台玻 (1802)-元大-大灣券商分點個股進出

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
16.60
漲跌
▼0.45
漲幅
-2.64%
成交量
6,439張
產業
上市玻璃類股▼2.87%
1178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－元大-大灣券商分點個股進出

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-大灣券商分點個股進出
元大-大灣券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	36	16.81	2	16.75	16.60	34	3,000	1.13%
2024/04/18	0	0.00	1	16.90	17.05	-1	2,920	-0.03%
2024/04/17	11	16.76	0	0.00	16.90	11	2,918	0.38%
2024/04/16	5	16.92	0	0.00	16.75	5	2,976	0.17%
2024/04/15	24	17.34	3	17.33	17.20	21	2,914	0.72%
2024/04/12	4	17.15	0	0.00	17.20	4	2,905	0.14%
2024/04/11	1	17.35	10	17.25	17.25	-9	2,903	-0.31%
2024/04/10	90	17.68	20	17.70	17.65	70	2,903	2.41%
2024/04/09	15	17.58	2	17.65	17.60	13	3,003	0.43%
2024/04/08	3	17.37	92	17.42	17.40	-89	3,043	-2.92%
2024/04/03	28	17.44	1	17.75	17.20	27	3,017	0.89%
2024/04/02	41	17.23	0	0.00	17.15	41	2,910	1.41%
2024/04/01	50	17.30	1	17.40	17.40	49	2,921	1.68%
2024/03/29	3	17.15	0	0.00	17.20	3	2,926	0.10%
2024/03/28	20	17.25	0	0.00	17.15	20	2,915	0.69%
2024/03/27	0.1	17.25	0	0.00	17.30	0.1	2,907	0.00%
2024/03/26	1	17.25	100	17.26	17.20	-99	2,923	-3.39%
2024/03/25	0	0.00	15	17.35	17.45	-15	2,934	-0.51%
2024/03/22	0.6	17.60	1	17.45	17.40	-0.4	2,969	-0.01%
2024/03/21	5	17.35	0	0.00	17.50	5	3,005	0.17%
2024/03/20	5	17.10	0	0.00	17.25	5	3,274	0.15%
2024/03/19	20	17.25	0	0.00	17.20	20	3,292	0.61%
2024/03/18	70	17.01	41	17.05	17.40	29	3,291	0.88%
2024/03/15	12	17.15	2	17.25	16.95	10	3,262	0.31%
2024/03/14	24	17.35	3	17.55	17.40	21	3,177	0.66%
2024/03/13	13	17.60	0	0.00	17.55	13	3,158	0.41%
2024/03/12	0.3	17.95	1	17.85	17.90	-0.7	3,104	-0.02%
2024/03/11	13	17.76	90	17.77	17.85	-77	3,101	-2.48%
2024/03/08	3	17.78	2	17.75	17.80	1	3,125	0.03%
2024/03/07	1	18.20	0	0.00	18.00	1	3,160	0.03%
2024/03/06	0	0.00	2	18.28	18.15	-2	3,134	-0.06%
2024/03/05	4	17.91	0	0.00	17.90	4	3,117	0.13%
2024/03/04	3	17.98	2	18.00	18.00	1	3,148	0.03%
2024/02/27	13	18.10	0.2	18.30	18.05	12.8	3,241	0.40%
2024/02/26	1	18.15	0.5	18.30	18.20	0.5	3,275	0.01%
2024/02/23	3	18.35	0	0.00	18.25	3	3,320	0.09%
2024/02/22	0.3	18.80	0	0.00	18.55	0.3	3,345	0.01%
2024/02/21	0.3	18.70	3	18.65	18.75	-2.7	3,385	-0.08%
2024/02/19	10	18.75	6	18.65	18.80	4	3,433	0.12%
2024/02/16	1	18.30	0	0.00	18.40	1	3,496	0.03%
2024/02/15	4	17.90	0.2	17.85	18.10	3.8	3,485	0.11%
2024/02/05	4	17.80	0	0.00	17.80	4	3,476	0.12%
2024/02/01	0	0.00	10.5	18.20	18.20	-10.5	3,508	-0.30%
2024/01/29	0	0.00	3	18.45	18.45	-3	3,753	-0.08%
2024/01/26	10	18.20	0	0.00	18.35	10	3,804	0.26%
2024/01/25	0.8	18.40	0	0.00	18.15	0.8	3,851	0.02%
2024/01/24	20	18.20	0	0.00	18.25	20	3,860	0.52%
2024/01/23	1	18.05	0	0.00	18.15	1	3,893	0.03%
2024/01/22	0	0.00	31	17.85	17.95	-31	3,915	-0.79%
2024/01/19	2	17.78	0	0.00	17.85	2	3,993	0.05%
2024/01/18	2	17.68	1	17.85	17.80	1	4,026	0.02%
2024/01/17	31	17.77	0	0.00	17.65	31	4,041	0.77%
2024/01/16	3	18.13	0.1	18.30	18.05	2.9	4,011	0.07%
2024/01/15	5	18.40	0	0.00	18.35	5	3,977	0.13%
2024/01/12	20	18.30	0	0.00	18.35	20	4,075	0.49%
2024/01/11	0	0.00	0.1	18.35	18.35	-0.1	4,115	0.00%
2024/01/10	7	18.46	0.1	18.75	18.25	6.9	4,236	0.16%
2024/01/09	0.3	19.05	0	0.00	18.75	0.3	4,189	0.01%
2024/01/08	0	0.00	15	19.05	19.00	-15	4,229	-0.35%
2024/01/05	4	19.03	10.2	18.95	18.95	-6.2	4,267	-0.14%
2024/01/04	0	0.00	0.4	18.85	18.75	-0.4	4,373	-0.01%
2024/01/03	4.3	19.04	22	19.22	18.90	-17.7	4,616	-0.38%
2024/01/02	1	18.80	3.1	19.16	19.20	-2.1	4,533	-0.05%
2023/12/29	30	19.05	0	0.00	18.95	30	4,516	0.66%
2023/12/28	0	0.00	3	19.20	19.10	-3	4,836	-0.06%
2023/12/27	3.3	19.10	5	18.97	19.00	-1.7	5,055	-0.03%
2023/12/26	0	0.00	7	18.90	19.00	-7	5,231	-0.13%
2023/12/25	0	0.00	10.1	18.75	18.70	-10.1	5,279	-0.19%
2023/12/22	6	18.75	0	0.00	18.70	6	5,404	0.11%
2023/12/21	2	18.80	0	0.00	18.80	2	5,468	0.04%
2023/12/20	1	18.95	0	0.00	19.00	1	5,529	0.02%
2023/12/19	21	18.70	4	18.73	18.75	17	5,561	0.31%
2023/12/18	21.3	19.15	20	19.00	19.00	1.3	5,621	0.02%
2023/12/15	1.5	19.07	10	19.06	19.05	-8.5	5,813	-0.15%
2023/12/14	20.1	18.75	4	18.80	18.75	16.1	5,772	0.28%
2023/12/13	2	18.60	0	0.00	18.60	2	5,804	0.03%
2023/12/11	8	18.64	0	0.00	18.60	8	6,176	0.13%
2023/12/08	4	18.75	0	18.90	18.75	4	6,244	0.06%
2023/12/07	2	18.88	0	0.00	18.70	2	6,314	0.03%
2023/12/05	50	19.02	0	0.00	18.95	50	6,946	0.72%
2023/12/04	1	19.35	1	19.30	19.15	0	7,189	0.00%
2023/12/01	0	0.00	0.1	19.00	18.95	-0.1	7,678	0.00%
2023/11/30	0	0.00	0.1	18.95	18.95	-0.1	7,950	0.00%
2023/11/27	1	18.90	0	0.00	18.75	1	11,515	0.01%
2023/11/21	0	0.00	0.3	19.00	19.10	-0.3	12,363	0.00%
2023/11/20	5	19.01	0	0.00	19.00	5	12,460	0.04%
2023/11/16	2.3	19.34	1	19.45	19.35	1.3	12,515	0.01%
2023/11/15	0	0.00	1	19.30	19.35	-1	12,584	-0.01%
2023/11/13	2	18.73	1	18.85	18.85	1	12,908	0.01%
2023/11/10	1	18.85	0	0.00	18.75	1	13,270	0.01%
2023/11/09	20.3	19.05	1	19.20	19.00	19.3	13,552	0.14%
2023/11/08	20	19.25	2	19.20	19.05	18	13,891	0.13%
2023/11/07	4	18.83	0	0.00	19.00	4	14,240	0.03%
2023/11/06	73	19.06	13	19.05	19.00	60	14,887	0.40%
2023/11/02	0	0.00	3	18.60	18.85	-3	15,733	-0.02%
2023/11/01	0	0.00	17	18.25	18.35	-17	16,247	-0.10%
2023/10/31	18	18.39	0	0.00	18.25	18	17,159	0.10%
2023/10/27	0	0.00	14	18.65	18.65	-14	19,139	-0.07%
2023/10/26	14	18.45	4	18.35	18.25	10	20,525	0.05%
2023/10/24	1	18.35	0	0.00	18.60	1	21,835	0.00%
2023/10/20	20	17.80	0	0.00	18.20	20	21,811	0.09%
2023/10/19	23	18.19	2	18.05	18.05	21	21,798	0.10%
2023/10/18	9	18.21	2	18.11	18.15	7	21,796	0.03%
2023/10/17	1	18.55	0	0.00	18.65	1	21,696	0.00%
2023/10/13	3	18.73	8	18.65	18.75	-5	21,721	-0.02%
2023/10/12	2	18.75	0.1	18.90	18.90	1.9	21,701	0.01%
2023/10/11	4	18.90	0	0.00	18.85	4	21,606	0.02%
2023/10/06	1	19.05	1	19.20	19.05	0	21,398	0.00%
2023/10/04	10	18.91	4	19.25	18.85	6	21,425	0.03%
2023/10/03	4	19.66	3	19.88	19.35	1	21,214	0.00%
2023/10/02	2	19.33	2	19.50	19.50	0	21,023	0.00%
2023/09/28	3	19.13	1	19.00	19.10	2	20,999	0.01%
2023/09/27	14	19.05	3	19.17	19.00	11	21,036	0.05%
2023/09/26	20	19.56	21	19.47	19.30	-1	21,017	0.00%
2023/09/25	0	0.00	1	19.50	19.45	-1	21,001	0.00%
2023/09/22	2	19.38	0.2	19.40	19.35	1.8	21,005	0.01%
2023/09/21	4	19.45	3	19.47	19.40	1	21,117	0.00%
2023/09/20	23	19.92	9	20.26	19.70	14	21,180	0.07%
2023/09/19	16	19.91	36	19.94	20.00	-20	21,164	-0.09%
2023/09/18	0	0.00	11.5	19.45	19.55	-11.5	21,941	-0.05%
2023/09/15	32	19.47	2	19.45	19.35	30	22,454	0.13%
2023/09/14	2.5	19.83	8.1	19.93	20.00	-5.6	22,853	-0.02%
2023/09/13	0	0.00	9	19.64	19.60	-9	23,796	-0.04%
2023/09/12	1	19.15	4	19.45	19.40	-3	24,876	-0.01%
2023/09/11	71	19.91	38	19.61	19.25	33	25,065	0.13%
2023/09/08	50	19.85	0	0.00	19.65	50	24,880	0.20%
2023/09/07	21	19.78	1	19.70	19.50	20	24,694	0.08%
2023/09/06	21.1	20.26	7	20.54	20.10	14.1	24,551	0.06%
2023/09/05	11	21.03	5	21.05	21.10	6	24,125	0.02%
2023/09/04	87	21.53	41	21.28	21.20	46	23,910	0.19%
2023/09/01	14	21.12	87	21.42	21.65	-73	22,592	-0.32%
2023/08/31	59	20.07	32	19.89	19.70	27	21,260	0.13%
2023/08/30	20	19.49	22	20.14	20.35	-2	20,606	-0.01%
2023/08/29	2	18.75	5	19.00	18.75	-3	20,097	-0.01%
2023/08/28	6	18.60	0.3	18.80	18.85	5.8	20,032	0.03%
2023/08/25	1	18.05	1	18.65	18.55	0	19,961	0.00%
2023/08/24	27	18.26	3	18.30	18.30	24	19,799	0.12%
2023/08/23	1	18.55	2	18.60	18.50	-1	19,704	-0.01%
2023/08/22	1	18.65	0	0.00	18.65	1	19,714	0.01%
2023/08/21	2.1	18.87	0	0.00	18.80	2.1	19,712	0.01%
2023/08/18	4	19.13	2.4	19.46	19.15	1.6	19,649	0.01%
2023/08/17	36	19.31	8	19.13	19.35	28	19,589	0.14%
2023/08/16	39.2	19.38	0	0.00	18.95	39.2	19,280	0.20%
2023/08/15	2	20.10	0	0.00	20.05	2	18,970	0.01%
2023/08/14	16.1	20.36	0	0.00	20.20	16.1	18,723	0.09%
2023/08/11	11	21.00	5	21.42	21.05	6	18,470	0.03%
2023/08/10	4.2	21.87	5	22.15	21.15	-0.8	18,115	0.00%
2023/08/09	5	22.19	19	22.43	22.50	-14	17,483	-0.08%
2023/08/08	11.3	22.42	8	22.62	22.00	3.3	17,035	0.02%
2023/08/07	3	21.65	45	21.90	22.05	-42	16,532	-0.25%
2023/08/04	23	21.11	47	21.38	21.80	-24	16,023	-0.15%
2023/08/02	28	21.21	47	21.18	20.80	-19	15,171	-0.13%
2023/08/01	53.8	22.02	53.1	22.15	21.40	0.7	14,494	0.01%
2023/07/31	67.1	20.83	186	21.25	21.60	-119	13,227	-0.90%	大賣/鉅額交易
2023/07/28	19	19.54	52	19.56	19.80	-33	11,790	-0.28%
2023/07/27	10	19.03	19	18.98	19.30	-9	11,040	-0.08%
2023/07/26	0	0.00	6	17.95	17.90	-6	10,669	-0.06%
2023/07/25	0	0.00	4	17.70	17.70	-4	10,664	-0.04%
2023/07/24	9	17.59	0	0.00	17.45	9	10,671	0.08%
2023/07/21	10	17.96	0	0.00	17.90	10	10,633	0.09%
2023/07/20	1	17.95	3	18.10	18.10	-2	10,707	-0.02%
2023/07/19	33	17.88	10	17.70	17.70	23	10,741	0.21%
2023/07/17	2	17.98	0	0.00	18.10	2	10,857	0.02%
2023/07/13	2	17.88	0	0.00	17.85	2	11,020	0.02%
2023/07/12	12	17.98	0	0.00	17.90	12	11,027	0.11%
2023/07/11	6	18.07	0	18.35	18.05	6	11,009	0.05%
2023/07/10	36	18.14	0	18.25	18.00	36	11,023	0.33%
2023/07/07	1	18.30	0	0.00	18.25	1	10,952	0.01%
2023/07/06	40	18.40	3	18.58	18.35	37	10,909	0.34%
2023/07/05	8	18.94	3.1	19.05	18.90	4.9	10,753	0.05%
2023/07/04	4	19.04	4	19.10	19.00	0	10,667	0.00%
2023/07/03	8	19.34	7	19.29	19.20	1	10,603	0.01%
2023/06/29	12	19.55	13	19.60	19.55	-1	10,513	-0.01%
2023/06/28	8	19.66	11	19.75	19.75	-3	10,379	-0.03%
2023/06/27	2	19.80	7	19.99	19.90	-5	10,241	-0.05%
2023/06/26	42	20.25	40.1	20.53	20.10	1.9	10,064	0.02%
2023/06/21	11	19.42	7	19.58	19.60	4	9,053	0.04%
2023/06/20	16	19.41	2	19.45	19.20	14	8,509	0.16%
2023/06/19	30	20.52	64	20.56	20.10	-34	7,850	-0.43%
2023/06/16	52	19.73	94	19.99	20.10	-42	6,810	-0.62%
2023/06/15	58	18.24	2	18.58	18.40	56	5,646	0.99%
2023/06/14	2	18.00	0	0.00	17.90	2	5,435	0.04%
2023/06/13	3	18.05	0	17.80	18.05	3	5,265	0.06%
2023/06/12	19	17.88	5.1	17.80	17.75	13.9	5,178	0.27%
2023/06/09	42	18.13	0.1	18.45	18.10	41.9	5,051	0.83%
2023/06/08	3	18.45	5	18.45	18.40	-2	4,928	-0.04%
2023/06/07	3	18.57	0	0.00	18.45	3	4,942	0.06%
2023/06/06	2.4	18.80	0	0.00	18.65	2.4	4,884	0.05%
2023/06/05	9	18.53	3	18.70	19.05	6	4,829	0.12%
2023/06/02	0	18.75	0	0.00	18.55	0	4,650	0.00%
2023/06/01	3	18.35	0	0.00	18.45	3	4,565	0.07%
2023/05/31	3	18.37	0	0.00	18.35	3	4,578	0.07%
2023/05/29	0	0.00	0	18.40	18.50	0	4,533	0.00%
2023/05/26	6	18.33	0	0.00	18.30	6	4,488	0.13%
2023/05/25	2	18.50	0	18.80	18.65	2	4,433	0.04%
2023/05/24	3	18.60	0	0.00	18.65	3	4,402	0.07%
2023/05/23	4	18.81	0	0.00	19.00	4	4,360	0.09%
2023/05/22	1	19.00	0	0.00	19.05	1	4,315	0.02%
2023/05/19	5	18.98	3	19.20	18.95	2	4,281	0.05%
2023/05/18	5	18.81	0	0.00	19.05	5	4,230	0.12%
2023/05/17	2	18.48	6	19.00	19.00	-4	4,182	-0.10%
2023/05/16	0	0.00	0	18.45	18.55	0	4,094	0.00%
2023/05/15	4	18.29	0	0.00	18.35	4	4,071	0.10%
2023/05/12	4	18.63	0	0.00	18.75	4	4,039	0.10%
2023/05/11	4	18.63	0	0.00	18.50	4	3,990	0.10%
2023/05/10	2	18.78	1	18.90	18.95	1	3,940	0.03%
2023/05/09	1	18.90	0	19.20	18.90	1	3,900	0.03%
2023/05/08	4	19.09	0	0.00	19.05	4	3,874	0.10%
2023/05/05	6	19.21	0	0.00	19.20	6	3,852	0.16%
2023/05/04	4	19.60	0	0.00	19.50	4	3,812	0.10%
2023/05/02	8	19.50	0	0.00	19.50	8	3,840	0.21%
2023/04/26	4	20.35	0	0.00	20.55	4	3,876	0.10%
2023/04/25	1	20.50	2	20.78	20.45	-1	3,877	-0.03%
2023/04/24	3	20.80	0	0.00	20.50	3	3,807	0.08%
2023/04/21	1	20.50	1	20.55	20.50	0	3,758	0.00%
2023/04/20	11.1	20.40	3	20.85	20.30	8.1	3,665	0.22%
2023/04/19	26	21.23	9	20.89	21.15	17	3,577	0.48%
2023/04/13	3	20.45	0	0.00	20.45	3	3,496	0.09%
2023/04/12	1	20.45	0	0.00	20.45	1	3,495	0.03%
2023/04/11	0	0.00	1	20.10	20.15	-1	3,642	-0.03%
2023/04/07	0	0.00	0.1	20.60	20.25	-0.1	3,880	0.00%
2023/04/06	2	20.20	0	0.00	20.10	2	3,989	0.05%
2023/03/31	0	0.00	1	20.90	20.55	-1	4,124	-0.02%
2023/03/27	1	20.75	0	0.00	20.70	1	6,993	0.01%
2023/03/24	1	20.60	20	20.55	20.50	-19	7,598	-0.25%
2023/03/23	1	20.25	0.1	20.40	20.60	0.9	7,711	0.01%
2023/03/20	1	20.15	0	0.00	20.30	1	8,207	0.01%
2023/03/17	0	0.00	0.3	20.40	20.45	-0.3	8,435	0.00%
2023/03/16	4	20.64	0	0.00	20.40	4	8,607	0.05%
2023/03/14	1	20.80	1	21.00	20.95	0	9,141	0.00%
2023/03/13	1	20.85	1.6	21.12	21.15	-0.6	9,607	-0.01%
2023/03/10	3	21.55	3	21.60	21.20	0	9,672	0.00%
2023/03/09	0	0.00	3	22.00	22.05	-3	9,683	-0.03%
2023/03/08	1	22.15	0	0.00	22.20	1	9,749	0.01%
2023/03/03	4	22.48	3.2	22.44	22.45	0.8	9,960	0.01%
2023/03/02	6	22.40	0.3	22.40	22.30	5.7	10,309	0.06%
2023/03/01	3	22.85	1	22.95	22.70	2	10,490	0.02%
2023/02/24	1	23.65	0	0.00	23.45	1	10,809	0.01%
2023/02/23	0.2	23.45	1	23.50	23.55	-0.8	10,985	-0.01%
2023/02/22	3	23.20	0	0.00	23.25	3	11,103	0.03%
2023/02/20	1.4	23.35	0	0.00	23.40	1.4	11,426	0.01%
2023/02/16	0	0.00	1	23.35	23.35	-1	11,834	-0.01%
2023/02/15	0.1	23.20	2	23.30	23.25	-1.9	12,018	-0.02%
2023/02/14	0	0.00	3	23.12	23.15	-3	12,125	-0.02%
2023/02/13	0	0.00	3	22.83	22.85	-3	12,287	-0.02%
2023/02/10	1	22.70	0	0.00	22.55	1	12,425	0.01%
2023/02/08	1	22.90	0	0.00	22.95	1	12,854	0.01%
2023/02/07	2	23.15	0	0.00	23.05	2	12,965	0.02%
2023/02/06	3	23.05	0	0.00	23.00	3	13,074	0.02%
2023/02/03	0	0.00	1	23.45	23.35	-1	13,204	-0.01%
2023/02/02	0	0.00	4	23.39	23.35	-4	13,317	-0.03%
2023/02/01	1.4	23.35	2	23.35	23.35	-0.6	13,510	0.00%
2023/01/31	0	0.00	12	23.18	23.35	-12	13,711	-0.09%
2023/01/30	2.4	22.61	6	22.92	22.75	-3.6	13,662	-0.03%
2023/01/17	0	0.00	1	22.55	22.55	-1	13,590	-0.01%
2023/01/16	1	22.15	4	22.60	22.20	-3	13,690	-0.02%
2023/01/13	5	22.56	3	22.55	22.55	2	13,763	0.01%
2023/01/12	6	22.58	4	22.60	22.65	2	14,051	0.01%
2023/01/11	2	22.40	3	22.40	22.40	-1	14,232	-0.01%
2023/01/10	1.4	22.33	1	22.20	22.30	0.4	14,424	0.00%
2023/01/09	1	22.30	0	0.00	22.35	1	14,483	0.01%
2023/01/06	1	22.10	0	0.00	22.15	1	14,522	0.01%
2023/01/05	3	21.47	1	21.70	21.45	2	14,522	0.01%
2023/01/04	0	0.00	1	21.55	21.45	-1	14,564	-0.01%
2023/01/03	4	20.96	4	21.20	21.35	0	14,639	0.00%
2022/12/30	3	21.42	3	21.33	21.25	0	14,656	0.00%
2022/12/29	4	22.00	14	22.40	21.50	-10	14,687	-0.07%
2022/12/28	4	22.20	1	22.30	22.15	3	14,683	0.02%
2022/12/27	2.5	21.74	4	21.85	21.75	-1.5	14,790	-0.01%
2022/12/26	6	21.33	10.1	21.60	21.60	-4.1	14,892	-0.03%
2022/12/23	1	21.35	2	21.20	21.20	-1	14,861	-0.01%
2022/12/22	8	21.28	2.2	21.28	21.15	5.8	14,763	0.04%
2022/12/21	21	20.90	20	21.13	21.20	1	14,297	0.01%
2022/12/20	24	21.17	5.8	21.92	21.30	18.2	13,524	0.13%
2022/12/19	29	22.72	1.2	24.13	21.95	27.8	12,881	0.22%
2022/12/16	2.4	24.83	1	24.95	24.35	1.4	11,952	0.01%
2022/12/15	3	24.80	5	25.23	25.05	-2	11,357	-0.02%
2022/12/14	0	0.00	2	25.05	25.10	-2	11,272	-0.02%
2022/12/13	1	25.20	6	25.10	24.55	-5	11,092	-0.05%
2022/12/12	2.4	24.24	1	24.80	24.70	1.4	10,847	0.01%
2022/12/09	12	24.79	15	24.70	24.60	-3	10,731	-0.03%
2022/12/08	4.4	24.20	0	0.00	24.45	4.4	10,503	0.04%
2022/12/07	0.4	24.25	1	24.90	24.70	-0.6	10,286	-0.01%
2022/12/06	1	23.50	4	24.26	23.90	-3	9,962	-0.03%
2022/12/05	4	24.18	7	24.71	23.70	-3	9,692	-0.03%
2022/12/02	3	23.70	6.7	23.91	23.90	-3.7	9,215	-0.04%
2022/12/01	0	0.00	1	23.70	23.40	-1	9,159	-0.01%
2022/11/30	1	23.40	3	23.57	23.25	-2	9,077	-0.02%
2022/11/29	5	23.03	1	23.54	23.35	4	8,974	0.04%
2022/11/25	14	23.86	13	23.88	23.55	1	8,842	0.01%
2022/11/24	15.1	23.68	13	23.77	23.65	2.1	8,705	0.02%
2022/11/23	7	24.85	3	24.80	24.70	4	8,353	0.05%
2022/11/22	2.4	24.37	6	24.68	24.70	-3.6	8,208	-0.04%
2022/11/21	1.1	24.05	2.6	23.93	24.10	-1.5	7,856	-0.02%
2022/11/18	0.2	23.45	5	23.49	23.45	-4.8	7,681	-0.06%
2022/11/17	0	0.00	1	23.05	23.10	-1	7,551	-0.01%
2022/11/16	3.7	23.57	20.2	23.99	23.45	-16.5	7,380	-0.22%
2022/11/15	2.1	23.51	2	23.58	23.75	0.1	7,175	0.00%
2022/11/14	20.1	23.15	11	23.37	23.40	9.1	7,049	0.13%
2022/11/11	2	23.10	8	23.14	23.15	-6	6,764	-0.09%
2022/11/10	3.5	22.46	0	0.00	22.50	3.5	6,583	0.05%
2022/11/08	3.5	21.71	0	0.00	21.50	3.5	6,284	0.05%
2022/11/07	1	22.10	2	22.00	22.05	-1	6,191	-0.02%
2022/11/04	6	21.09	9.3	21.26	21.50	-3.3	6,007	-0.05%
2022/11/03	1	20.60	0	0.00	20.45	1	5,758	0.02%
2022/11/01	4	20.90	9	21.04	21.00	-5	5,505	-0.09%
2022/10/31	22.5	20.87	2	20.78	20.40	20.5	5,338	0.38%
2022/10/28	1	20.50	5	20.52	20.55	-4	5,252	-0.08%
2022/10/27	1	20.15	16.3	19.99	20.40	-15.3	5,038	-0.30%
2022/10/26	1	19.50	1.1	19.45	19.40	-0.1	4,816	0.00%
2022/10/24	0	0.00	0.2	19.10	19.25	-0.2	4,635	0.00%
2022/10/21	0	0.00	1	19.30	18.95	-1	4,517	-0.02%
2022/10/20	0	0.00	3	19.60	19.50	-3	4,402	-0.07%
2022/10/19	4	19.35	6	19.51	19.30	-2	4,063	-0.05%
2022/10/18	1	18.85	14	19.03	19.25	-13	3,832	-0.34%
2022/10/17	1	18.25	11	18.35	18.45	-10	3,637	-0.27%
2022/10/14	0	0.00	2.4	18.02	18.05	-2.4	3,561	-0.07%
2022/10/13	5	17.60	5.7	17.16	17.05	-0.7	3,498	-0.02%
2022/10/12	3	18.55	0	0.00	18.20	3	3,403	0.09%
2022/10/11	0	0.00	1	18.75	18.55	-1	3,320	-0.03%
2022/10/07	0	0.00	2.4	18.79	18.95	-2.4	3,236	-0.08%
2022/10/06	4.5	18.88	7	19.16	18.70	-2.5	3,172	-0.08%
2022/10/05	5.5	18.96	9	19.02	18.90	-3.5	3,097	-0.11%
2022/10/04	6.5	18.77	5	18.77	18.85	1.5	2,969	0.05%
2022/10/03	1	18.30	11	17.92	18.30	-10	2,724	-0.37%
2022/09/30	2.6	17.24	3	17.25	17.45	-0.4	2,535	-0.02%
2022/09/29	0	0.00	0.7	16.70	17.00	-0.7	2,494	-0.03%
2022/09/28	1.6	16.68	2	16.58	16.55	-0.4	2,438	-0.01%
2022/09/27	0.3	16.90	0	0.00	16.95	0.3	2,397	0.01%
2022/09/26	2	16.55	1	16.60	16.55	1	2,390	0.04%
2022/09/22	0.6	16.75	0	0.00	17.20	0.6	2,512	0.02%
2022/09/21	0	0.00	24.2	16.93	17.05	-24.2	2,515	-0.96%
2022/09/20	1	16.60	0.3	16.60	16.60	0.7	2,642	0.03%
2022/09/16	7	16.62	1	16.70	16.60	6	2,833	0.21%
2022/09/15	0	0.00	1	16.95	16.85	-1	2,865	-0.03%
2022/09/14	2	16.68	1	16.70	16.75	1	2,923	0.03%
2022/09/13	0	0.00	1	17.30	17.10	-1	2,947	-0.03%
2022/09/12	0	0.00	9	17.00	17.15	-9	3,052	-0.29%
2022/09/08	10	16.65	0	0.00	16.65	10	3,104	0.32%
2022/09/07	3	16.60	4	16.60	16.50	-1	3,131	-0.03%
2022/09/06	2	17.00	3	17.05	17.00	-1	3,108	-0.03%
2022/09/05	2	17.10	1	17.15	17.10	1	3,146	0.03%
2022/09/02	0	0.00	9	17.25	17.20	-9	3,222	-0.28%
2022/08/31	0	0.00	3	17.65	17.60	-3	3,219	-0.09%
2022/08/30	0	0.00	3	17.50	17.50	-3	3,228	-0.09%
2022/08/29	17	17.35	0	0.00	17.30	17	3,217	0.53%
2022/08/25	1	17.90	0	0.00	17.90	1	3,156	0.03%
2022/08/23	3	17.65	0	0.00	17.70	3	3,255	0.09%
2022/08/17	0	0.00	7	18.06	18.10	-7	3,409	-0.21%
2022/08/15	0	0.00	10	17.95	18.10	-10	3,412	-0.29%
2022/08/12	0	0.00	16	17.99	18.00	-16	3,409	-0.47%
2022/08/11	10	17.60	0	0.00	17.55	10	3,374	0.30%
2022/08/10	3	17.20	0	0.00	17.25	3	3,406	0.09%
2022/08/09	3	17.00	25	17.00	17.25	-22	3,426	-0.64%
2022/08/05	0	17.30	10	17.30	17.30	-10	3,485	-0.29%
2022/08/04	6	16.83	1	16.90	16.85	5	3,531	0.14%
2022/08/03	6	17.28	0	0.00	17.20	6	3,552	0.17%
2022/08/02	9	17.50	1	17.45	17.45	8	3,590	0.22%
2022/08/01	0	0.00	6	17.95	17.90	-6	3,634	-0.17%
2022/07/28	8	17.49	6	17.65	17.65	2	3,665	0.05%
2022/07/27	13	17.43	4	17.55	17.55	9	3,670	0.25%
2022/07/26	29	17.62	10	17.58	17.60	19	3,697	0.51%
2022/07/25	3	17.35	1	17.65	17.65	2	3,736	0.05%
2022/07/22	10	17.52	0	0.00	17.50	10	3,777	0.26%
2022/07/21	0	0.00	2	17.65	17.60	-2	3,870	-0.05%
2022/07/19	0	0.00	20	17.56	17.75	-20	4,011	-0.50%
2022/07/18	2	17.55	0	0.00	17.50	2	4,037	0.05%
2022/07/14	0	0.00	6	17.03	17.25	-6	4,165	-0.14%
2022/07/13	0	0.00	2	17.10	17.10	-2	4,189	-0.05%
2022/07/12	6	16.66	3	16.60	16.60	3	4,219	0.07%
2022/07/11	2.6	17.46	1	17.50	17.35	1.6	4,211	0.04%
2022/07/08	0	0.00	16	17.73	17.90	-16	4,221	-0.38%
2022/07/07	0	0.00	16.1	17.63	17.65	-16.1	4,239	-0.38%
2022/07/06	4	17.33	0.1	17.85	17.20	3.9	4,347	0.09%
2022/07/05	14	17.90	17	17.77	17.90	-3	4,418	-0.07%
2022/07/04	0	0.00	12	17.52	17.60	-12	4,454	-0.27%
2022/07/01	20	17.23	25	17.12	17.05	-5	4,541	-0.11%
2022/06/30	7	17.69	1	17.90	17.85	6	4,509	0.13%
2022/06/29	3	18.43	1	18.60	18.55	2	4,453	0.04%
2022/06/28	14	18.94	4.6	19.29	18.75	9.4	4,464	0.21%
2022/06/27	0	0.00	1	21.05	21.10	-1	4,418	-0.02%
2022/06/24	16	20.50	0	0.00	20.25	16	4,448	0.36%
2022/06/23	5	20.34	1	20.25	20.10	4	4,442	0.09%
2022/06/22	5	20.33	9	20.60	20.05	-4	4,458	-0.09%
2022/06/21	1	20.60	6	20.40	20.70	-5	4,483	-0.11%
2022/06/20	7	19.93	5	19.88	19.70	2	4,567	0.04%
2022/06/17	14.1	20.27	0	0.00	20.30	14.1	4,544	0.31%
2022/06/16	1	20.70	20	21.10	20.70	-19	4,611	-0.41%
2022/06/15	1.1	21.25	0	0.00	21.15	1.1	4,775	0.02%
2022/06/14	0	0.00	6.2	21.25	21.30	-6.2	4,881	-0.13%
2022/06/13	9	21.11	0	0.00	21.05	9	4,962	0.18%
2022/06/10	22	22.05	13	21.90	22.00	9	5,044	0.18%
2022/06/07	3	22.25	1	22.25	22.15	2	5,742	0.03%
2022/06/06	2	22.25	0	0.00	22.25	2	5,922	0.03%
2022/06/02	3	22.35	3	22.30	22.25	0	6,600	0.00%
2022/06/01	11	22.64	0	0.00	22.35	11	6,725	0.16%
2022/05/31	3	22.70	0	0.00	22.80	3	6,748	0.04%
2022/05/30	1.5	22.02	4	22.13	22.30	-2.5	6,723	-0.04%
2022/05/27	0	0.00	13	21.52	21.60	-13	6,717	-0.19%
2022/05/26	10	21.14	3	21.38	20.90	7	6,758	0.10%
2022/05/25	7	21.28	0	0.00	21.15	7	6,769	0.10%
2022/05/23	10	21.25	0	0.00	21.20	10	6,924	0.14%
2022/05/20	5	21.13	1	21.10	21.10	4	6,993	0.06%
2022/05/19	0	0.00	2	21.05	21.05	-2	7,089	-0.03%
2022/05/16	2	20.60	0	0.00	20.65	2	7,132	0.03%
2022/05/13	1	20.50	2	20.60	20.55	-1	7,217	-0.01%
2022/05/12	3	20.30	0	0.00	20.20	3	7,256	0.04%
2022/05/11	3	20.77	0	0.00	20.65	3	7,254	0.04%
2022/05/10	30	21.20	46	20.95	21.20	-16	7,253	-0.22%
2022/05/09	14	21.79	0	0.00	21.50	14	7,309	0.19%
2022/05/06	10	22.31	0	0.00	22.35	10	7,339	0.14%
2022/05/05	2	22.90	1	22.85	22.85	1	7,421	0.01%
2022/05/04	2	22.80	2	22.90	22.80	0	7,420	0.00%
2022/05/03	1	22.20	1	22.50	22.40	0	7,514	0.00%
2022/04/29	0	0.00	10	22.61	22.45	-10	7,590	-0.13%
2022/04/28	1	22.05	0	0.00	22.00	1	7,718	0.01%
2022/04/27	14	21.75	1	21.75	21.70	13	7,767	0.17%
2022/04/26	3	22.58	5	22.65	22.55	-2	7,797	-0.03%
2022/04/25	8.5	22.75	2	22.75	22.75	6.5	7,828	0.08%
2022/04/22	3	23.35	2	23.50	23.50	1	7,799	0.01%
2022/04/21	5	23.88	8	23.66	23.75	-3	7,871	-0.04%
2022/04/20	6	23.54	9	23.61	23.00	-3	7,821	-0.04%
2022/04/19	2	23.20	6	23.50	23.45	-4	7,850	-0.05%
2022/04/18	7	23.21	2	23.10	23.10	5	7,845	0.06%
2022/04/15	13	23.93	0	0.00	23.75	13	7,805	0.17%
2022/04/14	0	0.00	1	24.30	24.25	-1	7,842	-0.01%
2022/04/13	6	24.22	5	24.34	24.15	1	7,895	0.01%
2022/04/12	12	24.11	34	23.98	24.00	-22	7,893	-0.28%
2022/04/11	1	25.00	19.3	25.26	24.75	-18.3	7,825	-0.23%
2022/04/07	6	24.84	28	24.85	24.60	-22	7,747	-0.28%
2022/04/06	1.1	25.40	1	25.50	25.45	0.1	7,688	0.00%
2022/04/01	0.1	25.30	0	0.00	25.50	0.1	7,671	0.00%
2022/03/31	0.1	25.38	3	25.37	25.20	-2.9	7,687	-0.04%
2022/03/30	3.1	25.76	35	25.69	25.75	-31.9	7,653	-0.42%
2022/03/29	19.2	25.54	4	25.68	25.70	15.2	7,636	0.20%
2022/03/28	0.1	24.90	3	24.72	25.00	-3	7,604	-0.04%
2022/03/25	2	25.10	7	25.22	25.30	-5	7,626	-0.07%
2022/03/24	9.1	25.41	2	25.40	25.40	7.1	7,629	0.09%
2022/03/23	25.1	25.70	2	25.70	25.75	23.1	7,666	0.30%
2022/03/22	21	25.43	1	25.55	25.45	20	7,605	0.26%
2022/03/21	30.1	25.50	9	25.44	25.50	21.1	7,573	0.28%
2022/03/18	9.2	25.00	5	25.32	25.50	4.2	7,575	0.06%
2022/03/17	7	24.84	2	24.85	24.80	5	7,437	0.07%
2022/03/16	4	24.45	9	24.41	24.30	-5	7,507	-0.07%
2022/03/15	7	24.47	6	24.73	24.30	1	7,440	0.01%
2022/03/14	2	24.70	0	0.00	24.70	2	7,381	0.03%
2022/03/11	16	24.56	10	24.55	24.50	6	7,372	0.08%
2022/03/10	1.2	24.08	3	24.07	24.10	-1.8	7,183	-0.03%
2022/03/09	9.2	23.16	6	23.08	23.25	3.2	6,984	0.05%
2022/03/08	19.2	23.79	55	23.85	23.40	-35.8	6,901	-0.52%
2022/03/07	30	22.80	8	22.94	22.80	22	6,296	0.35%
2022/03/04	11	23.18	0	0.00	23.00	11	6,338	0.17%
2022/03/03	3	23.60	10	23.60	23.60	-7	6,439	-0.11%
2022/03/02	23	23.62	2	23.65	23.65	21	6,537	0.32%
2022/03/01	0	0.00	17	23.35	23.45	-17	6,689	-0.25%
2022/02/25	5	22.80	11	22.79	22.90	-6	6,845	-0.09%
2022/02/24	6.2	22.79	20	22.86	22.70	-13.8	6,924	-0.20%
2022/02/23	2	23.43	7	23.47	23.35	-5	6,976	-0.07%
2022/02/22	5	23.38	11	23.47	23.15	-6	7,200	-0.08%
2022/02/21	8	23.60	15	23.61	23.70	-7	7,369	-0.09%
2022/02/18	2	22.65	1	23.00	22.95	1	7,412	0.01%
2022/02/17	6	23.03	4	23.11	23.00	2	7,669	0.03%
2022/02/16	6	22.93	0	0.00	22.95	6	7,787	0.08%
2022/02/15	3	22.65	1	22.75	22.50	2	8,320	0.02%
2022/02/14	13	23.05	0	0.00	22.90	13	8,915	0.15%
2022/02/11	8	23.70	5	23.70	23.65	3	9,052	0.03%
2022/02/10	10	24.00	0	0.00	23.85	10	9,364	0.11%
2022/02/09	3	23.77	2	24.15	24.05	1	9,543	0.01%
2022/02/08	6	24.10	1	24.25	24.00	5	9,493	0.05%
2022/02/07	1	23.10	9	23.79	23.75	-8	9,520	-0.08%
2022/01/26	1	23.10	0	0.00	23.05	1	9,509	0.01%
2022/01/25	4	23.20	4	23.10	23.10	0	9,610	0.00%
2022/01/24	27	23.51	0	0.00	23.65	27	9,596	0.28%
2022/01/21	6	24.86	3	24.45	24.35	3	9,579	0.03%
2022/01/20	0	0.00	10	25.47	25.45	-10	9,499	-0.11%
2022/01/19	0	0.00	49.3	25.19	25.20	-49.3	9,477	-0.52%
2022/01/18	14	24.90	5	24.83	24.65	9	9,465	0.10%
2022/01/17	13	24.52	9	24.78	25.00	4	9,508	0.04%
2022/01/14	49	24.74	8	24.88	24.90	41	9,633	0.43%
2022/01/13	2	25.55	2	25.55	25.40	0	9,643	0.00%
2022/01/12	12	25.33	0	0.00	25.20	12	9,739	0.12%
2022/01/11	0	0.00	6	25.95	25.65	-6	9,892	-0.06%
2022/01/10	2	25.88	14	25.93	25.80	-12	10,008	-0.12%
2022/01/07	23	25.59	8	25.45	25.50	15	10,141	0.15%
2022/01/06	14	26.26	2	26.50	25.90	12	10,269	0.12%
2022/01/05	26	26.06	0	0.00	26.05	26	10,345	0.25%
2022/01/04	8	26.26	0	0.00	26.20	8	10,473	0.08%
2022/01/03	1	26.75	0	0.00	26.60	1	10,577	0.01%
2021/12/30	1	26.90	10	26.85	26.75	-9	10,812	-0.08%
2021/12/29	1.1	26.93	0	0.00	26.75	1.1	11,036	0.01%
2021/12/28	0	0.00	0.4	26.80	26.75	-0.4	11,273	0.00%
2021/12/27	0	0.00	15	26.82	26.75	-15	11,540	-0.13%
2021/12/24	1	26.65	20	26.60	26.60	-19	11,889	-0.16%
2021/12/23	1	26.80	1	26.55	26.55	0	12,089	0.00%
2021/12/22	0	0.00	33	26.47	26.40	-33	12,239	-0.27%
2021/12/21	6	25.82	30	25.85	26.10	-24	12,467	-0.19%
2021/12/20	15	26.03	1	26.20	26.00	14	12,613	0.11%
2021/12/17	31	26.19	8	26.06	25.80	23	12,888	0.18%
2021/12/16	5	25.50	20	25.50	25.50	-15	13,033	-0.11%
2021/12/15	0	0.00	1	25.65	25.55	-1	13,317	-0.01%
2021/12/14	3	25.85	49	25.64	25.60	-46	13,554	-0.34%
2021/12/13	5	26.08	5	26.15	26.05	0	13,652	0.00%
2021/12/10	27	26.28	1	26.45	26.15	26	13,798	0.19%
2021/12/09	6	26.91	1	27.00	26.90	5	13,923	0.04%
2021/12/08	2	27.05	0	0.00	26.90	2	14,150	0.01%
2021/12/07	6	26.98	8	27.19	26.95	-2	14,306	-0.01%
2021/12/06	2	26.73	85	26.88	26.90	-83	14,510	-0.57%
2021/12/03	4	26.66	8	26.91	26.55	-4	14,604	-0.03%
2021/12/02	9	26.41	3	26.42	26.35	6	14,703	0.04%
2021/12/01	3	26.35	3	26.70	26.85	0	14,853	0.00%
2021/11/30	85	26.73	5	26.74	26.70	80	14,958	0.53%
2021/11/29	18	25.78	56	26.04	26.05	-38	15,133	-0.25%
2021/11/26	9	26.47	23	26.35	26.40	-14	15,271	-0.09%
2021/11/25	35	26.71	6	26.73	26.60	29	15,658	0.19%
2021/11/24	23	26.79	13	26.92	27.00	10	15,961	0.06%
2021/11/23	14	27.01	1.2	27.01	26.95	12.8	16,079	0.08%
2021/11/22	26	27.41	8.3	27.22	27.35	17.7	16,256	0.11%
2021/11/19	12	26.79	1	26.80	26.50	11	16,278	0.07%
2021/11/18	2	27.35	3	27.57	27.05	-1	16,436	-0.01%
2021/11/17	16	27.03	7	27.00	26.90	9	16,658	0.05%
2021/11/16	8.1	27.25	3	27.67	27.05	5.1	16,949	0.03%
2021/11/15	5.1	27.65	3	27.75	27.50	2.1	17,404	0.01%
2021/11/12	91	28.10	52	28.19	27.80	39	17,801	0.22%
2021/11/11	59	29.32	99	28.96	29.05	-40	17,703	-0.23%
2021/11/10	3	27.92	0	0.00	27.80	3	17,393	0.02%
2021/11/09	16	27.77	1	27.70	27.75	15	17,732	0.08%
2021/11/08	1	28.00	2	28.20	28.65	-1	17,604	-0.01%
2021/11/05	1	27.55	3	27.80	27.75	-2	17,811	-0.01%
2021/11/04	2	28.18	2	28.20	27.45	0	18,290	0.00%
2021/11/03	3	27.55	1	27.85	27.65	2	18,493	0.01%
2021/11/02	7	27.83	4	28.19	27.40	3	18,915	0.02%
2021/11/01	1	27.80	0.6	27.98	27.85	0.4	19,148	0.00%
2021/10/29	2	27.55	1	27.35	27.30	1	19,308	0.01%
2021/10/28	1	27.35	0.1	27.35	27.50	0.9	19,508	0.00%
2021/10/27	0	0.00	8	27.55	27.70	-8	19,733	-0.04%
2021/10/26	2	28.20	3	28.47	27.95	-1	20,168	0.00%
2021/10/25	10	27.80	9	27.74	28.10	1	20,599	0.00%
2021/10/22	1	27.20	0.2	27.50	27.20	0.8	21,288	0.00%
2021/10/21	65	28.52	0	0.00	28.55	65	22,008	0.30%
2021/10/20	6	28.27	6	28.27	28.35	0	22,615	0.00%
2021/10/19	36	28.16	15	28.13	28.35	21	23,093	0.09%
2021/10/18	5	27.05	6	27.35	27.60	-1	24,006	0.00%
2021/10/15	2	27.55	2	27.70	27.75	0	25,115	0.00%
2021/10/14	0	0.00	15	27.18	27.25	-15	25,970	-0.06%
2021/10/13	1	26.35	3	26.38	26.40	-2	27,156	-0.01%
2021/10/12	12	26.81	13	27.11	27.10	-1	28,949	0.00%
2021/10/08	17	27.65	14	28.29	27.50	3	29,958	0.01%
2021/10/07	6	27.30	10	27.58	27.75	-4	32,130	-0.01%
2021/10/06	18	27.11	8	26.74	26.95	10	33,230	0.03%
2021/10/05	5	27.56	5	27.58	27.90	0	34,144	0.00%
2021/10/04	29	27.99	38	27.86	27.25	-9	35,785	-0.03%
2021/10/01	9	28.58	15	28.06	27.90	-6	38,498	-0.02%
2021/09/30	5	29.50	11	29.53	29.60	-6	41,020	-0.01%
2021/09/29	11	29.80	10	29.41	29.70	1	43,139	0.00%
2021/09/28	22.1	29.85	5	30.05	29.90	17.1	43,904	0.04%
2021/09/27	3	30.90	1	30.85	30.90	2	45,468	0.00%
2021/09/24	3	30.75	0	0.00	30.40	3	49,160	0.01%
2021/09/23	9	30.98	1	31.45	31.05	8	50,227	0.02%
2021/09/22	6.3	30.47	10.3	30.54	30.45	-4	50,615	-0.01%
2021/09/17	5.2	31.92	1	32.00	31.65	4.2	51,348	0.01%
2021/09/16	16.4	32.42	1	32.50	32.35	15.4	51,969	0.03%
2021/09/15	0.3	32.50	2	32.83	33.00	-1.7	52,709	0.00%
2021/09/14	17	32.78	35	32.41	32.45	-18	53,260	-0.03%
2021/09/13	11	33.47	12	33.50	33.35	-1	53,856	0.00%
2021/09/10	22	33.75	2	33.63	33.60	20	54,444	0.04%
2021/09/09	24	33.52	18	33.29	33.35	6	54,851	0.01%
2021/09/08	7	34.51	7	34.84	34.15	0	54,949	0.00%
2021/09/07	1	34.60	3	34.40	34.20	-2	55,213	0.00%
2021/09/06	24	34.71	31.1	34.59	34.00	-7.1	55,517	-0.01%
2021/09/03	25	35.86	45	35.86	35.80	-20	55,875	-0.04%
2021/09/02	32	35.47	42	35.66	35.25	-10	56,773	-0.02%
2021/09/01	29	36.24	35	36.72	35.90	-6	57,014	-0.01%
2021/08/31	49	36.39	30	36.15	36.05	19	57,241	0.03%
2021/08/30	33.1	36.63	57.3	36.98	37.65	-24.2	58,326	-0.04%
2021/08/27	49	35.70	56	35.93	35.80	-7	59,544	-0.01%
2021/08/26	13	35.14	14	35.32	35.05	-1	60,998	0.00%
2021/08/25	4	34.60	1	34.10	34.95	3	62,475	0.00%
2021/08/24	37	34.64	39	34.59	34.70	-2	63,137	0.00%
2021/08/23	4	33.70	14	34.09	34.55	-10	64,805	-0.02%
2021/08/20	5	32.30	13	32.30	32.35	-8	65,756	-0.01%
2021/08/19	65.5	32.50	22	32.10	31.55	43.5	66,043	0.07%
2021/08/18	21	33.63	12	33.45	34.40	9	65,847	0.01%
2021/08/17	39.1	33.79	31	33.44	32.45	8.1	66,268	0.01%
2021/08/16	6	34.59	17	34.61	34.95	-11	66,948	-0.02%
2021/08/13	34.2	35.53	45.5	35.54	34.45	-11.3	67,784	-0.02%
2021/08/12	3	37.15	3	37.25	37.25	0	68,500	0.00%
2021/08/11	92	37.76	88	37.23	37.20	4	70,010	0.01%
2021/08/10	41	38.71	17	38.41	37.70	24	70,882	0.03%
2021/08/09	73	39.01	76	39.34	39.15	-3	71,589	0.00%
2021/08/06	25	38.70	32	39.19	38.55	-7	72,737	-0.01%
2021/08/05	10	38.28	0	0.00	38.15	10	74,155	0.01%
2021/08/04	7	39.04	15	39.28	39.30	-8	75,459	-0.01%
2021/08/03	9	38.75	6	38.95	39.15	3	79,185	0.00%
2021/08/02	9	38.52	11	38.90	39.30	-2	80,611	0.00%
2021/07/30	29	38.72	6	39.28	38.10	23	82,086	0.03%
2021/07/29	29	38.88	26.2	39.05	39.50	2.8	83,693	0.00%
2021/07/28	45.2	37.62	51	37.32	37.20	-5.8	84,373	-0.01%
2021/07/27	39	38.96	20	39.24	38.30	19	84,998	0.02%
2021/07/26	53	40.49	18	40.98	40.50	35	85,907	0.04%
2021/07/23	21	41.84	58	41.54	42.15	-37	87,229	-0.04%
2021/07/22	55.1	42.94	25.1	42.71	41.20	30	87,746	0.03%
2021/07/21	40	44.41	37	44.58	44.00	3	87,965	0.00%
2021/07/20	50	43.67	24.1	43.99	43.35	25.9	87,506	0.03%
2021/07/19	71.6	46.60	58.1	46.76	45.80	13.5	87,340	0.02%
2021/07/16	55	44.95	137.6	45.13	46.00	-82.5	88,075	-0.09%	大賣/
2021/07/15	86.5	42.65	49	42.88	43.20	37.5	87,269	0.04%
2021/07/14	127	43.29	149.9	43.02	43.40	-22.9	86,777	-0.03%	大買/大賣/
2021/07/13	55.1	41.65	193	41.66	40.90	-137.9	85,764	-0.16%	大賣/鉅額交易
2021/07/12	58.1	40.74	65	41.01	40.45	-6.9	85,557	-0.01%
2021/07/09	130.4	40.33	37	39.85	39.20	93.4	84,845	0.11%	大買/
2021/07/08	178.1	41.93	158.2	42.53	43.10	20	83,403	0.02%	大買/大賣/
2021/07/07	202.2	40.18	103	40.32	40.30	99.2	81,113	0.12%	大買/大賣/
2021/07/06	39	38.56	133.7	39.43	40.25	-94.7	78,677	-0.12%	大賣/
2021/07/05	44.1	36.84	32	36.82	36.60	12.1	76,522	0.02%
2021/07/02	106	38.19	92.2	38.73	37.35	13.8	75,877	0.02%	大買/
2021/07/01	212.4	39.08	157.2	39.17	37.70	55.2	74,873	0.07%	大買/大賣/
2021/06/30	5.2	35.62	66.3	36.45	37.40	-61.1	72,054	-0.08%
2021/06/29	46	34.28	58	34.25	34.00	-12	70,931	-0.02%
2021/06/28	72	34.26	47	34.18	35.20	25	70,449	0.04%
2021/06/25	97.1	34.12	60	34.14	34.55	37.1	69,656	0.05%
2021/06/24	27.2	33.25	31	33.66	33.10	-3.8	68,905	-0.01%
2021/06/23	33	32.60	63.5	32.66	33.05	-30.5	67,978	-0.04%
2021/06/22	57	32.66	63	32.43	32.20	-6	67,294	-0.01%
2021/06/21	33.2	31.03	11	30.77	30.80	22.2	66,446	0.03%
2021/06/18	14.2	32.70	8	32.79	32.50	6.2	65,645	0.01%
2021/06/17	14.5	32.84	11	33.29	33.35	3.5	65,077	0.01%
2021/06/16	23.3	33.74	13	33.88	33.15	10.3	64,723	0.02%
2021/06/15	23	33.44	44	33.88	34.20	-21	64,394	-0.03%
2021/06/11	31.2	33.97	29	33.95	33.50	2.2	64,026	0.00%
2021/06/10	68.3	33.93	71	33.29	34.25	-2.7	63,629	0.00%
2021/06/09	37.5	34.77	40	34.67	34.45	-2.5	62,836	0.00%
2021/06/08	70.3	35.63	55	35.68	35.30	15.3	62,526	0.02%
2021/06/07	58	36.36	64	36.74	35.50	-6	62,135	-0.01%
2021/06/04	106.2	36.86	124.3	36.96	36.75	-18.1	60,710	-0.03%	大買/大賣/
2021/06/03	86	36.58	64	36.51	36.40	22	59,195	0.04%
2021/06/02	103	35.40	66.1	35.26	35.30	37	57,617	0.06%	大買/
2021/06/01	28	33.64	19	33.79	33.75	9	56,057	0.02%
2021/05/31	75	34.06	48.1	34.19	32.90	26.9	55,610	0.05%
2021/05/28	11.2	30.97	43.5	31.59	32.45	-32.3	54,011	-0.06%
2021/05/27	24.2	30.01	15	29.95	29.50	9.2	53,045	0.02%
2021/05/26	5	30.18	7	30.26	30.40	-2	52,601	0.00%
2021/05/25	28	30.18	75	30.12	30.45	-47	52,218	-0.09%
2021/05/24	66	30.38	39.2	30.31	29.55	26.8	51,465	0.05%
2021/05/21	23	28.73	52	28.98	29.65	-29	50,876	-0.06%
2021/05/20	59	27.91	27	28.90	27.80	32	49,833	0.06%
2021/05/19	70	29.36	43	29.85	29.50	27	48,816	0.06%
2021/05/18	16.2	27.87	16.5	28.07	28.40	-0.3	47,309	0.00%
2021/05/17	31.5	26.33	32	26.09	25.85	-0.5	46,170	0.00%
2021/05/14	33.3	31.92	54	30.41	28.70	-20.7	45,017	-0.05%
2021/05/13	65	32.29	35	32.17	31.85	30	43,600	0.07%
2021/05/12	84	37.58	52	38.89	35.35	32	41,823	0.08%
2021/05/11	226.3	38.73	266.2	39.12	39.25	-39.9	40,308	-0.10%	大買/大賣/
2021/05/10	86.3	36.16	124.1	36.30	36.95	-37.8	36,557	-0.10%	大賣/
2021/05/07	50	33.34	15	33.02	33.60	35	34,999	0.10%
2021/05/06	92	33.44	87.2	34.18	34.75	4.8	33,381	0.01%
2021/05/05	22	32.20	33	30.61	31.60	-11	31,406	-0.04%
2021/05/04	28.1	33.14	25.2	32.49	31.05	2.9	30,336	0.01%
2021/05/03	66.3	35.15	41	35.16	34.45	25.3	29,190	0.09%
2021/04/29	76.1	33.95	68	33.58	33.85	8.1	27,591	0.03%
2021/04/28	23	31.80	64	31.90	32.85	-41	25,761	-0.16%
2021/04/27	100.4	29.75	134	30.02	29.90	-33.6	24,932	-0.13%	大賣/
2021/04/26	74.2	28.95	23	28.89	28.80	51.2	23,814	0.21%
2021/04/23	47	28.02	7	28.00	28.00	40	23,299	0.17%
2021/04/22	60.3	29.46	31	29.38	28.10	29.3	22,716	0.13%
2021/04/21	17	26.48	62	27.15	28.35	-45	20,821	-0.22%
2021/04/20	62	25.44	77.3	25.45	25.80	-15.3	20,179	-0.08%
2021/04/19	73	25.89	67	25.98	26.30	6	19,834	0.03%
2021/04/16	52.3	24.22	31	24.22	24.85	21.3	18,680	0.11%
2021/04/15	21	23.44	13	22.96	23.15	8	17,919	0.04%
2021/04/14	15	22.94	41	22.93	23.10	-26	17,842	-0.15%
2021/04/13	20	23.32	29	23.16	22.35	-9	17,969	-0.05%
2021/04/12	41	22.14	39	22.47	22.30	2	18,304	0.01%
2021/04/09	16	21.50	8	21.65	21.60	8	19,133	0.04%
2021/04/08	20.1	21.53	20	21.68	21.90	0.1	19,641	0.00%
2021/04/07	65	22.31	5	22.19	21.80	60	19,431	0.31%
2021/04/06	9	21.22	24	21.86	22.40	-15	18,723	-0.08%
2021/04/01	10	20.30	31	20.47	20.40	-21	17,819	-0.12%
2021/03/31	4	19.95	17	20.07	19.90	-13	17,789	-0.07%
2021/03/30	10	19.81	3	20.00	19.80	7	17,743	0.04%
2021/03/29	0.1	19.70	17	19.68	19.65	-16.9	17,588	-0.10%
2021/03/26	5	19.35	1	19.45	19.35	4	17,770	0.02%
2021/03/25	17	19.24	6	19.48	19.15	11	18,091	0.06%
2021/03/24	9	19.02	0	0.00	19.05	9	18,403	0.05%
2021/03/23	6	19.17	0	0.00	19.15	6	19,070	0.03%
2021/03/22	0	0.00	24	19.42	19.50	-24	19,916	-0.12%
2021/03/19	3	19.15	0	0.00	19.15	3	20,370	0.01%
2021/03/18	15	19.33	13	19.48	19.60	2	20,565	0.01%
2021/03/17	5	19.21	5	19.43	19.20	0	20,635	0.00%
2021/03/16	12	19.68	2	20.05	19.30	10	20,825	0.05%
2021/03/15	39	19.93	0	0.00	19.85	39	20,802	0.19%
2021/03/12	8	20.10	51	20.37	20.45	-43	20,736	-0.21%
2021/03/11	11	19.90	4	19.99	19.85	7	21,177	0.03%
2021/03/10	15	19.81	5	19.99	19.80	10	21,575	0.05%
2021/03/09	1	19.90	6	19.97	20.20	-5	21,528	-0.02%
2021/03/08	9	19.72	24	20.20	19.80	-15	21,526	-0.07%
2021/03/05	20	19.76	1	19.90	19.55	19	21,721	0.09%
2021/03/04	18	20.00	22	20.45	20.00	-4	22,034	-0.02%
2021/03/03	0	0.00	38	20.16	20.30	-38	22,040	-0.17%
2021/03/02	26	19.48	3	20.68	19.20	23	21,870	0.11%
2021/02/26	14	19.79	30	19.94	20.00	-16	21,713	-0.07%
2021/02/25	0	0.00	4	19.85	19.75	-4	21,632	-0.02%
2021/02/24	13	19.35	0	0.00	19.55	13	21,778	0.06%
2021/02/23	15	19.42	38	19.48	19.45	-23	21,815	-0.11%
2021/02/22	3	18.47	11	18.54	18.75	-8	21,543	-0.04%
2021/02/19	18	18.26	12	18.58	18.35	6	21,611	0.03%
2021/02/18	4	18.14	8	18.36	18.20	-4	21,752	-0.02%
2021/02/17	0	0.00	5	17.58	17.80	-5	21,638	-0.02%
2021/02/05	0	0.00	2	17.05	16.95	-2	21,555	-0.01%
2021/02/04	0	0.00	13	16.94	16.95	-13	21,628	-0.06%
2021/02/02	0	0.00	6	16.82	16.75	-6	22,135	-0.03%
2021/02/01	9	16.20	8	16.49	16.20	1	22,245	0.00%
2021/01/29	12	16.01	2	15.90	15.95	10	22,281	0.04%
2021/01/28	2	16.15	12	16.19	16.20	-10	22,604	-0.04%
2021/01/27	9	16.83	1	16.90	16.75	8	22,495	0.04%
2021/01/26	3	17.08	1	17.00	17.00	2	22,473	0.01%
2021/01/25	2	17.60	24	17.84	17.80	-22	22,321	-0.10%
2021/01/22	2	16.70	6	17.03	17.30	-4	22,079	-0.02%
2021/01/21	9	16.77	9	16.57	16.80	0	21,889	0.00%
2021/01/20	21	16.79	9	16.80	16.70	12	21,739	0.06%
2021/01/19	5	17.80	1	17.50	17.60	4	21,508	0.02%
2021/01/18	17	17.09	2	17.23	17.25	15	21,354	0.07%
2021/01/15	7	17.48	5	17.45	17.65	2	21,092	0.01%
2021/01/14	55	18.05	38	18.00	18.10	17	20,839	0.08%
2021/01/13	33	18.27	35	18.26	18.55	-2	20,723	-0.01%
2021/01/12	23	17.54	102	17.63	17.45	-79	20,302	-0.39%	大賣/
2021/01/11	18	18.31	3	18.20	18.30	15	19,988	0.08%
2021/01/08	15	18.35	32	18.25	18.30	-17	19,855	-0.09%
2021/01/07	29	19.12	108	19.09	18.85	-79	19,546	-0.40%	大賣/
2021/01/06	129	20.26	101	19.67	19.45	28	19,415	0.14%	大買/大賣/
2021/01/05	177	20.86	64	20.65	20.60	113	18,858	0.60%	大買/鉅額交易
2021/01/04	84	20.83	49	20.93	21.45	35	18,153	0.19%
2020/12/31	36	18.98	54	19.13	19.50	-18	16,888	-0.11%
2020/12/30	3	18.60	26	18.52	18.55	-23	16,215	-0.14%
2020/12/29	8	18.75	6	18.67	18.40	2	16,150	0.01%
2020/12/28	10	18.29	0	0.00	18.65	10	15,974	0.06%
2020/12/25	6	18.02	3	18.42	18.10	3	15,916	0.02%
2020/12/24	24	18.30	4	18.05	18.10	20	15,701	0.13%
2020/12/23	9	18.29	3	18.22	18.30	6	15,699	0.04%
2020/12/22	53	19.04	38	18.86	18.45	15	15,730	0.10%
2020/12/21	15	19.19	3	19.22	19.00	12	15,633	0.08%
2020/12/18	1	18.80	6	19.27	18.80	-5	15,354	-0.03%
2020/12/17	19	18.94	7	18.93	19.20	12	15,254	0.08%
2020/12/16	2	18.85	34	18.86	18.85	-32	14,647	-0.22%
2020/12/15	88	17.77	103	18.40	17.65	-15	13,861	-0.11%	大賣/
2020/12/14	16	17.43	45	17.82	17.90	-29	13,673	-0.21%
2020/12/11	1	17.20	2	17.10	17.10	-1	13,454	-0.01%
2020/12/10	11	17.63	0	0.00	17.45	11	13,349	0.08%
2020/12/09	12	17.54	5	17.53	17.70	7	13,274	0.05%
2020/12/08	8	17.86	1	17.70	17.80	7	13,711	0.05%
2020/12/07	29	18.76	23	18.72	17.90	6	14,576	0.04%
2020/12/04	18	17.84	2	18.28	18.40	16	14,060	0.11%
2020/12/03	8	17.52	32	17.47	17.25	-24	13,758	-0.17%
2020/12/02	9	17.74	0	0.00	17.45	9	14,226	0.06%
2020/12/01	31	17.52	7	17.36	17.30	24	15,026	0.16%
2020/11/30	23	18.23	23	18.53	17.95	0	15,421	0.00%
2020/11/27	1	17.00	5	16.83	17.10	-4	14,937	-0.03%
2020/11/26	4	16.28	4	16.31	16.55	0	14,561	0.00%
2020/11/25	4	15.79	12	15.84	15.95	-8	14,366	-0.06%
2020/11/24	33	15.53	11	15.74	15.40	22	14,158	0.16%
2020/11/23	15	15.94	59	16.02	15.80	-44	14,101	-0.31%
2020/11/20	12	15.57	13	15.72	15.95	-1	13,860	-0.01%
2020/11/19	77	15.34	5	15.50	15.30	72	13,751	0.52%
2020/11/18	11	15.19	51	14.96	15.25	-40	13,508	-0.30%
2020/11/17	60	14.49	28	14.69	15.20	32	13,350	0.24%
2020/11/16	8	14.43	18	14.48	14.35	-10	13,322	-0.08%
2020/11/13	0	0.00	5	14.00	14.00	-5	13,989	-0.04%
2020/11/12	19	14.30	2	14.05	14.05	17	14,458	0.12%
2020/11/11	16	14.38	14	14.56	14.60	2	14,343	0.01%
2020/11/10	2	14.10	14	14.31	14.10	-12	14,122	-0.08%
2020/11/09	6	13.88	0	0.00	13.80	6	13,705	0.04%
2020/11/06	0	0.00	8	13.49	13.55	-8	13,784	-0.06%
2020/11/05	1	13.20	35	13.18	13.15	-34	14,373	-0.24%
2020/11/04	11	12.86	1	13.00	12.90	10	13,909	0.07%
2020/11/03	0	0.00	5	12.90	12.95	-5	13,849	-0.04%
2020/10/30	5	12.30	0	0.00	12.55	5	13,791	0.04%
2020/10/29	1	12.45	2	12.40	12.50	-1	13,725	-0.01%
2020/10/28	2	12.90	2	12.75	12.65	0	13,696	0.00%
2020/10/27	4	12.90	2	13.10	12.90	2	13,635	0.01%
2020/10/26	0	0.00	1	13.05	13.00	-1	13,625	-0.01%
2020/10/23	0	0.00	8	12.88	12.75	-8	13,538	-0.06%
2020/10/22	6	12.80	0	0.00	12.80	6	13,558	0.04%
2020/10/20	0	0.00	1	12.70	12.80	-1	13,480	-0.01%
2020/10/16	5	12.90	0	0.00	12.80	5	13,626	0.04%
2020/10/15	9	13.06	8	13.19	12.95	1	13,638	0.01%
2020/10/14	3	13.20	14	13.11	13.15	-11	13,563	-0.08%
2020/10/13	5	12.66	0	0.00	12.70	5	13,351	0.04%
2020/10/12	8	13.03	7	13.01	13.00	1	13,575	0.01%
2020/10/05	2	12.15	0	0.00	12.30	2	13,053	0.02%
2020/09/30	1	12.15	3	12.30	12.15	-2	13,063	-0.02%
2020/09/29	0	0.00	1	12.00	12.10	-1	13,097	-0.01%
2020/09/28	0	0.00	1	12.00	12.30	-1	13,057	-0.01%
2020/09/25	6	12.03	0	0.00	11.70	6	12,950	0.05%
2020/09/24	2	12.05	0	0.00	11.95	2	12,775	0.02%
2020/09/23	4	12.99	0	0.00	12.75	4	12,534	0.03%
2020/09/22	1	13.10	0	0.00	13.00	1	12,447	0.01%
2020/09/21	1	12.95	1	12.95	12.95	0	12,159	0.00%
2020/09/18	2	13.40	0	0.00	13.30	2	12,205	0.02%
2020/09/17	0	0.00	13	13.40	13.40	-13	12,090	-0.11%
2020/09/16	2	13.00	2	12.90	12.90	0	12,016	0.00%
2020/09/14	0	0.00	1	13.10	13.05	-1	11,917	-0.01%
2020/09/11	16	13.26	0	0.00	13.00	16	11,714	0.14%
2020/09/10	2	13.48	3	13.22	13.55	-1	11,146	-0.01%
2020/09/09	2	12.35	0	0.00	12.35	2	10,095	0.02%
2020/09/08	5	12.50	11	12.46	12.45	-6	10,085	-0.06%
2020/09/07	19	12.73	17	12.83	12.90	2	9,906	0.02%
2020/09/04	39	12.76	28	12.86	13.00	11	9,420	0.12%
2020/09/03	9	12.27	16	12.13	12.35	-7	8,686	-0.08%
2020/08/31	0	0.00	2	11.40	11.50	-2	7,953	-0.03%
2020/08/27	0	0.00	11	11.21	11.20	-11	8,025	-0.14%
2020/08/26	2	11.10	2	11.15	11.15	0	7,870	0.00%
2020/08/25	0	0.00	3	11.05	11.05	-3	7,801	-0.04%
2020/08/24	1	11.00	5	11.15	11.00	-4	7,610	-0.05%
2020/08/21	10	11.05	0	0.00	10.90	10	7,552	0.13%
2020/08/20	8	11.47	5	11.00	10.80	3	7,453	0.04%
2020/08/19	17	11.83	8	11.98	11.65	9	7,098	0.13%
2020/08/18	10	11.09	4.3	11.33	11.55	5.7	6,292	0.09%
2020/08/14	0	0.00	3	10.40	10.55	-3	5,691	-0.05%
2020/08/12	10	10.63	2	10.58	10.45	8	5,612	0.14%
2020/08/11	0	0.00	34	10.83	11.15	-34	5,261	-0.65%
2020/08/10	5	10.05	0	0.00	10.15	5	4,411	0.11%
2020/08/07	5	10.05	0	0.00	10.05	5	4,396	0.11%
2020/08/06	5	10.05	0	0.00	10.10	5	4,390	0.11%
2020/07/31	0	0.00	20	10.05	10.10	-20	4,321	-0.46%
2020/07/30	0	0.00	13	10.05	10.00	-13	4,321	-0.30%
2020/07/29	1	9.85	15	10.02	9.81	-14	4,246	-0.33%
2020/07/24	0	0.00	20	10.10	10.15	-20	4,202	-0.48%
2020/07/23	21	10.50	0	0.00	10.40	21	4,152	0.51%
2020/07/22	4	10.54	12	10.72	10.70	-8	4,109	-0.19%
2020/07/20	0	0.00	2	10.00	10.05	-2	3,799	-0.05%
2020/07/16	12	10.58	15	10.32	10.40	-3	3,745	-0.08%
2020/07/14	0	0.00	10	9.85	9.85	-10	3,438	-0.29%
2020/07/10	0	0.00	67	9.85	9.81	-67	3,458	-1.94%
2020/07/09	0	0.00	90	10.00	10.00	-90	3,431	-2.62%
2020/07/08	5	10.15	2	10.13	10.10	3	3,397	0.09%
2020/07/07	5	10.00	0	0.00	10.00	5	3,224	0.16%
2020/07/06	0	0.00	57	10.00	10.00	-57	3,224	-1.77%
2020/07/02	5	9.92	0	0.00	9.93	5	3,243	0.15%
2020/07/01	10	9.97	1	9.98	9.91	9	3,248	0.28%
2020/06/29	5	9.90	5	9.88	9.94	0	3,234	0.00%
2020/06/23	0	0.00	2	10.20	10.10	-2	3,035	-0.07%
2020/06/22	2	10.00	0	0.00	10.05	2	2,746	0.07%
2020/06/19	2	10.10	0	0.00	9.94	2	2,746	0.07%
2020/06/18	3	10.05	0	0.00	10.00	3	2,672	0.11%
2020/06/17	17	10.21	1	10.15	10.10	16	2,645	0.60%
2020/06/16	2	10.13	0	0.00	10.15	2	2,614	0.08%
2020/06/15	51	10.18	3	10.35	10.20	48	2,635	1.82%
2020/06/12	33	9.85	1	9.91	9.84	32	2,487	1.29%
2020/06/11	1	10.30	0	0.00	10.05	1	2,469	0.04%
2020/06/10	173	10.54	5	10.28	10.85	168	2,356	7.13%	大買/鉅額交易
2020/06/08	0	0.00	103	10.05	10.00	-103	2,160	-4.77%	大賣/鉅額交易
2020/06/05	1	10.35	2	10.08	10.30	-1	2,089	-0.05%
2020/06/04	11	10.30	12	10.26	10.35	-1	1,993	-0.05%
2020/06/03	114	9.08	0	0.00	9.42	114	1,762	6.47%	大買/鉅額交易
2020/05/28	0	0.00	1	9.00	8.80	-1	1,712	-0.06%
2020/05/26	0	0.00	10	8.82	8.80	-10	1,725	-0.58%
2020/05/22	11	8.65	0	0.00	8.65	11	1,717	0.64%
2020/05/21	0	0.00	6	8.89	8.91	-6	1,698	-0.35%
2020/05/15	3	8.71	0	0.00	8.56	3	1,680	0.18%
2020/05/13	3	8.78	0	0.00	8.77	3	1,655	0.18%
2020/05/08	0	0.00	2	8.92	8.92	-2	1,648	-0.12%
2020/05/07	1	8.93	3	8.84	8.94	-2	1,640	-0.12%
2020/05/06	8	8.62	0	0.00	8.63	8	1,615	0.50%
2020/04/27	1	8.41	0	0.00	8.57	1	1,619	0.06%
2020/04/22	0	0.00	2	8.15	8.25	-2	1,599	-0.13%
2020/04/14	2	8.47	1	8.49	8.55	1	1,509	0.07%
2020/03/13	3	8.27	0	0.00	8.37	3	1,324	0.23%
2020/03/03	0	0.00	1	10.05	10.05	-1	1,122	-0.09%
2020/02/24	0	0.00	0.1	10.45	10.30	-0.1	1,078	-0.01%
2020/02/14	1	10.25	0	0.00	10.25	1	1,193	0.08%
2020/02/07	2	10.20	0	0.00	10.15	2	1,215	0.16%
2020/02/03	1	10.10	0	0.00	10.05	1	1,228	0.08%
2020/01/16	0	0.00	6	11.38	11.35	-6	1,188	-0.50%
2020/01/15	0	0.00	7	11.36	11.30	-7	1,195	-0.59%
2020/01/10	4	11.25	0	0.00	11.40	4	1,328	0.30%
2020/01/09	5	11.25	0	0.00	11.25	5	1,335	0.37%
2019/12/25	3	11.45	0	0.00	11.50	3	1,274	0.24%
2019/12/20	2	11.65	2	11.60	11.40	0	1,295	0.00%
2019/12/11	1	11.40	0	0.00	11.45	1	1,183	0.08%
2019/12/09	2	11.35	0	0.00	11.45	2	1,191	0.17%
2019/11/28	0	0.00	8	11.45	11.40	-8	1,206	-0.66%
2019/11/27	0	0.00	2	11.45	11.50	-2	1,205	-0.17%
2019/11/25	4	11.40	0	0.00	11.35	4	1,198	0.33%
2019/11/20	0	0.00	10	11.44	11.45	-10	1,218	-0.82%
2019/10/30	5	11.60	0	0.00	11.65	5	1,127	0.44%
2019/10/29	3	11.60	0	0.00	11.60	3	1,129	0.27%
2019/10/28	9	11.63	1	11.75	11.60	8	1,118	0.72%
2019/10/24	3	11.70	0	0.00	11.80	3	1,105	0.27%
2019/10/23	3	11.95	0	0.00	11.75	3	1,096	0.27%
2019/10/22	0	0.00	6	12.03	11.95	-6	1,108	-0.54%
2019/10/21	0	0.00	14	11.90	11.90	-14	1,095	-1.28%
2019/10/17	4	11.60	2	11.65	11.65	2	1,004	0.20%
2019/10/16	2	11.55	2	11.70	11.65	0	1,001	0.00%
2019/10/15	3	11.53	0	0.00	11.60	3	1,004	0.30%
2019/10/14	3	11.55	0	0.00	11.55	3	1,043	0.29%
2019/10/09	10	11.55	0	0.00	11.50	10	1,050	0.95%
2019/10/08	5	11.60	0	0.00	11.60	5	1,053	0.47%
2019/10/03	5	11.55	0	0.00	11.55	5	1,157	0.43%
2019/09/11	0	0.00	1	11.80	11.80	-1	1,199	-0.08%
2019/08/29	1	11.70	0	0.00	11.60	1	1,189	0.08%
2019/08/20	13	11.60	0	0.00	11.60	13	1,221	1.06%
2019/08/12	1	11.90	0	0.00	11.95	1	1,236	0.08%
2019/08/05	0	0.00	1	11.85	11.90	-1	1,312	-0.08%
2019/07/26	0	0.00	1	12.20	12.30	-1	1,362	-0.07%
2019/07/18	0	0.00	2	12.45	12.40	-2	1,363	-0.15%
2019/07/17	1	12.60	1	12.45	12.50	0	1,369	0.00%
2019/07/08	0	0.00	1	12.05	12.10	-1	2,007	-0.05%
2019/07/04	2	12.30	0	0.00	12.30	2	1,979	0.10%
2019/06/14	3	11.95	0	0.00	11.95	3	1,979	0.15%
2019/06/03	0	0.00	1	12.20	12.20	-1	2,030	-0.05%
2019/05/31	2	12.30	1	12.25	12.15	1	2,028	0.05%
2019/05/30	1	12.30	0	0.00	12.15	1	2,026	0.05%
2019/05/29	0	0.00	1	12.30	12.20	-1	2,030	-0.05%
2019/05/28	1	12.35	1	12.30	12.25	0	2,039	0.00%
2019/05/22	0	0.00	1	12.15	12.10	-1	2,173	-0.05%
2019/05/21	1	12.25	0	0.00	12.20	1	2,195	0.05%
2019/05/17	0	0.00	1	11.85	11.80	-1	2,145	-0.05%
2019/05/16	0	0.00	1	12.00	11.95	-1	2,143	-0.05%
2019/05/15	0	0.00	1	11.90	12.10	-1	2,131	-0.05%
2019/05/13	1	11.75	0	0.00	11.70	1	2,103	0.05%
2019/05/10	1	12.15	0	0.00	12.05	1	2,051	0.05%
2019/05/07	1	12.30	10	12.32	12.25	-9	2,008	-0.45%
2019/05/06	0	0.00	9	12.31	12.20	-9	1,985	-0.45%
2019/04/29	3	12.25	0	0.00	12.30	3	1,948	0.15%
2019/04/25	1	12.30	0	0.00	12.25	1	1,934	0.05%
2019/04/24	0	0.00	4	12.35	12.35	-4	1,922	-0.21%
2019/04/23	1	12.35	0	0.00	12.35	1	1,905	0.05%
2019/04/22	0.2	12.30	4	12.30	12.30	-3.8	1,892	-0.20%
2019/04/19	0	0.00	6	12.25	12.20	-6	1,867	-0.32%
2019/04/18	6	12.03	9	12.05	12.05	-3	1,856	-0.16%
2019/04/17	3	12.10	0	0.00	12.05	3	1,794	0.17%
2019/04/16	2	12.40	2	12.25	12.25	0	1,647	0.00%
2019/04/15	13	12.50	3	12.20	12.20	10	1,533	0.65%
2019/04/12	15	12.93	0	0.00	12.65	15	1,337	1.12%
2019/04/10	3	13.50	0.4	13.60	13.65	2.6	1,136	0.23%
2019/04/08	6	13.50	0	13.45	13.50	6	1,131	0.53%
2019/04/03	3	13.55	0	0.00	13.55	3	1,128	0.27%
2019/04/02	0	0.00	3	13.80	13.70	-3	1,116	-0.27%
2019/04/01	3	13.55	0	0.00	13.60	3	1,106	0.27%
2019/03/28	0	0.00	3	13.55	13.75	-3	1,119	-0.27%
2019/03/26	6	13.50	0	0.00	13.50	6	1,124	0.53%
2019/03/25	0	0.00	16	13.55	13.50	-16	1,127	-1.42%
2019/03/12	0.2	13.50	0	0.00	13.60	0.2	1,028	0.02%
2019/03/11	0	0.00	7	13.50	13.50	-7	1,033	-0.68%
2019/03/05	3	13.50	6	13.50	13.45	-3	1,061	-0.28%
2019/03/04	3	13.50	0	0.00	13.55	3	1,062	0.28%
2019/02/27	6	13.63	0	0.00	13.65	6	1,059	0.57%
2019/02/26	3	13.70	0	0.00	13.70	3	1,042	0.29%
2019/02/25	0	0.00	11	13.85	13.90	-11	1,024	-1.07%
2019/02/21	0	0.00	3	13.55	13.55	-3	957	-0.31%
2019/02/20	3	13.05	0	0.00	13.15	3	869	0.35%
2019/02/19	3	13.10	0	0.00	13.15	3	851	0.35%
2019/02/15	2	13.10	0	0.00	13.15	2	839	0.24%
2019/02/12	3	13.10	0	0.00	13.10	3	859	0.35%
2019/01/30	2	13.05	2	13.10	13.05	0	886	0.00%
2019/01/29	2	13.05	2	13.15	13.15	0	886	0.00%
2019/01/28	0	0.00	1	13.15	13.15	-1	893	-0.11%
2019/01/25	5	13.00	0	0.00	13.05	5	899	0.56%
2019/01/17	0	0.00	2	13.20	13.10	-2	945	-0.21%
2019/01/11	3	13.15	0	0.00	13.10	3	1,042	0.29%
2019/01/03	2	12.90	0	0.00	13.00	2	1,185	0.17%
2018/12/24	0	0.00	1	13.05	13.05	-1	1,187	-0.08%
2018/12/22	1	12.80	0	0.00	12.85	1	1,190	0.08%
2018/12/18	0	0.00	32	13.50	13.35	-32	1,170	-2.73%
2018/12/13	0	0.00	4	13.70	13.75	-4	1,188	-0.34%
2018/12/11	1	13.55	0	0.00	13.55	1	1,203	0.08%
2018/12/10	0	0.00	3	13.75	13.55	-3	1,216	-0.25%
2018/12/06	5	13.67	0	0.00	13.50	5	1,229	0.41%
2018/12/04	1	14.15	0	0.00	14.20	1	1,246	0.08%
2018/12/03	0	0.00	1	14.00	14.05	-1	1,257	-0.08%
2018/11/27	1	13.70	0	0.00	13.60	1	1,234	0.08%
2018/11/20	1	13.55	0	0.00	13.55	1	1,255	0.08%
2018/11/16	0	0.00	1	13.55	13.65	-1	1,266	-0.08%
2018/11/15	0	0.00	5	13.40	13.50	-5	1,266	-0.39%
2018/11/13	3	13.40	0	0.00	13.55	3	1,269	0.24%
2018/11/08	0	0.00	22	13.81	13.80	-22	1,286	-1.71%
2018/11/07	42	13.30	0	0.00	13.35	42	1,281	3.28%
2018/11/06	5	13.25	0	0.00	13.30	5	1,295	0.39%
2018/11/05	7	13.31	0	0.00	13.40	7	1,299	0.54%
2018/10/24	2	13.45	0	0.00	13.35	2	1,330	0.15%
2018/10/18	10	13.75	3	13.80	13.75	7	1,259	0.56%
2018/10/17	0	0.00	2	13.85	13.65	-2	1,263	-0.16%
2018/10/16	3	13.90	6	13.78	13.65	-3	1,253	-0.24%
2018/10/15	8	13.86	0	0.00	13.70	8	1,228	0.65%
2018/10/12	1	14.00	1	14.30	14.35	0	1,173	0.00%
2018/10/11	1	14.40	0	0.00	14.40	1	1,149	0.09%
2018/10/08	0	0.00	6	15.70	15.75	-6	1,089	-0.55%
2018/10/05	3	15.80	0	0.00	15.60	3	1,091	0.27%
2018/10/03	0	0.00	15	16.10	16.05	-15	1,085	-1.38%
2018/10/02	15	16.19	0	0.00	16.10	15	1,090	1.38%
2018/10/01	0	0.00	20	16.40	16.40	-20	1,099	-1.82%
2018/09/28	10	16.23	0	0.00	16.25	10	1,119	0.89%
2018/09/27	1	16.40	0	0.00	16.40	1	1,124	0.09%
2018/09/26	10	16.40	2	16.40	16.40	8	1,186	0.67%
2018/09/21	0	0.00	3	16.20	16.25	-3	1,229	-0.24%
2018/09/20	6	16.08	3	16.05	16.05	3	1,239	0.24%
2018/09/17	5	16.15	0	0.00	16.00	5	1,296	0.39%
2018/09/12	0	0.00	10	15.45	15.45	-10	1,345	-0.74%
2018/09/10	2	15.20	0	0.00	15.30	2	1,379	0.15%
2018/09/07	0	0.00	1	15.75	15.75	-1	1,407	-0.07%
2018/09/06	5	16.02	0	0.00	16.00	5	1,412	0.35%
2018/09/05	3	16.20	0	0.00	16.15	3	1,445	0.21%
2018/09/03	0	0.00	16	16.35	16.35	-16	1,525	-1.05%
2018/08/30	6	16.33	0	0.00	16.35	6	1,596	0.38%
2018/08/28	0	0.00	25	16.30	16.30	-25	1,656	-1.51%
2018/08/24	3	16.05	0	0.00	16.10	3	1,742	0.17%
2018/08/23	11	16.05	0	0.00	16.15	11	1,822	0.60%
2018/08/22	12	16.09	0	0.00	16.05	12	1,866	0.64%
2018/08/21	3	16.20	0	0.00	16.20	3	1,900	0.16%
2018/08/20	4	16.00	0	0.00	16.15	4	1,950	0.21%
2018/08/17	3	16.00	0	0.00	16.00	3	1,970	0.15%
2018/08/16	3	15.95	3	15.95	15.95	0	1,985	0.00%
2018/08/15	9	16.10	32	16.26	16.30	-23	2,025	-1.14%
2018/08/14	23	16.22	0	0.00	16.20	23	2,064	1.11%
2018/07/24	6	16.15	6	16.40	16.50	0	2,385	0.00%
2018/07/23	0	0.00	2	16.20	16.15	-2	2,400	-0.08%
2018/07/19	1	16.35	5	16.43	16.35	-4	2,492	-0.16%
2018/07/18	10	16.35	19	16.48	16.50	-9	2,599	-0.35%
2018/07/17	13	16.38	0	0.00	16.35	13	2,646	0.49%
2018/07/16	0	0.00	20	16.46	16.45	-20	2,743	-0.73%
2018/07/13	0	0.00	6	16.18	16.30	-6	2,830	-0.21%
2018/07/12	4	16.05	12	16.05	16.00	-8	2,882	-0.28%
2018/07/11	8	16.05	0	0.00	16.05	8	2,948	0.27%
2018/07/10	0	0.00	1	16.25	16.30	-1	2,984	-0.03%
2018/07/09	0	0.00	20	16.03	16.00	-20	3,080	-0.65%
2018/07/06	14	15.78	3	16.15	15.75	11	3,180	0.35%
2018/07/04	13	15.98	0	0.00	15.90	13	3,321	0.39%
2018/07/03	11	16.52	0	0.00	16.30	11	3,299	0.33%
2018/07/02	2	16.65	0	0.00	16.60	2	3,306	0.06%
2018/06/29	5	17.10	92	17.10	17.20	-87	3,354	-2.59%
2018/06/20	0	0.00	8	17.20	17.30	-8	3,542	-0.23%
2018/06/15	1	17.75	0	0.00	17.65	1	3,523	0.03%
2018/06/14	0	0.00	22	17.89	17.80	-22	3,495	-0.63%
2018/06/13	10	17.79	0	0.00	17.75	10	3,492	0.29%
2018/06/12	7	18.05	0	0.00	17.80	7	3,540	0.20%
2018/06/11	2	17.80	10	17.85	17.80	-8	3,559	-0.22%
2018/06/08	7	17.69	5	17.92	17.75	2	3,563	0.06%
2018/06/07	9	17.87	2	18.10	17.75	7	3,561	0.20%
2018/06/05	2	18.00	1	18.00	18.05	1	3,529	0.03%
2018/06/04	6	18.09	0	0.00	18.10	6	3,571	0.17%
2018/06/01	2	18.05	0	0.00	18.00	2	3,571	0.06%
2018/05/31	7	18.03	25	18.05	18.25	-18	3,581	-0.50%
2018/05/30	5	17.55	0	0.00	17.55	5	3,535	0.14%
2018/05/29	0	0.00	2	17.95	17.95	-2	3,538	-0.06%
2018/05/28	7	17.94	0	0.00	17.80	7	3,538	0.20%
2018/05/25	0.9	18.05	0	0.00	18.10	0.9	3,530	0.03%
2018/05/23	92	18.45	0	0.00	18.25	92	3,659	2.51%
2018/05/21	6	18.95	0	0.00	18.90	6	3,648	0.16%
2018/05/18	3	19.00	1	19.30	19.05	2	3,653	0.05%
2018/05/17	7	19.03	0	0.00	19.05	7	3,652	0.19%
2018/05/16	6	19.33	0	0.00	19.15	6	3,679	0.16%
2018/05/15	2	19.40	0	0.00	19.25	2	3,718	0.05%
2018/05/14	0	0.00	11	19.72	19.65	-11	3,849	-0.29%
2018/05/11	2	18.75	0	0.00	18.85	2	3,808	0.05%
2018/05/10	3	18.97	5	19.05	18.95	-2	3,802	-0.05%
2018/05/09	3	19.00	0	0.00	18.95	3	3,803	0.08%
2018/05/03	0	0.00	15	19.22	19.15	-15	4,131	-0.36%
2018/05/02	15	19.58	0	0.00	19.65	15	4,171	0.36%
2018/04/30	0	0.00	5	19.45	19.90	-5	4,185	-0.12%
2018/04/26	0	0.00	2	18.90	18.70	-2	4,253	-0.05%
2018/04/24	0	0.00	1	19.40	18.95	-1	4,450	-0.02%
2018/04/23	15	20.05	0	0.00	20.00	15	4,427	0.34%
2018/04/20	6	19.80	6	20.08	20.25	0	4,436	0.00%
2018/04/19	0	0.00	4	20.00	19.85	-4	4,435	-0.09%
2018/04/18	1	19.70	1	20.05	19.80	0	4,407	0.00%
2018/04/17	3	19.57	0	0.00	19.50	3	4,417	0.07%
2018/04/12	12	19.72	2	19.78	19.70	10	4,837	0.21%
2018/04/11	0	0.00	7	19.17	19.40	-7	4,830	-0.14%
2018/04/09	11	18.45	0	0.00	18.45	11	5,011	0.22%
2018/04/03	2	18.15	0	0.00	18.30	2	5,067	0.04%
2018/03/31	3	18.07	7	18.26	18.75	-4	5,749	-0.07%
2018/03/30	1	17.60	0	0.00	17.60	1	5,812	0.02%
2018/03/28	6	17.05	0	0.00	17.10	6	6,141	0.10%
2018/03/12	0	0.00	1	17.40	17.35	-1	7,721	-0.01%
2018/03/08	1	17.50	55	17.34	17.30	-54	8,177	-0.66%
2018/03/07	10	16.82	6	16.90	16.75	4	8,448	0.05%
2018/03/06	20	17.12	0	0.00	17.00	20	8,549	0.23%
2018/03/05	7	17.35	0	0.00	17.15	7	8,526	0.08%
2018/03/02	2	17.75	0	0.00	17.75	2	8,518	0.02%
2018/03/01	4	17.60	6	18.07	18.10	-2	8,483	-0.02%
2018/02/27	23	18.01	1	18.10	17.95	22	8,501	0.26%
2018/02/26	11	18.13	6	18.40	18.20	5	8,471	0.06%
2018/02/23	0	0.00	12	17.82	17.80	-12	8,387	-0.14%
2018/02/22	11	17.48	2	17.90	17.40	9	8,410	0.11%
2018/02/21	0	0.00	11	18.08	18.00	-11	8,407	-0.13%
2018/02/12	12	17.09	0	0.00	17.35	12	8,496	0.14%
2018/02/09	3	17.15	0	0.00	17.20	3	8,495	0.04%
2018/02/07	0	0.00	5	17.41	17.30	-5	8,562	-0.06%
2018/02/06	3	16.65	0	0.00	16.65	3	8,508	0.04%
2018/01/31	0	0.00	11	19.20	19.40	-11	8,381	-0.13%
2018/01/30	10	19.50	10	19.61	19.35	0	8,336	0.00%
2018/01/29	4	19.34	3	19.28	19.35	1	8,320	0.01%
2018/01/26	2	20.30	0	0.00	20.05	2	8,167	0.02%
2018/01/24	1	20.60	1	20.75	20.60	0	8,025	0.00%
2018/01/23	2	20.43	1	20.45	20.40	1	7,973	0.01%
2018/01/22	0	0.00	2	20.75	20.75	-2	7,939	-0.03%
2018/01/19	2	20.60	0	0.00	20.30	2	7,847	0.03%
2018/01/16	1	22.05	0	0.00	21.85	1	7,472	0.01%
2018/01/15	0	0.00	1	22.15	21.85	-1	7,414	-0.01%
2018/01/12	10	22.48	5	22.50	22.35	5	7,320	0.07%
2018/01/10	10	22.70	10	23.05	22.85	0	7,221	0.00%
2018/01/09	10	22.30	0	0.00	22.30	10	6,996	0.14%
2018/01/08	0	0.00	12	23.16	22.75	-12	6,918	-0.17%
2018/01/05	2	22.05	0	0.00	22.15	2	6,643	0.03%
2018/01/03	10	22.40	10	22.75	22.00	0	6,440	0.00%