.7	29.35	29.20	-11.7	12,668	-0.09%
2021/06/11	3.5	28.87	17	28.40	28.30	-13.5	13,381	-0.10%
2021/06/10	32.7	29.60	54	29.58	28.75	-21.3	13,691	-0.16%
2021/06/09	57.2	28.78	14	28.66	28.40	43.2	13,488	0.32%
2021/06/08	17	28.47	6	28.29	28.05	11	13,317	0.08%
2021/06/07	2	26.90	12	27.42	26.95	-10	13,176	-0.08%
2021/06/04	22	28.78	15	28.73	28.10	7	13,081	0.05%
2021/06/03	6	29.21	8	28.98	29.35	-2	12,917	-0.02%
2021/06/02	47.5	29.21	26	29.20	28.90	21.5	12,728	0.17%
2021/06/01	4	26.10	9	27.27	27.55	-5	12,238	-0.04%
2021/05/31	1	25.40	2	25.10	25.05	-1	12,379	-0.01%
2021/05/28	3	24.60	6	24.96	24.75	-3	12,336	-0.02%
2021/05/27	1	24.60	25	24.41	24.20	-24	12,338	-0.19%
2021/05/26	23	24.98	8	24.79	24.75	15	12,313	0.12%
2021/05/25	9	25.21	12	25.04	25.00	-3	12,225	-0.02%
2021/05/24	3	23.58	0	0.00	24.00	3	12,164	0.02%
2021/05/21	43	25.19	20	24.29	24.20	23	12,169	0.19%
2021/05/20	0	0.00	18	24.60	24.60	-18	11,932	-0.15%
2021/05/19	10	22.02	13	22.20	22.40	-3	12,046	-0.02%
2021/05/18	32	20.52	34	20.91	21.55	-2	12,370	-0.02%
2021/05/17	5	20.28	27	20.56	19.60	-22	12,405	-0.18%
2021/05/14	8	22.22	100	22.37	21.75	-92	12,332	-0.75%
2021/05/13	55	23.02	17	23.10	23.00	38	12,184	0.31%
2021/05/12	5	26.06	5	25.99	25.55	0	12,101	0.00%
2021/05/11	84	29.90	47	29.90	28.35	37	12,068	0.31%
2021/05/10	22	30.69	26	30.69	31.45	-4	11,997	-0.03%
2021/05/07	5	28.46	2	27.28	28.60	3	12,049	0.02%
2021/05/06	10	27.92	19	27.33	26.70	-9	11,972	-0.08%
2021/05/05	6	28.00	20	27.79	27.65	-14	11,813	-0.12%
2021/05/04	6	27.97	41	26.16	26.20	-35	11,670	-0.30%
2021/05/03	14	30.43	36.2	30.98	28.65	-22.2	11,560	-0.19%
2021/04/29	9	31.76	5	31.36	31.00	4	11,524	0.03%
2021/04/28	28	32.64	25	32.92	31.25	3	11,436	0.03%
2021/04/27	46	33.38	78	33.66	32.30	-32	11,254	-0.28%
2021/04/26	50	32.43	18	32.86	32.60	32	10,983	0.29%
2021/04/23	13	30.40	0	0.00	30.65	13	10,542	0.12%
2021/04/22	6	28.58	1	27.90	27.90	5	10,540	0.05%
2021/04/21	1	32.50	12	30.98	31.00	-11	10,573	-0.10%
2021/04/20	11	31.91	6	31.77	31.70	5	10,615	0.05%
2021/04/19	13	33.14	3	33.00	32.75	10	10,752	0.09%
2021/04/16	2	35.80	0	0.00	36.30	2	10,808	0.02%
2021/04/15	15	32.55	24	32.76	33.00	-9	10,947	-0.08%
2021/04/14	2	29.90	20.3	34.61	31.90	-18.3	11,113	-0.16%
2021/04/13	3	34.75	11	36.64	33.20	-8	11,241	-0.07%
2021/04/12	1	39.60	10	39.80	36.50	-9	11,296	-0.08%
2021/04/09	19	38.22	64	38.08	37.80	-45	11,456	-0.39%
2021/04/08	56	39.72	20.2	39.75	39.85	35.8	11,332	0.32%
2021/04/07	51.2	39.32	24	39.50	40.50	27.2	11,139	0.24%
2021/04/06	28	35.22	41	36.46	36.85	-13	11,109	-0.12%
2021/04/01	72	31.47	23	32.62	33.50	49	11,321	0.43%
2021/03/31	20	29.45	96	30.04	30.70	-76	11,137	-0.68%
2021/03/30	25	28.22	13	28.58	27.95	12	11,109	0.11%
2021/03/29	56	27.94	18	27.78	27.55	38	11,221	0.34%
2021/03/26	15	27.43	25	27.39	28.00	-10	11,462	-0.09%
2021/03/25	84	27.85	367	28.18	27.90	-283	11,748	-2.41%	大賣/鉅額交易
2021/03/24	44	25.82	42	26.46	26.75	2	12,908	0.02%
2021/03/23	189	25.40	117.6	25.38	24.35	71.4	13,165	0.54%	大買/大賣/
2021/03/22	1	26.40	1	26.40	26.40	0	12,040	0.00%
2021/03/19	2	24.00	6	24.00	24.00	-4	12,104	-0.03%
2021/03/18	3.6	21.85	29.1	21.85	21.85	-25.5	12,247	-0.21%
2021/03/17	117	19.47	102	19.44	19.90	15	12,261	0.12%	大買/大賣/
2021/03/16	64.1	18.24	108	18.47	19.00	-43.9	11,553	-0.38%	大賣/
2021/03/15	41	17.91	16	18.08	18.05	25	11,407	0.22%
2021/03/12	2	17.68	15	17.56	17.65	-13	11,400	-0.11%
2021/03/11	6	17.30	24	17.43	17.30	-18	11,544	-0.16%
2021/03/10	11	16.95	1	17.00	16.95	10	12,278	0.08%
2021/03/09	0	0.00	65	16.61	16.95	-65	12,373	-0.53%
2021/03/08	1	17.00	21	16.76	16.75	-20	12,498	-0.16%
2021/03/05	2	16.88	16	17.09	16.80	-14	12,764	-0.11%
2021/03/04	30	17.54	28	17.63	17.30	2	12,865	0.02%
2021/03/03	5	17.20	0	0.00	17.20	5	12,877	0.04%
2021/03/02	24	17.59	6	17.93	17.35	18	13,058	0.14%
2021/02/26	11	17.60	3	17.43	17.70	8	13,319	0.06%
2021/02/25	35	17.48	10	17.50	17.50	25	13,530	0.18%
2021/02/24	13	17.60	38	17.72	17.50	-25	13,848	-0.18%
2021/02/23	53	17.82	21	17.97	17.60	32	14,549	0.22%
2021/02/22	84	18.88	67	18.77	18.75	17	16,106	0.11%
2021/02/19	14	18.25	34	18.62	18.40	-20	16,893	-0.12%
2021/02/18	60	18.60	57	18.65	18.50	3	17,339	0.02%
2021/02/17	0	0.00	24	17.64	17.65	-24	17,392	-0.14%
2021/02/05	2	16.10	49	16.25	16.05	-47	18,457	-0.25%
2021/02/04	3	16.15	41	16.17	16.15	-38	18,575	-0.20%
2021/02/03	21	16.20	4	16.13	16.10	17	18,747	0.09%
2021/02/02	24	15.93	1	15.90	16.05	23	19,260	0.12%
2021/02/01	13	15.60	41	15.49	16.00	-28	20,419	-0.14%
2021/01/29	37	15.17	46	14.82	15.65	-9	21,208	-0.04%
2021/01/28	0	0.00	1	14.25	14.30	-1	21,057	0.00%
2021/01/26	30	14.03	0	0.00	13.70	30	21,214	0.14%
2021/01/25	0	0.00	56	13.96	14.30	-56	21,304	-0.26%
2021/01/22	36	13.34	10	13.60	13.60	26	21,881	0.12%
2021/01/21	0	0.00	50	13.65	13.60	-50	22,107	-0.23%
2021/01/20	55	13.71	69	14.06	13.65	-14	22,944	-0.06%
2021/01/19	25	14.70	10	14.98	14.50	15	22,992	0.07%
2021/01/18	5	14.85	55	14.78	14.90	-50	23,412	-0.21%
2021/01/15	41	15.08	1	15.15	14.70	40	24,096	0.17%
2021/01/14	21	15.26	20	15.46	15.30	1	25,209	0.00%
2021/01/13	2	15.10	4	15.30	15.10	-2	25,440	-0.01%
2021/01/12	7	15.54	0	0.00	15.40	7	25,401	0.03%
2021/01/11	10	16.35	15	16.70	16.65	-5	25,317	-0.02%
2021/01/08	21	16.95	22	17.15	16.60	-1	25,313	0.00%
2021/01/07	43	16.85	13	16.66	16.85	30	25,274	0.12%
2021/01/06	8	16.03	64	16.30	16.50	-56	25,542	-0.22%
2021/01/05	17	16.92	8	17.00	17.00	9	25,605	0.04%
2021/01/04	22	17.78	36	17.71	17.50	-14	25,605	-0.05%
2020/12/31	13	17.42	0	0.00	17.25	13	25,391	0.05%
2020/12/30	35	17.19	32	17.46	17.40	3	25,329	0.01%
2020/12/29	27	17.47	2	17.28	17.30	25	25,250	0.10%
2020/12/28	23	17.89	27	18.06	17.65	-4	25,122	-0.02%
2020/12/25	40	17.40	15	17.71	17.25	25	24,821	0.10%
2020/12/24	66	17.61	17	17.67	17.50	49	24,665	0.20%
2020/12/23	25	17.67	63	17.83	17.55	-38	24,380	-0.16%
2020/12/22	65	17.86	38	17.79	17.05	27	24,245	0.11%
2020/12/21	77	18.71	41	18.90	18.05	36	23,970	0.15%
2020/12/18	220	18.80	574	19.37	18.70	-354	23,684	-1.49%	大買/大賣/鉅額交易
2020/12/17	52	18.09	31	18.20	18.20	21	22,522	0.09%
2020/12/16	10	16.53	5	16.60	16.55	5	22,164	0.02%
2020/12/15	0	0.00	8	16.24	16.20	-8	22,041	-0.04%
2020/12/14	30	16.79	41	16.77	16.60	-11	21,951	-0.05%
2020/12/11	26	16.29	164	15.81	16.00	-138	21,725	-0.64%	大賣/鉅額交易
2020/12/10	91	17.18	77	17.00	16.65	14	21,536	0.07%
2020/12/09	58	17.16	50	17.27	17.05	8	21,348	0.04%
2020/12/08	37	18.03	36	18.23	17.90	1	21,085	0.00%
2020/12/07	32	17.92	69	17.96	17.70	-37	20,932	-0.18%
2020/12/04	111	18.35	83	18.48	17.95	28	20,725	0.14%	大買/
2020/12/03	31	17.67	60	17.46	17.45	-29	19,960	-0.15%
2020/12/02	52	17.75	65	17.89	17.70	-13	19,873	-0.07%
2020/12/01	196	18.74	104	18.35	18.30	92	19,753	0.47%	大買/大賣/
2020/11/30	12	18.04	25	18.12	18.10	-13	19,546	-0.07%
2020/11/27	27	17.82	31	17.90	17.85	-4	19,607	-0.02%
2020/11/26	75	18.83	37	19.20	18.75	38	19,397	0.20%
2020/11/25	95	19.18	123	19.19	18.95	-28	19,171	-0.15%	大賣/
2020/11/24	81	18.80	51	18.88	18.65	30	18,775	0.16%
2020/11/23	75	19.37	58	19.29	19.00	17	18,562	0.09%
2020/11/20	146	18.98	196	19.00	19.20	-50	18,218	-0.27%	大買/大賣/
2020/11/19	103	19.57	84	19.51	19.10	19	17,425	0.11%	大買/
2020/11/18	144	18.30	146	18.36	18.55	-2	15,774	-0.01%	大買/大賣/
2020/11/17	95	17.81	64	17.81	17.25	31	14,842	0.21%
2020/11/16	95	17.09	143	17.29	17.30	-48	14,314	-0.34%	大賣/
2020/11/13	96	17.42	152	17.39	17.30	-56	14,107	-0.40%	大賣/
2020/11/12	24	16.47	26	16.28	16.20	-2	13,180	-0.02%
2020/11/11	63	16.50	10	16.57	16.15	53	13,049	0.41%
2020/11/10	45	16.54	52	16.78	16.55	-7	12,829	-0.05%
2020/11/09	123	16.95	56	16.88	17.05	67	12,241	0.55%	大買/
2020/11/06	56	16.45	153	16.49	16.60	-97	10,997	-0.88%	大賣/
2020/11/05	6	14.95	27	15.14	15.10	-21	9,976	-0.21%
2020/11/04	1	15.25	3	14.92	15.25	-2	9,771	-0.02%
2020/11/03	32	15.08	4	14.96	14.70	28	9,658	0.29%
2020/11/02	8	15.07	40	14.75	14.70	-32	9,540	-0.34%
2020/10/30	90	15.60	53	15.72	15.00	37	9,403	0.39%
2020/10/29	54	15.05	68	15.03	15.10	-14	8,786	-0.16%
2020/10/28	68	15.66	65	15.39	15.50	3	8,453	0.04%
2020/10/27	15	14.52	7	14.57	14.45	8	7,583	0.11%
2020/10/26	75	15.23	79	15.17	14.70	-4	7,463	-0.05%
2020/10/23	129	14.95	85	14.95	15.05	44	7,132	0.62%	大買/
2020/10/22	256	14.66	208	14.48	14.95	48	6,473	0.74%	大買/大賣/
2020/10/21	68	13.41	29	13.32	13.60	39	5,302	0.74%
2020/10/20	11	12.41	0	0.00	12.40	11	4,980	0.22%
2020/10/19	0	0.00	2	12.45	12.60	-2	4,951	-0.04%
2020/10/16	5	12.57	17	12.74	12.30	-12	4,874	-0.25%
2020/10/15	14	13.04	54	12.72	12.55	-40	4,772	-0.84%
2020/10/14	25	12.52	22	13.03	13.00	3	4,618	0.06%
2020/10/13	19	12.37	21	12.39	12.40	-2	4,163	-0.05%
2020/10/12	5	11.10	0	0.00	11.30	5	3,893	0.13%
2020/10/07	0	0.00	15	11.27	11.25	-15	3,885	-0.39%
2020/09/30	10	11.15	0	0.00	10.90	10	3,861	0.26%
2020/09/29	1	10.80	1	10.90	10.65	0	3,801	0.00%
2020/09/28	0	0.00	73	10.69	10.70	-73	3,805	-1.92%
2020/09/25	21	11.30	46	10.79	10.70	-25	3,799	-0.66%
2020/09/23	2	11.70	33	11.47	11.20	-31	3,630	-0.85%
2020/09/22	161	12.44	81	11.94	11.75	80	3,599	2.22%	大買/
2020/09/21	21	11.75	26	12.28	12.35	-5	3,146	-0.16%
2020/09/18	5	11.40	26	11.29	11.25	-21	2,957	-0.71%
2020/09/17	12	11.35	75	11.25	11.25	-63	2,933	-2.15%
2020/09/14	9	10.89	0	0.00	10.95	9	2,883	0.31%
2020/09/11	0	0.00	4	10.70	10.75	-4	2,872	-0.14%
2020/09/08	1	11.45	1	11.55	11.00	0	2,799	0.00%
2020/09/07	1	11.20	0	0.00	11.20	1	2,771	0.04%
2020/09/04	2	11.10	7	11.24	11.25	-5	2,752	-0.18%
2020/09/03	9	11.51	1	11.35	11.40	8	2,712	0.29%
2020/09/02	3	11.87	3	11.85	11.90	0	2,642	0.00%
2020/09/01	3	11.42	1	11.35	11.35	2	2,443	0.08%
2020/08/28	0	0.00	25	10.70	10.55	-25	2,364	-1.06%
2020/08/27	1	10.80	26	10.81	10.80	-25	2,341	-1.07%
2020/08/26	10	11.05	8	10.95	11.05	2	2,369	0.08%
2020/08/25	8	11.55	27	11.39	11.45	-19	2,334	-0.81%
2020/08/24	21	11.29	1	11.30	11.30	20	2,319	0.86%
2020/08/21	10	10.90	100	11.16	10.95	-90	2,260	-3.98%
2020/08/20	146	10.93	25	11.00	10.75	121	2,208	5.48%	大買/鉅額交易
2020/08/19	106	11.90	70	11.74	11.75	36	2,095	1.72%	大買/
2020/08/18	9	10.69	11	10.65	11.10	-2	1,767	-0.11%
2020/08/17	0	0.00	13	9.92	10.10	-13	1,502	-0.87%
2020/08/13	10	9.50	0	0.00	9.48	10	1,441	0.69%
2020/08/12	1	9.52	0	0.00	9.54	1	1,433	0.07%
2020/08/11	4	9.80	4	9.74	9.68	0	1,437	0.00%
2020/08/10	1	9.72	7	9.70	9.73	-6	1,441	-0.42%
2020/08/07	1	9.70	0	0.00	9.74	1	1,453	0.07%
2020/08/05	5	10.05	0	0.00	9.84	5	1,453	0.34%
2020/08/04	0	0.00	2	9.79	9.90	-2	1,465	-0.14%
2020/07/31	1	9.70	0	0.00	9.69	1	1,512	0.07%
2020/07/29	6	10.09	5	10.25	9.80	1	1,516	0.07%
2020/07/28	9	9.86	15	10.06	10.05	-6	1,425	-0.42%
2020/07/27	1	9.56	0	0.00	9.37	1	1,378	0.07%
2020/07/24	0	0.00	1	9.28	9.31	-1	1,407	-0.07%
2020/07/22	0	0.00	1	9.69	9.74	-1	1,405	-0.07%
2020/07/20	1	9.51	0	0.00	9.57	1	1,395	0.07%
2020/07/17	1	9.66	0	0.00	9.57	1	1,395	0.07%
2020/07/15	2	10.23	0	0.00	10.00	2	1,382	0.14%
2020/07/13	5	10.30	13	10.03	10.10	-8	1,257	-0.64%
2020/07/10	1	9.86	0	0.00	9.87	1	1,223	0.08%
2020/07/08	1	10.10	0	0.00	10.15	1	1,202	0.08%
2020/07/06	0	0.00	1	10.10	10.00	-1	1,187	-0.08%
2020/07/01	1	9.98	1	10.25	10.05	0	1,164	0.00%
2020/06/30	0	0.00	1	9.71	9.72	-1	1,022	-0.10%
2020/06/29	1	9.54	0	0.00	9.60	1	1,021	0.10%
2020/06/24	1	9.78	0	0.00	9.79	1	1,016	0.10%
2020/06/22	0	0.00	1	10.00	9.92	-1	1,041	-0.10%
2020/06/11	3	10.01	2	10.15	9.64	1	1,226	0.08%
2020/06/04	1	10.05	0	0.00	10.05	1	1,260	0.08%
2020/06/03	2	10.05	2	10.05	10.15	0	1,273	0.00%
2020/06/02	1	10.25	2	10.55	10.10	-1	1,269	-0.08%
2020/06/01	1	9.95	6	9.88	10.00	-5	1,192	-0.42%
2020/05/29	6	10.18	1	10.50	9.94	5	1,190	0.42%
2020/05/26	10	9.52	0.3	9.42	9.48	9.7	1,149	0.85%
2020/05/15	1	9.80	0	0.00	9.70	1	1,146	0.09%
2020/05/14	0	0.00	10	10.15	9.81	-10	1,145	-0.87%
2020/05/13	1	10.20	1	10.15	10.05	0	1,137	0.00%
2020/05/12	4	9.96	0	0.00	9.92	4	1,132	0.35%
2020/05/11	7	10.27	0	0.00	10.20	7	1,159	0.60%
2020/05/08	9	10.63	39	10.66	10.40	-30	1,174	-2.56%
2020/05/07	19	10.25	0	0.00	10.15	19	1,178	1.61%
2020/05/06	1	10.10	0	0.00	10.40	1	1,157	0.09%
2020/05/04	14	10.35	1	10.40	10.10	13	1,141	1.14%
2020/04/30	11	9.97	11	10.23	10.00	0	1,085	0.00%
2020/04/29	11	10.10	2	10.08	10.15	9	1,061	0.85%
2020/04/22	0	0.00	1	8.50	8.60	-1	1,083	-0.09%
2020/04/17	0	0.00	3	8.92	8.88	-3	1,101	-0.27%
2020/04/01	0	0.00	6	8.07	8.05	-6	1,319	-0.45%
2020/03/26	0	0.00	1	7.86	7.94	-1	1,354	-0.07%
2020/03/20	1	7.00	0	0.00	7.18	1	1,446	0.07%
2020/03/19	0	0.00	10	6.75	6.75	-10	1,442	-0.69%
2020/03/18	10	7.51	0	0.00	7.50	10	1,419	0.70%
2020/03/17	1	7.02	1	7.31	7.44	0	1,287	0.00%
2020/03/13	4	7.91	0	0.00	8.12	4	1,275	0.31%
2020/03/12	1	8.72	10	8.75	8.78	-9	1,243	-0.72%
2020/03/11	1	9.53	0	0.00	9.50	1	1,229	0.08%
2020/03/02	1	9.96	0	0.00	9.97	1	1,294	0.08%
2020/02/27	16	10.11	0	0.00	10.05	16	1,296	1.23%
2020/02/26	1	10.70	1	10.50	10.40	0	1,345	0.00%
2020/02/21	1	10.75	0	0.00	10.75	1	1,378	0.07%
2020/02/18	0	0.00	1	10.70	10.70	-1	1,552	-0.06%
2020/02/13	1	10.80	0	0.00	10.85	1	1,556	0.06%
2020/02/12	1	11.05	1	11.15	11.00	0	1,559	0.00%
2020/02/10	1	11.35	1	11.40	10.90	0	1,491	0.00%
2020/02/03	0	0.00	5	10.10	10.10	-5	1,455	-0.34%
2020/01/31	1	10.70	0	0.00	10.65	1	1,454	0.07%
2020/01/20	2	11.80	2	12.00	12.00	0	1,710	0.00%
2020/01/17	0	0.00	2	12.10	11.90	-2	1,703	-0.12%
2020/01/16	5	11.85	0	0.00	11.85	5	1,678	0.30%
2020/01/15	0	0.00	5	12.00	11.90	-5	1,680	-0.30%
2020/01/14	2	11.80	0	0.00	11.80	2	1,662	0.12%
2020/01/09	2	11.55	0	0.00	11.70	2	1,690	0.12%
2020/01/08	1	11.75	1	11.80	11.75	0	1,704	0.00%
2020/01/06	2	11.98	0	0.00	11.95	2	1,645	0.12%
2020/01/03	9	12.15	0	0.00	12.20	9	1,645	0.55%
2020/01/02	3	12.52	1	12.70	12.50	2	1,611	0.12%
2019/12/30	0	0.00	6	12.17	12.20	-6	1,538	-0.39%
2019/12/27	1	12.00	9	12.10	12.00	-8	1,536	-0.52%
2019/12/23	3	11.78	1	11.95	11.75	2	1,545	0.13%
2019/12/20	1	12.10	3	12.18	12.20	-2	1,525	-0.13%
2019/12/19	0	0.00	6	11.95	11.95	-6	1,498	-0.40%
2019/12/18	0	0.00	15	11.74	11.70	-15	1,452	-1.03%
2019/12/17	15	11.70	16	11.65	11.70	-1	1,448	-0.07%
2019/12/13	1	11.25	42	11.40	11.30	-41	1,467	-2.79%
2019/12/12	0	0.00	1	11.55	11.60	-1	1,462	-0.07%
2019/12/09	0	0.00	2	11.50	11.45	-2	1,508	-0.13%
2019/12/06	5	11.55	5	11.65	11.55	0	1,511	0.00%
2019/12/05	0	0.00	6	11.69	11.80	-6	1,512	-0.40%
2019/12/04	0	0.00	1	11.75	11.75	-1	1,499	-0.07%
2019/12/03	10	11.60	0	0.00	11.60	10	1,493	0.67%
2019/12/02	3	11.20	0	0.00	11.30	3	1,511	0.20%
2019/11/29	1	11.45	2	11.40	11.40	-1	1,521	-0.07%
2019/11/28	0	0.00	1	11.55	11.60	-1	1,521	-0.07%
2019/11/26	10	11.52	10	11.45	11.50	0	1,520	0.00%
2019/11/25	17	11.57	10	11.59	11.45	7	1,507	0.46%
2019/11/22	1	11.00	0	0.00	11.15	1	1,469	0.07%
2019/11/21	10	11.00	10	11.15	11.15	0	1,512	0.00%
2019/11/20	1	10.95	2	11.20	11.10	-1	1,511	-0.07%
2019/11/19	16	11.02	5	11.05	11.05	11	1,491	0.74%
2019/11/18	15	11.10	5	11.28	11.15	10	1,473	0.68%
2019/11/15	0	0.00	1	10.40	10.40	-1	1,355	-0.07%
2019/11/14	1	10.45	0	0.00	10.40	1	1,367	0.07%
2019/11/13	0	0.00	12	10.66	10.55	-12	1,380	-0.87%
2019/11/12	11	10.74	0	0.00	10.70	11	1,392	0.79%
2019/11/11	4	10.88	0	0.00	10.65	4	1,417	0.28%
2019/11/07	0	0.00	6	10.85	10.85	-6	1,468	-0.41%
2019/11/06	1	10.90	0	0.00	10.85	1	1,531	0.07%
2019/11/05	0	0.00	65	11.00	11.00	-65	1,643	-3.95%
2019/11/04	1	11.00	0	0.00	10.90	1	1,921	0.05%
2019/11/01	0	0.00	2	11.18	11.15	-2	1,966	-0.10%
2019/10/30	11	11.44	0	0.00	11.45	11	2,045	0.54%
2019/10/29	86	12.25	5	12.07	11.55	81	2,050	3.95%
2019/10/28	0	0.00	8	11.85	11.90	-8	1,876	-0.43%
2019/10/22	0	0.00	5	10.80	10.80	-5	1,944	-0.26%
2019/10/21	0	0.00	9	10.90	10.85	-9	1,986	-0.45%
2019/10/18	10	11.00	1	11.00	10.90	9	2,002	0.45%
2019/10/15	0	0.00	2	10.55	10.65	-2	2,085	-0.10%
2019/10/14	0	0.00	8	10.75	10.50	-8	2,117	-0.38%
2019/10/09	8	10.65	1	10.70	10.65	7	2,202	0.32%
2019/10/02	0	0.00	5	10.60	10.65	-5	2,938	-0.17%
2019/10/01	0	0.00	1	10.55	10.70	-1	3,030	-0.03%
2019/09/27	3	10.83	0	0.00	10.55	3	3,095	0.10%
2019/09/26	1	11.10	8	11.20	11.10	-7	3,158	-0.22%
2019/09/25	8	11.15	8	11.25	11.15	0	3,260	0.00%
2019/09/23	8	11.35	8	11.50	11.30	0	3,537	0.00%
2019/09/20	8	11.50	8	11.55	11.45	0	4,147	0.00%
2019/09/19	8	11.30	2	11.48	11.45	6	4,592	0.13%
2019/09/17	0	0.00	7	11.40	11.30	-7	5,120	-0.14%
2019/09/16	0	0.00	1	11.35	11.40	-1	5,180	-0.02%
2019/09/12	7	11.45	8	11.23	11.35	-1	5,199	-0.02%
2019/09/11	7	11.10	0	0.00	11.15	7	5,164	0.14%
2019/09/09	1	11.15	0	0.00	11.15	1	5,286	0.02%
2019/09/06	10	11.25	7	11.25	11.20	3	5,283	0.06%
2019/09/05	7	11.35	1	11.20	11.20	6	5,298	0.11%
2019/09/04	3	11.50	2	11.35	11.35	1	5,296	0.02%
2019/09/03	2	11.35	1	11.40	11.25	1	5,253	0.02%
2019/08/30	0	0.00	10	11.20	11.10	-10	5,244	-0.19%
2019/08/29	13	11.17	0	0.00	11.15	13	5,241	0.25%
2019/08/27	1	11.40	0	0.00	11.35	1	5,327	0.02%
2019/08/26	1	11.60	6	11.48	11.65	-5	5,330	-0.09%
2019/08/23	1	11.20	0	0.00	11.25	1	5,350	0.02%
2019/08/22	1	11.40	0	0.00	11.35	1	5,674	0.02%
2019/08/20	0	0.00	6	11.63	11.50	-6	5,944	-0.10%
2019/08/19	8	11.56	2	11.60	11.65	6	5,919	0.10%
2019/08/16	2	11.45	3	11.40	11.40	-1	5,906	-0.02%
2019/08/15	2	11.33	0	0.00	11.35	2	5,894	0.03%
2019/08/14	6	11.78	4	11.76	11.65	2	5,880	0.03%
2019/08/13	1	12.20	1	12.00	12.00	0	5,841	0.00%
2019/08/12	3	12.10	16	12.20	12.10	-13	5,832	-0.22%
2019/08/08	3	12.60	4	12.48	12.40	-1	5,792	-0.02%
2019/08/07	6	12.18	8	12.16	12.30	-2	5,742	-0.03%
2019/08/06	33	12.59	34	12.52	12.25	-1	5,674	-0.02%
2019/08/05	5	12.10	5	11.98	12.15	0	5,412	0.00%
2019/08/02	20	12.14	10	12.09	11.70	10	5,353	0.19%
2019/08/01	2	11.85	0	0.00	11.75	2	5,270	0.04%
2019/07/31	1	11.60	7	11.70	11.60	-6	5,230	-0.11%
2019/07/30	12	11.60	0	0.00	11.50	12	5,202	0.23%
2019/07/29	0	0.00	7	12.00	11.90	-7	5,169	-0.14%
2019/07/26	9	12.06	7	12.12	12.05	2	5,157	0.04%
2019/07/25	26	12.27	21	12.25	12.20	5	5,143	0.10%
2019/07/24	3	11.95	3	12.02	12.05	0	5,046	0.00%
2019/07/23	1	12.05	1	11.95	12.00	0	5,015	0.00%
2019/07/22	0	0.00	9	12.10	12.05	-9	4,982	-0.18%
2019/07/19	12	12.40	5	12.48	12.05	7	4,969	0.14%
2019/07/18	7	12.21	14	12.08	12.00	-7	4,897	-0.14%
2019/07/17	10	11.95	7	11.99	12.05	3	4,864	0.06%
2019/07/16	9	12.21	7	12.15	12.20	2	4,855	0.04%
2019/07/15	5	11.95	12	11.88	12.10	-7	4,826	-0.15%
2019/07/12	28	12.61	40	12.80	12.40	-12	4,734	-0.25%
2019/07/11	22	13.38	60	13.21	13.10	-38	4,624	-0.82%
2019/07/10	96	13.24	64	13.24	13.75	32	4,472	0.72%
2019/07/09	2	12.75	2	12.55	12.50	0	4,137	0.00%
2019/07/08	28	12.76	21	12.73	12.45	7	4,097	0.17%
2019/07/05	14	12.56	3	12.57	12.45	11	4,038	0.27%
2019/07/04	7	12.98	2	12.90	12.90	5	4,030	0.12%
2019/07/03	5	13.10	5	12.89	12.80	0	3,992	0.00%
2019/07/02	7	12.97	57	12.92	12.80	-50	4,026	-1.24%
2019/07/01	3	12.97	74	12.91	13.05	-71	4,113	-1.73%
2019/06/28	27	12.79	6	12.68	13.00	21	4,020	0.52%
2019/06/27	41	12.94	48	12.94	13.00	-7	3,877	-0.18%
2019/06/26	63	12.07	43	12.30	12.65	20	3,282	0.61%
2019/06/25	10	11.82	5	11.76	11.50	5	2,854	0.18%
2019/06/24	8	11.42	24.1	11.56	11.75	-16.1	2,509	-0.64%
2019/06/21	16	11.10	12	11.06	10.70	4	2,293	0.17%
2019/06/20	29	10.82	38	10.87	10.90	-9	2,237	-0.40%
2019/06/19	8	10.60	0	0.00	10.70	8	2,220	0.36%
2019/06/18	14	10.81	12	10.89	10.70	2	2,213	0.09%
2019/06/17	13	10.53	7	10.65	10.45	6	2,136	0.28%
2019/06/14	0	0.00	12	10.14	10.10	-12	2,227	-0.54%
2019/06/13	9	10.14	9	10.00	10.05	0	2,234	0.00%
2019/06/12	11	10.05	6	9.98	9.98	5	2,224	0.22%
2019/06/11	49	10.14	42	10.10	10.10	7	2,232	0.31%
2019/06/10	2	10.25	19	10.13	10.10	-17	2,229	-0.76%
2019/06/06	10	10.12	0	0.00	10.15	10	2,238	0.45%
2019/06/05	0	0.00	8	10.50	10.45	-8	2,225	-0.36%
2019/06/04	11	10.47	16	10.43	10.35	-5	2,212	-0.23%
2019/06/03	3	11.20	1	11.39	10.95	2	2,179	0.09%
2019/05/30	10	11.10	1	11.05	10.95	9	2,092	0.43%
2019/05/29	73	11.19	7	11.34	11.15	66	2,020	3.27%
2019/05/28	16	10.81	20	10.96	11.40	-4	1,689	-0.24%
2019/05/27	11	10.45	3	10.38	10.40	8	1,478	0.54%
2019/05/22	2	10.05	0	0.00	9.92	2	1,450	0.14%
2019/05/17	2	9.91	2	9.78	9.75	0	1,518	0.00%
2019/05/16	2	10.10	2	9.92	9.85	0	1,512	0.00%
2019/05/15	0	0.00	2	10.00	9.91	-2	1,524	-0.13%
2019/05/14	2	10.00	3	10.00	10.05	-1	1,546	-0.06%
2019/05/13	1	10.05	3	9.84	9.70	-2	1,510	-0.13%
2019/05/10	2	9.81	0	0.00	9.65	2	1,488	0.13%
2019/05/09	2	9.98	0	0.00	9.68	2	1,491	0.13%
2019/05/06	11	10.04	10	10.05	9.85	1	1,486	0.07%
2019/05/03	0	0.00	1	9.85	9.97	-1	1,490	-0.07%
2019/05/02	0	0.00	2	9.75	9.74	-2	1,484	-0.13%
2019/04/30	0	0.00	2	9.62	9.64	-2	1,484	-0.13%
2019/04/26	3	9.67	0	0.00	9.84	3	1,488	0.20%
2019/04/19	0	0.00	1	10.05	10.15	-1	1,460	-0.07%
2019/04/18	5	10.30	0	0.00	10.10	5	1,454	0.34%
2019/04/15	2	10.55	0	0.00	10.55	2	1,439	0.14%
2019/04/11	35	10.79	5	10.70	10.50	30	1,434	2.09%
2019/04/10	3	10.67	0	0.00	10.55	3	1,397	0.21%
2019/04/09	2	11.28	4	11.25	11.30	-2	1,314	-0.15%
2019/04/08	29	11.67	5	11.60	11.50	24	1,295	1.85%
2019/04/03	12	11.51	33	11.65	11.40	-21	1,213	-1.73%
2019/04/02	15	10.87	0	0.00	10.75	15	1,077	1.39%
2019/03/28	6	10.82	7	10.86	10.80	-1	1,306	-0.08%
2019/03/27	2	10.55	6	10.55	10.55	-4	1,283	-0.31%
2019/03/25	0	0.00	10	10.30	10.30	-10	1,300	-0.77%
2019/03/22	0	0.00	4	10.38	10.45	-4	1,289	-0.31%
2019/03/21	4	10.63	2	10.68	10.40	2	1,275	0.16%
2019/03/20	1	10.65	0	0.00	10.50	1	1,264	0.08%
2019/03/19	4	10.98	3	10.87	10.60	1	1,246	0.08%
2019/03/15	4	10.45	3	10.48	10.40	1	1,104	0.09%
2019/03/14	0	0.00	1	10.60	10.45	-1	1,093	-0.09%
2019/03/12	0	0.00	19	10.25	10.30	-19	1,080	-1.76%
2019/02/25	1	10.35	0	0.00	10.65	1	1,101	0.09%
2019/02/21	0	0.00	1	10.25	10.30	-1	1,056	-0.09%
2019/02/20	0	0.00	1	10.30	10.20	-1	1,061	-0.09%
2019/02/19	0	0.00	2	10.35	10.20	-2	1,086	-0.18%
2019/02/18	1	10.35	0	0.00	10.35	1	1,064	0.09%
2019/02/14	0	0.00	1	10.00	9.93	-1	1,030	-0.10%
2019/02/13	2	10.15	0	0.00	10.00	2	1,015	0.20%
2019/02/12	5	9.69	0	0.00	9.73	5	979	0.51%
2019/02/11	2	9.46	0	0.00	9.48	2	984	0.20%
2019/01/25	0	0.00	1	9.70	9.58	-1	1,051	-0.10%
2019/01/18	5	9.56	5	9.63	9.56	0	1,107	0.00%
2019/01/17	0	0.00	1	9.68	9.41	-1	1,116	-0.09%
2019/01/11	1	9.31	3	9.36	9.33	-2	1,114	-0.18%
2019/01/09	1	9.58	0	0.00	9.50	1	1,123	0.09%
2019/01/04	1	9.24	0	0.00	9.24	1	1,174	0.09%
2019/01/03	1	9.62	3	9.61	9.51	-2	1,187	-0.17%
2019/01/02	1	9.67	0	0.00	9.66	1	1,216	0.08%
2018/12/27	1	9.80	0	0.00	9.77	1	1,247	0.08%
2018/12/26	2	10.10	2	9.73	9.75	0	1,241	0.00%
2018/12/25	4	10.45	10	10.40	10.30	-6	1,209	-0.50%
2018/12/24	9	10.74	20	10.76	10.60	-11	1,155	-0.95%
2018/12/22	3	10.37	2	10.38	10.35	1	1,047	0.10%
2018/12/21	14	10.03	13	10.00	10.45	1	1,001	0.10%
2018/12/20	0	0.00	1	9.52	9.51	-1	901	-0.11%
2018/12/18	10	9.90	10	9.96	9.83	0	912	0.00%
2018/12/14	3	9.69	0	0.00	9.72	3	901	0.33%
2018/12/12	0	0.00	2	9.69	9.72	-2	914	-0.22%
2018/12/05	5	9.95	0	0.00	9.98	5	969	0.52%
2018/12/03	5	10.15	8	10.15	10.10	-3	1,023	-0.29%
2018/11/30	15	9.89	0	0.00	9.92	15	1,049	1.43%
2018/11/29	0	0.00	1	10.00	9.71	-1	1,128	-0.09%
2018/11/28	28	9.57	29	9.63	9.70	-1	1,137	-0.09%
2018/11/26	2	9.47	0	0.00	9.35	2	1,310	0.15%
2018/11/22	1	9.74	3	9.75	9.60	-2	1,577	-0.13%
2018/11/21	0	0.00	3	9.52	9.53	-3	1,572	-0.19%
2018/11/19	2	9.36	0	0.00	9.38	2	1,589	0.13%
2018/11/16	4	9.37	0	0.00	9.30	4	1,590	0.25%
2018/11/14	0	0.00	10	10.05	9.94	-10	1,582	-0.63%
2018/11/08	22	10.53	12	10.29	10.15	10	1,677	0.60%
2018/11/07	1	10.05	1	10.30	10.20	0	1,696	0.00%
2018/11/06	2	9.90	0	0.00	9.94	2	1,749	0.11%
2018/11/02	1	10.50	3	10.53	10.25	-2	1,755	-0.11%
2018/11/01	0	0.00	19	10.34	10.35	-19	1,749	-1.09%
2018/10/31	4	9.60	1	9.42	9.56	3	1,732	0.17%
2018/10/29	4	9.39	6	9.23	9.25	-2	1,763	-0.11%
2018/10/26	0	0.00	51	9.27	9.20	-51	1,802	-2.83%
2018/10/25	2	9.57	0	0.00	9.24	2	1,842	0.11%
2018/10/24	0	0.00	1	10.10	10.00	-1	1,862	-0.05%
2018/10/23	3	10.00	0	0.00	9.99	3	1,902	0.16%
2018/10/17	1	10.40	2	10.30	10.40	-1	2,600	-0.04%
2018/10/16	5	10.30	5	10.61	10.35	0	2,609	0.00%
2018/10/12	19	9.40	21	9.92	9.91	-2	2,664	-0.08%
2018/10/11	3	9.99	1	10.10	9.99	2	2,776	0.07%
2018/10/09	11	11.02	1	11.10	11.10	10	2,908	0.34%
2018/10/05	16	11.87	0	0.00	11.40	16	2,890	0.55%
2018/10/04	1	12.20	0	0.00	12.20	1	2,878	0.03%
2018/10/03	1	12.60	0	0.00	12.30	1	2,887	0.03%
2018/09/27	22	12.74	20	12.90	12.55	2	3,462	0.06%
2018/09/26	0	0.00	5	12.70	12.65	-5	3,499	-0.14%
2018/09/25	1	12.50	1	12.55	12.45	0	3,501	0.00%
2018/09/21	4	12.45	9	12.62	12.50	-5	3,509	-0.14%
2018/09/20	0	0.00	8	12.40	12.30	-8	3,504	-0.23%
2018/09/18	62	12.43	0	0.00	12.35	62	3,571	1.74%
2018/09/13	1	12.50	1	12.60	12.45	0	3,700	0.00%
2018/09/12	0	0.00	10	12.45	12.35	-10	3,709	-0.27%
2018/09/11	12	12.49	11	12.66	12.65	1	3,752	0.03%
2018/09/10	3	12.50	1	12.35	12.35	2	3,756	0.05%
2018/09/07	5	13.40	0	0.00	13.15	5	3,808	0.13%
2018/09/06	2	13.88	4	13.88	13.95	-2	3,792	-0.05%
2018/09/05	23	14.60	16	14.61	14.20	7	3,800	0.18%
2018/09/04	2	14.23	13	14.28	14.15	-11	3,764	-0.29%
2018/09/03	133	14.01	6	14.28	14.30	127	3,806	3.34%	大買/鉅額交易
2018/08/31	61	13.95	1	14.45	14.00	60	3,770	1.59%
2018/08/30	231	13.92	1	14.00	13.85	230	3,686	6.24%	大買/鉅額交易
2018/08/29	9	14.30	25	14.07	14.40	-16	3,660	-0.44%
2018/08/28	5	13.25	1	13.25	13.10	4	3,568	0.11%
2018/08/27	3	12.95	39	13.00	13.10	-36	3,589	-1.00%
2018/08/24	21	13.10	0	0.00	12.90	21	3,630	0.58%
2018/08/22	21	13.42	15	13.39	13.35	6	3,818	0.16%
2018/08/21	6	13.24	5	13.35	13.30	1	3,860	0.03%
2018/08/16	0	0.00	1	14.60	14.50	-1	3,926	-0.03%
2018/08/14	2	14.13	0	0.00	14.10	2	4,041	0.05%
2018/08/13	7	14.54	1	14.70	14.35	6	4,102	0.15%
2018/08/09	1	15.50	0	0.00	15.65	1	4,101	0.02%
2018/08/08	50	15.75	1	15.80	15.85	49	4,171	1.17%
2018/08/06	1	15.65	4	15.60	15.65	-3	4,330	-0.07%
2018/08/03	5	15.75	10	15.70	15.80	-5	4,451	-0.11%
2018/08/02	1	15.70	0	0.00	15.80	1	4,597	0.02%
2018/08/01	5	16.25	0	0.00	16.20	5	4,757	0.11%
2018/07/31	5	16.70	23	16.57	16.50	-18	4,782	-0.38%
2018/07/30	4	16.70	0	0.00	16.70	4	4,844	0.08%
2018/07/27	11	16.90	12	16.95	17.10	-1	4,977	-0.02%
2018/07/26	11	16.83	3	16.80	16.65	8	4,929	0.16%
2018/07/25	44	16.53	52	16.80	17.05	-8	4,817	-0.17%
2018/07/24	17	15.50	40	15.63	15.75	-23	4,673	-0.49%
2018/07/23	10	15.18	9	15.02	15.00	1	4,811	0.02%
2018/07/20	10	15.50	10	15.20	15.20	0	4,913	0.00%
2018/07/19	21	15.81	8.1	15.93	15.60	12.9	5,042	0.26%
2018/07/18	29	15.80	21	15.86	15.95	8	5,213	0.15%
2018/07/17	30	15.66	46	15.72	15.60	-16	5,226	-0.31%
2018/07/13	0	0.00	6	14.88	14.75	-6	5,424	-0.11%
2018/07/12	2	14.55	0	0.00	14.55	2	5,536	0.04%
2018/07/11	6	14.49	4	14.60	14.50	2	5,594	0.04%
2018/07/10	5	14.79	1	14.70	14.65	4	5,682	0.07%
2018/07/09	1	14.90	1	15.10	14.80	0	6,051	0.00%
2018/07/06	3	15.18	6	15.18	15.25	-3	6,270	-0.05%
2018/07/05	50	15.72	34	15.68	15.75	16	6,463	0.25%
2018/07/04	0	0.00	14	15.16	15.20	-14	6,224	-0.22%
2018/07/03	3	14.45	5	14.10	13.85	-2	6,499	-0.03%
2018/07/02	0	0.00	2	14.85	14.45	-2	6,876	-0.03%
2018/06/29	2	14.60	0	0.00	14.65	2	7,726	0.03%
2018/06/28	25	14.75	0	0.00	14.75	25	8,094	0.31%
2018/06/27	1	15.30	1	15.50	15.15	0	8,423	0.00%
2018/06/26	7	14.95	25	15.04	15.50	-18	8,627	-0.21%
2018/06/25	5	14.50	2	14.53	14.40	3	8,774	0.03%
2018/06/22	2	15.23	0	0.00	14.85	2	9,006	0.02%
2018/06/21	15	16.08	13	15.97	15.80	2	9,407	0.02%
2018/06/20	16	16.38	14	16.06	16.00	2	10,062	0.02%
2018/06/15	21	17.07	25	17.24	16.95	-4	11,596	-0.03%
2018/06/13	6	17.03	10	16.99	16.95	-4	12,508	-0.03%
2018/06/12	3	17.30	39	16.99	16.85	-36	12,583	-0.29%
2018/06/11	31	17.78	47	17.38	17.35	-16	12,666	-0.13%
2018/06/08	16	18.14	17	18.31	18.00	-1	12,745	-0.01%
2018/06/07	5	18.00	33	18.06	18.05	-28	13,005	-0.22%
2018/06/06	5	18.10	1	18.25	18.05	4	13,307	0.03%
2018/06/05	50	18.30	69	18.19	18.20	-19	13,595	-0.14%
2018/06/04	18	17.88	20	17.80	17.75	-2	14,064	-0.01%
2018/06/01	41	17.66	36	17.81	17.70	5	14,577	0.03%
2018/05/31	9	17.78	6	17.94	17.70	3	15,099	0.02%
2018/05/30	11	17.76	35	17.78	18.00	-24	15,866	-0.15%
2018/05/29	25	17.79	6	17.33	17.20	19	16,729	0.11%
2018/05/28	17	17.80	80	18.00	17.70	-63	17,252	-0.37%
2018/05/25	6	18.15	6	18.40	18.05	0	18,008	0.00%
2018/05/24	3	18.15	14	18.28	18.20	-11	18,899	-0.06%
2018/05/23	47	18.25	1	18.25	18.25	46	19,473	0.24%
2018/05/22	276	19.33	72	19.16	19.05	204	19,658	1.04%	大買/鉅額交易
2018/05/21	5	19.11	16	19.11	19.00	-11	19,665	-0.06%
2018/05/18	26	18.58	0	0.00	18.50	26	19,652	0.13%
2018/05/17	4	18.71	0	0.00	18.65	4	19,691	0.02%
2018/05/16	50	19.13	10	19.11	18.90	40	19,711	0.20%
2018/05/15	3.1	18.86	16	18.71	18.55	-12.9	19,715	-0.07%
2018/05/14	24	18.42	11	18.61	18.30	13	19,746	0.07%
2018/05/11	13	19.22	14	19.38	19.00	-1	19,723	-0.01%
2018/05/10	0	0.00	17	20.15	20.10	-17	19,658	-0.09%
2018/05/09	33	20.95	16	20.78	20.20	17	19,617	0.09%
2018/05/08	7	20.11	33	19.94	19.70	-26	19,609	-0.13%
2018/05/07	2	19.70	5	19.88	19.70	-3	19,730	-0.02%
2018/05/04	47	20.22	29	20.18	20.20	18	20,048	0.09%
2018/05/03	11	19.46	0	0.00	19.50	11	20,050	0.05%
2018/05/02	38	20.13	38	20.03	19.50	0	20,180	0.00%
2018/04/30	33	20.16	19	19.93	20.25	14	20,813	0.07%
2018/04/27	2	19.73	54	19.85	20.50	-52	21,028	-0.25%
2018/04/26	11	19.15	4	19.85	18.65	7	21,311	0.03%
2018/04/25	63	19.74	4	20.08	20.20	59	21,444	0.28%
2018/04/24	24	20.61	24	20.65	19.70	0	21,421	0.00%
2018/04/23	10	22.34	5	22.34	21.75	5	21,234	0.02%
2018/04/20	9	21.90	9	22.12	21.90	0	21,144	0.00%
2018/04/19	30	23.29	42	23.07	22.80	-12	21,078	-0.06%
2018/04/18	12	22.14	24	22.16	22.15	-12	21,106	-0.06%
2018/04/17	28	21.92	23	22.19	21.00	5	21,294	0.02%
2018/04/16	9	22.57	10	22.80	22.10	-1	21,233	0.00%
2018/04/13	54	23.69	32	23.50	23.15	22	21,163	0.10%
2018/04/12	149	23.14	29	23.37	23.10	120	20,778	0.58%	大買/鉅額交易
2018/04/11	69	23.06	44	23.14	22.95	25	20,546	0.12%
2018/04/10	135	23.90	44	23.59	23.00	91	20,305	0.45%	大買/
2018/04/09	36	24.90	56	24.87	24.20	-20	20,075	-0.10%
2018/04/03	36	24.26	19	24.49	24.80	17	19,766	0.09%
2018/04/02	87	24.94	93	25.17	24.20	-6	19,384	-0.03%
2018/03/31	24	23.14	41	22.78	23.90	-17	18,544	-0.09%
2018/03/30	54	22.72	25	22.77	22.20	29	18,169	0.16%
2018/03/29	57	23.90	27	23.86	23.45	30	17,840	0.17%
2018/03/28	17	23.51	21	23.55	23.60	-4	17,599	-0.02%
2018/03/27	40	23.04	16	22.95	23.30	24	17,423	0.14%
2018/03/26	33	23.86	47	24.07	23.20	-14	17,178	-0.08%
2018/03/23	39	23.49	411	23.60	24.30	-372	16,765	-2.22%	大賣/鉅額交易
2018/03/22	55	23.91	135	24.40	23.20	-80	16,108	-0.50%	大賣/
2018/03/21	92	26.50	71.3	26.42	25.45	20.7	15,576	0.13%
2018/03/20	57.3	24.71	55	25.55	25.75	2.3	14,514	0.02%
2018/03/19	11	23.29	31	23.06	23.45	-20	13,762	-0.15%
2018/03/16	19	21.47	3.3	21.65	21.35	15.7	13,532	0.12%
2018/03/15	29	21.75	5	21.80	21.60	24	13,522	0.18%
2018/03/14	15	22.65	1	23.05	22.50	14	13,429	0.10%
2018/03/13	35	23.04	37	22.89	23.10	-2	13,352	-0.01%
2018/03/12	56	21.89	49	21.58	22.05	7	13,259	0.05%
2018/03/09	86	23.22	90	23.25	22.95	-4	13,083	-0.03%
2018/03/08	65	26.76	89	27.22	25.45	-24	12,833	-0.19%
2018/03/07	98	28.16	856	28.02	28.25	-758	12,386	-6.12%	大賣/鉅額交易
2018/03/06	24	24.46	78	25.08	25.70	-54	12,016	-0.45%
2018/03/05	145	22.95	104	23.01	23.40	41	11,526	0.36%	大買/大賣/
2018/03/02	199	20.75	303	20.60	21.30	-104	10,741	-0.97%	大買/大賣/鉅額交易
2018/03/01	47	19.69	23	19.44	19.40	24	9,776	0.25%
2018/02/27	169	19.57	27	19.54	19.85	142	9,232	1.54%	大買/鉅額交易
2018/02/26	92	20.14	123	20.05	20.40	-31	8,440	-0.37%	大賣/
2018/02/23	97	18.25	122	18.27	18.55	-25	7,520	-0.33%	大賣/
2018/02/22	102	16.74	29	16.77	16.90	73	6,916	1.06%	大買/
2018/02/21	0	0.00	8	16.08	16.10	-8	6,658	-0.12%
2018/02/12	40	14.78	29	14.88	14.65	11	6,559	0.17%
2018/02/09	25	14.32	20	14.20	14.30	5	6,480	0.08%
2018/02/08	0	0.00	1	15.35	14.95	-1	6,398	-0.02%
2018/02/07	29	15.55	10	15.50	15.30	19	6,356	0.30%
2018/02/06	15	15.35	10	15.98	15.35	5	6,289	0.08%
2018/02/05	50	16.50	2	16.70	17.05	48	6,203	0.77%
2018/02/02	48	17.59	46	17.70	17.30	2	6,130	0.03%
2018/02/01	108	18.05	2	18.13	17.75	106	6,086	1.74%	大買/鉅額交易
2018/01/31	33	17.44	187	17.43	18.00	-154	5,977	-2.58%	大賣/鉅額交易
2018/01/30	105	17.63	18	17.64	17.40	87	5,781	1.50%	大買/
2018/01/29	60	18.23	63	18.31	18.50	-3	5,603	-0.05%
2018/01/26	106	17.49	93	17.74	17.60	13	5,201	0.25%	大買/
2018/01/25	32	17.42	6	17.63	17.65	26	5,043	0.52%
2018/01/24	658	17.95	99	17.97	17.65	559	4,932	11.33%	大買/鉅額交易
2018/01/23	142	17.13	37	17.44	17.20	105	4,276	2.46%	大買/鉅額交易
2018/01/22	262	16.65	142	16.78	17.35	120	3,898	3.08%	大買/大賣/鉅額交易
2018/01/19	56	15.46	178	15.55	15.80	-122	3,421	-3.57%	大賣/鉅額交易
2018/01/18	115	15.22	101	15.15	14.90	14	3,179	0.44%	大買/大賣/
2018/01/17	10	14.55	1	14.55	14.55	9	3,059	0.29%
2018/01/16	164	14.58	3	14.63	14.40	161	3,069	5.24%	大買/鉅額交易
2018/01/15	35	14.50	0	0.00	14.45	35	3,015	1.16%
2018/01/12	62	15.33	12	15.40	15.00	50	2,958	1.69%
2018/01/11	40	15.04	24	15.13	15.45	16	2,714	0.59%
2018/01/10	0	0.00	10	14.03	14.05	-10	2,417	-0.41%
2018/01/09	13	13.88	10	14.00	14.00	3	2,521	0.12%
2018/01/08	0	0.00	3	13.90	13.65	-3	2,502	-0.12%
2018/01/05	1	13.95	4	13.98	13.95	-3	2,552	-0.12%
2018/01/04	42	13.55	42	13.73	14.00	0	2,541	0.00%
2018/01/03	5	13.15	40	13.34	13.30	-35	2,519	-1.39%
2018/01/02	45	13.15	25	13.26	13.15	20	2,516	0.79%