台玻 (1802)-元大-清水券商分點個股進出

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(已收盤)

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－元大-清水券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-清水券商分點個股進出
元大-清水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
2024/11/20	29	17.91	0	0.00	18.05	29	11,147	0.26%
2024/11/19	0	0.00	5	18.34	18.40	-5	11,100	-0.05%
2024/11/18	16	18.27	4	18.48	18.15	12	11,091	0.11%
2024/11/15	1	18.30	3	18.37	18.25	-2	11,075	-0.02%
2024/11/14	26	18.03	3	18.00	17.90	23	11,010	0.21%
2024/11/13	6	18.25	6	18.42	18.25	0	10,940	0.00%
2024/11/12	7	18.46	0	0.00	18.40	7	10,899	0.06%
2024/11/11	6	19.09	1	19.20	18.95	5	10,783	0.05%
2024/11/08	13	19.37	54	19.99	19.40	-41	10,745	-0.38%
2024/11/07	10	19.70	3	19.70	19.75	7	10,449	0.07%
2024/11/06	1	19.25	3	19.57	19.45	-2	10,348	-0.02%
2024/11/05	2	19.53	8	19.34	19.60	-6	10,258	-0.06%
2024/11/04	1	19.55	2.1	19.50	19.50	-1.1	10,239	-0.01%
2024/11/01	0	0.00	13	19.44	19.65	-13	10,381	-0.13%
2024/10/30	4	19.46	6	19.46	19.45	-2	10,270	-0.02%
2024/10/29	15	19.84	48.1	19.89	19.85	-33.1	10,051	-0.33%
2024/10/28	7.1	19.85	84.7	19.65	19.85	-77.6	9,347	-0.83%
2024/10/25	2	17.95	18	18.29	18.60	-16	8,335	-0.19%
2024/10/24	27	18.49	57.5	19.01	18.40	-30.5	8,163	-0.37%
2024/10/23	14	18.44	4	18.58	18.45	10	7,529	0.13%
2024/10/22	21	18.24	14	18.44	18.35	7	7,369	0.09%
2024/10/21	7	18.66	43	18.40	18.70	-36	7,359	-0.49%
2024/10/18	22	17.28	8	17.46	17.40	14	7,235	0.19%
2024/10/17	17	17.61	14	17.98	17.60	3	7,277	0.04%
2024/10/16	9.4	16.56	32	17.17	17.75	-22.6	7,214	-0.31%
2024/10/15	13	16.80	10	16.85	16.80	3	6,969	0.04%
2024/10/14	16	16.64	7.2	16.60	16.70	8.8	6,947	0.13%
2024/10/11	13	17.12	0	0.00	16.85	13	6,949	0.19%
2024/10/09	3	17.30	10	17.43	17.30	-7	6,981	-0.10%
2024/10/08	9	18.34	5	18.13	18.00	4	6,954	0.06%
2024/10/07	8.4	19.10	11	19.13	18.95	-2.6	6,828	-0.04%
2024/10/04	11	19.23	63	19.32	19.10	-52	6,796	-0.77%
2024/10/01	20	18.30	27	18.84	18.75	-7	6,391	-0.11%
2024/09/30	25	18.54	67	18.86	18.70	-42	5,973	-0.70%
2024/09/27	7	17.11	39	17.29	17.75	-32	5,164	-0.62%
2024/09/26	3	16.20	0	0.00	16.15	3	4,782	0.06%
2024/09/25	0	0.00	9	16.16	16.20	-9	4,891	-0.18%
2024/09/24	1	15.90	16	15.89	15.95	-15	5,036	-0.30%
2024/09/23	3	16.05	13	16.10	15.95	-10	5,250	-0.19%
2024/09/20	0	0.00	1	16.10	16.15	-1	5,391	-0.02%
2024/09/19	0	0.00	5	16.00	16.05	-5	5,448	-0.09%
2024/09/18	2	15.55	0	0.00	15.50	2	5,557	0.04%
2024/09/16	0	0.00	2	15.75	15.70	-2	5,760	-0.03%
2024/09/13	0	0.00	4	15.60	15.60	-4	6,018	-0.07%
2024/09/12	0	0.00	2	15.45	15.50	-2	6,517	-0.03%
2024/09/11	2	15.10	0	0.00	15.10	2	7,460	0.03%
2024/09/10	0	0.00	2	15.40	15.25	-2	8,468	-0.02%
2024/09/09	1	14.90	3	15.10	15.30	-2	8,751	-0.02%
2024/09/06	4	15.40	3	15.40	15.45	1	8,867	0.01%
2024/09/05	2	15.35	2	15.80	15.35	0	9,018	0.00%
2024/09/04	3	15.40	0	0.00	15.25	3	9,297	0.03%
2024/09/02	4	16.40	0	0.00	16.35	4	9,956	0.04%
2024/08/30	5	16.30	7	16.41	16.50	-2	10,337	-0.02%
2024/08/28	0	0.00	8	16.31	16.35	-8	11,774	-0.07%
2024/08/27	1	16.15	6	16.20	16.45	-5	12,106	-0.04%
2024/08/26	2	16.35	5	16.32	16.50	-3	12,257	-0.02%
2024/08/23	3	15.77	0	0.00	15.85	3	12,348	0.02%
2024/08/22	1	16.05	1	16.00	16.05	0	12,397	0.00%
2024/08/21	8	15.93	2	16.00	16.00	6	12,435	0.05%
2024/08/20	11	16.05	5	16.05	15.90	6	12,484	0.05%
2024/08/19	0	0.00	3	16.05	15.95	-3	12,717	-0.02%
2024/08/16	0	0.00	2	16.20	16.15	-2	12,700	-0.02%
2024/08/14	3	16.05	2	16.35	16.25	1	12,718	0.01%
2024/08/13	10	16.05	0	0.00	16.00	10	12,679	0.08%
2024/08/12	25	16.18	0	0.00	16.15	25	12,690	0.20%
2024/08/09	3	16.15	5	16.30	16.20	-2	12,694	-0.02%
2024/08/08	7	15.77	0	0.00	15.95	7	12,674	0.06%
2024/08/07	12	16.10	12	16.13	16.10	0	12,655	0.00%
2024/08/06	12	15.28	14	15.25	15.40	-2	12,612	-0.02%
2024/08/05	30	15.80	4	15.70	15.65	26	12,472	0.21%
2024/08/02	21	17.36	0	0.00	17.35	21	12,231	0.17%
2024/08/01	0	0.00	12	17.86	17.90	-12	12,201	-0.10%
2024/07/31	6	17.45	0	0.00	17.45	6	12,186	0.05%
2024/07/29	5	17.45	1	17.60	17.35	4	12,143	0.03%
2024/07/26	0	0.00	7	17.49	17.70	-7	12,107	-0.06%
2024/07/23	9	17.62	3	17.75	17.70	6	12,115	0.05%
2024/07/22	19	17.40	3	17.50	17.50	16	12,080	0.13%
2024/07/19	23	18.10	2	18.50	18.05	21	11,962	0.18%
2024/07/18	7	18.78	0	0.00	18.70	7	11,755	0.06%
2024/07/17	3	18.85	1	19.00	18.90	2	11,665	0.02%
2024/07/15	10	18.95	0	0.00	18.90	10	11,703	0.09%
2024/07/12	3	19.28	2	19.30	19.15	1	11,675	0.01%
2024/07/11	0	0.00	10	19.20	19.00	-10	11,615	-0.09%
2024/07/10	0	19.05	4	19.11	19.00	-4	11,577	-0.03%
2024/07/09	1	18.60	0	0.00	18.60	1	11,475	0.01%
2024/07/08	9	19.11	1	19.15	18.95	8	11,398	0.07%
2024/07/05	0	18.95	13	19.12	19.35	-13	11,188	-0.12%
2024/07/04	2	18.55	4	18.60	18.60	-2	10,894	-0.02%
2024/07/03	24	18.63	1	18.80	18.60	23	10,870	0.21%
2024/07/02	1	18.70	1	18.70	18.70	0	10,780	0.00%
2024/07/01	9	19.15	0	0.00	18.95	9	10,836	0.08%
2024/06/28	0	0.00	5	19.45	19.35	-5	10,718	-0.05%
2024/06/27	13	19.17	10	19.15	18.90	3	10,555	0.03%
2024/06/26	13	18.89	1	19.00	18.80	12	10,357	0.12%
2024/06/25	1	19.05	4	19.20	19.25	-3	10,241	-0.03%
2024/06/24	1	19.30	0	0.00	19.35	1	10,148	0.01%
2024/06/21	0	0.00	1	19.65	19.60	-1	9,994	-0.01%
2024/06/20	11	19.71	8	20.08	19.75	3	9,783	0.03%
2024/06/19	29	19.90	23	19.93	19.90	6	9,531	0.06%
2024/06/18	45	20.38	27	20.50	19.90	18	9,046	0.20%
2024/06/17	25	19.65	39	20.08	20.25	-14	8,104	-0.17%
2024/06/14	1	18.60	21	18.69	19.00	-20	7,101	-0.28%
2024/06/13	15	18.48	5	18.38	18.30	10	6,852	0.15%
2024/06/12	7	18.54	23	18.64	18.60	-16	6,779	-0.24%
2024/06/11	25	19.16	12	18.90	18.90	13	6,656	0.20%
2024/06/07	3	19.45	38	19.49	19.35	-35	6,453	-0.54%
2024/06/06	5	18.96	27	19.28	19.40	-22	6,065	-0.36%
2024/06/05	46	18.79	29	19.09	18.90	17	5,723	0.30%
2024/06/04	174	19.26	66	19.23	18.85	108	5,378	2.01%	大買/鉅額交易
2024/06/03	16	19.01	100.1	18.84	19.05	-84.1	4,556	-1.84%
2024/05/31	6	17.99	7.5	18.18	18.15	-1.5	3,960	-0.04%
2024/05/30	9	17.24	24	17.79	17.95	-15	3,651	-0.41%
2024/05/29	11	17.59	15	17.54	17.40	-4	3,477	-0.12%
2024/05/28	0	0.00	4	17.35	17.25	-4	3,300	-0.12%
2024/05/27	33	17.05	0	0.00	17.05	33	3,236	1.02%
2024/05/24	17	17.15	0	0.00	17.20	17	3,217	0.53%
2024/05/23	2.1	17.04	21	17.29	17.65	-19	3,152	-0.60%
2024/05/21	2	17.10	0	0.00	17.05	2	2,930	0.07%
2024/05/17	1	17.15	0	0.00	17.20	1	2,897	0.03%
2024/05/16	2	17.30	27	17.22	17.25	-25	2,956	-0.85%
2024/05/15	0	0.00	4	17.25	17.15	-4	2,957	-0.14%
2024/05/14	6	17.05	0	0.00	17.10	6	2,955	0.20%
2024/05/13	2	17.10	0	0.00	17.10	2	2,964	0.07%
2024/05/10	0	0.00	7	17.08	17.20	-7	2,958	-0.24%
2024/05/08	4	17.00	0	0.00	16.95	4	2,954	0.14%
2024/05/07	46	17.18	0	0.00	17.05	46	2,963	1.55%
2024/05/03	3	17.15	3	17.35	17.10	0	2,947	0.00%
2024/05/02	3	17.05	0	0.00	17.15	3	2,936	0.10%
2024/04/29	10	17.40	35	17.27	17.40	-25	2,943	-0.85%
2024/04/26	2	17.00	0	0.00	17.00	2	2,907	0.07%
2024/04/25	3	16.85	0	0.00	16.95	3	2,912	0.10%
2024/04/24	3	17.05	0	0.00	17.05	3	2,914	0.10%
2024/04/23	0	0.00	2	17.05	17.00	-2	3,013	-0.07%
2024/04/22	3	16.90	4	17.18	16.95	-1	3,049	-0.03%
2024/04/19	9	16.63	0	0.00	16.60	9	3,000	0.30%
2024/04/18	0	0.00	7	16.94	17.05	-7	2,920	-0.24%
2024/04/17	0	0.00	3	16.85	16.90	-3	2,918	-0.10%
2024/04/16	11	16.74	0	0.00	16.75	11	2,976	0.37%
2024/04/15	0	0.00	5	17.26	17.20	-5	2,914	-0.17%
2024/04/12	2	17.25	0	0.00	17.20	2	2,905	0.07%
2024/04/11	11	17.34	0	0.00	17.25	11	2,903	0.38%
2024/04/09	0	0.00	5	17.62	17.60	-5	3,003	-0.17%
2024/04/03	22	17.66	4	17.81	17.20	18	3,017	0.60%
2024/03/29	0	0.00	2	17.25	17.20	-2	2,926	-0.07%
2024/03/28	11.2	17.11	0	0.00	17.15	11.2	2,915	0.38%
2024/03/27	0	0.00	3	17.35	17.30	-3	2,907	-0.10%
2024/03/26	0.2	17.35	0	0.00	17.20	0.2	2,923	0.01%
2024/03/25	1	17.45	0	0.00	17.45	1	2,934	0.03%
2024/03/22	9	17.40	0	0.00	17.40	9	2,969	0.30%
2024/03/21	0	0.00	4	17.40	17.50	-4	3,005	-0.13%
2024/03/20	3	17.10	0	0.00	17.25	3	3,274	0.09%
2024/03/19	3	17.15	0	0.00	17.20	3	3,292	0.09%
2024/03/18	4	17.00	0	0.00	17.40	4	3,291	0.12%
2024/03/15	14	17.08	0	0.00	16.95	14	3,262	0.43%
2024/03/14	1.2	17.40	4	17.35	17.40	-2.9	3,177	-0.09%
2024/03/13	34	17.55	0	0.00	17.55	34	3,158	1.08%
2024/03/12	0	0.00	9	17.90	17.90	-9	3,104	-0.29%
2024/03/11	6	17.75	9	17.80	17.85	-3	3,101	-0.10%
2024/03/08	4	17.75	0	0.00	17.80	4	3,125	0.13%
2024/03/07	1	17.95	5	18.11	18.00	-4	3,160	-0.13%
2024/03/05	4.1	17.94	2	17.90	17.90	2.1	3,117	0.07%
2024/03/04	33	18.00	0	0.00	18.00	33	3,148	1.05%
2024/02/27	0	0.00	1	18.05	18.05	-1	3,241	-0.03%
2024/02/26	4.4	18.15	2.1	18.21	18.20	2.3	3,275	0.07%
2024/02/23	3	18.35	14	18.44	18.25	-11	3,320	-0.33%
2024/02/22	20	18.55	6	18.58	18.55	14	3,345	0.42%
2024/02/21	1	18.75	0	0.00	18.75	1	3,385	0.03%
2024/02/20	1	18.60	0	0.00	18.65	1	3,396	0.03%
2024/02/19	3	18.70	3	18.65	18.80	0	3,433	0.00%
2024/02/15	0	0.00	1	18.05	18.10	-1	3,485	-0.03%
2024/02/05	3	17.80	3	17.85	17.80	0	3,476	0.00%
2024/02/01	0	0.00	2	18.25	18.20	-2	3,508	-0.06%
2024/01/31	2	18.05	0	0.00	18.00	2	3,558	0.06%
2024/01/30	2	18.15	4	18.29	18.15	-2	3,598	-0.06%
2024/01/26	0	0.00	5	18.25	18.35	-5	3,804	-0.13%
2024/01/24	15	18.24	0	0.00	18.25	15	3,860	0.39%
2024/01/23	3	18.10	2	18.15	18.15	1	3,893	0.03%
2024/01/22	3	17.85	1	17.85	17.95	2	3,915	0.05%
2024/01/19	2	17.85	0	0.00	17.85	2	3,993	0.05%
2024/01/18	10	17.84	0	0.00	17.80	10	4,026	0.25%
2024/01/17	4.1	17.79	1	17.70	17.65	3.1	4,041	0.08%
2024/01/16	38	18.05	0	0.00	18.05	38	4,011	0.95%
2024/01/11	4	18.36	0	0.00	18.35	4	4,115	0.10%
2024/01/10	1	18.30	0	0.00	18.25	1	4,236	0.02%
2024/01/09	0.1	18.85	0	0.00	18.75	0.1	4,189	0.00%
2024/01/05	0	0.00	1	19.00	18.95	-1	4,267	-0.02%
2024/01/04	1	18.80	0	0.00	18.75	1	4,373	0.02%
2024/01/03	10	19.07	3	19.35	18.90	7	4,616	0.15%
2024/01/02	0	0.00	12	19.28	19.20	-12	4,533	-0.26%
2023/12/29	3	18.95	3	18.95	18.95	0	4,516	0.00%
2023/12/28	0	0.00	2	19.15	19.10	-2	4,836	-0.04%
2023/12/27	6	18.95	0	0.00	19.00	6	5,055	0.12%
2023/12/22	2	18.75	0	0.00	18.70	2	5,404	0.04%
2023/12/21	2	18.85	0	0.00	18.80	2	5,468	0.04%
2023/12/20	0	0.00	3	19.05	19.00	-3	5,529	-0.05%
2023/12/19	1.1	18.80	0	0.00	18.75	1.1	5,561	0.02%
2023/12/18	2	19.15	0	0.00	19.00	2	5,621	0.04%
2023/12/15	24	19.00	3	19.05	19.05	21	5,813	0.36%
2023/12/14	2	18.75	0	0.00	18.75	2	5,772	0.03%
2023/12/12	0	0.00	5	18.65	18.65	-5	6,074	-0.08%
2023/12/11	0	0.00	32	18.65	18.60	-32	6,176	-0.52%
2023/12/08	1	18.75	4	18.80	18.75	-3	6,244	-0.05%
2023/12/07	1	18.90	0	0.00	18.70	1	6,314	0.02%
2023/12/06	2	19.00	0	0.00	19.00	2	6,646	0.03%
2023/12/05	0	0.00	3	18.95	18.95	-3	6,946	-0.04%
2023/12/04	1	19.15	2	19.33	19.15	-1	7,189	-0.01%
2023/12/01	2	18.95	0	0.00	18.95	2	7,678	0.03%
2023/11/30	0	0.00	3	19.05	18.95	-3	7,950	-0.04%
2023/11/29	0.1	18.90	0	0.00	18.90	0.1	9,346	0.00%
2023/11/27	1	18.80	8	18.88	18.75	-7	11,515	-0.06%
2023/11/24	0	0.00	2	19.00	18.95	-2	12,082	-0.02%
2023/11/22	2	19.20	3	19.30	19.15	-1	12,209	-0.01%
2023/11/21	2	19.23	0	0.00	19.10	2	12,363	0.02%
2023/11/20	3	19.10	0	0.00	19.00	3	12,460	0.02%
2023/11/17	0	0.00	2	19.35	19.30	-2	12,470	-0.02%
2023/11/16	0	0.00	2.3	19.44	19.35	-2.3	12,515	-0.02%
2023/11/15	1	19.25	4	19.28	19.35	-3	12,584	-0.02%
2023/11/14	4	18.90	5	18.92	18.90	-1	12,577	-0.01%
2023/11/10	4	18.83	4	18.95	18.75	0	13,270	0.00%
2023/11/09	0.1	18.95	1	19.05	19.00	-1	13,552	-0.01%
2023/11/08	0	0.00	10	19.07	19.05	-10	13,891	-0.07%
2023/11/07	0	0.00	5	18.80	19.00	-5	14,240	-0.04%
2023/11/06	5	19.16	10	19.10	19.00	-5	14,887	-0.03%
2023/11/03	1	18.95	2	18.85	18.85	-1	15,219	-0.01%
2023/11/02	0	0.00	4	18.70	18.85	-4	15,733	-0.03%
2023/11/01	2	18.25	0	0.00	18.35	2	16,247	0.01%
2023/10/31	2	18.40	2	18.45	18.25	0	17,159	0.00%
2023/10/30	4	18.48	1	18.50	18.45	3	17,831	0.02%
2023/10/27	9	18.79	5	18.66	18.65	4	19,139	0.02%
2023/10/26	0	0.00	1	18.55	18.25	-1	20,525	0.00%
2023/10/25	0	0.00	8	18.51	18.60	-8	21,343	-0.04%
2023/10/24	0	0.00	2	18.55	18.60	-2	21,835	-0.01%
2023/10/23	1	18.10	0	0.00	18.10	1	21,796	0.00%
2023/10/20	2.1	18.20	0	0.00	18.20	2.1	21,811	0.01%
2023/10/19	30	18.07	3	18.15	18.05	27	21,798	0.12%
2023/10/18	1.1	18.34	5	18.25	18.15	-3.9	21,796	-0.02%
2023/10/17	0.1	18.70	1	18.65	18.65	-0.9	21,696	0.00%
2023/10/13	0	0.00	3	18.70	18.75	-3	21,721	-0.01%
2023/10/12	1	18.70	2	18.90	18.90	-1	21,701	0.00%
2023/10/11	5	19.05	0	0.00	18.85	5	21,606	0.02%
2023/10/06	2	19.10	1	19.10	19.05	1	21,398	0.00%
2023/10/05	10	19.20	1	19.25	19.15	9	21,414	0.04%
2023/10/04	24	18.99	6	18.85	18.85	18	21,425	0.08%
2023/10/03	6	19.61	4	19.65	19.35	2	21,214	0.01%
2023/10/02	2	19.20	8	19.29	19.50	-6	21,023	-0.03%
2023/09/28	2	19.05	0	0.00	19.10	2	20,999	0.01%
2023/09/27	4	19.04	0	0.00	19.00	4	21,036	0.02%
2023/09/26	1	19.45	6	19.53	19.30	-5	21,017	-0.02%
2023/09/25	0	0.00	7	19.54	19.45	-7	21,001	-0.03%
2023/09/22	11	19.35	3	19.45	19.35	8	21,005	0.04%
2023/09/21	3	19.42	1	19.65	19.40	2	21,117	0.01%
2023/09/20	36	20.14	32	20.10	19.70	4	21,180	0.02%
2023/09/19	27	20.02	63	19.98	20.00	-36	21,164	-0.17%
2023/09/18	0	0.00	3	19.55	19.55	-3	21,941	-0.01%
2023/09/15	38	19.43	17	19.44	19.35	21	22,454	0.09%
2023/09/14	2	19.90	10	19.86	20.00	-8	22,853	-0.04%
2023/09/13	0	0.00	5	19.57	19.60	-5	23,796	-0.02%
2023/09/12	0	0.00	2	19.35	19.40	-2	24,876	-0.01%
2023/09/11	49	19.61	3	20.30	19.25	46	25,065	0.18%
2023/09/08	11	19.85	17	19.81	19.65	-6	24,880	-0.02%
2023/09/07	20.1	19.89	1.2	19.79	19.50	18.8	24,694	0.08%
2023/09/06	33	20.24	20	20.30	20.10	13	24,551	0.05%
2023/09/05	31	21.00	0.1	21.30	21.10	30.9	24,125	0.13%
2023/09/04	36	21.49	2	21.40	21.20	34	23,910	0.14%
2023/09/01	30.5	20.89	97.5	21.40	21.65	-67	22,592	-0.30%
2023/08/31	145	20.53	116	19.94	19.70	29	21,260	0.14%	大買/大賣/
2023/08/30	6	20.07	15	19.78	20.35	-9	20,606	-0.04%
2023/08/29	9	18.83	0	0.00	18.75	9	20,097	0.04%
2023/08/28	12	18.69	0	0.00	18.85	12	20,032	0.06%
2023/08/25	2	18.63	8	18.23	18.55	-6	19,961	-0.03%
2023/08/24	15.2	18.37	0	0.00	18.30	15.2	19,799	0.08%
2023/08/23	13.2	18.56	0	0.00	18.50	13.2	19,704	0.07%
2023/08/22	4	18.81	0	0.00	18.65	4	19,714	0.02%
2023/08/21	14	18.78	0	0.00	18.80	14	19,712	0.07%
2023/08/18	2	19.15	2	19.40	19.15	0	19,649	0.00%
2023/08/17	9	19.49	2	19.55	19.35	7	19,589	0.04%
2023/08/16	13	19.18	17	19.31	18.95	-4	19,280	-0.02%
2023/08/15	27	20.13	0	0.00	20.05	27	18,970	0.14%
2023/08/14	14	20.36	3	20.48	20.20	11	18,723	0.06%
2023/08/11	4	21.11	6	21.58	21.05	-2	18,470	-0.01%
2023/08/10	49	21.67	6	22.13	21.15	43	18,115	0.24%
2023/08/09	0	0.00	19	22.37	22.50	-19	17,483	-0.11%
2023/08/08	13	22.26	12	22.30	22.00	1	17,035	0.01%
2023/08/07	119	21.66	11	21.83	22.05	108	16,532	0.65%	大買/鉅額交易
2023/08/04	12	21.67	56.2	21.53	21.80	-44.2	16,023	-0.28%
2023/08/02	18	20.98	18	21.26	20.80	0	15,171	0.00%
2023/08/01	44	22.14	81	21.71	21.40	-37	14,494	-0.26%
2023/07/31	39	21.17	107.1	21.11	21.60	-68.1	13,227	-0.51%	大賣/
2023/07/28	38	19.72	18	19.74	19.80	20	11,790	0.17%
2023/07/27	29	18.92	19	18.45	19.30	10	11,040	0.09%
2023/07/25	6	17.61	5	17.69	17.70	1	10,664	0.01%
2023/07/24	5	17.65	12	17.50	17.45	-7	10,671	-0.07%
2023/07/21	3.1	18.02	17	18.00	17.90	-14	10,633	-0.13%
2023/07/19	1	17.90	3	17.75	17.70	-2	10,741	-0.02%
2023/07/18	3	17.85	2	18.00	17.80	1	10,813	0.01%
2023/07/17	24	17.98	21	18.05	18.10	3	10,857	0.03%
2023/07/14	6	17.98	0	0.00	17.90	6	11,005	0.05%
2023/07/13	5	17.90	4	17.95	17.85	1	11,020	0.01%
2023/07/12	9	17.98	0	0.00	17.90	9	11,027	0.08%
2023/07/11	4	18.10	1	18.25	18.05	3	11,009	0.03%
2023/07/10	11	18.11	0	0.00	18.00	11	11,023	0.10%
2023/07/07	10	18.19	8	18.21	18.25	2	10,952	0.02%
2023/07/06	5	18.38	0	0.00	18.35	5	10,909	0.05%
2023/07/05	10	18.99	22.2	19.00	18.90	-12.2	10,753	-0.11%
2023/07/04	1	19.10	0	0.00	19.00	1	10,667	0.01%
2023/07/03	5	19.30	0	0.00	19.20	5	10,603	0.05%
2023/06/30	17	19.44	0	0.00	19.30	17	10,571	0.16%
2023/06/29	3	19.45	32	19.55	19.55	-29	10,513	-0.28%
2023/06/28	7	19.60	7	19.66	19.75	0	10,379	0.00%
2023/06/27	2	19.85	35	20.08	19.90	-33	10,241	-0.32%
2023/06/26	65	20.05	27	20.18	20.10	38	10,064	0.38%
2023/06/21	19	19.42	9	19.43	19.60	10	9,053	0.11%
2023/06/20	9.1	19.35	0	0.00	19.20	9.1	8,509	0.11%
2023/06/19	29	20.55	160	20.54	20.10	-131	7,850	-1.67%	大賣/鉅額交易
2023/06/16	79	19.74	55	19.85	20.10	24	6,810	0.35%
2023/06/15	9	18.31	7	18.33	18.40	2	5,646	0.04%
2023/06/14	19	17.90	2	18.10	17.90	17	5,435	0.31%
2023/06/13	5	17.97	4	18.18	18.05	1	5,265	0.02%
2023/06/12	11	17.80	3	17.75	17.75	8	5,178	0.15%
2023/06/09	31	18.30	26.1	18.10	18.10	4.9	5,051	0.10%
2023/06/08	2	18.45	0	0.00	18.40	2	4,928	0.04%
2023/06/07	22	18.66	2	18.45	18.45	20	4,942	0.40%
2023/06/06	9	18.68	0	0.00	18.65	9	4,884	0.18%
2023/06/05	21	19.00	4	18.93	19.05	17	4,829	0.35%
2023/06/02	3	18.62	0	0.00	18.55	3	4,650	0.06%
2023/05/31	3	18.35	3	18.35	18.35	0	4,578	0.00%
2023/05/29	1	18.50	2	18.53	18.50	-1	4,533	-0.02%
2023/05/26	2	18.33	0	0.00	18.30	2	4,488	0.04%
2023/05/25	3	18.62	108	18.75	18.65	-105	4,433	-2.37%	大賣/鉅額交易
2023/05/24	3	18.65	1	18.50	18.65	2	4,402	0.05%
2023/05/23	4	18.80	15	18.85	19.00	-11	4,360	-0.25%
2023/05/22	40	19.08	0	0.00	19.05	40	4,315	0.93%
2023/05/19	73	19.19	0	0.00	18.95	73	4,281	1.71%
2023/05/18	6.1	18.87	0	0.00	19.05	6.1	4,230	0.14%
2023/05/17	0	0.00	2	19.05	19.00	-2	4,182	-0.05%
2023/05/16	3	18.52	0	0.00	18.55	3	4,094	0.07%
2023/05/15	2	18.20	0	0.00	18.35	2	4,071	0.05%
2023/05/12	6	18.58	0	0.00	18.75	6	4,039	0.15%
2023/05/11	6	18.58	0	0.00	18.50	6	3,990	0.15%
2023/05/10	8	18.73	0	0.00	18.95	8	3,940	0.20%
2023/05/09	14	18.96	88	18.90	18.90	-74	3,900	-1.90%
2023/05/08	2.1	19.06	0	0.00	19.05	2.1	3,874	0.05%
2023/05/05	9	19.22	1	19.25	19.20	8	3,852	0.21%
2023/05/04	1	19.55	0	0.00	19.50	1	3,812	0.03%
2023/05/03	4	19.70	2	19.95	19.70	2	3,820	0.05%
2023/05/02	15	19.42	0	0.00	19.50	15	3,840	0.39%
2023/04/27	19	20.28	0	0.00	20.25	19	3,876	0.49%
2023/04/26	0	0.00	2	20.40	20.55	-2	3,876	-0.05%
2023/04/25	5	20.53	0	0.00	20.45	5	3,877	0.13%
2023/04/24	4	20.45	0	0.00	20.50	4	3,807	0.11%
2023/04/21	2	20.65	1	20.35	20.50	1	3,758	0.03%
2023/04/20	21.1	20.49	0	0.00	20.30	21.1	3,665	0.58%
2023/04/19	2	21.35	17	21.17	21.15	-15	3,577	-0.42%
2023/04/18	31	20.53	0	0.00	20.45	31	3,493	0.89%
2023/04/17	11	20.95	6	20.95	20.85	5	3,499	0.14%
2023/04/13	10	20.50	12	20.61	20.45	-2	3,496	-0.06%
2023/04/12	0	0.00	2	20.60	20.45	-2	3,495	-0.06%
2023/04/11	20	20.17	0	0.00	20.15	20	3,642	0.55%
2023/04/06	19	20.18	0	0.00	20.10	19	3,989	0.48%
2023/03/31	22	20.69	0	0.00	20.55	22	4,124	0.53%
2023/03/28	1.1	20.45	0	0.00	20.40	1.1	6,068	0.02%
2023/03/24	2	20.48	2	20.55	20.50	0	7,598	0.00%
2023/03/22	7	20.24	0	0.00	20.20	7	7,853	0.09%
2023/03/21	17	20.28	0	0.00	20.20	17	8,074	0.21%
2023/03/20	2	20.30	0	0.00	20.30	2	8,207	0.02%
2023/03/17	5.1	20.32	0	0.00	20.45	5.1	8,435	0.06%
2023/03/16	1	20.40	0	0.00	20.40	1	8,607	0.01%
2023/03/15	2	21.03	0	0.00	21.05	2	8,892	0.02%
2023/03/13	1	20.90	0	0.00	21.15	1	9,607	0.01%
2023/03/10	9.2	21.25	0	0.00	21.20	9.2	9,672	0.10%
2023/03/09	21	22.00	0	0.00	22.05	21	9,683	0.22%
2023/03/08	56	22.18	0	0.00	22.20	56	9,749	0.57%
2023/03/07	12	22.67	0	0.00	22.55	12	9,790	0.12%
2023/03/06	0	0.00	2	22.65	22.70	-2	9,834	-0.02%
2023/03/03	2	22.35	0	0.00	22.45	2	9,960	0.02%
2023/03/02	2	22.50	0	0.00	22.30	2	10,309	0.02%
2023/02/22	0	0.00	11	23.35	23.25	-11	11,103	-0.10%
2023/02/21	0	0.00	1	23.65	23.60	-1	11,242	-0.01%
2023/02/20	0	0.00	10	23.35	23.40	-10	11,426	-0.09%
2023/02/17	2	23.35	0	0.00	23.30	2	11,558	0.02%
2023/02/16	0	0.00	5	23.45	23.35	-5	11,834	-0.04%
2023/02/15	0	0.00	5	23.30	23.25	-5	12,018	-0.04%
2023/02/14	1	23.20	0	0.00	23.15	1	12,125	0.01%
2023/02/13	0	0.00	3	22.45	22.85	-3	12,287	-0.02%
2023/02/10	10	22.70	2	22.55	22.55	8	12,425	0.06%
2023/02/08	15	22.93	0	0.00	22.95	15	12,854	0.12%
2023/02/02	0	0.00	2	23.40	23.35	-2	13,317	-0.02%
2023/02/01	0	0.00	12	23.38	23.35	-12	13,510	-0.09%
2023/01/17	0.1	22.50	0	0.00	22.55	0.1	13,590	0.00%
2023/01/16	0	0.00	1	22.55	22.20	-1	13,690	-0.01%
2023/01/13	0	0.00	3	22.67	22.55	-3	13,763	-0.02%
2023/01/12	0	0.00	1	22.60	22.65	-1	14,051	-0.01%
2023/01/11	0	0.00	12	22.40	22.40	-12	14,232	-0.08%
2023/01/09	0	0.00	6	22.38	22.35	-6	14,483	-0.04%
2023/01/06	0	0.00	18	22.13	22.15	-18	14,522	-0.12%
2023/01/05	5	21.59	0	0.00	21.45	5	14,522	0.03%
2023/01/04	0	0.00	4	21.30	21.45	-4	14,564	-0.03%
2023/01/03	0.1	20.90	0	0.00	21.35	0.1	14,639	0.00%
2022/12/30	1	21.50	3	21.33	21.25	-2	14,656	-0.01%
2022/12/29	20	21.83	11	21.52	21.50	9	14,687	0.06%
2022/12/28	4	22.24	24	22.30	22.15	-20	14,683	-0.14%
2022/12/27	9	21.83	2	21.85	21.75	7	14,790	0.05%
2022/12/26	1	21.40	0.1	21.60	21.60	1	14,892	0.01%
2022/12/23	14	21.17	3	21.33	21.20	11	14,861	0.07%
2022/12/22	5.1	21.16	2	21.38	21.15	3.1	14,763	0.02%
2022/12/21	21	20.58	3	21.12	21.20	18	14,297	0.13%
2022/12/20	6	21.29	1	21.50	21.30	5	13,524	0.04%
2022/12/19	110	22.27	2	22.18	21.95	108	12,881	0.84%	大買/鉅額交易
2022/12/16	1	24.95	5	25.24	24.35	-4	11,952	-0.03%
2022/12/15	1	24.95	3	25.10	25.05	-2	11,357	-0.02%
2022/12/14	14	25.13	15	24.97	25.10	-1	11,272	-0.01%
2022/12/13	4	25.20	11	25.20	24.55	-7	11,092	-0.06%
2022/12/12	1	24.65	0	0.00	24.70	1	10,847	0.01%
2022/12/09	0	0.00	3	24.50	24.60	-3	10,731	-0.03%
2022/12/08	1	24.25	0	0.00	24.45	1	10,503	0.01%
2022/12/07	3	24.52	4	24.81	24.70	-1	10,286	-0.01%
2022/12/06	0	0.00	7	24.18	23.90	-7	9,962	-0.07%
2022/12/05	10	24.52	8	23.80	23.70	2	9,692	0.02%
2022/11/29	1	23.00	1	23.15	23.35	0	8,974	0.00%
2022/11/28	1	23.40	2	23.40	23.40	-1	8,888	-0.01%
2022/11/25	1	23.50	10	23.75	23.55	-9	8,842	-0.10%
2022/11/24	7	23.80	9	23.48	23.65	-2	8,705	-0.02%
2022/11/23	1	25.00	3	24.72	24.70	-2	8,353	-0.02%
2022/11/22	12	24.71	11	24.80	24.70	1	8,208	0.01%
2022/11/21	1	24.10	9	23.98	24.10	-8	7,856	-0.10%
2022/11/18	0	0.00	8	23.43	23.45	-8	7,681	-0.10%
2022/11/15	11	23.60	19.1	23.69	23.75	-8.1	7,175	-0.11%
2022/11/14	0	0.00	34	23.70	23.40	-34	7,049	-0.48%
2022/11/11	0	0.00	4	23.04	23.15	-4	6,764	-0.06%
2022/11/10	1	22.20	17	22.46	22.50	-16	6,583	-0.24%
2022/11/09	1	22.25	35	22.17	22.30	-34	6,459	-0.53%
2022/11/08	26	21.58	1	21.70	21.50	25	6,284	0.40%
2022/11/07	0	0.00	147	22.12	22.05	-147	6,191	-2.37%	大賣/鉅額交易
2022/11/04	3	21.10	15.3	21.33	21.50	-12.3	6,007	-0.20%
2022/11/02	0	0.00	1	20.90	20.80	-1	5,641	-0.02%
2022/10/31	1	20.70	0	0.00	20.40	1	5,338	0.02%
2022/10/28	1.1	20.73	0	0.00	20.55	1.1	5,252	0.02%
2022/10/27	1	20.35	0	0.00	20.40	1	5,038	0.02%
2022/10/25	1	19.25	3	19.45	19.45	-2	4,745	-0.04%
2022/10/24	0	0.00	7	19.44	19.25	-7	4,635	-0.15%
2022/10/21	0	0.00	5	18.98	18.95	-5	4,517	-0.11%
2022/10/20	15	18.91	17	19.27	19.50	-2	4,402	-0.05%
2022/10/19	4	19.45	11	19.62	19.30	-7	4,063	-0.17%
2022/10/18	13	18.72	27	19.09	19.25	-14	3,832	-0.37%
2022/10/17	5	17.85	26	18.19	18.45	-21	3,637	-0.58%
2022/10/14	10	17.85	10	17.89	18.05	0	3,561	0.00%
2022/10/13	11	17.60	3	17.42	17.05	8	3,498	0.23%
2022/10/12	8	18.14	0	0.00	18.20	8	3,403	0.24%
2022/10/11	3	18.62	7	18.79	18.55	-4	3,320	-0.12%
2022/10/07	1	18.90	17	18.91	18.95	-16	3,236	-0.49%
2022/10/06	3	18.77	4	18.79	18.70	-1	3,172	-0.03%
2022/10/05	2	19.00	17	18.90	18.90	-15	3,097	-0.48%
2022/10/04	12	18.72	14	18.72	18.85	-2	2,969	-0.07%
2022/10/03	7	18.00	20	18.18	18.30	-13	2,724	-0.48%
2022/09/30	0	0.00	8	17.24	17.45	-8	2,535	-0.32%
2022/09/29	1	17.15	5	16.97	17.00	-4	2,494	-0.16%
2022/09/28	3	16.55	0	0.00	16.55	3	2,438	0.12%
2022/09/27	0	0.00	15	16.95	16.95	-15	2,397	-0.63%
2022/09/26	1	16.55	5	16.61	16.55	-4	2,390	-0.17%
2022/09/23	0	0.00	2	17.10	17.05	-2	2,434	-0.08%
2022/09/22	2	16.55	3	17.00	17.20	-1	2,512	-0.04%
2022/09/21	0	0.00	2	17.00	17.05	-2	2,515	-0.08%
2022/09/20	3	16.55	0	0.00	16.60	3	2,642	0.11%
2022/09/15	6	16.85	0	0.00	16.85	6	2,865	0.21%
2022/09/14	18	16.75	0	0.00	16.75	18	2,923	0.62%
2022/09/13	1	17.15	0	0.00	17.10	1	2,947	0.03%
2022/09/12	0	0.00	3	17.12	17.15	-3	3,052	-0.10%
2022/09/08	6	16.65	0	0.00	16.65	6	3,104	0.19%
2022/09/07	14	16.59	0	0.00	16.50	14	3,131	0.45%
2022/09/06	1	16.95	0	0.00	17.00	1	3,108	0.03%
2022/09/05	2	17.10	0	0.00	17.10	2	3,146	0.06%
2022/09/01	4	17.15	2	17.15	17.20	2	3,231	0.06%
2022/08/31	0	0.00	2	17.60	17.60	-2	3,219	-0.06%
2022/08/29	5	17.29	0	0.00	17.30	5	3,217	0.16%
2022/08/25	12	17.91	1	17.95	17.90	11	3,156	0.35%
2022/08/23	0	0.00	2	17.70	17.70	-2	3,255	-0.06%
2022/08/22	3	17.92	7	17.85	17.90	-4	3,319	-0.12%
2022/08/17	0	0.00	1	18.05	18.10	-1	3,409	-0.03%
2022/08/16	1	17.90	2	17.90	17.90	-1	3,400	-0.03%
2022/08/15	4	18.09	12	18.09	18.10	-8	3,412	-0.23%
2022/08/12	2	17.98	23	17.92	18.00	-21	3,409	-0.62%
2022/08/11	0	0.00	12	17.59	17.55	-12	3,374	-0.36%
2022/08/05	2	17.23	27	17.26	17.30	-25	3,485	-0.72%
2022/08/04	13	16.89	0	0.00	16.85	13	3,531	0.37%
2022/08/03	7	17.25	0	0.00	17.20	7	3,552	0.20%
2022/08/02	10	17.50	0	0.00	17.45	10	3,590	0.28%
2022/08/01	2	17.95	10	17.95	17.90	-8	3,634	-0.22%
2022/07/28	0	0.00	16	17.70	17.65	-16	3,665	-0.44%
2022/07/27	5	17.40	0.3	17.65	17.55	4.8	3,670	0.13%
2022/07/26	10	17.50	0	0.00	17.60	10	3,697	0.27%
2022/07/25	0	0.00	10	17.60	17.65	-10	3,736	-0.27%
2022/07/22	20	17.50	0	0.00	17.50	20	3,777	0.53%
2022/07/21	25	17.61	2.8	17.52	17.60	22.2	3,870	0.57%
2022/07/20	14	17.98	30	17.92	17.65	-16	3,927	-0.41%
2022/07/19	0	0.00	20	17.70	17.75	-20	4,011	-0.50%
2022/07/14	4	17.25	0	0.00	17.25	4	4,165	0.10%
2022/07/13	4	17.13	0.2	17.15	17.10	3.8	4,189	0.09%
2022/07/12	2	16.75	0	0.00	16.60	2	4,219	0.05%
2022/07/11	7	17.39	0	0.00	17.35	7	4,211	0.17%
2022/07/08	1	17.75	1.2	17.80	17.90	-0.2	4,221	0.00%
2022/07/07	10	17.10	2.1	17.65	17.65	7.9	4,239	0.19%
2022/07/06	3	17.27	0	0.00	17.20	3	4,347	0.07%
2022/07/05	3	17.63	0.2	17.85	17.90	2.8	4,418	0.06%
2022/07/04	3	17.40	2.2	17.55	17.60	0.8	4,454	0.02%
2022/07/01	1	17.35	4.1	17.04	17.05	-3.1	4,541	-0.07%
2022/06/30	14	17.68	5	17.92	17.85	9	4,509	0.20%
2022/06/29	10	18.60	0	0.00	18.55	10	4,453	0.22%
2022/06/28	55	18.96	2	18.78	18.75	53	4,464	1.19%
2022/06/27	9	21.02	1.5	20.97	21.10	7.5	4,418	0.17%
2022/06/24	4	20.46	5.5	20.49	20.25	-1.5	4,448	-0.03%
2022/06/23	0	0.00	11	20.44	20.10	-11	4,442	-0.25%
2022/06/22	10	20.20	3	20.20	20.05	7	4,458	0.16%
2022/06/21	0	0.00	12	20.44	20.70	-12	4,483	-0.27%
2022/06/20	4	19.91	1	19.95	19.70	3	4,567	0.07%
2022/06/17	17	20.29	1	20.50	20.30	16	4,544	0.35%
2022/06/16	8	21.01	7	21.06	20.70	1	4,611	0.02%
2022/06/15	4	21.18	0	0.00	21.15	4	4,775	0.08%
2022/06/14	2	21.30	0	0.00	21.30	2	4,881	0.04%
2022/06/13	16	21.13	0	0.00	21.05	16	4,962	0.32%
2022/06/10	11	22.00	0	0.00	22.00	11	5,044	0.22%
2022/06/09	0	0.00	2	22.00	22.20	-2	5,192	-0.04%
2022/06/08	5	22.10	0	0.00	22.10	5	5,475	0.09%
2022/06/07	98	22.15	0	0.00	22.15	98	5,742	1.71%
2022/06/02	2	22.25	0	0.00	22.25	2	6,600	0.03%
2022/06/01	5	22.38	0	0.00	22.35	5	6,725	0.07%
2022/05/31	0	0.00	9	22.35	22.80	-9	6,748	-0.13%
2022/05/30	2	22.00	4	22.20	22.30	-2	6,723	-0.03%
2022/05/27	0	0.00	5	21.55	21.60	-5	6,717	-0.07%
2022/05/26	4	21.03	0	0.00	20.90	4	6,758	0.06%
2022/05/25	0	0.00	2	21.30	21.15	-2	6,769	-0.03%
2022/05/24	0	0.00	1	21.15	20.95	-1	6,891	-0.01%
2022/05/23	6	21.25	3	21.20	21.20	3	6,924	0.04%
2022/05/20	5	21.15	0	0.00	21.10	5	6,993	0.07%
2022/05/19	1	20.95	0	0.00	21.05	1	7,089	0.01%
2022/05/18	2	21.30	0.1	21.15	21.25	2	7,079	0.03%
2022/05/17	2	20.68	0	0.00	20.80	2	7,100	0.03%
2022/05/16	1	20.65	0	0.00	20.65	1	7,132	0.01%
2022/05/13	2	20.35	3	20.50	20.55	-1	7,217	-0.01%
2022/05/12	3	20.35	1	20.70	20.20	2	7,256	0.03%
2022/05/11	4	20.74	0	0.00	20.65	4	7,254	0.06%
2022/05/10	5	21.13	6	21.08	21.20	-1	7,253	-0.01%
2022/05/09	7	21.53	0	0.00	21.50	7	7,309	0.10%
2022/05/06	5	22.30	0	0.00	22.35	5	7,339	0.07%
2022/05/05	6	22.81	5	22.80	22.85	1	7,421	0.01%
2022/05/04	1	22.65	0	0.00	22.80	1	7,420	0.01%
2022/05/03	4	22.33	0	0.00	22.40	4	7,514	0.05%
2022/04/29	3	22.50	2	22.60	22.45	1	7,590	0.01%
2022/04/27	9	21.74	0.1	21.75	21.70	8.9	7,767	0.11%
2022/04/25	4	22.74	0	0.00	22.75	4	7,828	0.05%
2022/04/22	5	23.45	0.1	23.50	23.50	4.9	7,799	0.06%
2022/04/21	8	23.91	9	24.07	23.75	-1	7,871	-0.01%
2022/04/20	3	23.00	1	23.45	23.00	2	7,821	0.03%
2022/04/19	0	0.00	1	23.45	23.45	-1	7,850	-0.01%
2022/04/18	3	23.18	5	23.15	23.10	-2	7,845	-0.03%
2022/04/15	2.1	23.75	4	24.05	23.75	-1.9	7,805	-0.02%
2022/04/13	7	24.23	11	24.20	24.15	-4	7,895	-0.05%
2022/04/12	14	24.04	2	23.95	24.00	12	7,893	0.15%
2022/04/11	1	24.85	7	25.21	24.75	-6	7,825	-0.08%
2022/04/08	0	0.00	123	25.00	25.10	-123	7,755	-1.59%	大賣/鉅額交易
2022/04/07	3	24.80	0	0.00	24.60	3	7,747	0.04%
2022/04/01	1	25.25	3	25.10	25.50	-2	7,671	-0.03%
2022/03/31	1	25.25	15	25.25	25.20	-14	7,687	-0.18%
2022/03/30	2	25.60	0	0.00	25.75	2	7,653	0.03%
2022/03/29	2	25.55	3	25.52	25.70	-1	7,636	-0.01%
2022/03/28	2	24.83	0	0.00	25.00	2	7,604	0.03%
2022/03/24	2	25.45	5	25.34	25.40	-3	7,629	-0.04%
2022/03/23	10	25.70	3	25.68	25.75	7	7,666	0.09%
2022/03/22	5	25.50	3	25.50	25.45	2	7,605	0.03%
2022/03/21	4.1	25.45	2	25.45	25.50	2.1	7,573	0.03%
2022/03/18	4	25.03	8	25.19	25.50	-4	7,575	-0.05%
2022/03/17	6.1	24.80	10	24.80	24.80	-4	7,437	-0.05%
2022/03/16	4	24.29	3	24.50	24.30	1	7,507	0.01%
2022/03/15	7.3	24.53	6	24.60	24.30	1.3	7,440	0.02%
2022/03/14	5	24.85	8	24.75	24.70	-3	7,381	-0.04%
2022/03/11	124	24.45	9	24.59	24.50	115	7,372	1.56%	大買/鉅額交易
2022/03/10	7	23.97	49.5	24.05	24.10	-42.5	7,183	-0.59%
2022/03/09	41.3	23.21	0	0.00	23.25	41.3	6,984	0.59%
2022/03/08	30	23.78	27.7	24.18	23.40	2.3	6,901	0.03%
2022/03/07	1.2	22.54	2	22.50	22.80	-0.8	6,296	-0.01%
2022/03/04	0.2	23.35	0	0.00	23.00	0.2	6,338	0.00%
2022/03/03	0	0.00	4	23.55	23.60	-4	6,439	-0.06%
2022/03/02	1	23.45	0.1	23.75	23.65	0.9	6,537	0.01%
2022/03/01	0	0.00	0.1	23.25	23.45	-0.1	6,689	0.00%
2022/02/25	1.3	22.80	0	0.00	22.90	1.3	6,845	0.02%
2022/02/24	5	22.72	8	22.81	22.70	-3	6,924	-0.04%
2022/02/22	4	23.56	1	23.75	23.15	3	7,200	0.04%
2022/02/21	3	23.53	33	23.66	23.70	-30	7,369	-0.41%
2022/02/18	23	23.00	0	0.00	22.95	23	7,412	0.31%
2022/02/17	4	22.98	10	23.20	23.00	-6	7,669	-0.08%
2022/02/16	0	0.00	14.1	22.86	22.95	-14.1	7,787	-0.18%
2022/02/15	20	22.61	0	0.00	22.50	20	8,320	0.24%
2022/02/14	13	23.02	1	23.00	22.90	12	8,915	0.13%
2022/02/10	7	23.94	2	24.40	23.85	5	9,364	0.05%
2022/02/09	7	23.86	0	0.00	24.05	7	9,543	0.07%
2022/02/08	2	23.95	0	0.00	24.00	2	9,493	0.02%
2022/02/07	0	0.00	2	23.50	23.75	-2	9,520	-0.02%
2022/01/26	2	23.20	4	23.13	23.05	-2	9,509	-0.02%
2022/01/25	2	23.05	2	23.45	23.10	0	9,610	0.00%
2022/01/24	6	23.62	0	0.00	23.65	6	9,596	0.06%
2022/01/21	13	24.60	7	25.37	24.35	6	9,579	0.06%
2022/01/20	0	0.00	6	25.48	25.45	-6	9,499	-0.06%
2022/01/19	0	0.00	13	25.23	25.20	-13	9,477	-0.14%
2022/01/18	13	24.85	0	0.00	24.65	13	9,465	0.14%
2022/01/17	0	0.00	4	24.38	25.00	-4	9,508	-0.04%
2022/01/14	12	24.79	1	24.85	24.90	11	9,633	0.11%
2022/01/13	0	0.00	1	25.50	25.40	-1	9,643	-0.01%
2022/01/12	3	25.20	0	0.00	25.20	3	9,739	0.03%
2022/01/11	2	25.75	0	0.00	25.65	2	9,892	0.02%
2022/01/10	1	25.90	1.3	25.80	25.80	-0.3	10,008	0.00%
2022/01/07	3	25.45	0	0.00	25.50	3	10,141	0.03%
2022/01/05	0	0.00	2	26.00	26.05	-2	10,345	-0.02%
2022/01/04	2	26.18	3	26.15	26.20	-1	10,473	-0.01%
2021/12/29	2	26.55	1	26.90	26.75	1	11,036	0.01%
2021/12/27	2	26.80	22	26.75	26.75	-20	11,540	-0.17%
2021/12/24	0	0.00	4	26.60	26.60	-4	11,889	-0.03%
2021/12/23	3	26.55	0	0.00	26.55	3	12,089	0.02%
2021/12/22	2	26.35	2	26.50	26.40	0	12,239	0.00%
2021/12/21	26	25.97	0	0.00	26.10	26	12,467	0.21%
2021/12/17	1	25.85	0	0.00	25.80	1	12,888	0.01%
2021/12/16	5	25.64	0.5	25.50	25.50	4.5	13,033	0.03%
2021/12/15	0	0.00	1	25.55	25.55	-1	13,317	-0.01%
2021/12/14	3	25.63	0	0.00	25.60	3	13,554	0.02%
2021/12/13	2	26.13	0	0.00	26.05	2	13,652	0.01%
2021/12/10	5	26.27	20	26.25	26.15	-15	13,798	-0.11%
2021/12/09	4	27.03	4.2	26.99	26.90	-0.2	13,923	0.00%
2021/12/08	0	0.00	3	27.18	26.90	-3	14,150	-0.02%
2021/12/07	5	27.15	13	27.02	26.95	-8	14,306	-0.06%
2021/12/06	1	26.90	11	26.86	26.90	-10	14,510	-0.07%
2021/12/03	3	26.70	5	26.65	26.55	-2	14,604	-0.01%
2021/12/02	10	26.55	5	26.43	26.35	5	14,703	0.03%
2021/12/01	1	26.70	4	26.74	26.85	-3	14,853	-0.02%
2021/11/30	6	26.48	1	26.55	26.70	5	14,958	0.03%
2021/11/29	3	25.98	3	26.20	26.05	0	15,133	0.00%
2021/11/26	5.2	26.48	0	0.00	26.40	5.2	15,271	0.03%
2021/11/25	20	26.66	5	26.85	26.60	15	15,658	0.10%
2021/11/24	11	26.82	4	26.94	27.00	7	15,961	0.04%
2021/11/23	0.1	27.05	4	27.15	26.95	-3.9	16,079	-0.02%
2021/11/22	12	27.08	74	27.11	27.35	-62	16,256	-0.38%
2021/11/19	15	26.64	1	26.65	26.50	14	16,278	0.09%
2021/11/18	7	27.23	1	27.45	27.05	6	16,436	0.04%
2021/11/17	2	26.95	2	27.05	26.90	0	16,658	0.00%
2021/11/16	14	27.15	6	27.13	27.05	8	16,949	0.05%
2021/11/15	5	27.78	2	27.60	27.50	3	17,404	0.02%
2021/11/12	53	27.89	5	27.71	27.80	48	17,801	0.27%
2021/11/11	22	28.98	69	28.69	29.05	-47	17,703	-0.27%
2021/11/10	15	27.84	7	27.82	27.80	8	17,393	0.05%
2021/11/09	36	27.70	10	27.73	27.75	26	17,732	0.15%
2021/11/08	5	28.02	14	28.39	28.65	-9	17,604	-0.05%
2021/11/05	3	27.77	0	0.00	27.75	3	17,811	0.02%
2021/11/04	6	27.49	0	0.00	27.45	6	18,290	0.03%
2021/11/03	1	27.60	1	27.50	27.65	0	18,493	0.00%
2021/11/02	21	27.61	3	28.17	27.40	18	18,915	0.10%
2021/11/01	7	27.96	4.3	27.71	27.85	2.7	19,148	0.01%
2021/10/29	8	27.53	1	27.30	27.30	7	19,308	0.04%
2021/10/28	6	27.31	0	0.00	27.50	6	19,508	0.03%
2021/10/26	2	27.90	3	27.92	27.95	-1	20,168	0.00%
2021/10/25	6	28.07	9.3	28.04	28.10	-3.3	20,599	-0.02%
2021/10/22	5	27.30	2	27.38	27.20	3	21,288	0.01%
2021/10/21	0	0.00	5.2	28.70	28.55	-5.2	22,008	-0.02%
2021/10/20	2	28.05	0	0.00	28.35	2	22,615	0.01%
2021/10/19	12	28.18	12.5	28.43	28.35	-0.5	23,093	0.00%
2021/10/18	2	27.00	3.5	27.27	27.60	-1.5	24,006	-0.01%
2021/10/15	2.3	27.73	2	27.80	27.75	0.3	25,115	0.00%
2021/10/14	1	26.70	8	27.41	27.25	-7	25,970	-0.03%
2021/10/13	10	26.58	1	27.30	26.40	9	27,156	0.03%
2021/10/12	4	26.70	14	27.16	27.10	-10	28,949	-0.03%
2021/10/08	2	27.25	5.2	27.34	27.50	-3.2	29,958	-0.01%
2021/10/07	0	0.00	2	27.85	27.75	-2	32,130	-0.01%
2021/10/06	3	27.48	4	27.49	26.95	-1	33,230	0.00%
2021/10/05	3.2	27.75	9	27.58	27.90	-5.8	34,144	-0.02%
2021/10/04	3	27.62	14	27.76	27.25	-11	35,785	-0.03%
2021/10/01	10.1	28.43	10	28.93	27.90	0.1	38,498	0.00%
2021/09/30	3.1	29.45	2	29.45	29.60	1.1	41,020	0.00%
2021/09/29	1	29.35	11	29.11	29.70	-10	43,139	-0.02%
2021/09/28	17.1	29.90	15	29.86	29.90	2.1	43,904	0.00%
2021/09/27	4	30.95	2	31.20	30.90	2	45,468	0.00%
2021/09/24	14	30.84	4	31.23	30.40	10	49,160	0.02%
2021/09/23	12	31.00	8	30.99	31.05	4	50,227	0.01%
2021/09/22	7.1	30.59	7	30.66	30.45	0.1	50,615	0.00%
2021/09/17	18.1	31.99	9	32.11	31.65	9.1	51,348	0.02%
2021/09/16	7	32.61	7	32.44	32.35	0	51,969	0.00%
2021/09/15	0	0.00	6	32.79	33.00	-6	52,709	-0.01%
2021/09/14	31.1	32.68	7	32.71	32.45	24.1	53,260	0.05%
2021/09/13	13	33.67	13	33.65	33.35	0	53,856	0.00%
2021/09/10	12	33.57	11	33.59	33.60	1	54,444	0.00%
2021/09/09	16.1	33.44	13	33.28	33.35	3.1	54,851	0.01%
2021/09/08	11	34.34	21	34.61	34.15	-10	54,949	-0.02%
2021/09/07	3	34.15	4	34.68	34.20	-1	55,213	0.00%
2021/09/06	7	34.64	2	34.93	34.00	5	55,517	0.01%
2021/09/03	5	35.89	5	36.08	35.80	0	55,875	0.00%
2021/09/02	16	35.57	39	35.35	35.25	-23	56,773	-0.04%
2021/09/01	48	36.40	8	36.26	35.90	40	57,014	0.07%
2021/08/31	29	36.52	3	36.38	36.05	26	57,241	0.05%
2021/08/30	4	36.79	24	37.00	37.65	-20	58,326	-0.03%
2021/08/27	11	35.63	49	35.52	35.80	-38	59,544	-0.06%
2021/08/26	16.5	35.03	20.2	35.40	35.05	-3.7	60,998	-0.01%
2021/08/25	20.5	34.92	14	34.70	34.95	6.5	62,475	0.01%
2021/08/24	22	34.42	22.1	34.45	34.70	-0.1	63,137	0.00%
2021/08/23	16.2	33.57	29	34.23	34.55	-12.8	64,805	-0.02%
2021/08/20	18	32.39	6	32.42	32.35	12	65,756	0.02%
2021/08/19	34.3	32.36	2	33.40	31.55	32.3	66,043	0.05%
2021/08/18	4.1	33.65	12	33.10	34.40	-7.9	65,847	-0.01%
2021/08/17	26	33.28	6	33.21	32.45	20	66,268	0.03%
2021/08/16	4	34.55	10	34.78	34.95	-6	66,948	-0.01%
2021/08/13	48.1	35.48	14	35.20	34.45	34.1	67,784	0.05%
2021/08/12	16	36.90	6	36.96	37.25	10	68,500	0.01%
2021/08/11	36	36.99	30	37.29	37.20	6	70,010	0.01%
2021/08/10	54.4	38.03	6	37.77	37.70	48.4	70,882	0.07%
2021/08/09	14	39.09	32	39.25	39.15	-18	71,589	-0.03%
2021/08/06	27	38.64	9	39.24	38.55	18	72,737	0.02%
2021/08/05	38	38.32	7	38.32	38.15	31	74,155	0.04%
2021/08/04	11	39.40	3	39.23	39.30	8	75,459	0.01%
2021/08/03	30	38.64	3	38.98	39.15	27	79,185	0.03%
2021/08/02	18	38.38	6	38.93	39.30	12	80,611	0.01%
2021/07/30	66.1	38.61	1	38.10	38.10	65.1	82,086	0.08%
2021/07/29	16	38.81	15	39.19	39.50	1	83,693	0.00%
2021/07/28	31.1	37.34	13	36.93	37.20	18.1	84,373	0.02%
2021/07/27	21.1	39.14	21.2	39.39	38.30	-0.1	84,998	0.00%
2021/07/26	38.3	40.45	25	40.58	40.50	13.3	85,907	0.02%
2021/07/23	6	41.94	12	42.02	42.15	-6	87,229	-0.01%
2021/07/22	50.1	42.24	6	42.20	41.20	44.1	87,746	0.05%
2021/07/21	44	44.50	46.6	44.28	44.00	-2.6	87,965	0.00%
2021/07/20	53.2	43.91	19	44.06	43.35	34.2	87,506	0.04%
2021/07/19	62.2	46.51	22.5	46.35	45.80	39.7	87,340	0.05%
2021/07/16	34	45.39	102.8	45.42	46.00	-68.8	88,075	-0.08%	大賣/
2021/07/15	38.1	42.72	19.2	43.04	43.20	18.9	87,269	0.02%
2021/07/14	38.2	43.31	141.3	43.43	43.40	-103.1	86,777	-0.12%	大賣/鉅額交易
2021/07/13	116.2	41.48	77	41.28	40.90	39.2	85,764	0.05%	大買/
2021/07/12	30	40.87	82	40.93	40.45	-52	85,557	-0.06%
2021/07/09	125.1	40.23	45	39.71	39.20	80.1	84,845	0.09%	大買/
2021/07/08	99	42.33	98	42.69	43.10	1	83,403	0.00%
2021/07/07	98.5	40.20	96	40.38	40.30	2.5	81,113	0.00%
2021/07/06	83	39.00	178.2	39.11	40.25	-95.2	78,677	-0.12%	大賣/
2021/07/05	24	36.54	28	37.04	36.60	-4	76,522	-0.01%
2021/07/02	82.5	38.03	49	38.22	37.35	33.5	75,877	0.04%
2021/07/01	134	39.12	98	39.05	37.70	36	74,873	0.05%	大買/
2021/06/30	15	35.87	35.2	36.61	37.40	-20.2	72,054	-0.03%
2021/06/29	14	34.38	9	34.56	34.00	5	70,931	0.01%
2021/06/28	26	34.32	39	34.67	35.20	-13	70,449	-0.02%
2021/06/25	20	33.84	20	34.17	34.55	0	69,656	0.00%
2021/06/24	7	33.41	15	33.97	33.10	-8	68,905	-0.01%
2021/06/23	15	32.74	14	32.70	33.05	1	67,978	0.00%
2021/06/22	18	32.37	18.2	32.51	32.20	-0.2	67,294	0.00%
2021/06/21	22.2	30.92	23	31.00	30.80	-0.9	66,446	0.00%
2021/06/18	68	32.55	61	32.70	32.50	7	65,645	0.01%
2021/06/17	6	32.99	9	33.18	33.35	-3	65,077	0.00%
2021/06/16	4	34.03	5	33.65	33.15	-1	64,723	0.00%
2021/06/15	21	33.81	12	34.06	34.20	9	64,394	0.01%
2021/06/11	10.1	33.85	2	33.65	33.50	8.1	64,026	0.01%
2021/06/10	11	33.62	25.3	33.46	34.25	-14.3	63,629	-0.02%
2021/06/09	22.1	35.02	45	34.58	34.45	-22.9	62,836	-0.04%
2021/06/08	23	35.82	24	35.40	35.30	-1	62,526	0.00%
2021/06/07	76.1	36.45	52	35.41	35.50	24.1	62,135	0.04%
2021/06/04	121.1	36.36	124	36.76	36.75	-3	60,710	0.00%	大買/大賣/
2021/06/03	72	36.58	51	36.85	36.40	21	59,195	0.04%
2021/06/02	25.1	34.71	70.4	35.06	35.30	-45.3	57,617	-0.08%
2021/06/01	20	33.70	23	33.78	33.75	-3	56,057	-0.01%
2021/05/31	108	34.21	63	33.37	32.90	45	55,610	0.08%	大買/
2021/05/28	16.3	31.42	104	31.80	32.45	-87.7	54,011	-0.16%	大賣/
2021/05/27	69	30.01	14	30.26	29.50	55	53,045	0.10%
2021/05/26	13	30.08	16	30.28	30.40	-3	52,601	-0.01%
2021/05/25	27	30.02	35	30.17	30.45	-8	52,218	-0.02%
2021/05/24	42	30.35	23	30.38	29.55	19	51,465	0.04%
2021/05/21	21	28.84	32	29.02	29.65	-11	50,876	-0.02%
2021/05/20	59	27.80	37	28.19	27.80	22	49,833	0.04%
2021/05/19	88	29.66	86	29.84	29.50	2	48,816	0.00%
2021/05/18	58	27.83	59	27.38	28.40	-1	47,309	0.00%
2021/05/17	46	26.31	17	26.13	25.85	29	46,170	0.06%
2021/05/14	43	29.31	17	29.51	28.70	26	45,017	0.06%
2021/05/13	54.1	32.18	35	32.07	31.85	19.1	43,600	0.04%
2021/05/12	43	38.38	28.5	37.24	35.35	14.5	41,823	0.03%
2021/05/11	93	38.49	138.9	39.60	39.25	-45.9	40,308	-0.11%	大賣/
2021/05/10	25.5	36.15	97	36.68	36.95	-71.5	36,557	-0.20%
2021/05/07	71.3	33.58	18	33.37	33.60	53.3	34,999	0.15%
2021/05/06	24	33.77	81.2	34.23	34.75	-57.2	33,381	-0.17%
2021/05/05	31	31.80	31	31.65	31.60	0	31,406	0.00%
2021/05/04	62	31.85	28	31.88	31.05	34	30,336	0.11%
2021/05/03	72.1	35.08	92.1	35.26	34.45	-20	29,190	-0.07%
2021/04/29	73.8	33.80	47	33.79	33.85	26.7	27,591	0.10%
2021/04/28	3	31.47	36.8	32.48	32.85	-33.8	25,761	-0.13%
2021/04/27	27	29.65	40	29.92	29.90	-13	24,932	-0.05%
2021/04/26	12	28.22	21	28.75	28.80	-9	23,814	-0.04%
2021/04/23	51	27.80	29	27.83	28.00	22	23,299	0.09%
2021/04/22	63.9	29.64	49.1	29.04	28.10	14.8	22,716	0.07%
2021/04/21	35.2	26.99	35.2	27.37	28.35	0	20,821	0.00%
2021/04/20	25	25.58	13	25.25	25.80	12	20,179	0.06%
2021/04/19	62.2	25.85	40	26.35	26.30	22.2	19,834	0.11%
2021/04/16	9	24.65	39	24.58	24.85	-30	18,680	-0.16%
2021/04/15	7	22.82	3.2	23.38	23.15	3.8	17,919	0.02%
2021/04/14	3.2	22.59	23	22.78	23.10	-19.8	17,842	-0.11%
2021/04/13	35	22.99	33	23.10	22.35	2	17,969	0.01%
2021/04/12	14	22.34	24	22.35	22.30	-10	18,304	-0.05%
2021/04/09	14	21.88	3	21.58	21.60	11	19,133	0.06%
2021/04/08	19	21.98	52	21.60	21.90	-33	19,641	-0.17%
2021/04/07	51	22.57	33.5	21.88	21.80	17.5	19,431	0.09%
2021/04/06	87.5	21.88	24.1	21.51	22.40	63.4	18,723	0.34%
2021/04/01	4	20.33	32	20.18	20.40	-28	17,819	-0.16%
2021/03/31	10	19.90	6	20.00	19.90	4	17,789	0.02%
2021/03/30	10	19.70	1	20.10	19.80	9	17,743	0.05%
2021/03/29	4	19.73	19	19.66	19.65	-15	17,588	-0.09%
2021/03/26	1	19.30	6	19.31	19.35	-5	17,770	-0.03%
2021/03/25	3	19.15	1	19.50	19.15	2	18,091	0.01%
2021/03/24	7	19.03	0	0.00	19.05	7	18,403	0.04%
2021/03/23	3	19.18	0	0.00	19.15	3	19,070	0.02%
2021/03/22	2	19.55	6	19.48	19.50	-4	19,916	-0.02%
2021/03/19	6	19.18	0	0.00	19.15	6	20,370	0.03%
2021/03/18	9	19.18	4	19.40	19.60	5	20,565	0.02%
2021/03/17	6	19.40	4	19.25	19.20	2	20,635	0.01%
2021/03/16	10	19.51	1	19.95	19.30	9	20,825	0.04%
2021/03/15	33	19.99	16	19.87	19.85	17	20,802	0.08%
2021/03/12	9	19.98	19	20.23	20.45	-10	20,736	-0.05%
2021/03/11	0	0.00	10	20.05	19.85	-10	21,177	-0.05%
2021/03/10	12	19.85	10	19.60	19.80	2	21,575	0.01%
2021/03/09	5	19.87	6	20.14	20.20	-1	21,528	0.00%
2021/03/08	5	20.10	7	20.27	19.80	-2	21,526	-0.01%
2021/03/05	11	20.30	1	20.40	19.55	10	21,721	0.05%
2021/03/04	3	20.03	17	20.05	20.00	-14	22,034	-0.06%
2021/03/03	7	19.47	14	20.02	20.30	-7	22,040	-0.03%
2021/03/02	7	19.85	20	19.85	19.20	-13	21,870	-0.06%
2021/02/26	9	20.10	2	20.15	20.00	7	21,713	0.03%
2021/02/25	6	19.70	1	19.90	19.75	5	21,632	0.02%
2021/02/24	5	19.42	15	19.67	19.55	-10	21,778	-0.05%
2021/02/23	26	19.58	36	19.62	19.45	-10	21,815	-0.05%
2021/02/22	8	18.68	14	18.74	18.75	-6	21,543	-0.03%
2021/02/19	10	18.45	5	18.65	18.35	5	21,611	0.02%
2021/02/18	7	17.70	62	18.00	18.20	-55	21,752	-0.25%
2021/02/17	2	17.65	13	17.60	17.80	-11	21,638	-0.05%
2021/02/05	56	16.96	0	0.00	16.95	56	21,555	0.26%
2021/02/03	3	16.65	3	16.65	16.90	0	21,813	0.00%
2021/02/02	5	16.82	13	16.58	16.75	-8	22,135	-0.04%
2021/02/01	17	16.26	7	16.46	16.20	10	22,245	0.04%
2021/01/29	0	0.00	0.1	16.20	15.95	-0.1	22,281	0.00%
2021/01/28	5	16.20	0	0.00	16.20	5	22,604	0.02%
2021/01/27	4	16.75	1	16.90	16.75	3	22,495	0.01%
2021/01/26	3	17.43	0	0.00	17.00	3	22,473	0.01%
2021/01/25	3	17.70	9	17.79	17.80	-6	22,321	-0.03%
2021/01/22	1	17.35	0	0.00	17.30	1	22,079	0.00%
2021/01/21	51	16.41	70	16.72	16.80	-19	21,889	-0.09%
2021/01/20	8.1	17.31	11	16.92	16.70	-2.9	21,739	-0.01%
2021/01/19	9	17.62	2	17.88	17.60	7	21,508	0.03%
2021/01/18	5	17.56	29	17.29	17.25	-24	21,354	-0.11%
2021/01/15	9	17.41	1	17.70	17.65	8	21,092	0.04%
2021/01/14	28	17.97	15	18.00	18.10	13	20,839	0.06%
2021/01/13	12	18.65	28.2	18.46	18.55	-16.2	20,723	-0.08%
2021/01/12	16	17.61	3	17.73	17.45	13	20,302	0.06%
2021/01/11	14	18.29	7	18.23	18.30	7	19,988	0.04%
2021/01/08	17	18.28	10	18.19	18.30	7	19,855	0.04%
2021/01/07	13	19.09	13	19.04	18.85	0	19,546	0.00%
2021/01/06	14	19.86	10	20.20	19.45	4	19,415	0.02%
2021/01/05	31.3	20.73	8	20.71	20.60	23.3	18,858	0.12%
2021/01/04	64	20.76	83.1	21.15	21.45	-19.1	18,153	-0.11%
2020/12/31	2	19.43	67	19.37	19.50	-65	16,888	-0.38%
2020/12/30	13	18.60	34	18.56	18.55	-21	16,215	-0.13%
2020/12/29	21	18.84	29	18.53	18.40	-8	16,150	-0.05%
2020/12/28	11	18.33	14	18.58	18.65	-3	15,974	-0.02%
2020/12/25	23	17.91	37	18.05	18.10	-14	15,916	-0.09%
2020/12/24	1	18.30	0	0.00	18.10	1	15,701	0.01%
2020/12/23	14	18.37	0	0.00	18.30	14	15,699	0.09%
2020/12/22	11	18.79	5	18.15	18.45	6	15,730	0.04%
2020/12/21	3	18.90	8	19.07	19.00	-5	15,633	-0.03%
2020/12/18	66	18.93	27	19.19	18.80	39	15,354	0.25%
2020/12/17	42	18.95	37	19.06	19.20	5	15,254	0.03%
2020/12/16	27	18.82	75	18.73	18.85	-48	14,647	-0.33%
2020/12/15	37	17.70	25	18.35	17.65	12	13,861	0.09%
2020/12/14	14	17.92	4	17.96	17.90	10	13,673	0.07%
2020/12/11	2	17.13	0	0.00	17.10	2	13,454	0.01%
2020/12/10	7	17.44	3	17.70	17.45	4	13,349	0.03%
2020/12/09	15	17.53	11	17.65	17.70	4	13,274	0.03%
2020/12/08	1	18.10	6	18.00	17.80	-5	13,711	-0.04%
2020/12/07	41	18.57	7	18.27	17.90	34	14,576	0.23%
2020/12/04	4	18.30	16.3	18.05	18.40	-12.3	14,060	-0.09%
2020/12/03	3	17.37	5	17.50	17.25	-2	13,758	-0.01%
2020/12/02	2	17.50	11	17.80	17.45	-9	14,226	-0.06%
2020/12/01	60	17.66	47	17.46	17.30	13	15,026	0.09%
2020/11/30	212	18.35	244	18.42	17.95	-32	15,421	-0.21%	大買/大賣/
2020/11/27	17	16.93	34	16.88	17.10	-17	14,937	-0.11%
2020/11/26	5	16.13	16	16.41	16.55	-11	14,561	-0.08%
2020/11/25	42	16.11	29	15.83	15.95	13	14,366	0.09%
2020/11/24	2	15.45	17	15.40	15.40	-15	14,158	-0.11%
2020/11/23	12	15.93	1	15.80	15.80	11	14,101	0.08%
2020/11/20	3	15.50	15	15.67	15.95	-12	13,860	-0.09%
2020/11/19	10	15.61	8	15.49	15.30	2	13,751	0.01%
2020/11/18	5	15.03	19	15.19	15.25	-14	13,508	-0.10%
2020/11/17	10	15.08	22	15.02	15.20	-12	13,350	-0.09%
2020/11/16	0	0.00	11	14.40	14.35	-11	13,322	-0.08%
2020/11/13	12	13.98	0	0.00	14.00	12	13,989	0.09%
2020/11/12	2	14.33	1	14.05	14.05	1	14,458	0.01%
2020/11/11	0	0.00	14	14.50	14.60	-14	14,343	-0.10%
2020/11/10	16	14.38	18	14.38	14.10	-2	14,122	-0.01%
2020/11/09	10	13.90	1	13.90	13.80	9	13,705	0.07%
2020/11/06	2	13.65	12	13.49	13.55	-10	13,784	-0.07%
2020/11/05	6	13.33	33	13.44	13.15	-27	14,373	-0.19%
2020/11/03	1	12.90	26	12.94	12.95	-25	13,849	-0.18%
2020/10/29	16	12.47	0	0.00	12.50	16	13,725	0.12%
2020/10/28	18	12.75	11	12.72	12.65	7	13,696	0.05%
2020/10/27	27	12.89	30	13.14	12.90	-3	13,635	-0.02%
2020/10/26	2	13.05	24	13.01	13.00	-22	13,625	-0.16%
2020/10/23	0	0.00	2	12.85	12.75	-2	13,538	-0.01%
2020/10/22	1	12.85	0	0.00	12.80	1	13,558	0.01%
2020/10/20	11	12.65	4	12.65	12.80	7	13,480	0.05%
2020/10/16	1	13.10	3	13.07	12.80	-2	13,626	-0.01%
2020/10/15	6	13.03	0	0.00	12.95	6	13,638	0.04%
2020/10/14	11	13.15	72	13.05	13.15	-61	13,563	-0.45%
2020/10/12	27	13.11	19	13.10	13.00	8	13,575	0.06%
2020/10/08	6	12.37	10.6	12.50	12.65	-4.6	13,228	-0.04%
2020/10/06	2	12.45	5	12.45	12.40	-3	13,133	-0.02%
2020/10/05	1	12.20	0	0.00	12.30	1	13,053	0.01%
2020/09/30	3	12.13	7	12.39	12.15	-4	13,063	-0.03%
2020/09/28	0	0.00	41	12.25	12.30	-41	13,057	-0.31%
2020/09/25	9	11.82	1	11.70	11.70	8	12,950	0.06%
2020/09/24	76	12.31	16	11.95	11.95	60	12,775	0.47%
2020/09/23	3	12.78	0	0.00	12.75	3	12,534	0.02%
2020/09/22	5	12.80	56	13.19	13.00	-51	12,447	-0.41%
2020/09/21	28	13.12	2	12.95	12.95	26	12,159	0.21%
2020/09/18	14	13.36	6	13.30	13.30	8	12,205	0.07%
2020/09/17	18	13.41	69	13.46	13.40	-51	12,090	-0.42%
2020/09/16	27	12.94	10	13.00	12.90	17	12,016	0.14%
2020/09/15	60	13.06	8	13.07	13.10	52	11,942	0.44%
2020/09/14	25	13.06	19	13.11	13.05	6	11,917	0.05%
2020/09/11	37	13.18	30	12.98	13.00	7	11,714	0.06%
2020/09/10	50	13.28	93	13.21	13.55	-43	11,146	-0.39%
2020/09/08	64	12.65	2	12.50	12.45	62	10,085	0.61%
2020/09/07	3	12.67	28	13.04	12.90	-25	9,906	-0.25%
2020/09/04	16	12.74	35	12.89	13.00	-19	9,420	-0.20%
2020/09/03	9	12.22	38	12.19	12.35	-29	8,686	-0.33%
2020/09/02	1	11.35	6	11.35	11.25	-5	7,878	-0.06%
2020/09/01	16	11.50	0	0.00	11.45	16	7,892	0.20%
2020/08/31	0	0.00	27	11.57	11.50	-27	7,953	-0.34%
2020/08/28	11	11.16	0	0.00	11.40	11	8,074	0.14%
2020/08/27	5	11.30	32	11.38	11.20	-27	8,025	-0.34%
2020/08/26	5	11.10	6	11.15	11.15	-1	7,870	-0.01%
2020/08/25	22	11.34	0	0.00	11.05	22	7,801	0.28%
2020/08/24	0	0.00	15	11.15	11.00	-15	7,610	-0.20%
2020/08/21	19	11.09	4	11.05	10.90	15	7,552	0.20%
2020/08/20	44	11.00	37	11.02	10.80	7	7,453	0.09%
2020/08/19	58	11.78	79	11.91	11.65	-21	7,098	-0.30%
2020/08/18	4	11.29	36	11.36	11.55	-32	6,292	-0.51%
2020/08/17	6	10.58	10	10.75	10.50	-4	5,743	-0.07%
2020/08/14	0.1	10.55	0	0.00	10.55	0.1	5,691	0.00%
2020/08/13	6	10.35	0	0.00	10.30	6	5,665	0.11%
2020/08/12	20	10.66	1	10.55	10.45	19	5,612	0.34%
2020/08/11	1	11.05	66	10.98	11.15	-65	5,261	-1.24%
2020/08/07	0.1	10.20	0	0.00	10.05	0.1	4,396	0.00%
2020/08/06	0	0.00	10	10.25	10.10	-10	4,390	-0.23%
2020/08/05	0	0.00	5	10.15	10.20	-5	4,362	-0.11%
2020/08/03	1	10.05	0	0.00	9.93	1	4,318	0.02%
2020/07/31	2	10.05	0	0.00	10.10	2	4,321	0.05%
2020/07/30	15	10.02	5	10.10	10.00	10	4,321	0.23%
2020/07/29	5	9.80	0	0.00	9.81	5	4,246	0.12%
2020/07/28	10	9.78	1	9.79	9.75	9	4,242	0.21%
2020/07/24	6	10.15	0	0.00	10.15	6	4,202	0.14%
2020/07/23	0	0.00	4	10.45	10.40	-4	4,152	-0.10%
2020/07/22	9	10.63	10	10.57	10.70	-1	4,109	-0.02%
2020/07/21	0	0.00	25	10.06	10.35	-25	3,887	-0.64%
2020/07/17	14	10.10	0	0.00	10.10	14	3,781	0.37%
2020/07/16	68.1	10.43	35	10.34	10.40	33.1	3,745	0.88%
2020/07/10	16	9.83	0	0.00	9.81	16	3,458	0.46%
2020/07/09	11	10.02	0	0.00	10.00	11	3,431	0.32%
2020/07/08	0	0.00	1	10.10	10.10	-1	3,397	-0.03%
2020/07/07	7	10.00	2	10.05	10.00	5	3,224	0.16%
2020/07/06	0	0.00	2	10.05	10.00	-2	3,224	-0.06%
2020/07/02	7	9.98	5	9.95	9.93	2	3,243	0.06%
2020/07/01	5	10.00	5	9.91	9.91	0	3,248	0.00%
2020/06/29	4	9.89	0	0.00	9.94	4	3,234	0.12%
2020/06/23	5	10.25	5	10.30	10.10	0	3,035	0.00%
2020/06/22	0	0.00	10	10.00	10.05	-10	2,746	-0.36%
2020/06/18	3	10.05	0	0.00	10.00	3	2,672	0.11%
2020/06/17	0	0.00	2	10.25	10.10	-2	2,645	-0.08%
2020/06/16	7	10.11	1	10.20	10.15	6	2,614	0.23%
2020/06/15	8	9.82	7	10.06	10.20	1	2,635	0.04%
2020/06/12	15	9.87	1	9.74	9.84	14	2,487	0.56%
2020/06/11	8	10.33	0	0.00	10.05	8	2,469	0.32%
2020/06/10	7	10.79	25	10.60	10.85	-18	2,356	-0.76%
2020/06/09	6	10.04	22	10.01	10.10	-16	2,139	-0.75%
2020/06/08	12	10.00	2	10.05	10.00	10	2,160	0.46%
2020/06/05	1	10.15	4	10.19	10.30	-3	2,089	-0.14%
2020/06/04	4	10.30	45	10.33	10.35	-41	1,993	-2.06%
2020/06/03	0	0.00	10.3	9.18	9.42	-10.3	1,762	-0.58%
2020/05/29	0	0.00	1	8.79	8.80	-1	1,714	-0.06%
2020/05/28	0	0.00	1	9.07	8.80	-1	1,712	-0.06%
2020/05/26	0	0.00	7	8.84	8.80	-7	1,725	-0.41%
2020/05/11	0	0.00	2	8.92	8.96	-2	1,648	-0.12%
2020/05/08	2	8.93	10	9.05	8.92	-8	1,648	-0.49%
2020/05/07	0	0.00	4	8.96	8.94	-4	1,640	-0.24%
2020/04/30	1	8.92	4	8.95	8.96	-3	1,596	-0.19%
2020/04/29	4	8.92	5	8.90	8.86	-1	1,589	-0.06%
2020/04/28	2	8.67	2	8.66	8.67	0	1,569	0.00%
2020/04/21	10	8.50	0	0.00	8.27	10	1,600	0.62%
2020/04/17	1	8.60	0	0.00	8.59	1	1,569	0.06%
2020/04/16	7	8.55	0	0.00	8.54	7	1,538	0.45%
2020/04/15	4	8.79	13	8.82	8.79	-9	1,527	-0.59%
2020/04/10	0	0.00	14	8.41	8.47	-14	1,509	-0.93%
2020/04/08	5	7.56	10	8.03	8.26	-5	1,493	-0.33%
2020/04/07	1	7.38	0	0.00	7.55	1	1,461	0.07%
2020/03/25	2	7.24	0	0.00	7.32	2	1,496	0.13%
2020/03/23	5	6.89	0	0.00	6.87	5	1,533	0.33%
2020/03/20	0	0.00	3	7.09	7.00	-3	1,538	-0.19%
2020/03/19	15	6.52	5	6.61	6.53	10	1,515	0.66%
2020/03/18	10	7.29	0	0.00	7.06	10	1,450	0.69%
2020/03/16	14	8.07	0	0.00	8.00	14	1,350	1.04%
2020/03/13	15	8.06	5	8.07	8.37	10	1,324	0.75%
2020/03/12	5	9.27	0	0.00	8.95	5	1,243	0.40%
2020/03/11	3	9.62	0	0.00	9.50	3	1,190	0.25%
2020/03/10	5	9.60	0	0.00	9.71	5	1,190	0.42%
2020/03/09	5	9.80	0	0.00	9.76	5	1,156	0.43%
2020/03/02	20	9.99	0	0.00	10.05	20	1,122	1.78%
2020/02/21	0	0.00	10	10.43	10.45	-10	1,088	-0.92%
2020/02/17	0	0.00	10	10.20	10.15	-10	1,182	-0.85%
2020/02/13	2	10.40	0	0.00	10.30	2	1,213	0.16%
2020/02/12	2	10.30	7	10.34	10.30	-5	1,214	-0.41%
2020/02/10	5	10.10	5	10.15	10.05	0	1,217	0.00%
2020/02/07	5	10.15	0	0.00	10.15	5	1,215	0.41%
2020/02/06	0	0.00	4	10.25	10.30	-4	1,228	-0.33%
2020/02/05	1	10.20	0	0.00	10.10	1	1,238	0.08%
2020/02/04	6	10.08	0	0.00	10.15	6	1,228	0.49%
2020/02/03	11	10.00	0	0.00	10.05	11	1,228	0.90%
2020/01/31	4	10.35	0	0.00	10.40	4	1,214	0.33%
2020/01/30	25	10.66	0	0.00	10.35	25	1,211	2.06%
2020/01/20	38	11.35	0	0.00	11.30	38	1,169	3.25%
2020/01/17	1	11.35	0	0.00	11.35	1	1,175	0.09%
2020/01/16	5	11.30	0	0.00	11.35	5	1,188	0.42%
2020/01/15	5	11.30	0	0.00	11.30	5	1,195	0.42%
2020/01/13	0	0.00	11	11.30	11.35	-11	1,254	-0.88%
2020/01/09	0	0.00	8	11.33	11.25	-8	1,335	-0.60%
2020/01/08	10	11.25	9	11.30	11.20	1	1,350	0.07%
2020/01/06	19	11.30	9	11.30	11.35	10	1,354	0.74%
2020/01/03	0	0.00	2	11.40	11.40	-2	1,341	-0.15%
2020/01/02	5	11.35	0	0.00	11.40	5	1,334	0.37%
2019/12/31	5	11.35	0	0.00	11.40	5	1,313	0.38%
2019/12/30	2	11.40	0	0.00	11.40	2	1,305	0.15%
2019/12/26	7	11.44	5	11.45	11.45	2	1,290	0.15%
2019/12/25	13	11.42	2	11.40	11.50	11	1,274	0.86%
2019/12/24	12	11.48	0	0.00	11.45	12	1,300	0.92%
2019/12/23	2	11.55	0	0.00	11.55	2	1,297	0.15%
2019/12/18	12	11.78	1	11.75	11.80	11	1,206	0.91%
2019/12/12	0	0.00	3	11.50	11.50	-3	1,182	-0.25%
2019/12/11	0	0.00	1	11.40	11.45	-1	1,183	-0.08%
2019/12/09	0	0.00	8	11.43	11.45	-8	1,191	-0.67%
2019/12/06	1	11.40	0	0.00	11.35	1	1,189	0.08%
2019/12/04	0	0.00	5	11.55	11.55	-5	1,178	-0.42%
2019/11/25	4	11.40	0	0.00	11.35	4	1,198	0.33%
2019/11/22	1	11.40	0	0.00	11.35	1	1,212	0.08%
2019/11/20	0	0.00	1	11.35	11.45	-1	1,218	-0.08%
2019/11/19	13	11.31	0.1	11.25	11.25	12.9	1,210	1.07%
2019/11/18	5	11.45	5	11.55	11.45	0	1,159	0.00%
2019/11/12	0.1	11.55	1	11.60	11.65	-0.9	1,167	-0.08%
2019/11/11	2	11.70	5	11.80	11.65	-3	1,143	-0.26%
2019/11/08	0	0.00	5	11.80	11.80	-5	1,130	-0.44%
2019/11/05	0	0.00	3	11.75	11.80	-3	1,122	-0.27%
2019/11/01	3	11.55	0	0.00	11.65	3	1,117	0.27%
2019/10/31	5.2	11.60	0	0.00	11.60	5.2	1,121	0.46%
2019/10/30	2	11.63	0	0.00	11.65	2	1,127	0.18%
2019/10/29	6	11.60	0	0.00	11.60	6	1,129	0.53%
2019/10/28	4	11.73	2	11.70	11.60	2	1,118	0.18%
2019/10/25	2	11.70	0	0.00	11.75	2	1,113	0.18%
2019/10/23	0	0.00	5	11.90	11.75	-5	1,096	-0.46%
2019/10/21	5	11.90	0.1	11.90	11.90	4.9	1,095	0.45%
2019/10/18	7	11.55	0	0.00	11.65	7	1,069	0.65%
2019/10/16	0	0.00	5	11.75	11.65	-5	1,001	-0.50%
2019/10/14	10	11.50	0	0.00	11.55	10	1,043	0.96%
2019/10/02	2	11.60	0	0.00	11.65	2	1,170	0.17%
2019/09/27	5	11.61	0	0.00	11.65	5	1,188	0.42%
2019/09/26	2	11.90	0	0.00	11.90	2	1,163	0.17%
2019/09/25	1	11.90	0	0.00	12.00	1	1,171	0.09%
2019/09/20	0	0.00	1	12.00	12.10	-1	1,171	-0.09%
2019/09/19	5	11.97	0	0.00	12.00	5	1,166	0.43%
2019/09/18	0	0.00	1	12.05	12.05	-1	1,161	-0.09%
2019/09/16	0	0.00	5	11.95	11.95	-5	1,183	-0.42%
2019/09/03	0.1	11.75	3	11.75	11.75	-2.9	1,177	-0.25%
2019/08/19	9	11.60	0	0.00	11.60	9	1,219	0.74%
2019/07/22	0	0.00	10	12.40	12.40	-10	1,352	-0.74%
2019/07/16	15	12.52	5	12.50	12.50	10	1,374	0.73%
2019/07/11	1	12.55	0	0.00	12.45	1	1,578	0.06%
2019/07/08	0	0.00	2	12.00	12.10	-2	2,007	-0.10%
2019/07/05	2	12.28	0	0.00	12.25	2	1,988	0.10%
2019/07/01	2	12.20	0	0.00	12.25	2	1,972	0.10%
2019/06/18	1	12.00	0	0.00	12.00	1	1,944	0.05%
2019/06/14	2	11.95	0	0.00	11.95	2	1,979	0.10%
2019/06/06	0	0.00	2	12.05	12.05	-2	2,033	-0.10%
2019/06/05	0	0.00	1	12.20	12.15	-1	2,029	-0.05%
2019/06/04	1	12.15	1	12.10	12.15	0	2,033	0.00%
2019/06/03	1	12.20	0	0.00	12.20	1	2,030	0.05%
2019/05/27	0	0.00	2	12.20	12.20	-2	2,036	-0.10%
2019/05/22	2	12.20	9	12.16	12.10	-7	2,173	-0.32%
2019/05/21	0	0.00	1	12.00	12.20	-1	2,195	-0.05%
2019/05/20	1	11.90	1	11.95	11.90	0	2,145	0.00%
2019/05/17	5	12.00	5	11.90	11.80	0	2,145	0.00%
2019/05/16	0	0.00	5	11.90	11.95	-5	2,143	-0.23%
2019/05/15	5	12.05	5	12.05	12.10	0	2,131	0.00%
2019/05/14	0	0.00	38	11.45	11.70	-38	2,123	-1.79%
2019/05/13	5	11.70	16	11.69	11.70	-11	2,103	-0.52%
2019/05/10	0	0.00	3	12.02	12.05	-3	2,051	-0.15%
2019/05/09	10	12.10	17	12.11	12.05	-7	2,035	-0.34%
2019/05/08	1	12.20	6	12.15	12.15	-5	2,022	-0.25%
2019/05/07	0	0.00	5	12.25	12.25	-5	2,008	-0.25%
2019/05/06	5	12.25	0	0.00	12.20	5	1,985	0.25%
2019/05/03	3	12.27	1	12.30	12.30	2	1,962	0.10%
2019/05/02	2	12.25	7	12.30	12.25	-5	1,957	-0.26%
2019/04/30	1	12.30	0	0.00	12.35	1	1,945	0.05%
2019/04/29	10	12.26	1	12.25	12.30	9	1,948	0.46%
2019/04/26	0	0.00	1	12.20	12.20	-1	1,937	-0.05%
2019/04/25	12	12.30	74	12.30	12.25	-62	1,934	-3.21%
2019/04/24	0	0.00	10	12.35	12.35	-10	1,922	-0.52%
2019/04/23	2	12.25	0	0.00	12.35	2	1,905	0.10%
2019/04/22	0	0.00	51	12.31	12.30	-51	1,892	-2.69%
2019/04/19	2	12.25	0	0.00	12.20	2	1,867	0.11%
2019/04/18	22	12.03	0	0.00	12.05	22	1,856	1.19%
2019/04/17	110	12.13	0	0.00	12.05	110	1,794	6.13%	大買/鉅額交易
2019/04/16	31	12.32	0	0.00	12.25	31	1,647	1.88%
2019/04/15	30	12.32	0	0.00	12.20	30	1,533	1.96%
2019/04/12	30	12.95	0	0.00	12.65	30	1,337	2.24%
2019/03/28	2	13.55	0	0.00	13.75	2	1,119	0.18%
2019/03/18	2	13.95	0	0.00	13.90	2	1,063	0.19%
2019/03/12	0	0.00	10	13.70	13.60	-10	1,028	-0.97%
2019/03/11	2	13.50	20	13.53	13.50	-18	1,033	-1.74%
2019/03/08	0	0.00	1	13.70	13.65	-1	1,055	-0.09%
2019/02/27	3	13.70	0	0.00	13.65	3	1,059	0.28%
2019/02/26	0	0.00	5	13.70	13.70	-5	1,042	-0.48%
2019/02/22	20	13.50	8	13.45	13.50	12	978	1.23%
2019/02/20	4	13.10	0	0.00	13.15	4	869	0.46%
2019/01/30	13	13.10	0	0.00	13.05	13	886	1.47%
2019/01/15	5	13.12	2	13.15	13.15	3	986	0.30%
2018/12/27	0	0.00	2	12.90	12.85	-2	1,187	-0.17%
2018/12/21	8	12.90	0	0.00	12.90	8	1,196	0.67%
2018/12/18	0	0.00	1	13.50	13.35	-1	1,170	-0.09%
2018/12/14	1	13.65	0	0.00	13.80	1	1,173	0.09%
2018/12/07	10	13.80	0	0.00	13.85	10	1,229	0.81%
2018/12/05	10	13.90	0	0.00	14.00	10	1,221	0.82%
2018/12/04	1	14.15	0	0.00	14.20	1	1,246	0.08%
2018/11/16	0	0.00	4	13.60	13.65	-4	1,266	-0.32%
2018/11/09	4	13.85	10	13.90	13.95	-6	1,289	-0.47%
2018/11/08	0	0.00	6	13.72	13.80	-6	1,286	-0.47%
2018/11/05	1	13.25	0	0.00	13.40	1	1,299	0.08%
2018/11/01	2	13.35	0	0.00	13.40	2	1,294	0.15%
2018/10/31	0	0.00	1	13.20	13.25	-1	1,304	-0.08%
2018/10/29	1	13.00	0	0.00	13.05	1	1,302	0.08%
2018/10/26	10	13.15	1	13.20	13.05	9	1,328	0.68%
2018/10/22	1	13.45	2	13.60	13.60	-1	1,298	-0.08%
2018/10/19	0	0.00	1	13.75	13.50	-1	1,296	-0.08%
2018/10/18	1	13.70	2	13.70	13.75	-1	1,259	-0.08%
2018/10/16	11	13.74	0	0.00	13.65	11	1,253	0.88%
2018/10/15	2	13.95	21	13.89	13.70	-19	1,228	-1.55%
2018/10/12	10	14.05	1	14.25	14.35	9	1,173	0.77%
2018/10/11	3	14.60	0	0.00	14.40	3	1,149	0.26%
2018/10/08	20	15.60	0	0.00	15.75	20	1,089	1.84%
2018/10/05	0	0.00	44	15.70	15.60	-44	1,091	-4.03%
2018/10/04	3	16.05	0	0.00	16.05	3	1,077	0.28%
2018/10/03	0	0.00	5	16.10	16.05	-5	1,085	-0.46%
2018/10/01	0	0.00	11	16.47	16.40	-11	1,099	-1.00%
2018/09/26	1	16.50	3	16.40	16.40	-2	1,186	-0.17%
2018/09/21	0	0.00	5	16.25	16.25	-5	1,229	-0.41%
2018/09/20	4	16.25	1	16.05	16.05	3	1,239	0.24%
2018/09/10	13	15.25	0	0.00	15.30	13	1,379	0.94%
2018/09/07	6	15.83	3	15.92	15.75	3	1,407	0.21%
2018/09/06	7	16.10	0	0.00	16.00	7	1,412	0.50%
2018/09/05	0	0.00	5	16.40	16.15	-5	1,445	-0.35%
2018/09/04	1	16.40	0	0.00	16.35	1	1,499	0.07%
2018/09/03	4	16.29	0	0.00	16.35	4	1,525	0.26%
2018/08/30	0	0.00	3	16.55	16.35	-3	1,596	-0.19%
2018/08/29	0	0.00	9	16.56	16.40	-9	1,628	-0.55%
2018/08/28	0	0.00	3	16.25	16.30	-3	1,656	-0.18%
2018/08/23	3	16.07	0	0.00	16.15	3	1,822	0.16%
2018/08/17	2	16.10	0	0.00	16.00	2	1,970	0.10%
2018/08/16	5	15.92	0	0.00	15.95	5	1,985	0.25%
2018/08/14	1	16.40	0	0.00	16.20	1	2,064	0.05%
2018/08/09	0	0.00	10	16.80	16.95	-10	2,102	-0.48%
2018/08/08	0	0.00	31	16.83	16.80	-31	2,165	-1.43%
2018/08/02	11	16.85	0	0.00	16.80	11	2,311	0.48%
2018/08/01	0	0.00	27	16.69	16.90	-27	2,294	-1.18%
2018/07/31	0	0.00	2	16.55	16.60	-2	2,283	-0.09%
2018/07/27	1	16.55	0	0.00	16.65	1	2,314	0.04%
2018/07/23	10	16.25	0	0.00	16.15	10	2,400	0.42%
2018/07/20	0	0.00	25	16.35	16.35	-25	2,441	-1.02%
2018/07/19	0	0.00	3	16.55	16.35	-3	2,492	-0.12%
2018/07/18	0	0.00	7	16.35	16.50	-7	2,599	-0.27%
2018/07/12	0	0.00	18	16.06	16.00	-18	2,882	-0.62%
2018/07/05	0	0.00	17	16.04	15.95	-17	3,305	-0.51%
2018/07/04	13	16.02	0	0.00	15.90	13	3,321	0.39%
2018/07/03	23	16.52	0	0.00	16.30	23	3,299	0.70%
2018/07/02	2	16.68	5	16.75	16.60	-3	3,306	-0.09%
2018/06/29	12	17.07	30	17.20	17.20	-18	3,354	-0.54%
2018/06/28	10	16.87	0	0.00	17.10	10	3,497	0.29%
2018/06/26	2	16.80	0	0.00	16.85	2	3,549	0.06%
2018/06/20	1	17.60	0	0.00	17.30	1	3,542	0.03%
2018/06/15	7	17.70	0	0.00	17.65	7	3,523	0.20%
2018/06/13	2	17.80	0	0.00	17.75	2	3,492	0.06%
2018/06/12	14	17.86	1	17.90	17.80	13	3,540	0.37%
2018/06/11	34	17.85	0	0.00	17.80	34	3,559	0.96%
2018/06/08	1	17.75	0	0.00	17.75	1	3,563	0.03%
2018/06/07	0	0.00	5	17.85	17.75	-5	3,561	-0.14%
2018/06/06	13	18.04	0	17.90	18.00	13	3,533	0.37%
2018/06/05	0	0.00	33	18.01	18.05	-33	3,529	-0.93%
2018/06/04	0	0.00	1	18.05	18.10	-1	3,571	-0.03%
2018/06/01	5	18.09	3	18.05	18.00	2	3,571	0.06%
2018/05/31	0	0.00	4	18.15	18.25	-4	3,581	-0.11%
2018/05/30	6	17.69	0	0.00	17.55	6	3,535	0.17%
2018/05/28	0	0.00	8	17.80	17.80	-8	3,538	-0.23%
2018/05/25	2	18.10	2	18.23	18.10	0	3,530	0.00%
2018/05/24	10	18.16	0	0.00	18.25	10	3,626	0.28%
2018/05/23	7	18.39	0	0.00	18.25	7	3,659	0.19%
2018/05/22	15	18.67	3	18.97	18.55	12	3,645	0.33%
2018/05/21	1	18.90	1	18.90	18.90	0	3,648	0.00%
2018/05/18	3	19.17	0	0.00	19.05	3	3,653	0.08%
2018/05/16	2	19.00	3	19.45	19.15	-1	3,679	-0.03%
2018/05/14	28	19.67	10	19.65	19.65	18	3,849	0.47%
2018/05/09	1	19.15	0	0.00	18.95	1	3,803	0.03%
2018/04/30	0	0.00	7	19.77	19.90	-7	4,185	-0.17%
2018/04/27	0	0.00	2	19.08	19.20	-2	4,185	-0.05%
2018/04/26	5	19.60	8	19.01	18.70	-3	4,253	-0.07%
2018/04/25	4	19.20	0.8	19.30	19.35	3.2	4,334	0.07%
2018/04/24	1	19.20	0	0.00	18.95	1	4,450	0.02%
2018/04/23	58	20.01	1	20.00	20.00	57	4,427	1.29%
2018/04/19	0	0.00	4	20.18	19.85	-4	4,435	-0.09%
2018/04/18	2	20.00	0	0.00	19.80	2	4,407	0.05%
2018/04/17	7	19.52	5	19.53	19.50	2	4,417	0.05%
2018/04/16	3	19.40	0	0.00	19.50	3	4,581	0.07%
2018/04/13	11	19.66	6	19.78	19.50	5	4,631	0.11%
2018/04/12	6	19.28	11	19.72	19.70	-5	4,837	-0.10%
2018/04/11	6	19.27	34	19.03	19.40	-28	4,830	-0.58%
2018/04/10	0	0.00	1	18.60	18.40	-1	4,814	-0.02%
2018/04/03	0	0.00	5	18.15	18.30	-5	5,067	-0.10%
2018/04/02	0	0.00	1	18.35	18.40	-1	5,266	-0.02%
2018/03/31	3	17.80	19	18.25	18.75	-16	5,749	-0.28%
2018/03/30	3	17.55	0	0.00	17.60	3	5,812	0.05%
2018/03/27	0	0.00	1	17.40	17.30	-1	6,348	-0.02%
2018/03/26	3	17.00	0	0.00	17.00	3	6,469	0.05%
2018/03/23	0	0.00	2	17.10	17.15	-2	6,530	-0.03%
2018/03/21	5	17.50	0	0.00	17.50	5	6,611	0.08%
2018/03/20	2	17.50	3	17.75	17.50	-1	6,671	-0.01%
2018/03/19	0	0.00	10	17.78	17.75	-10	6,728	-0.15%
2018/03/15	2	17.65	0	0.00	18.00	2	6,959	0.03%
2018/03/13	2	17.60	0	0.00	17.70	2	7,324	0.03%
2018/03/12	16	17.31	2	17.25	17.35	14	7,721	0.18%
2018/03/09	0	0.00	5	17.40	17.50	-5	7,867	-0.06%
2018/03/08	0	0.00	47	17.33	17.30	-47	8,177	-0.57%
2018/03/07	12	16.74	3	17.15	16.75	9	8,448	0.11%
2018/03/06	19	17.05	0	0.00	17.00	19	8,549	0.22%
2018/03/05	7	17.39	0	0.00	17.15	7	8,526	0.08%
2018/03/02	1	17.95	10	17.95	17.75	-9	8,518	-0.11%
2018/03/01	8	17.73	0	0.00	18.10	8	8,483	0.09%
2018/02/27	11	18.00	2	18.50	17.95	9	8,501	0.11%
2018/02/26	8	18.13	13	18.30	18.20	-5	8,471	-0.06%
2018/02/23	7	17.60	6	17.92	17.80	1	8,387	0.01%
2018/02/21	1	18.05	10	17.70	18.00	-9	8,407	-0.11%
2018/02/12	1	16.85	11	17.26	17.35	-10	8,496	-0.12%
2018/02/09	5	17.20	10	17.35	17.20	-5	8,495	-0.06%
2018/02/08	10	17.45	7	17.56	17.45	3	8,576	0.03%
2018/02/07	4	17.55	44	17.52	17.30	-40	8,562	-0.47%
2018/02/06	37	17.10	8	16.71	16.65	29	8,508	0.34%
2018/02/05	14	18.55	1	18.55	18.50	13	8,459	0.15%
2018/02/02	3	19.15	1	19.20	19.20	2	8,421	0.02%
2018/02/01	1	19.45	0	0.00	19.35	1	8,405	0.01%
2018/01/31	14	19.14	4	19.15	19.40	10	8,381	0.12%
2018/01/30	15	19.41	4	19.40	19.35	11	8,336	0.13%
2018/01/29	42	19.32	12	19.53	19.35	30	8,320	0.36%
2018/01/26	18	20.14	4	20.15	20.05	14	8,167	0.17%
2018/01/25	0	0.00	2	21.00	20.80	-2	8,081	-0.02%
2018/01/24	3	20.48	6	20.60	20.60	-3	8,025	-0.04%
2018/01/23	0	0.00	5	20.65	20.40	-5	7,973	-0.06%
2018/01/22	7	20.45	10	20.56	20.75	-3	7,939	-0.04%
2018/01/19	12	20.33	8.7	20.35	20.30	3.3	7,847	0.04%
2018/01/18	14	20.76	12	21.03	20.70	2	7,726	0.03%
2018/01/17	15	21.55	17	21.65	21.50	-2	7,559	-0.03%
2018/01/16	10	21.85	1	22.20	21.85	9	7,472	0.12%
2018/01/15	23	21.90	2	21.90	21.85	21	7,414	0.28%
2018/01/12	18	22.36	1	22.50	22.35	17	7,320	0.23%
2018/01/11	6	22.46	2	22.60	22.50	4	7,283	0.05%
2018/01/10	5	22.63	17	22.86	22.85	-12	7,221	-0.17%
2018/01/09	2	22.30	14	22.10	22.30	-12	6,996	-0.17%
2018/01/08	71	22.65	32	23.24	22.75	39	6,918	0.56%
2018/01/05	13	21.93	0	0.00	22.15	13	6,643	0.20%
2018/01/04	0	0.00	1	22.35	21.85	-1	6,555	-0.02%
2018/01/03	26	22.12	10	22.90	22.00	16	6,440	0.25%
2018/01/02	6	22.07	2	22.10	22.15	4	6,224	0.06%