台玻 (1802)-凱基-彰化券商分點個股進出

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

台玻

(1802)

可現股當沖

股價
19.50
漲跌
▲1.45
漲幅
+8.03%
成交量
64,869張
產業
上市玻璃類股
1183人加入追蹤

立即追蹤
本地時間:14:30

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

台玻 (1802)籌碼相關－凱基-彰化券商分點個股進出

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-彰化券商分點個股進出
凱基-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	109	19.35	147	19.26	19.50	-38	12,200	-0.31%	大買/大賣/
2024/11/19	1	18.30	1	18.25	18.40	0	11,100	0.00%
2024/11/15	42	18.45	16	18.25	18.25	26	11,075	0.23%
2024/11/14	2	18.00	0	0.00	17.90	2	11,010	0.02%
2024/11/13	22	18.38	13	18.53	18.25	9	10,940	0.08%
2024/11/11	21	19.20	1	19.00	18.95	20	10,783	0.19%
2024/11/08	105	20.08	54	19.67	19.40	51	10,745	0.47%	大買/
2024/11/07	0	0.00	55	19.75	19.75	-55	10,449	-0.53%
2024/11/06	0	0.00	4	19.40	19.45	-4	10,348	-0.04%
2024/11/05	25	19.23	28	19.47	19.60	-3	10,258	-0.03%
2024/11/04	15	19.45	0	0.00	19.50	15	10,239	0.15%
2024/11/01	12	19.24	19	19.35	19.65	-7	10,381	-0.07%
2024/10/30	46	19.36	25	19.61	19.45	21	10,270	0.20%
2024/10/29	77	19.84	48	19.86	19.85	29	10,051	0.29%
2024/10/28	2	19.60	117	19.74	19.85	-115	9,347	-1.23%	大賣/鉅額交易
2024/10/25	1	18.05	0	0.00	18.60	1	8,335	0.01%
2024/10/24	95	19.14	61	19.40	18.40	34	8,163	0.42%
2024/10/23	95	18.58	112.3	18.61	18.45	-17.3	7,529	-0.23%	大賣/
2024/10/22	43	18.33	5	18.33	18.35	38	7,369	0.52%
2024/10/21	4.3	18.54	116	18.40	18.70	-111.7	7,359	-1.52%	大賣/鉅額交易
2024/10/18	8	17.33	0	0.00	17.40	8	7,235	0.11%
2024/10/17	8	17.44	0	0.00	17.60	8	7,277	0.11%
2024/10/16	8	17.90	5.5	17.85	17.75	2.5	7,214	0.03%
2024/10/15	3.5	16.89	3	16.70	16.80	0.5	6,969	0.01%
2024/10/14	11	16.67	0	0.00	16.70	11	6,947	0.16%
2024/10/11	18	16.93	0	0.00	16.85	18	6,949	0.26%
2024/10/09	68	17.59	16	17.38	17.30	52	6,981	0.74%
2024/10/08	15	18.07	0	0.00	18.00	15	6,954	0.22%
2024/10/07	26	19.06	18	19.09	18.95	8	6,828	0.12%
2024/10/04	48	19.20	103	19.25	19.10	-55	6,796	-0.81%	大賣/
2024/10/01	61	18.55	83	18.77	18.75	-22	6,391	-0.34%
2024/09/30	32	18.81	45.5	18.60	18.70	-13.5	5,973	-0.23%
2024/09/27	24	17.60	103	17.75	17.75	-79	5,164	-1.53%	大賣/
2024/09/26	0	0.00	20	16.20	16.15	-20	4,782	-0.42%
2024/09/25	0	0.00	15	16.15	16.20	-15	4,891	-0.31%
2024/09/19	25	15.99	25	16.02	16.05	0	5,448	0.00%
2024/09/11	0	0.00	2	15.10	15.10	-2	7,460	-0.03%
2024/09/10	0.5	15.30	0	0.00	15.25	0.5	8,468	0.01%
2024/09/09	2	15.00	0	0.00	15.30	2	8,751	0.02%
2024/09/06	0	0.00	0.2	15.40	15.45	-0.2	8,867	0.00%
2024/09/05	20	15.74	18	15.35	15.35	2	9,018	0.02%
2024/09/04	7	15.49	1	15.55	15.25	6	9,297	0.06%
2024/08/30	25	16.41	11	16.51	16.50	14	10,337	0.14%
2024/08/27	15	16.22	10	16.20	16.45	5	12,106	0.04%
2024/08/26	12	16.27	10	16.35	16.50	2	12,257	0.02%
2024/08/22	1	16.05	0	0.00	16.05	1	12,397	0.01%
2024/08/20	0	0.00	2	15.95	15.90	-2	12,484	-0.02%
2024/08/16	2	16.20	0	0.00	16.15	2	12,700	0.02%
2024/08/13	6	16.13	0	0.00	16.00	6	12,679	0.05%
2024/08/12	2	16.30	0	0.00	16.15	2	12,690	0.02%
2024/08/08	1	15.95	0	0.00	15.95	1	12,674	0.01%
2024/08/06	10	15.50	4	15.09	15.40	6	12,612	0.05%
2024/08/05	6.1	15.74	0	0.00	15.65	6.1	12,472	0.05%
2024/08/02	3	17.38	0	0.00	17.35	3	12,231	0.02%
2024/08/01	0	0.00	1	17.75	17.90	-1	12,201	-0.01%
2024/07/31	2	17.45	0	0.00	17.45	2	12,186	0.02%
2024/07/30	1	17.20	0	0.00	17.40	1	12,188	0.01%
2024/07/29	32	17.52	2	17.40	17.35	30	12,143	0.25%
2024/07/26	1	17.55	1	17.70	17.70	0	12,107	0.00%
2024/07/23	1	17.55	2	17.83	17.70	-1	12,115	-0.01%
2024/07/22	1	17.50	0	0.00	17.50	1	12,080	0.01%
2024/07/18	0	0.00	1	19.10	18.70	-1	11,755	-0.01%
2024/07/15	0	0.00	5	18.95	18.90	-5	11,703	-0.04%
2024/07/12	16	19.26	16	19.15	19.15	0	11,675	0.00%
2024/07/11	1.1	19.16	1.1	19.28	19.00	0	11,615	0.00%
2024/07/10	1.1	19.10	0	0.00	19.00	1.1	11,577	0.01%
2024/07/09	20	18.65	4	18.60	18.60	16	11,475	0.14%
2024/07/08	0.1	19.35	1	19.10	18.95	-0.9	11,398	-0.01%
2024/07/05	0	0.00	10	19.18	19.35	-10	11,188	-0.09%
2024/07/04	0	0.00	23	18.75	18.60	-23	10,894	-0.21%
2024/07/03	10	18.60	0	0.00	18.60	10	10,870	0.09%
2024/07/02	0	0.00	2	18.70	18.70	-2	10,780	-0.02%
2024/07/01	22.2	19.47	0	0.00	18.95	22.2	10,836	0.21%
2024/06/28	0	0.00	4	19.35	19.35	-4	10,718	-0.04%
2024/06/27	0	0.00	30	19.35	18.90	-30	10,555	-0.28%
2024/06/26	25	18.99	1	18.85	18.80	24	10,357	0.23%
2024/06/25	2	19.10	43	19.43	19.25	-41	10,241	-0.40%
2024/06/24	5	19.28	2.2	19.40	19.35	2.8	10,148	0.03%
2024/06/21	5	19.63	10	19.75	19.60	-5	9,994	-0.05%
2024/06/20	19.3	20.04	22	19.93	19.75	-2.8	9,783	-0.03%
2024/06/19	35	20.02	31	19.88	19.90	4	9,531	0.04%
2024/06/18	145	20.54	45	20.06	19.90	100	9,046	1.11%	大買/
2024/06/17	78.5	19.83	55	20.10	20.25	23.5	8,104	0.29%
2024/06/14	30	18.69	25	18.97	19.00	5	7,101	0.07%
2024/06/13	2	18.30	4	18.35	18.30	-2	6,852	-0.03%
2024/06/12	2	18.50	12	18.73	18.60	-10	6,779	-0.15%
2024/06/11	28	19.20	17	18.97	18.90	11	6,656	0.17%
2024/06/07	31	19.37	20	19.43	19.35	11	6,453	0.17%
2024/06/06	29	19.03	43	19.25	19.40	-14	6,065	-0.23%
2024/06/05	76	18.94	90.2	18.97	18.90	-14.2	5,723	-0.25%
2024/06/04	104	19.32	91	19.37	18.85	13	5,378	0.24%	大買/
2024/06/03	56	18.59	76.2	18.69	19.05	-20.2	4,556	-0.44%
2024/05/31	59	18.01	57	18.10	18.15	2	3,960	0.05%
2024/05/30	15	17.25	89	17.77	17.95	-74	3,651	-2.03%
2024/05/29	25	17.72	25	17.40	17.40	0	3,477	0.00%
2024/05/28	46	17.25	2	17.20	17.25	44	3,300	1.33%
2024/05/27	0	0.00	1	17.05	17.05	-1	3,236	-0.03%
2024/05/24	30	17.34	40	17.19	17.20	-10	3,217	-0.31%
2024/05/23	42	17.60	20	17.61	17.65	22	3,152	0.70%
2024/05/20	2	17.20	2	17.25	17.25	0	2,905	0.00%
2024/05/16	0	0.00	1	17.25	17.25	-1	2,956	-0.03%
2024/05/15	0	0.00	10	17.20	17.15	-10	2,957	-0.34%
2024/05/14	20	17.11	0	0.00	17.10	20	2,955	0.68%
2024/05/13	0	0.00	1.2	17.07	17.10	-1.2	2,964	-0.04%
2024/05/10	23	17.15	9	17.10	17.20	14	2,958	0.47%
2024/05/03	10	17.25	0.2	17.30	17.10	9.8	2,947	0.33%
2024/04/30	1.1	17.16	1	17.30	17.15	0.1	2,938	0.00%
2024/04/29	2	17.35	0	0.00	17.40	2	2,943	0.07%
2024/04/26	0	0.00	3	17.00	17.00	-3	2,907	-0.10%
2024/04/19	3.2	16.69	0	0.00	16.60	3.2	3,000	0.11%
2024/04/18	1	16.90	0	0.00	17.05	1	2,920	0.03%
2024/04/17	1	16.70	7	16.90	16.90	-6	2,918	-0.21%
2024/04/16	3	16.73	0	0.00	16.75	3	2,976	0.10%
2024/04/11	0	0.00	10	17.30	17.25	-10	2,903	-0.34%
2024/04/10	3	17.67	0	0.00	17.65	3	2,903	0.10%
2024/04/09	10	17.65	0	0.00	17.60	10	3,003	0.33%
2024/04/08	11	17.43	0	0.00	17.40	11	3,043	0.36%
2024/04/03	22	17.71	0	0.00	17.20	22	3,017	0.73%
2024/04/02	0	0.00	0.3	17.30	17.15	-0.3	2,910	-0.01%
2024/04/01	2	17.35	0	0.00	17.40	2	2,921	0.07%
2024/03/26	15	17.25	0	0.00	17.20	15	2,923	0.51%
2024/03/19	11.2	17.25	0	0.00	17.20	11.2	3,292	0.34%
2024/03/15	5	16.97	0	0.00	16.95	5	3,262	0.15%
2024/03/14	1	17.35	20	17.45	17.40	-19	3,177	-0.60%
2024/03/13	8	17.56	0	0.00	17.55	8	3,158	0.25%
2024/03/12	2	17.95	0	0.00	17.90	2	3,104	0.06%
2024/03/08	1	17.75	0	0.00	17.80	1	3,125	0.03%
2024/03/07	5	18.00	6	18.07	18.00	-1	3,160	-0.03%
2024/03/06	0	0.00	10	18.05	18.15	-10	3,134	-0.32%
2024/02/22	0	0.00	4	18.65	18.55	-4	3,345	-0.12%
2024/02/19	1	18.75	0	0.00	18.80	1	3,433	0.03%
2024/01/29	10	18.35	0	0.00	18.45	10	3,753	0.27%
2024/01/26	0.2	18.30	0	0.00	18.35	0.2	3,804	0.01%
2024/01/17	5	17.79	10.3	17.80	17.65	-5.3	4,041	-0.13%
2024/01/16	5	18.05	0	0.00	18.05	5	4,011	0.12%
2024/01/15	10	18.40	1	18.40	18.35	9	3,977	0.23%
2024/01/11	1	18.35	0	0.00	18.35	1	4,115	0.02%
2024/01/10	2	18.45	0	0.00	18.25	2	4,236	0.05%
2024/01/09	0	0.00	3	18.75	18.75	-3	4,189	-0.07%
2024/01/08	0	0.00	7	19.05	19.00	-7	4,229	-0.17%
2024/01/04	2	18.80	0	0.00	18.75	2	4,373	0.05%
2024/01/03	15.4	19.46	15	18.90	18.90	0.4	4,616	0.01%
2024/01/02	8	19.25	9	19.28	19.20	-1	4,533	-0.02%
2023/12/29	3	18.98	0	0.00	18.95	3	4,516	0.07%
2023/12/28	0.1	19.00	6	19.11	19.10	-5.9	4,836	-0.12%
2023/12/27	0	0.00	1	19.05	19.00	-1	5,055	-0.02%
2023/12/26	2	18.95	2	18.95	19.00	0	5,231	0.00%
2023/12/25	0	0.00	3	18.70	18.70	-3	5,279	-0.06%
2023/12/22	0	0.00	2	18.70	18.70	-2	5,404	-0.04%
2023/12/21	0	0.00	1	18.80	18.80	-1	5,468	-0.02%
2023/12/20	0	0.00	16	18.99	19.00	-16	5,529	-0.29%
2023/12/19	2	18.75	0	0.00	18.75	2	5,561	0.04%
2023/12/18	0	0.00	1	19.15	19.00	-1	5,621	-0.02%
2023/12/14	1	18.75	1	18.85	18.75	0	5,772	0.00%
2023/12/13	13	18.72	0	0.00	18.60	13	5,804	0.22%
2023/12/11	0	0.00	4	18.65	18.60	-4	6,176	-0.06%
2023/12/07	1.1	18.85	0	0.00	18.70	1.1	6,314	0.02%
2023/12/06	1	19.00	6	19.00	19.00	-5	6,646	-0.08%
2023/12/05	0	0.00	23	19.02	18.95	-23	6,946	-0.33%
2023/12/04	26	19.25	5	19.15	19.15	21	7,189	0.29%
2023/11/30	0	0.00	1	19.00	18.95	-1	7,950	-0.01%
2023/11/29	2	18.93	0	0.00	18.90	2	9,346	0.02%
2023/11/28	5	18.95	0	0.00	19.10	5	10,723	0.05%
2023/11/27	1	18.85	0	0.00	18.75	1	11,515	0.01%
2023/11/24	10	19.05	10	18.95	18.95	0	12,082	0.00%
2023/11/22	20	19.15	1	19.40	19.15	19	12,209	0.16%
2023/11/21	0	0.00	4	19.20	19.10	-4	12,363	-0.03%
2023/11/20	1	19.00	12	19.09	19.00	-11	12,460	-0.09%
2023/11/17	1	19.30	10	19.31	19.30	-9	12,470	-0.07%
2023/11/15	0	0.00	1	19.25	19.35	-1	12,584	-0.01%
2023/11/09	6	19.10	5	19.00	19.00	1	13,552	0.01%
2023/11/08	11	19.23	10	19.05	19.05	1	13,891	0.01%
2023/11/07	8	18.83	9	19.05	19.00	-1	14,240	-0.01%
2023/11/06	18	19.01	18	19.02	19.00	0	14,887	0.00%
2023/11/03	10	18.80	10	18.85	18.85	0	15,219	0.00%
2023/11/02	30	18.70	31	18.85	18.85	-1	15,733	-0.01%
2023/11/01	0	0.00	1	18.25	18.35	-1	16,247	-0.01%
2023/10/31	1	18.36	100	18.20	18.25	-99	17,159	-0.58%
2023/10/30	0	0.00	1	18.50	18.45	-1	17,831	-0.01%
2023/10/27	1	18.65	1	18.60	18.65	0	19,139	0.00%
2023/10/26	1	18.45	0	0.00	18.25	1	20,525	0.00%
2023/10/25	0	0.00	15	18.55	18.60	-15	21,343	-0.07%
2023/10/24	18	18.59	10	18.33	18.60	8	21,835	0.04%
2023/10/20	1	18.00	0	0.00	18.20	1	21,811	0.00%
2023/10/19	3	18.12	2	18.05	18.05	1	21,798	0.00%
2023/10/18	20	18.24	3	18.10	18.15	17	21,796	0.08%
2023/10/17	4	18.65	0	0.00	18.65	4	21,696	0.02%
2023/10/16	0	0.00	2	18.80	18.65	-2	21,695	-0.01%
2023/10/13	3	18.70	1	18.85	18.75	2	21,721	0.01%
2023/10/12	2	18.75	4	18.78	18.90	-2	21,701	-0.01%
2023/10/11	8	19.02	0	0.00	18.85	8	21,606	0.04%
2023/10/06	2	19.15	2	19.10	19.05	0	21,398	0.00%
2023/10/05	15	19.36	20	19.18	19.15	-5	21,414	-0.02%
2023/10/04	15	18.89	7	19.21	18.85	8	21,425	0.04%
2023/10/03	21.1	19.52	10.3	19.46	19.35	10.8	21,214	0.05%
2023/10/02	92	19.41	40	19.26	19.50	52	21,023	0.25%
2023/09/28	41	19.15	0	0.00	19.10	41	20,999	0.20%
2023/09/27	44	19.15	0	0.00	19.00	44	21,036	0.21%
2023/09/26	18	19.66	0	0.00	19.30	18	21,017	0.09%
2023/09/25	11	19.46	0	0.00	19.45	11	21,001	0.05%
2023/09/22	0.3	19.45	4	19.53	19.35	-3.7	21,005	-0.02%
2023/09/21	4	19.45	2	19.40	19.40	2	21,117	0.01%
2023/09/20	26	20.08	6	19.83	19.70	20	21,180	0.09%
2023/09/19	10	19.91	27	19.79	20.00	-17	21,164	-0.08%
2023/09/18	0	0.00	2	19.48	19.55	-2	21,941	-0.01%
2023/09/15	16	19.38	4	19.38	19.35	12	22,454	0.05%
2023/09/14	3	19.75	4	19.93	20.00	-1	22,853	0.00%
2023/09/13	0	0.00	7	19.64	19.60	-7	23,796	-0.03%
2023/09/12	0	0.00	5	19.39	19.40	-5	24,876	-0.02%
2023/09/11	15	19.71	3	20.05	19.25	12	25,065	0.05%
2023/09/08	6	19.75	12	19.83	19.65	-6	24,880	-0.02%
2023/09/07	22	19.75	3	19.62	19.50	19	24,694	0.08%
2023/09/06	274	20.65	267	20.10	20.10	7	24,551	0.03%	大買/大賣/
2023/09/05	72	20.97	66	21.16	21.10	6	24,125	0.02%
2023/09/04	115	21.12	125	21.42	21.20	-10	23,910	-0.04%	大買/大賣/
2023/09/01	50	20.98	69	21.26	21.65	-19	22,592	-0.08%
2023/08/31	36	19.98	16	20.10	19.70	20	21,260	0.09%
2023/08/30	39	19.95	47.5	19.89	20.35	-8.5	20,606	-0.04%
2023/08/29	0	0.00	1	18.75	18.75	-1	20,097	0.00%
2023/08/28	3	18.85	2	18.70	18.85	1	20,032	0.00%
2023/08/25	6	18.27	15	18.54	18.55	-9	19,961	-0.05%
2023/08/24	19.6	18.37	12	18.30	18.30	7.6	19,799	0.04%
2023/08/23	6.2	18.63	2	18.60	18.50	4.2	19,704	0.02%
2023/08/22	2	18.70	37	18.72	18.65	-35	19,714	-0.18%
2023/08/21	3.1	18.95	0	0.00	18.80	3.1	19,712	0.02%
2023/08/18	31	19.20	4	19.16	19.15	27	19,649	0.14%
2023/08/17	13	19.48	34	19.54	19.35	-21	19,589	-0.11%
2023/08/16	44.1	19.17	6	19.05	18.95	38.1	19,280	0.20%
2023/08/15	8	20.17	1	20.35	20.05	7	18,970	0.04%
2023/08/14	24.1	20.45	2	20.28	20.20	22.1	18,723	0.12%
2023/08/11	23	21.52	22	21.10	21.05	1	18,470	0.01%
2023/08/10	22	21.82	8	21.29	21.15	14	18,115	0.08%
2023/08/09	34	22.47	81	22.47	22.50	-47	17,483	-0.27%
2023/08/08	155	22.56	46	22.12	22.00	109	17,035	0.64%	大買/鉅額交易
2023/08/07	25	21.68	113	22.02	22.05	-88	16,532	-0.53%	大賣/
2023/08/04	25	21.08	22	21.70	21.80	3	16,023	0.02%
2023/08/02	23	21.19	23	21.39	20.80	0	15,171	0.00%
2023/08/01	64	22.16	32.1	21.89	21.40	31.9	14,494	0.22%
2023/07/31	58	20.82	82	21.37	21.60	-24	13,227	-0.18%
2023/07/28	36	19.81	46	19.77	19.80	-10	11,790	-0.08%
2023/07/27	36	18.91	21	19.38	19.30	15	11,040	0.14%
2023/07/26	1	17.85	1	18.05	17.90	0	10,669	0.00%
2023/07/25	2	17.50	2	17.68	17.70	0	10,664	0.00%
2023/07/24	0	0.00	5.1	17.50	17.45	-5.1	10,671	-0.05%
2023/07/21	3	17.90	0	0.00	17.90	3	10,633	0.03%
2023/07/20	3	18.12	0	0.00	18.10	3	10,707	0.03%
2023/07/18	2	17.83	0	0.00	17.80	2	10,813	0.02%
2023/07/14	2	17.90	3.5	17.99	17.90	-1.5	11,005	-0.01%
2023/07/13	1.3	17.94	0	0.00	17.85	1.3	11,020	0.01%
2023/07/12	0	0.00	4	18.00	17.90	-4	11,027	-0.04%
2023/07/11	0	0.00	1.4	18.20	18.05	-1.4	11,009	-0.01%
2023/07/10	12	18.24	8	18.04	18.00	4	11,023	0.04%
2023/07/06	3	18.52	18	18.37	18.35	-15	10,909	-0.14%
2023/07/05	2	19.10	0	0.00	18.90	2	10,753	0.02%
2023/07/04	1	19.00	1	19.20	19.00	0	10,667	0.00%
2023/06/30	5	19.35	5	19.40	19.30	0	10,571	0.00%
2023/06/29	12	19.38	0	0.00	19.55	12	10,513	0.11%
2023/06/28	16	19.78	6	19.75	19.75	10	10,379	0.10%
2023/06/27	14	19.97	6	19.92	19.90	8	10,241	0.08%
2023/06/26	41	20.38	33	19.90	20.10	8	10,064	0.08%
2023/06/21	10	19.40	0.2	19.45	19.60	9.8	9,053	0.11%
2023/06/20	12	19.39	8	19.23	19.20	4	8,509	0.05%
2023/06/19	34	20.71	15	20.29	20.10	19	7,850	0.24%
2023/06/16	38.2	19.39	81	19.73	20.10	-42.8	6,810	-0.63%
2023/06/15	18	18.57	3	18.48	18.40	15	5,646	0.27%
2023/06/13	7	17.80	0	0.00	18.05	7	5,265	0.13%
2023/06/12	1.5	17.77	3	17.85	17.75	-1.5	5,178	-0.03%
2023/06/09	5	18.22	0	0.00	18.10	5	5,051	0.10%
2023/06/08	3	18.55	0	0.00	18.40	3	4,928	0.06%
2023/06/07	6.5	18.82	4	18.45	18.45	2.5	4,942	0.05%
2023/06/06	6	19.00	0	0.00	18.65	6	4,884	0.12%
2023/06/05	4	18.38	4	18.83	19.05	0	4,829	0.00%
2023/06/02	4	18.80	13	18.55	18.55	-9	4,650	-0.19%
2023/06/01	0	0.00	10	18.45	18.45	-10	4,565	-0.22%
2023/05/29	1	18.40	0	0.00	18.50	1	4,533	0.02%
2023/05/26	21	18.30	10	18.40	18.30	11	4,488	0.25%
2023/05/25	51	18.60	2	18.55	18.65	49	4,433	1.11%
2023/05/23	10	18.95	0	0.00	19.00	10	4,360	0.23%
2023/05/19	3	19.00	0	0.00	18.95	3	4,281	0.07%
2023/05/18	0.2	18.90	0	0.00	19.05	0.2	4,230	0.00%
2023/05/15	1	18.20	0	0.00	18.35	1	4,071	0.02%
2023/05/12	2	18.55	1	18.55	18.75	1	4,039	0.02%
2023/05/11	2	18.55	1	18.55	18.50	1	3,990	0.03%
2023/05/10	4	18.89	1	18.90	18.95	3	3,940	0.08%
2023/05/08	0	0.00	10	19.30	19.05	-10	3,874	-0.26%
2023/05/05	2	19.20	1	19.15	19.20	1	3,852	0.03%
2023/05/04	0.2	19.70	4	19.65	19.50	-3.8	3,812	-0.10%
2023/05/03	5	19.90	11	19.79	19.70	-6	3,820	-0.16%
2023/05/02	8	19.43	0	0.00	19.50	8	3,840	0.21%
2023/04/26	1	20.20	0	0.00	20.55	1	3,876	0.03%
2023/04/25	0.2	20.45	0	0.00	20.45	0.2	3,877	0.01%
2023/04/24	0	0.00	1	20.70	20.50	-1	3,807	-0.03%
2023/04/21	0	0.00	12	20.45	20.50	-12	3,758	-0.32%
2023/04/19	20	21.13	10	21.30	21.15	10	3,577	0.28%
2023/04/18	4	20.71	3	20.45	20.45	1	3,493	0.03%
2023/04/17	15.2	20.74	2	20.85	20.85	13.2	3,499	0.38%
2023/04/14	2	20.70	0	0.00	20.60	2	3,460	0.06%
2023/04/13	1	20.50	0	0.00	20.45	1	3,496	0.03%
2023/04/12	2	20.55	1	20.50	20.45	1	3,495	0.03%
2023/03/30	2	20.78	10	20.75	20.85	-8	4,621	-0.17%
2023/03/29	13	21.05	0	0.00	20.95	13	5,420	0.24%
2023/03/28	8	20.49	0	0.00	20.40	8	6,068	0.13%
2023/03/24	1	20.50	1	20.40	20.50	0	7,598	0.00%
2023/03/22	2	20.23	0	0.00	20.20	2	7,853	0.03%
2023/03/21	0.1	20.45	0	0.00	20.20	0.1	8,074	0.00%
2023/03/20	5	20.35	0	0.00	20.30	5	8,207	0.06%
2023/03/16	6	20.46	0	0.00	20.40	6	8,607	0.07%
2023/03/15	5	21.10	0	0.00	21.05	5	8,892	0.06%
2023/03/10	1	21.60	0	0.00	21.20	1	9,672	0.01%
2023/03/09	2	22.18	1	22.00	22.05	1	9,683	0.01%
2023/03/08	1	22.30	0	0.00	22.20	1	9,749	0.01%
2023/03/07	0	0.00	4	22.50	22.55	-4	9,790	-0.04%
2023/03/06	1	22.55	0	0.00	22.70	1	9,834	0.01%
2023/03/02	1	22.25	0	0.00	22.30	1	10,309	0.01%
2023/03/01	1.1	22.76	0	0.00	22.70	1.1	10,490	0.01%
2023/02/24	0	0.00	4	23.40	23.45	-4	10,809	-0.04%
2023/02/23	0.1	23.45	0	0.00	23.55	0.1	10,985	0.00%
2023/02/20	0.1	23.30	12	23.40	23.40	-11.9	11,426	-0.10%
2023/02/17	2	23.45	2	23.30	23.30	0	11,558	0.00%
2023/02/15	5	23.27	3	23.25	23.25	2	12,018	0.02%
2023/02/14	0	0.00	2	23.18	23.15	-2	12,125	-0.02%
2023/02/13	5	22.50	8	22.70	22.85	-3	12,287	-0.02%
2023/02/10	11.1	22.62	7	22.55	22.55	4.1	12,425	0.03%
2023/02/03	0	0.00	0.1	23.25	23.35	-0.1	13,204	0.00%
2023/02/01	5	23.50	0	0.00	23.35	5	13,510	0.04%
2023/01/31	5.1	23.00	5	23.20	23.35	0.1	13,711	0.00%
2023/01/17	2	22.40	14.1	22.55	22.55	-12.1	13,590	-0.09%
2023/01/13	0	0.00	1	22.65	22.55	-1	13,763	-0.01%
2023/01/09	2	22.30	4	22.40	22.35	-2	14,483	-0.01%
2023/01/06	2	22.15	1	22.15	22.15	1	14,522	0.01%
2023/01/05	0	0.00	4	21.68	21.45	-4	14,522	-0.03%
2023/01/04	0	0.00	1	21.30	21.45	-1	14,564	-0.01%
2022/12/30	14	21.62	15	21.29	21.25	-1	14,656	-0.01%
2022/12/29	5	21.91	9	21.89	21.50	-4	14,687	-0.03%
2022/12/28	34	22.25	30	22.20	22.15	4	14,683	0.03%
2022/12/27	7.2	21.70	10	21.88	21.75	-2.8	14,790	-0.02%
2022/12/26	4	21.34	4	21.54	21.60	0	14,892	0.00%
2022/12/23	4.1	21.19	4	21.09	21.20	0.1	14,861	0.00%
2022/12/22	17	21.21	1	21.30	21.15	16	14,763	0.11%
2022/12/21	18	21.25	25	20.64	21.20	-7	14,297	-0.05%
2022/12/20	11	21.63	4	21.59	21.30	7	13,524	0.05%
2022/12/19	17	23.14	9.2	21.96	21.95	7.8	12,881	0.06%
2022/12/16	14	24.84	19	25.26	24.35	-5	11,952	-0.04%
2022/12/15	12	25.10	0	0.00	25.05	12	11,357	0.11%
2022/12/14	1	24.95	40	25.10	25.10	-39	11,272	-0.35%
2022/12/13	18	24.79	22	24.66	24.55	-4	11,092	-0.04%
2022/12/12	8	24.14	21	24.31	24.70	-13	10,847	-0.12%
2022/12/09	6	24.75	2	24.90	24.60	4	10,731	0.04%
2022/12/08	8	24.15	8	24.39	24.45	0	10,503	0.00%
2022/12/07	12	24.65	12	24.65	24.70	0	10,286	0.00%
2022/12/06	9	24.19	24	23.98	23.90	-15	9,962	-0.15%
2022/12/05	35	24.39	30	24.64	23.70	5	9,692	0.05%
2022/12/02	0	0.00	2	23.90	23.90	-2	9,215	-0.02%
2022/12/01	0	0.00	7	23.59	23.40	-7	9,159	-0.08%
2022/11/30	4.1	23.35	4	23.55	23.25	0.1	9,077	0.00%
2022/11/29	13	23.18	3	23.23	23.35	10	8,974	0.11%
2022/11/28	11	23.33	2	23.40	23.40	9	8,888	0.10%
2022/11/25	5	23.69	7	23.94	23.55	-2	8,842	-0.02%
2022/11/24	13	23.74	13.1	23.87	23.65	-0.1	8,705	0.00%
2022/11/23	18	25.00	6	24.75	24.70	12	8,353	0.14%
2022/11/22	47.1	24.49	53	24.72	24.70	-5.9	8,208	-0.07%
2022/11/21	10	23.61	13	24.09	24.10	-3	7,856	-0.04%
2022/11/18	0	0.00	20	23.45	23.45	-20	7,681	-0.26%
2022/11/17	1	23.00	1.3	23.19	23.10	-0.3	7,551	0.00%
2022/11/16	1.3	23.75	1	23.85	23.45	0.2	7,380	0.00%
2022/11/15	19	23.51	25	23.65	23.75	-6	7,175	-0.08%
2022/11/14	306	23.83	301	23.02	23.40	5	7,049	0.07%	大買/大賣/
2022/11/11	17	22.88	17	23.05	23.15	0	6,764	0.00%
2022/11/10	3	22.27	3	22.43	22.50	0	6,583	0.00%
2022/11/09	14	22.06	17.2	22.26	22.30	-3.2	6,459	-0.05%
2022/11/08	2	22.00	2	21.80	21.50	0	6,284	0.00%
2022/11/07	1	21.60	2	22.08	22.05	-1	6,191	-0.02%
2022/11/04	7	20.79	12	21.38	21.50	-5	6,007	-0.08%
2022/11/03	1	20.60	0	0.00	20.45	1	5,758	0.02%
2022/11/02	7	20.96	7	20.97	20.80	0	5,641	0.00%
2022/11/01	8	20.73	12	20.95	21.00	-4	5,505	-0.07%
2022/10/31	7	20.76	8	20.34	20.40	-1	5,338	-0.02%
2022/10/28	16	20.68	11	20.55	20.55	5	5,252	0.10%
2022/10/27	8	19.68	12	19.94	20.40	-4	5,038	-0.08%
2022/10/26	1	19.40	4	19.50	19.40	-3	4,816	-0.06%
2022/10/25	8	19.34	34.2	19.44	19.45	-26.2	4,745	-0.55%
2022/10/24	18	19.41	13	19.34	19.25	5	4,635	0.11%
2022/10/21	9	18.92	17	19.00	18.95	-8	4,517	-0.18%
2022/10/20	2	18.85	8	19.50	19.50	-6	4,402	-0.14%
2022/10/19	22	19.57	24	19.49	19.30	-2	4,063	-0.05%
2022/10/18	9	18.78	9	19.19	19.25	0	3,832	0.00%
2022/10/17	7	18.21	0	0.00	18.45	7	3,637	0.19%
2022/10/14	7	17.74	7	18.04	18.05	0	3,561	0.00%
2022/10/13	4	17.41	0	0.00	17.05	4	3,498	0.11%
2022/10/12	0	0.00	6	18.15	18.20	-6	3,403	-0.18%
2022/10/11	1	18.50	1	18.65	18.55	0	3,320	0.00%
2022/10/07	1	18.90	0	0.00	18.95	1	3,236	0.03%
2022/10/06	21	19.00	2	18.83	18.70	19	3,172	0.60%
2022/10/05	1	18.85	34	18.76	18.90	-33	3,097	-1.07%
2022/10/04	3	18.78	1	18.30	18.85	2	2,969	0.07%
2022/10/03	1	18.20	9.6	18.15	18.30	-8.6	2,724	-0.32%
2022/09/29	1	17.00	0	0.00	17.00	1	2,494	0.04%
2022/09/28	0	0.00	2	16.60	16.55	-2	2,438	-0.08%
2022/09/27	36	16.99	4	17.20	16.95	32	2,397	1.33%
2022/09/23	4	16.95	0	0.00	17.05	4	2,434	0.16%
2022/09/22	1	16.60	5	17.10	17.20	-4	2,512	-0.16%
2022/09/21	0	0.00	1	16.90	17.05	-1	2,515	-0.04%
2022/09/19	1	16.50	1	16.60	16.65	0	2,767	0.00%
2022/09/14	1	16.70	0	0.00	16.75	1	2,923	0.03%
2022/09/12	1	17.10	3	17.13	17.15	-2	3,052	-0.07%
2022/09/07	4.3	16.58	0	0.00	16.50	4.3	3,131	0.14%
2022/09/06	0	0.00	2	17.00	17.00	-2	3,108	-0.06%
2022/09/02	0.1	17.25	0	0.00	17.20	0.1	3,222	0.00%
2022/09/01	3.2	17.20	0	0.00	17.20	3.2	3,231	0.10%
2022/08/31	0	0.00	2.1	17.50	17.60	-2.1	3,219	-0.07%
2022/08/30	2	17.50	0	0.00	17.50	2	3,228	0.06%
2022/08/29	4	17.61	0	0.00	17.30	4	3,217	0.12%
2022/08/26	0.2	18.10	0	0.00	18.10	0.2	3,159	0.01%
2022/08/25	0	0.00	1	18.00	17.90	-1	3,156	-0.03%
2022/08/24	1	17.80	1	17.75	17.85	0	3,184	0.00%
2022/08/23	0.2	17.80	0	0.00	17.70	0.2	3,255	0.00%
2022/08/22	0	0.00	1	17.80	17.90	-1	3,319	-0.03%
2022/08/18	1	17.95	1	17.95	17.95	0	3,393	0.00%
2022/08/17	0	0.00	58	18.05	18.10	-58	3,409	-1.70%
2022/08/16	2	18.05	0	0.00	17.90	2	3,400	0.06%
2022/08/15	2	18.05	0	0.00	18.10	2	3,412	0.06%
2022/08/12	59	17.98	1	18.00	18.00	58	3,409	1.70%
2022/08/10	1	17.15	0	0.00	17.25	1	3,406	0.03%
2022/08/02	10	17.75	0	0.00	17.45	10	3,590	0.28%
2022/08/01	1	17.85	0	0.00	17.90	1	3,634	0.03%
2022/07/29	25	17.75	25	17.80	17.75	0	3,638	0.00%
2022/07/28	5	17.65	10	17.55	17.65	-5	3,665	-0.14%
2022/07/27	0	0.00	3	17.55	17.55	-3	3,670	-0.08%
2022/07/22	0	0.00	3	17.60	17.50	-3	3,777	-0.08%
2022/07/21	3	17.60	0	0.00	17.60	3	3,870	0.08%
2022/07/20	1	18.00	0	0.00	17.65	1	3,927	0.03%
2022/07/12	2	17.00	2	16.75	16.60	0	4,219	0.00%
2022/07/01	1	17.10	2	17.15	17.05	-1	4,541	-0.02%
2022/06/30	4	18.55	5	17.67	17.85	-1	4,509	-0.02%
2022/06/29	1	18.50	0	0.00	18.55	1	4,453	0.02%
2022/06/28	34	18.85	0	0.00	18.75	34	4,464	0.76%
2022/06/27	15	20.94	39.7	21.06	21.10	-24.7	4,418	-0.56%
2022/06/24	0.5	20.50	6	20.55	20.25	-5.5	4,448	-0.12%
2022/06/23	13	20.24	6	20.10	20.10	7	4,442	0.16%
2022/06/22	0	0.00	5	20.56	20.05	-5	4,458	-0.11%
2022/06/20	6	20.30	6	19.95	19.70	0	4,567	0.00%
2022/06/17	5	20.33	2	20.30	20.30	3	4,544	0.07%
2022/06/16	10	21.14	10	21.01	20.70	0	4,611	0.00%
2022/06/15	0	0.00	3	21.33	21.15	-3	4,775	-0.06%
2022/06/14	5	21.00	8	21.00	21.30	-3	4,881	-0.06%
2022/06/13	14	21.12	2	21.10	21.05	12	4,962	0.24%
2022/06/10	1.1	22.10	0	0.00	22.00	1.1	5,044	0.02%
2022/06/09	0	0.00	1	22.20	22.20	-1	5,192	-0.02%
2022/06/08	0	0.00	8	22.23	22.10	-8	5,475	-0.15%
2022/06/07	10	22.13	0	0.00	22.15	10	5,742	0.17%
2022/05/31	0	0.00	3	22.77	22.80	-3	6,748	-0.04%
2022/05/30	0	0.00	1	22.30	22.30	-1	6,723	-0.01%
2022/05/27	0	0.00	7	21.61	21.60	-7	6,717	-0.10%
2022/05/26	0	0.00	1	21.35	20.90	-1	6,758	-0.01%
2022/05/25	0	0.00	1	21.05	21.15	-1	6,769	-0.01%
2022/05/24	2	21.23	6	21.35	20.95	-4	6,891	-0.06%
2022/05/23	16	21.35	12	21.33	21.20	4	6,924	0.06%
2022/05/20	18	21.13	19	21.16	21.10	-1	6,993	-0.01%
2022/05/19	2	20.78	8	21.05	21.05	-6	7,089	-0.08%
2022/05/18	4	20.75	3.2	21.33	21.25	0.8	7,079	0.01%
2022/05/17	4	20.70	0	0.00	20.80	4	7,100	0.06%
2022/05/16	3	20.62	0	0.00	20.65	3	7,132	0.04%
2022/05/13	1	20.35	2	20.50	20.55	-1	7,217	-0.01%
2022/05/12	8	20.43	11	20.41	20.20	-3	7,256	-0.04%
2022/05/11	0	0.00	50.7	20.65	20.65	-50.7	7,254	-0.70%
2022/05/10	8.5	21.19	0	0.00	21.20	8.5	7,253	0.12%
2022/05/09	2	21.63	70	21.67	21.50	-68	7,309	-0.93%
2022/05/06	0	0.00	8	22.40	22.35	-8	7,339	-0.11%
2022/05/05	11	22.91	0	0.00	22.85	11	7,421	0.15%
2022/05/04	0	0.00	2	22.78	22.80	-2	7,420	-0.03%
2022/05/03	0	0.00	6	22.55	22.40	-6	7,514	-0.08%
2022/04/29	11	22.45	5	22.60	22.45	6	7,590	0.08%
2022/04/28	4	22.05	15	21.92	22.00	-11	7,718	-0.14%
2022/04/27	16.5	21.75	14	22.10	21.70	2.5	7,767	0.03%
2022/04/26	17	22.78	6	22.55	22.55	11	7,797	0.14%
2022/04/25	4.1	22.80	31	22.82	22.75	-26.9	7,828	-0.34%
2022/04/22	11	23.37	9	23.50	23.50	2	7,799	0.03%
2022/04/21	15	23.92	58.2	23.86	23.75	-43.2	7,871	-0.55%
2022/04/20	6	23.54	4	23.65	23.00	2	7,821	0.03%
2022/04/19	9	23.48	7	23.51	23.45	2	7,850	0.03%
2022/04/18	10	23.39	7	23.13	23.10	3	7,845	0.04%
2022/04/15	7	23.92	13	23.86	23.75	-6	7,805	-0.08%
2022/04/14	38	24.25	6	24.25	24.25	32	7,842	0.41%
2022/04/13	50	24.26	4	24.21	24.15	46	7,895	0.58%
2022/04/12	37.2	24.15	2	24.75	24.00	35.2	7,893	0.45%
2022/04/11	26	24.92	48	24.94	24.75	-22	7,825	-0.28%
2022/04/08	11	24.94	0	0.00	25.10	11	7,755	0.14%
2022/04/07	26	25.09	0	0.00	24.60	26	7,747	0.34%
2022/04/06	25	25.32	28	25.41	25.45	-3	7,688	-0.04%
2022/04/01	26	25.15	18.1	25.31	25.50	8	7,671	0.10%
2022/03/31	17	25.55	5	25.60	25.20	12	7,687	0.16%
2022/03/30	4	25.60	30	25.76	25.75	-26	7,653	-0.34%
2022/03/29	2	25.43	8	25.62	25.70	-6	7,636	-0.08%
2022/03/28	28	24.83	4	25.00	25.00	24	7,604	0.32%
2022/03/25	39	25.15	8	25.27	25.30	31	7,626	0.41%
2022/03/24	26	25.39	7	25.44	25.40	19	7,629	0.25%
2022/03/23	23	25.74	17	25.77	25.75	6	7,666	0.08%
2022/03/22	11	25.38	12	25.49	25.45	-1	7,605	-0.01%
2022/03/21	19	25.53	87	25.45	25.50	-68	7,573	-0.90%
2022/03/18	58	24.98	23	25.10	25.50	35	7,575	0.46%
2022/03/17	5	24.66	30.2	24.78	24.80	-25.2	7,437	-0.34%
2022/03/16	4	24.26	4	24.25	24.30	0	7,507	0.00%
2022/03/15	24	24.59	4	24.39	24.30	20	7,440	0.27%
2022/03/14	6	24.77	47	24.82	24.70	-41	7,381	-0.56%
2022/03/11	91	24.54	5	24.46	24.50	86	7,372	1.17%
2022/03/10	51	23.98	8	24.00	24.10	43	7,183	0.60%
2022/03/09	5	23.23	1	23.05	23.25	4	6,984	0.06%
2022/03/08	21	23.91	17.1	24.10	23.40	3.9	6,901	0.06%
2022/03/07	3	22.70	0	0.00	22.80	3	6,296	0.05%
2022/03/04	1	23.25	0	0.00	23.00	1	6,338	0.02%
2022/03/03	1	23.65	0	0.00	23.60	1	6,439	0.02%
2022/03/02	4	23.70	1	23.65	23.65	3	6,537	0.05%
2022/03/01	0	0.00	4	23.60	23.45	-4	6,689	-0.06%
2022/02/22	2.1	23.28	2	23.10	23.15	0.1	7,200	0.00%
2022/02/21	2	22.85	18	23.53	23.70	-16	7,369	-0.22%
2022/02/17	5	23.05	0	0.00	23.00	5	7,669	0.07%
2022/02/16	3	22.90	2	22.95	22.95	1	7,787	0.01%
2022/02/15	3	22.60	0	0.00	22.50	3	8,320	0.04%
2022/02/14	0.2	23.25	0	0.00	22.90	0.2	8,915	0.00%
2022/02/11	5	23.65	0	0.00	23.65	5	9,052	0.06%
2022/02/10	5	24.04	5	23.96	23.85	0	9,364	0.00%
2022/02/09	3	23.77	0	0.00	24.05	3	9,543	0.03%
2022/02/08	2	23.95	0	0.00	24.00	2	9,493	0.02%
2022/02/07	1	23.10	1	23.80	23.75	0	9,520	0.00%
2022/01/26	4	23.28	7	23.18	23.05	-3	9,509	-0.03%
2022/01/25	1	23.20	2	23.20	23.10	-1	9,610	-0.01%
2022/01/24	3	23.62	2	23.65	23.65	1	9,596	0.01%
2022/01/21	15	24.69	0	0.00	24.35	15	9,579	0.16%
2022/01/20	0	0.00	1	24.95	25.45	-1	9,499	-0.01%
2022/01/19	21	24.94	23	25.08	25.20	-2	9,477	-0.02%
2022/01/18	3	25.30	16	24.71	24.65	-13	9,465	-0.14%
2022/01/17	3	24.45	7	24.73	25.00	-4	9,508	-0.04%
2022/01/14	1	24.80	0	0.00	24.90	1	9,633	0.01%
2022/01/13	0	0.00	2.3	25.56	25.40	-2.3	9,643	-0.02%
2022/01/12	5	25.32	0	0.00	25.20	5	9,739	0.05%
2022/01/10	4	25.80	6	25.78	25.80	-2	10,008	-0.02%
2022/01/07	1	25.45	0	0.00	25.50	1	10,141	0.01%
2022/01/06	7	25.80	0	0.00	25.90	7	10,269	0.07%
2022/01/05	2	26.05	10.1	26.17	26.05	-8.1	10,345	-0.08%
2022/01/04	11	26.15	0	0.00	26.20	11	10,473	0.11%
2022/01/03	3	26.70	0	0.00	26.60	3	10,577	0.03%
2021/12/30	3	26.85	2	26.80	26.75	1	10,812	0.01%
2021/12/29	2	26.80	3	26.83	26.75	-1	11,036	-0.01%
2021/12/28	3.1	26.90	3	26.75	26.75	0.1	11,273	0.00%
2021/12/27	9	26.74	15	26.80	26.75	-6	11,540	-0.05%
2021/12/24	2	26.75	9	26.61	26.60	-7	11,889	-0.06%
2021/12/23	19	26.55	9	26.77	26.55	10	12,089	0.08%
2021/12/22	6.1	26.48	10	26.31	26.40	-3.9	12,239	-0.03%
2021/12/21	8	25.75	2	25.85	26.10	6	12,467	0.05%
2021/12/20	28	26.21	25	26.06	26.00	3	12,613	0.02%
2021/12/17	0.1	26.15	0	0.00	25.80	0.1	12,888	0.00%
2021/12/16	2	25.40	0	0.00	25.50	2	13,033	0.02%
2021/12/15	2.1	25.60	0	0.00	25.55	2.1	13,317	0.02%
2021/12/14	0	0.00	6	26.10	25.60	-6	13,554	-0.04%
2021/12/13	5	26.09	4	26.05	26.05	1	13,652	0.01%
2021/12/10	8	26.33	0	0.00	26.15	8	13,798	0.06%
2021/12/09	0	0.00	6	27.03	26.90	-6	13,923	-0.04%
2021/12/08	5	26.90	8	27.25	26.90	-3	14,150	-0.02%
2021/12/07	11.1	26.98	1	27.10	26.95	10.1	14,306	0.07%
2021/12/06	1	26.80	0	0.00	26.90	1	14,510	0.01%
2021/12/03	0	0.00	4	26.51	26.55	-4	14,604	-0.03%
2021/12/02	4	26.48	0	0.00	26.35	4	14,703	0.03%
2021/12/01	0	0.00	4	26.78	26.85	-4	14,853	-0.03%
2021/11/30	1	26.70	3	26.70	26.70	-2	14,958	-0.01%
2021/11/29	1	25.90	1	26.20	26.05	0	15,133	0.00%
2021/11/26	2	26.53	16	26.56	26.40	-14	15,271	-0.09%
2021/11/25	20	26.71	0	0.00	26.60	20	15,658	0.13%
2021/11/24	309	26.89	306	26.77	27.00	3	15,961	0.02%	大買/大賣/
2021/11/23	8.1	27.11	7	26.95	26.95	1.1	16,079	0.01%
2021/11/22	10.6	27.34	0	0.00	27.35	10.6	16,256	0.07%
2021/11/19	12.2	26.71	2	26.88	26.50	10.2	16,278	0.06%
2021/11/18	8	27.44	9	27.22	27.05	-1	16,436	-0.01%
2021/11/17	2	27.00	1	27.05	26.90	1	16,658	0.01%
2021/11/16	6	27.28	4	27.16	27.05	2	16,949	0.01%
2021/11/15	8.2	27.68	12	28.03	27.50	-3.8	17,404	-0.02%
2021/11/12	33	28.07	728	27.81	27.80	-695	17,801	-3.90%	大賣/鉅額交易
2021/11/11	853.1	29.19	149.5	29.24	29.05	703.6	17,703	3.97%	大買/大賣/鉅額交易
2021/11/10	13	28.21	23	27.82	27.80	-10	17,393	-0.06%
2021/11/09	27	27.78	5	27.73	27.75	22	17,732	0.12%
2021/11/08	63	28.14	61	28.31	28.65	2	17,604	0.01%
2021/11/05	2	27.65	36	27.72	27.75	-34	17,811	-0.19%
2021/11/04	28	27.85	25	28.02	27.45	3	18,290	0.02%
2021/11/03	22	27.53	3	27.58	27.65	19	18,493	0.10%
2021/11/02	14	27.98	14	27.45	27.40	0	18,915	0.00%
2021/11/01	7	27.85	12	27.90	27.85	-5	19,148	-0.03%
2021/10/29	4	27.34	10	27.25	27.30	-6	19,308	-0.03%
2021/10/28	11	27.47	2	27.45	27.50	9	19,508	0.05%
2021/10/27	11.1	27.70	0	0.00	27.70	11.1	19,733	0.06%
2021/10/26	24.1	28.42	12	28.14	27.95	12.1	20,168	0.06%
2021/10/25	8	27.81	20	28.07	28.10	-12	20,599	-0.06%
2021/10/22	18	27.49	3	27.30	27.20	15	21,288	0.07%
2021/10/21	4	28.33	32	28.62	28.55	-28	22,008	-0.13%
2021/10/20	33	28.16	6	28.13	28.35	27	22,615	0.12%
2021/10/19	6	28.10	25	28.31	28.35	-19	23,093	-0.08%
2021/10/18	6.3	27.17	0	0.00	27.60	6.3	24,006	0.03%
2021/10/15	10	27.61	6	27.81	27.75	4	25,115	0.02%
2021/10/14	12	27.03	8	26.98	27.25	4	25,970	0.02%
2021/10/13	3	27.27	5	26.92	26.40	-2	27,156	-0.01%
2021/10/12	5	26.75	0	0.00	27.10	5	28,949	0.02%
2021/10/08	5	27.74	3	27.58	27.50	2	29,958	0.01%
2021/10/07	5	27.18	4.1	27.61	27.75	0.9	32,130	0.00%
2021/10/06	8	27.22	2	26.80	26.95	6	33,230	0.02%
2021/10/05	8.1	27.44	2	27.95	27.90	6.1	34,144	0.02%
2021/10/04	3.1	28.06	12	28.08	27.25	-8.9	35,785	-0.02%
2021/10/01	10	28.66	19	28.22	27.90	-9	38,498	-0.02%
2021/09/30	12.2	29.48	6	29.58	29.60	6.2	41,020	0.02%
2021/09/29	0	0.00	1	29.65	29.70	-1	43,139	0.00%
2021/09/28	9	30.07	9	29.91	29.90	0	43,904	0.00%
2021/09/27	5	30.96	3	31.20	30.90	2	45,468	0.00%
2021/09/24	14.1	30.88	7.5	30.63	30.40	6.6	49,160	0.01%
2021/09/23	19	30.97	3	30.80	31.05	16	50,227	0.03%
2021/09/22	5	30.20	8	30.44	30.45	-3	50,615	-0.01%
2021/09/17	5	31.86	1	31.85	31.65	4	51,348	0.01%
2021/09/16	6	32.47	10	32.74	32.35	-4	51,969	-0.01%
2021/09/15	3	32.62	5	32.19	33.00	-2	52,709	0.00%
2021/09/14	10	32.67	10	32.46	32.45	0	53,260	0.00%
2021/09/13	9	33.54	14	33.58	33.35	-5	53,856	-0.01%
2021/09/10	16	33.78	25	33.59	33.60	-9	54,444	-0.02%
2021/09/09	35	33.51	15.2	33.54	33.35	19.8	54,851	0.04%
2021/09/08	5	34.37	17	34.46	34.15	-12	54,949	-0.02%
2021/09/07	17	34.18	3	34.48	34.20	14	55,213	0.03%
2021/09/06	6	34.56	3	34.88	34.00	3	55,517	0.01%
2021/09/03	2	35.98	3	35.98	35.80	-1	55,875	0.00%
2021/09/02	10	35.48	11	35.50	35.25	-1	56,773	0.00%
2021/09/01	6	36.42	19	36.22	35.90	-13	57,014	-0.02%
2021/08/31	30.2	36.44	8	36.48	36.05	22.2	57,241	0.04%
2021/08/30	16	37.02	9	37.02	37.65	7	58,326	0.01%
2021/08/27	2	34.50	13	35.87	35.80	-11	59,544	-0.02%
2021/08/26	11	35.24	4	35.14	35.05	7	60,998	0.01%
2021/08/25	2	34.90	13	34.96	34.95	-11	62,475	-0.02%
2021/08/24	15	34.29	6	34.65	34.70	9	63,137	0.01%
2021/08/23	19	33.66	25	34.45	34.55	-6	64,805	-0.01%
2021/08/20	5	32.26	8	32.55	32.35	-3	65,756	0.00%
2021/08/19	34	32.19	11	31.70	31.55	23	66,043	0.03%
2021/08/18	12	32.36	20	33.12	34.40	-8	65,847	-0.01%
2021/08/17	12	33.11	6	33.42	32.45	6	66,268	0.01%
2021/08/16	22	35.05	26	34.56	34.95	-4	66,948	-0.01%
2021/08/13	13	35.47	21	35.22	34.45	-8	67,784	-0.01%
2021/08/12	6	36.79	10	37.09	37.25	-4	68,500	-0.01%
2021/08/11	10	36.68	4	37.50	37.20	6	70,010	0.01%
2021/08/10	11	38.34	5.1	39.11	37.70	6	70,882	0.01%
2021/08/09	6	39.40	12	39.04	39.15	-6	71,589	-0.01%
2021/08/06	7	38.80	1	39.40	38.55	6	72,737	0.01%
2021/08/05	17	38.32	20	38.43	38.15	-3	74,155	0.00%
2021/08/04	10	39.12	30	38.90	39.30	-20	75,459	-0.03%
2021/08/03	14	38.65	8	38.78	39.15	6	79,185	0.01%
2021/08/02	11	39.04	7	38.80	39.30	4	80,611	0.00%
2021/07/30	21	38.70	16	39.21	38.10	5	82,086	0.01%
2021/07/29	13	38.92	11	39.15	39.50	2	83,693	0.00%
2021/07/28	33	37.27	22.5	37.54	37.20	10.5	84,373	0.01%
2021/07/27	39	39.16	34	39.07	38.30	5	84,998	0.01%
2021/07/26	48.2	40.64	8.5	40.80	40.50	39.7	85,907	0.05%
2021/07/23	24	41.75	34.3	41.96	42.15	-10.3	87,229	-0.01%
2021/07/22	54.2	42.26	71	41.98	41.20	-16.9	87,746	-0.02%
2021/07/21	39.5	44.52	32	44.88	44.00	7.5	87,965	0.01%
2021/07/20	64	43.66	46.3	43.57	43.35	17.7	87,506	0.02%
2021/07/19	42.4	46.53	35	46.50	45.80	7.4	87,340	0.01%
2021/07/16	40.1	45.43	93	45.32	46.00	-52.9	88,075	-0.06%
2021/07/15	39.1	43.28	20	42.84	43.20	19.1	87,269	0.02%
2021/07/14	76.1	43.22	109	43.38	43.40	-32.9	86,777	-0.04%	大賣/
2021/07/13	63.2	41.28	37	41.16	40.90	26.2	85,764	0.03%
2021/07/12	53	40.90	59	41.04	40.45	-6	85,557	-0.01%
2021/07/09	60	40.16	22	40.17	39.20	38	84,845	0.04%
2021/07/08	96.1	42.51	144	42.79	43.10	-47.9	83,403	-0.06%	大賣/
2021/07/07	78	40.11	126	40.11	40.30	-48	81,113	-0.06%	大賣/
2021/07/06	46.1	38.31	130	39.03	40.25	-83.9	78,677	-0.11%	大賣/
2021/07/05	20	36.91	36	37.07	36.60	-16	76,522	-0.02%
2021/07/02	46	38.23	78	38.88	37.35	-32	75,877	-0.04%
2021/07/01	125	39.06	69	39.35	37.70	56	74,873	0.07%	大買/
2021/06/30	8	35.24	60.2	36.79	37.40	-52.2	72,054	-0.07%
2021/06/29	43	34.41	17	34.41	34.00	26	70,931	0.04%
2021/06/28	15	34.03	51	34.21	35.20	-36	70,449	-0.05%
2021/06/25	23	34.17	37	34.15	34.55	-14	69,656	-0.02%
2021/06/24	91	34.11	10	33.60	33.10	81	68,905	0.12%
2021/06/23	12	32.56	16	32.87	33.05	-4	67,978	-0.01%
2021/06/22	88	32.50	72.3	32.35	32.20	15.8	67,294	0.02%
2021/06/21	29	31.12	20	30.84	30.80	9	66,446	0.01%
2021/06/18	15	32.65	8	32.68	32.50	7	65,645	0.01%
2021/06/17	16	33.36	8	33.14	33.35	8	65,077	0.01%
2021/06/16	26	33.66	9	33.47	33.15	17	64,723	0.03%
2021/06/15	9	33.62	2.2	33.82	34.20	6.8	64,394	0.01%
2021/06/11	14	34.09	4	34.60	33.50	10	64,026	0.02%
2021/06/10	28	33.61	35	33.47	34.25	-7	63,629	-0.01%
2021/06/09	16	34.60	9	34.45	34.45	7	62,836	0.01%
2021/06/08	13	35.47	59	35.14	35.30	-46	62,526	-0.07%
2021/06/07	56	36.08	17	36.24	35.50	39	62,135	0.06%
2021/06/04	48	36.98	66.1	37.02	36.75	-18.1	60,710	-0.03%
2021/06/03	136.1	36.41	99	36.84	36.40	37.1	59,195	0.06%	大買/
2021/06/02	69	34.76	90	35.44	35.30	-21	57,617	-0.04%
2021/06/01	33	33.39	47	33.52	33.75	-14	56,057	-0.03%
2021/05/31	121	33.97	107	33.81	32.90	14	55,610	0.03%	大買/大賣/
2021/05/28	13	31.42	30	31.92	32.45	-17	54,011	-0.03%
2021/05/27	11	29.74	12	29.75	29.50	-1	53,045	0.00%
2021/05/26	4	30.13	2	29.80	30.40	2	52,601	0.00%
2021/05/25	18	30.53	10	30.14	30.45	8	52,218	0.02%
2021/05/24	58	30.12	27	29.83	29.55	31	51,465	0.06%
2021/05/21	172	28.50	232	28.84	29.65	-60	50,876	-0.12%	大買/大賣/
2021/05/20	94	28.19	106	28.38	27.80	-12	49,833	-0.02%	大賣/
2021/05/19	113	29.47	271	28.69	29.50	-158	48,816	-0.32%	大買/大賣/鉅額交易
2021/05/18	273.1	28.15	98	28.03	28.40	175.1	47,309	0.37%	大買/鉅額交易
2021/05/17	85	26.52	101	26.20	25.85	-16	46,170	-0.03%	大賣/
2021/05/14	190	30.45	244	29.47	28.70	-54	45,017	-0.12%	大買/大賣/
2021/05/13	63	32.05	72	32.40	31.85	-9	43,600	-0.02%
2021/05/12	173	38.14	32	38.09	35.35	141	41,823	0.34%	大買/鉅額交易
2021/05/11	144	38.22	166	39.04	39.25	-22	40,308	-0.05%	大買/大賣/
2021/05/10	40	36.69	76.2	36.54	36.95	-36.2	36,557	-0.10%
2021/05/07	163	33.86	73	32.42	33.60	90	34,999	0.26%	大買/
2021/05/06	53	33.37	85.1	34.01	34.75	-32.1	33,381	-0.10%
2021/05/05	26	31.89	50	32.09	31.60	-24	31,406	-0.08%
2021/05/04	84.5	31.96	56	31.76	31.05	28.4	30,336	0.09%
2021/05/03	140	35.18	123	35.20	34.45	17	29,190	0.06%	大買/大賣/
2021/04/29	56	33.64	56	34.23	33.85	0	27,591	0.00%
2021/04/28	67	32.28	134	32.28	32.85	-67	25,761	-0.26%	大賣/
2021/04/27	46	29.71	69	30.24	29.90	-23	24,932	-0.09%
2021/04/26	39.1	28.65	48	29.01	28.80	-8.9	23,814	-0.04%
2021/04/23	75	27.66	39	27.92	28.00	36	23,299	0.15%
2021/04/22	201	29.26	112	29.65	28.10	89	22,716	0.39%	大買/大賣/
2021/04/21	79	26.97	68.2	27.31	28.35	10.8	20,821	0.05%
2021/04/20	28.2	25.51	35	25.59	25.80	-6.8	20,179	-0.03%
2021/04/19	97	25.75	60	25.84	26.30	37	19,834	0.19%
2021/04/16	23	24.28	85	24.21	24.85	-62	18,680	-0.33%
2021/04/15	35	23.37	3	23.15	23.15	32	17,919	0.18%
2021/04/14	11	22.67	22	22.93	23.10	-11	17,842	-0.06%
2021/04/13	35	22.99	84	22.81	22.35	-49	17,969	-0.27%
2021/04/12	53	22.24	45.5	22.35	22.30	7.5	18,304	0.04%
2021/04/09	8	21.81	27	21.79	21.60	-19	19,133	-0.10%
2021/04/08	26.1	21.53	20	21.95	21.90	6.1	19,641	0.03%
2021/04/07	89	22.34	28	22.24	21.80	61	19,431	0.31%
2021/04/06	92	21.48	116	21.90	22.40	-24	18,723	-0.13%	大賣/
2021/04/01	44	20.30	45	20.18	20.40	-1	17,819	-0.01%
2021/03/31	3	20.03	58	20.01	19.90	-55	17,789	-0.31%
2021/03/30	24	19.84	0	0.00	19.80	24	17,743	0.14%
2021/03/26	0	0.00	8	19.35	19.35	-8	17,770	-0.05%
2021/03/25	0	0.00	2	19.60	19.15	-2	18,091	-0.01%
2021/03/24	13	19.10	0	0.00	19.05	13	18,403	0.07%
2021/03/23	18	19.19	0	0.00	19.15	18	19,070	0.09%
2021/03/22	0	0.00	10	19.50	19.50	-10	19,916	-0.05%
2021/03/19	11	19.20	0	0.00	19.15	11	20,370	0.05%
2021/03/18	3	19.18	1.1	19.37	19.60	1.9	20,565	0.01%
2021/03/17	2	19.30	2	19.45	19.20	0	20,635	0.00%
2021/03/16	22	19.43	0	0.00	19.30	22	20,825	0.11%
2021/03/15	8	20.39	10	19.88	19.85	-2	20,802	-0.01%
2021/03/12	11	20.53	16	20.47	20.45	-5	20,736	-0.02%
2021/03/11	7	20.00	2	19.90	19.85	5	21,177	0.02%
2021/03/10	7	19.91	1	19.80	19.80	6	21,575	0.03%
2021/03/08	0	0.00	1	20.30	19.80	-1	21,526	0.00%
2021/03/05	9	19.82	0	0.00	19.55	9	21,721	0.04%
2021/03/04	19	19.97	28	20.57	20.00	-9	22,034	-0.04%
2021/03/03	2	20.10	39	19.97	20.30	-37	22,040	-0.17%
2021/03/02	33	19.80	4	19.38	19.20	29	21,870	0.13%
2021/02/26	1	19.70	45	20.02	20.00	-44	21,713	-0.20%
2021/02/25	15	19.80	4	19.83	19.75	11	21,632	0.05%
2021/02/24	4	19.45	4	19.45	19.55	0	21,778	0.00%
2021/02/23	42	19.44	42	19.59	19.45	0	21,815	0.00%
2021/02/22	1	18.70	15	18.51	18.75	-14	21,543	-0.06%
2021/02/19	20	18.44	5	18.60	18.35	15	21,611	0.07%
2021/02/18	10	18.50	2	18.20	18.20	8	21,752	0.04%
2021/02/17	20	17.11	36	17.62	17.80	-16	21,638	-0.07%
2021/02/05	5	17.05	0	0.00	16.95	5	21,555	0.02%
2021/02/03	0	0.00	5	16.65	16.90	-5	21,813	-0.02%
2021/02/02	0	0.00	15	16.45	16.75	-15	22,135	-0.07%
2021/02/01	30	16.29	17	16.43	16.20	13	22,245	0.06%
2021/01/29	12	16.15	6	16.17	15.95	6	22,281	0.03%
2021/01/28	3	16.32	2	16.20	16.20	1	22,604	0.00%
2021/01/27	8	17.09	2	17.35	16.75	6	22,495	0.03%
2021/01/26	5	17.19	2	17.10	17.00	3	22,473	0.01%
2021/01/25	2	17.78	17	17.66	17.80	-15	22,321	-0.07%
2021/01/22	60	16.92	63	16.77	17.30	-3	22,079	-0.01%
2021/01/21	13	16.87	2	16.60	16.80	11	21,889	0.05%
2021/01/20	3	16.90	10	16.60	16.70	-7	21,739	-0.03%
2021/01/19	57	17.87	62	17.90	17.60	-5	21,508	-0.02%
2021/01/18	13	17.34	5	17.15	17.25	8	21,354	0.04%
2021/01/15	22	17.48	27	17.57	17.65	-5	21,092	-0.02%
2021/01/14	8	17.99	2	18.03	18.10	6	20,839	0.03%
2021/01/13	41	18.30	31	18.32	18.55	10	20,723	0.05%
2021/01/12	11	17.69	8	17.45	17.45	3	20,302	0.01%
2021/01/11	0	0.00	2	18.15	18.30	-2	19,988	-0.01%
2021/01/08	25	18.50	11	18.12	18.30	14	19,855	0.07%
2021/01/07	22	19.20	8	19.03	18.85	14	19,546	0.07%
2021/01/06	19	20.40	15	19.82	19.45	4	19,415	0.02%
2021/01/05	33	21.02	15	20.53	20.60	18	18,858	0.10%
2021/01/04	23	21.25	14	20.70	21.45	9	18,153	0.05%
2020/12/31	11	19.32	49.1	19.37	19.50	-38.1	16,888	-0.23%
2020/12/30	0	0.00	6	18.53	18.55	-6	16,215	-0.04%
2020/12/29	0	0.00	6	18.40	18.40	-6	16,150	-0.04%
2020/12/28	12	18.40	13	18.33	18.65	-1	15,974	-0.01%
2020/12/25	6	18.13	5	18.13	18.10	1	15,916	0.01%
2020/12/24	2	18.35	3	18.30	18.10	-1	15,701	-0.01%
2020/12/23	0	0.00	1	18.15	18.30	-1	15,699	-0.01%
2020/12/22	55	18.96	42	18.97	18.45	13	15,730	0.08%
2020/12/21	10	19.08	10	18.95	19.00	0	15,633	0.00%
2020/12/18	13	18.99	10	19.16	18.80	3	15,354	0.02%
2020/12/17	38	18.84	34	18.98	19.20	4	15,254	0.03%
2020/12/16	28	19.01	31	18.74	18.85	-3	14,647	-0.02%
2020/12/15	2	17.80	1	17.65	17.65	1	13,861	0.01%
2020/12/14	0	0.00	10	17.95	17.90	-10	13,673	-0.07%
2020/12/11	3	17.12	0	0.00	17.10	3	13,454	0.02%
2020/12/10	2	17.95	9	17.62	17.45	-7	13,349	-0.05%
2020/12/09	1	17.65	3	17.62	17.70	-2	13,274	-0.02%
2020/12/08	0	0.00	2	17.88	17.80	-2	13,711	-0.01%
2020/12/07	21	18.25	21	18.90	17.90	0	14,576	0.00%
2020/12/04	1	18.35	21	18.25	18.40	-20	14,060	-0.14%
2020/12/03	1	17.30	7	17.40	17.25	-6	13,758	-0.04%
2020/12/02	6	17.59	3	17.63	17.45	3	14,226	0.02%
2020/12/01	13	17.38	1	17.25	17.30	12	15,026	0.08%
2020/11/30	11	18.23	5	18.43	17.95	6	15,421	0.04%
2020/11/27	3	16.75	9.3	16.98	17.10	-6.3	14,937	-0.04%
2020/11/26	13	16.24	18	16.31	16.55	-5	14,561	-0.03%
2020/11/25	7	16.04	3	16.20	15.95	4	14,366	0.03%
2020/11/24	11	15.62	0	0.00	15.40	11	14,158	0.08%
2020/11/23	7	15.91	0	0.00	15.80	7	14,101	0.05%
2020/11/20	3	15.47	61	15.74	15.95	-58	13,860	-0.42%
2020/11/18	2	14.98	2	15.15	15.25	0	13,508	0.00%
2020/11/17	1	14.95	4	14.90	15.20	-3	13,350	-0.02%
2020/11/16	0	0.00	2	14.45	14.35	-2	13,322	-0.02%
2020/11/12	1	14.05	1	14.60	14.05	0	14,458	0.00%
2020/11/11	2	14.45	5	14.44	14.60	-3	14,343	-0.02%
2020/11/10	4	14.24	10	14.23	14.10	-6	14,122	-0.04%
2020/11/09	2	13.80	3	13.90	13.80	-1	13,705	-0.01%
2020/11/06	0	0.00	6	13.58	13.55	-6	13,784	-0.04%
2020/11/04	0	0.00	2	12.95	12.90	-2	13,909	-0.01%
2020/11/02	0	0.00	3	12.40	12.50	-3	13,768	-0.02%
2020/10/29	1	12.50	11	12.45	12.50	-10	13,725	-0.07%
2020/10/27	0	0.00	10	12.90	12.90	-10	13,635	-0.07%
2020/10/26	0	0.00	13	12.99	13.00	-13	13,625	-0.10%
2020/10/21	10	12.90	0	0.00	13.00	10	13,566	0.07%
2020/10/19	0	0.00	2	12.78	12.75	-2	13,445	-0.01%
2020/10/16	0	0.00	4	12.80	12.80	-4	13,626	-0.03%
2020/10/15	1	13.25	0	0.00	12.95	1	13,638	0.01%
2020/10/14	13	13.19	22	13.11	13.15	-9	13,563	-0.07%
2020/10/13	4	12.65	5	12.70	12.70	-1	13,351	-0.01%
2020/10/12	27	13.17	21	13.01	13.00	6	13,575	0.04%
2020/10/08	2	12.55	5.3	12.65	12.65	-3.3	13,228	-0.02%
2020/10/05	2	12.20	1	12.30	12.30	1	13,053	0.01%
2020/09/30	1	12.20	3	12.25	12.15	-2	13,063	-0.02%
2020/09/29	3	12.10	0	0.00	12.10	3	13,097	0.02%
2020/09/25	4	11.96	0	0.00	11.70	4	12,950	0.03%
2020/09/24	1	12.60	1	12.50	11.95	0	12,775	0.00%
2020/09/23	0	0.00	25	12.75	12.75	-25	12,534	-0.20%
2020/09/22	1	13.10	5	12.78	13.00	-4	12,447	-0.03%
2020/09/21	0	0.00	10	12.95	12.95	-10	12,159	-0.08%
2020/09/18	7	13.39	8	13.33	13.30	-1	12,205	-0.01%
2020/09/17	3	13.45	18	13.39	13.40	-15	12,090	-0.12%
2020/09/16	0	0.00	10	12.90	12.90	-10	12,016	-0.08%
2020/09/15	1	13.05	1	13.15	13.10	0	11,942	0.00%
2020/09/14	7	12.99	18	13.11	13.05	-11	11,917	-0.09%
2020/09/11	48	13.38	10	13.08	13.00	38	11,714	0.32%
2020/09/10	29	13.28	69	13.29	13.55	-40	11,146	-0.36%
2020/09/09	9	12.33	3	12.20	12.35	6	10,095	0.06%
2020/09/08	3	12.52	39	12.53	12.45	-36	10,085	-0.36%
2020/09/07	30	12.92	19	13.03	12.90	11	9,906	0.11%
2020/09/04	73	12.95	72	12.91	13.00	1	9,420	0.01%
2020/09/03	60	11.78	71	12.30	12.35	-11	8,686	-0.13%
2020/09/02	0	0.00	11	11.30	11.25	-11	7,878	-0.14%
2020/09/01	0	0.00	2	11.40	11.45	-2	7,892	-0.03%
2020/08/31	0	0.00	1	11.50	11.50	-1	7,953	-0.01%
2020/08/28	5	11.30	0	0.00	11.40	5	8,074	0.06%
2020/08/27	71	11.44	70	11.30	11.20	1	8,025	0.01%
2020/08/25	15	11.29	4	11.50	11.05	11	7,801	0.14%
2020/08/24	6	11.15	5	10.95	11.00	1	7,610	0.01%
2020/08/21	0	0.00	4	11.05	10.90	-4	7,552	-0.05%
2020/08/20	6	11.27	0	0.00	10.80	6	7,453	0.08%
2020/08/19	21	12.11	42	11.99	11.65	-21	7,098	-0.30%
2020/08/18	14	11.23	44	11.50	11.55	-30	6,292	-0.48%
2020/08/17	1	10.60	0	0.00	10.50	1	5,743	0.02%
2020/08/14	0	0.00	6	10.50	10.55	-6	5,691	-0.11%
2020/08/13	10	10.45	24	10.35	10.30	-14	5,665	-0.25%
2020/08/12	9	10.52	5	10.70	10.45	4	5,612	0.07%
2020/08/11	42	10.86	14	10.63	11.15	28	5,261	0.53%
2020/08/10	0	0.00	5	10.15	10.15	-5	4,411	-0.11%
2020/07/29	10	10.03	1	10.05	9.81	9	4,246	0.21%
2020/07/28	5	9.88	0	0.00	9.75	5	4,242	0.12%
2020/07/27	0	0.00	1	10.00	9.90	-1	4,214	-0.02%
2020/07/24	0	0.00	5	10.10	10.15	-5	4,202	-0.12%
2020/07/23	0	0.00	2	10.45	10.40	-2	4,152	-0.05%
2020/07/22	15	10.65	34	10.59	10.70	-19	4,109	-0.46%
2020/07/21	0	0.00	11	10.30	10.35	-11	3,887	-0.28%
2020/07/17	7	10.09	0	0.00	10.10	7	3,781	0.19%
2020/07/16	30	10.30	69	10.39	10.40	-39	3,745	-1.04%
2020/07/14	1	9.86	0	0.00	9.85	1	3,438	0.03%
2020/07/13	1	9.85	0	0.00	9.98	1	3,446	0.03%
2020/07/10	6	9.85	0	0.00	9.81	6	3,458	0.17%
2020/07/09	21	9.99	0	0.00	10.00	21	3,431	0.61%
2020/07/08	16	10.13	16	10.19	10.10	0	3,397	0.00%
2020/07/07	2	10.00	0	0.00	10.00	2	3,224	0.06%
2020/07/03	5	9.94	0	0.00	9.92	5	3,233	0.15%
2020/07/01	15	9.97	1	9.95	9.91	14	3,248	0.43%
2020/06/30	26	9.97	2	10.00	10.00	24	3,238	0.74%
2020/06/29	1	9.88	0	0.00	9.94	1	3,234	0.03%
2020/06/24	0	0.00	10	10.00	10.05	-10	3,051	-0.33%
2020/06/23	0	0.00	50	10.15	10.10	-50	3,035	-1.65%
2020/06/22	0	0.00	5	10.04	10.05	-5	2,746	-0.18%
2020/06/19	10	10.00	3	10.00	9.94	7	2,746	0.25%
2020/06/18	0	0.00	20	10.05	10.00	-20	2,672	-0.75%
2020/06/17	1	10.10	0	0.00	10.10	1	2,645	0.04%
2020/06/16	47	10.10	1	10.10	10.15	46	2,614	1.76%
2020/06/15	70	10.03	74	10.03	10.20	-4	2,635	-0.15%
2020/06/12	10	9.86	0	0.00	9.84	10	2,487	0.40%
2020/06/11	2	10.50	0	0.00	10.05	2	2,469	0.08%
2020/06/10	10	10.65	42	10.66	10.85	-32	2,356	-1.36%
2020/06/09	2	10.00	0	0.00	10.10	2	2,139	0.09%
2020/06/08	3	10.00	20	10.00	10.00	-17	2,160	-0.79%
2020/06/05	28	10.19	9	10.15	10.30	19	2,089	0.91%
2020/06/04	82	10.35	33	10.21	10.35	49	1,993	2.46%
2020/05/15	5	8.55	3	8.60	8.56	2	1,680	0.12%
2020/05/14	3	8.71	3	8.72	8.71	0	1,661	0.00%
2020/05/13	5	8.75	0	0.00	8.77	5	1,655	0.30%
2020/05/12	3	8.85	1	8.76	8.82	2	1,659	0.12%
2020/05/11	1	9.00	0	0.00	8.96	1	1,648	0.06%
2020/05/07	30	8.94	26	8.87	8.94	4	1,640	0.24%
2020/04/30	0	0.00	3	8.95	8.96	-3	1,596	-0.19%
2020/04/29	0	0.00	8	8.93	8.86	-8	1,589	-0.50%
2020/04/23	2	8.26	2	8.38	8.35	0	1,604	0.00%
2020/04/22	2	8.20	0	0.00	8.25	2	1,599	0.13%
2020/04/16	15	8.55	0	0.00	8.54	15	1,538	0.97%
2020/04/15	20	8.85	0	0.00	8.79	20	1,527	1.31%
2020/04/13	10	8.51	25	8.50	8.41	-15	1,507	-1.00%
2020/04/09	25	8.32	0	0.00	8.33	25	1,507	1.66%
2020/04/08	0	0.00	15	8.18	8.26	-15	1,493	-1.00%
2020/03/26	0	0.00	15	7.35	7.36	-15	1,455	-1.03%
2020/03/20	15	6.99	0	0.00	7.00	15	1,538	0.97%
2020/03/19	0	0.00	1	6.67	6.53	-1	1,515	-0.07%
2020/03/17	0	0.00	1	7.69	7.41	-1	1,396	-0.07%
2020/03/16	15	8.06	30	8.16	8.00	-15	1,350	-1.11%
2020/03/13	20	8.07	3	8.08	8.37	17	1,324	1.28%
2020/03/12	35	9.03	0	0.00	8.95	35	1,243	2.81%
2020/03/11	11	9.62	0	0.00	9.50	11	1,190	0.92%
2020/03/10	6	9.62	0	0.00	9.71	6	1,190	0.50%
2020/03/09	5	9.77	50	9.81	9.76	-45	1,156	-3.89%
2020/03/06	20	10.05	0	0.00	10.00	20	1,121	1.78%
2020/03/04	3	10.05	0	0.00	10.05	3	1,126	0.27%
2020/03/02	1	9.98	0	0.00	10.05	1	1,122	0.09%
2020/02/25	30	10.20	0	0.00	10.20	30	1,078	2.78%
2020/02/24	43	10.33	0	0.00	10.30	43	1,078	3.99%
2020/02/20	0	0.00	3	10.35	10.35	-3	1,134	-0.26%
2020/02/19	7	10.15	0	0.00	10.30	7	1,172	0.60%
2020/02/13	0	0.00	5	10.30	10.30	-5	1,213	-0.41%
2020/02/05	17	10.10	0	0.00	10.10	17	1,238	1.37%
2020/01/30	5	11.05	0	0.00	10.35	5	1,211	0.41%
2020/01/20	0	0.00	28.5	11.30	11.30	-28.5	1,169	-2.44%
2020/01/17	0	0.00	2	11.30	11.35	-2	1,175	-0.17%
2020/01/06	10	11.30	0	0.00	11.35	10	1,354	0.74%
2020/01/03	3	11.35	0	0.00	11.40	3	1,341	0.22%
2019/12/31	1.1	11.40	0	0.00	11.40	1.1	1,313	0.08%
2019/12/25	3	11.50	0	0.00	11.50	3	1,274	0.24%
2019/12/19	1	11.55	0	0.00	11.55	1	1,244	0.08%
2019/12/18	0	0.00	5	11.65	11.80	-5	1,206	-0.41%
2019/12/12	3	11.50	6	11.45	11.50	-3	1,182	-0.25%
2019/12/11	3	11.45	0	0.00	11.45	3	1,183	0.25%
2019/12/09	3	11.45	0	0.00	11.45	3	1,191	0.25%
2019/12/06	1	11.40	0	0.00	11.35	1	1,189	0.08%
2019/11/27	0	0.00	4	11.45	11.50	-4	1,205	-0.33%
2019/11/20	5	11.30	0	0.00	11.45	5	1,218	0.41%
2019/11/19	1	11.25	0	0.00	11.25	1	1,210	0.08%
2019/11/12	1	11.55	0	0.00	11.65	1	1,167	0.09%
2019/11/11	0	0.00	2	11.75	11.65	-2	1,143	-0.17%
2019/11/08	0	0.00	3	11.77	11.80	-3	1,130	-0.27%
2019/11/06	1	11.75	1	11.75	11.75	0	1,114	0.00%
2019/10/31	1	11.60	0	0.00	11.60	1	1,121	0.09%
2019/10/29	1	11.65	0	0.00	11.60	1	1,129	0.09%
2019/10/24	1	11.75	0	0.00	11.80	1	1,105	0.09%
2019/10/22	3	11.95	0	0.00	11.95	3	1,108	0.27%
2019/10/17	1	11.65	0	0.00	11.65	1	1,004	0.10%
2019/10/07	2	11.60	0	0.00	11.65	2	1,073	0.19%
2019/10/04	2	11.55	0	0.00	11.55	2	1,112	0.18%
2019/10/02	5	11.65	0	0.00	11.65	5	1,170	0.43%
2019/09/27	17	11.65	0	0.00	11.65	17	1,188	1.43%
2019/09/20	0	0.00	6	12.10	12.10	-6	1,171	-0.51%
2019/09/06	5	11.90	0	0.00	11.90	5	1,200	0.42%
2019/09/05	10	12.10	0	0.00	11.95	10	1,202	0.83%
2019/09/04	50	12.00	0	0.00	12.10	50	1,200	4.16%
2019/08/21	3	11.67	0	0.00	11.75	3	1,214	0.25%
2019/08/19	3	11.65	0	0.00	11.60	3	1,219	0.25%
2019/08/13	0	0.00	50	11.80	11.85	-50	1,230	-4.06%
2019/07/25	0.2	12.30	0	0.00	12.30	0.2	1,370	0.01%
2019/07/22	0	0.00	1	12.40	12.40	-1	1,352	-0.07%
2019/07/11	0	0.00	20	12.50	12.45	-20	1,578	-1.27%
2019/07/09	0	0.00	15	12.25	12.35	-15	1,832	-0.82%
2019/07/03	0	0.00	2	12.30	12.30	-2	1,980	-0.10%
2019/07/02	0	0.00	10	12.25	12.30	-10	1,978	-0.51%
2019/07/01	0.1	12.20	0	0.00	12.25	0.1	1,972	0.01%
2019/06/26	10	12.00	0	0.00	12.00	10	1,980	0.50%
2019/06/24	0	0.00	2	11.95	12.15	-2	1,990	-0.10%
2019/06/20	0	0.00	5	12.15	12.25	-5	1,944	-0.26%
2019/06/13	1	11.90	0	0.00	11.95	1	1,986	0.05%
2019/06/11	1	11.95	0	0.00	11.95	1	2,038	0.05%
2019/06/05	15	12.10	0	0.00	12.15	15	2,029	0.74%
2019/05/17	2	11.83	2	12.00	11.80	0	2,145	0.00%
2019/05/16	0	0.00	6	12.00	11.95	-6	2,143	-0.28%
2019/05/15	2	11.95	0	0.00	12.10	2	2,131	0.09%
2019/05/14	2	11.70	0	0.00	11.70	2	2,123	0.09%
2019/05/13	3	11.83	0	0.00	11.70	3	2,103	0.14%
2019/05/10	1	12.10	0	0.00	12.05	1	2,051	0.05%
2019/05/03	1	12.25	0	0.00	12.30	1	1,962	0.05%
2019/04/30	21	12.30	0	0.00	12.35	21	1,945	1.08%
2019/04/29	1	12.30	0	0.00	12.30	1	1,948	0.05%
2019/04/17	3	12.05	0	0.00	12.05	3	1,794	0.17%
2019/04/16	0.2	12.40	0	0.00	12.25	0.2	1,647	0.01%
2019/04/15	16	12.25	4	12.48	12.20	12	1,533	0.78%
2019/04/01	1	13.60	0	0.00	13.60	1	1,106	0.09%
2019/03/14	3	13.85	0	0.00	13.95	3	1,042	0.29%
2019/03/13	0	0.00	0.3	13.60	13.60	-0.3	1,019	-0.03%
2019/02/25	50	13.70	0	0.00	13.90	50	1,024	4.88%
2019/02/21	1	13.40	0	0.00	13.55	1	957	0.10%
2019/02/15	1	13.10	0	0.00	13.15	1	839	0.12%
2019/01/28	0	0.00	18	13.10	13.15	-18	893	-2.02%
2019/01/25	0	0.00	2	13.10	13.05	-2	899	-0.22%
2019/01/23	4	13.05	0	0.00	12.95	4	905	0.44%
2019/01/21	20	13.00	0	0.00	13.00	20	924	2.16%
2019/01/16	0	0.00	7	13.05	13.05	-7	961	-0.73%
2019/01/10	1	13.30	0	0.00	13.30	1	1,044	0.10%
2018/12/14	2	13.70	0	0.00	13.80	2	1,173	0.17%
2018/12/03	0	0.00	20	14.05	14.05	-20	1,257	-1.59%
2018/11/26	0	0.00	50	13.76	13.80	-50	1,239	-4.03%
2018/11/19	50	13.55	0	0.00	13.55	50	1,265	3.95%
2018/11/15	0	0.00	1	13.35	13.50	-1	1,266	-0.08%
2018/11/05	1	13.35	0	0.00	13.40	1	1,299	0.08%
2018/10/30	0	0.00	3	13.10	13.00	-3	1,302	-0.23%
2018/10/26	0	0.00	5	12.85	13.05	-5	1,328	-0.38%
2018/10/23	0	0.00	5	13.30	13.15	-5	1,312	-0.38%
2018/10/18	23	13.75	3	13.75	13.75	20	1,259	1.59%
2018/10/17	1	13.85	0	0.00	13.65	1	1,263	0.08%
2018/10/15	0	0.00	30	14.00	13.70	-30	1,228	-2.44%
2018/10/01	0	0.00	1	16.35	16.40	-1	1,099	-0.09%
2018/09/13	3	15.45	0	0.00	15.80	3	1,333	0.22%
2018/09/10	0	0.00	1	15.75	15.30	-1	1,379	-0.07%
2018/09/07	6	15.78	0	0.00	15.75	6	1,407	0.43%
2018/08/28	0	0.00	12	16.20	16.30	-12	1,656	-0.72%
2018/08/23	1	16.15	0	0.00	16.15	1	1,822	0.05%
2018/08/22	3	16.07	0	0.00	16.05	3	1,866	0.16%
2018/08/17	5	16.05	0	0.00	16.00	5	1,970	0.25%
2018/08/16	0	0.00	1	15.95	15.95	-1	1,985	-0.05%
2018/08/13	2	16.43	0	0.00	16.45	2	2,074	0.10%
2018/08/08	0	0.00	1	16.90	16.80	-1	2,165	-0.05%
2018/08/07	2	16.75	0	0.00	16.65	2	2,197	0.09%
2018/08/06	5	16.90	0	0.00	16.80	5	2,267	0.22%
2018/08/03	2	16.85	4	16.95	17.00	-2	2,292	-0.09%
2018/08/02	2	16.90	0	0.00	16.80	2	2,311	0.09%
2018/07/12	1	16.05	0	0.00	16.00	1	2,882	0.03%
2018/07/06	1	15.75	0	0.00	15.75	1	3,180	0.03%
2018/07/05	1	15.90	0	0.00	15.95	1	3,305	0.03%
2018/07/04	3	15.95	0	0.00	15.90	3	3,321	0.09%
2018/07/03	2	16.35	0	0.00	16.30	2	3,299	0.06%
2018/07/02	1	16.65	0	0.00	16.60	1	3,306	0.03%
2018/06/28	0	0.00	9	16.70	17.10	-9	3,497	-0.26%
2018/06/27	2	16.88	0	0.00	16.75	2	3,556	0.06%
2018/06/21	1	17.25	0	0.00	17.20	1	3,510	0.03%
2018/06/20	1	17.20	0	0.00	17.30	1	3,542	0.03%
2018/06/19	1	17.65	0	0.00	17.55	1	3,528	0.03%
2018/06/14	10	17.90	10	17.80	17.80	0	3,495	0.00%
2018/06/13	1	17.80	0	0.00	17.75	1	3,492	0.03%
2018/06/11	5	17.80	0	0.00	17.80	5	3,559	0.14%
2018/06/08	8	17.79	0	0.00	17.75	8	3,563	0.22%
2018/06/07	10	18.05	0	0.00	17.75	10	3,561	0.28%
2018/06/04	3	18.03	0	0.00	18.10	3	3,571	0.08%
2018/06/01	1	18.00	0	0.00	18.00	1	3,571	0.03%
2018/05/31	3	18.08	6	18.00	18.25	-3	3,581	-0.08%
2018/05/29	0	0.00	1	18.00	17.95	-1	3,538	-0.03%
2018/05/28	0	0.00	4	17.90	17.80	-4	3,538	-0.11%
2018/05/25	2	18.10	0	0.00	18.10	2	3,530	0.06%
2018/05/23	5	18.40	1	18.90	18.25	4	3,659	0.11%
2018/05/22	4	18.71	5	18.55	18.55	-1	3,645	-0.03%
2018/05/21	1	18.95	0	0.00	18.90	1	3,648	0.03%
2018/05/17	1	19.05	0	0.00	19.05	1	3,652	0.03%
2018/05/16	2	19.10	0	0.00	19.15	2	3,679	0.05%
2018/05/15	1	19.40	0	0.00	19.25	1	3,718	0.03%
2018/05/14	2	19.95	2	19.55	19.65	0	3,849	0.00%
2018/05/10	0	0.00	1	19.20	18.95	-1	3,802	-0.03%
2018/05/09	1	19.05	1	19.05	18.95	0	3,803	0.00%
2018/05/03	0	0.00	5	19.25	19.15	-5	4,131	-0.12%
2018/04/30	5	19.85	1	19.45	19.90	4	4,185	0.10%
2018/04/27	1	19.10	0	0.00	19.20	1	4,185	0.02%
2018/04/26	0	0.00	10	18.80	18.70	-10	4,253	-0.24%
2018/04/25	5	19.15	0	0.00	19.35	5	4,334	0.12%
2018/04/24	1	19.00	3	19.40	18.95	-2	4,450	-0.04%
2018/04/23	3	20.08	2	20.30	20.00	1	4,427	0.02%
2018/04/20	1	20.05	26	20.08	20.25	-25	4,436	-0.56%
2018/04/19	5	20.05	0	0.00	19.85	5	4,435	0.11%
2018/04/18	1	19.75	0	0.00	19.80	1	4,407	0.02%
2018/04/17	2	19.65	1	19.95	19.50	1	4,417	0.02%
2018/04/13	1	19.90	8	19.64	19.50	-7	4,631	-0.15%
2018/04/12	3	19.43	8	19.66	19.70	-5	4,837	-0.10%
2018/04/11	1	19.10	10	19.21	19.40	-9	4,830	-0.19%
2018/04/10	0	0.00	1	18.40	18.40	-1	4,814	-0.02%
2018/04/03	9	18.23	3	18.20	18.30	6	5,067	0.12%
2018/04/02	3	18.77	46	18.77	18.40	-43	5,266	-0.82%
2018/03/31	11	18.18	16	18.10	18.75	-5	5,749	-0.09%
2018/03/30	13	17.75	12	17.62	17.60	1	5,812	0.02%
2018/03/29	0	0.00	10	17.08	17.15	-10	5,952	-0.17%
2018/03/28	1	17.20	0	0.00	17.10	1	6,141	0.02%
2018/03/26	0	0.00	1	17.00	17.00	-1	6,469	-0.02%
2018/03/23	2	17.15	3	16.97	17.15	-1	6,530	-0.02%
2018/03/20	10	17.55	0	0.00	17.50	10	6,671	0.15%
2018/03/19	13	17.73	20	17.76	17.75	-7	6,728	-0.10%
2018/03/16	4	17.95	0	0.00	17.55	4	6,914	0.06%
2018/03/15	92	17.89	50	18.05	18.00	42	6,959	0.60%
2018/03/14	10	17.74	0	0.00	17.65	10	7,123	0.14%
2018/03/13	0	0.00	40	17.65	17.70	-40	7,324	-0.55%
2018/03/09	30	17.40	0	0.00	17.50	30	7,867	0.38%
2018/03/08	90	17.23	50	17.50	17.30	40	8,177	0.49%
2018/03/06	0	0.00	1	17.40	17.00	-1	8,549	-0.01%
2018/03/05	3	17.23	15	17.77	17.15	-12	8,526	-0.14%
2018/03/02	15	17.80	0	0.00	17.75	15	8,518	0.18%
2018/02/27	4	18.03	0	0.00	17.95	4	8,501	0.05%
2018/02/22	3	17.53	0	0.00	17.40	3	8,410	0.04%
2018/02/09	2	16.70	1	17.20	17.20	1	8,495	0.01%
2018/02/08	1	17.55	0	0.00	17.45	1	8,576	0.01%
2018/02/07	10	17.30	26	17.26	17.30	-16	8,562	-0.19%
2018/02/06	22	16.83	3	16.93	16.65	19	8,508	0.22%
2018/02/05	1	18.95	0	0.00	18.50	1	8,459	0.01%
2018/02/02	10	19.40	0	0.00	19.20	10	8,421	0.12%
2018/02/01	8	19.41	0	0.00	19.35	8	8,405	0.10%
2018/01/31	9	19.17	0	0.00	19.40	9	8,381	0.11%
2018/01/29	9	19.36	5	19.45	19.35	4	8,320	0.05%
2018/01/26	6	20.15	7	20.11	20.05	-1	8,167	-0.01%
2018/01/25	3	20.50	4	20.69	20.80	-1	8,081	-0.01%
2018/01/22	2	20.60	1	20.75	20.75	1	7,939	0.01%
2018/01/19	2	20.45	0	0.00	20.30	2	7,847	0.03%
2018/01/18	10	21.08	7	20.80	20.70	3	7,726	0.04%
2018/01/17	2	21.70	5	21.84	21.50	-3	7,559	-0.04%
2018/01/16	1	22.05	0	0.00	21.85	1	7,472	0.01%
2018/01/15	2	22.35	11	22.64	21.85	-9	7,414	-0.12%
2018/01/12	1	22.35	10	22.35	22.35	-9	7,320	-0.12%
2018/01/11	4	22.56	3	22.70	22.50	1	7,283	0.01%
2018/01/10	31	22.73	45.3	22.93	22.85	-14.3	7,221	-0.20%
2018/01/09	17	22.38	15	22.30	22.30	2	6,996	0.03%
2018/01/08	29	23.24	13	23.13	22.75	16	6,918	0.23%
2018/01/05	4	22.03	12	22.03	22.15	-8	6,643	-0.12%
2018/01/03	11	22.77	7	22.48	22.00	4	6,440	0.06%
2018/01/02	9	22.13	8	22.36	22.15	1	6,224	0.02%