東森 (2614)-元大-大里券商分點個股進出

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

東森

(2614)

可現股當沖

股價
17.35
漲跌
▼0.35
漲幅
-1.98%
成交量
504張
產業
上市其他類股
483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

東森 (2614)籌碼相關－元大-大里券商分點個股進出

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-大里券商分點個股進出
元大-大里券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/06	0.6	17.71	3	17.75	17.85	-2.4	732	-0.33%
2024/12/05	6	17.55	0	0.00	17.75	6	732	0.82%
2024/12/04	1	17.80	0	0.00	17.80	1	732	0.14%
2024/12/03	0	0.00	3	17.38	17.95	-3	750	-0.40%
2024/11/29	0	0.00	0.3	18.40	18.35	-0.3	732	-0.04%
2024/11/19	0.6	18.20	0	0.00	18.25	0.6	814	0.07%
2024/11/18	0	18.25	0	0.00	18.25	0	816	0.00%
2024/11/11	0	0.00	1	18.50	18.50	-1	820	-0.12%
2024/11/07	4	19.00	0	0.00	18.85	4	825	0.48%
2024/11/04	10	18.80	0	0.00	18.75	10	876	1.14%
2024/11/01	2	19.10	0	0.00	19.15	2	897	0.22%
2024/10/30	4	19.30	1	19.20	18.85	3	912	0.33%
2024/10/29	15.1	20.03	1	19.65	19.35	14.1	930	1.51%
2024/10/28	0	0.00	2	19.40	19.35	-2	846	-0.24%
2024/10/21	0	18.25	0	0.00	18.30	0	782	0.00%
2024/10/18	10	18.30	0	0.00	18.20	10	800	1.25%
2024/10/17	5	18.30	0	0.00	18.30	5	847	0.59%
2024/10/15	1	18.60	0	0.00	18.30	1	898	0.11%
2024/10/09	1	18.40	0	0.00	18.30	1	917	0.11%
2024/10/07	0.1	19.20	0	0.00	19.15	0.1	897	0.01%
2024/10/04	0	0.00	0	20.00	19.10	0	945	0.00%
2024/10/01	0.1	19.40	0	0.00	19.35	0.1	968	0.01%
2024/09/30	1	19.45	0	0.00	19.40	1	991	0.10%
2024/09/13	0	0.00	0	19.05	19.00	0	1,156	0.00%
2024/09/11	0	0.00	2	19.00	19.00	-2	1,157	-0.17%
2024/09/09	0	0.00	0	19.40	19.35	0	1,159	0.00%
2024/09/05	0	0.00	0.6	19.60	19.45	-0.6	1,175	-0.05%
2024/09/04	0.4	19.44	0.1	19.40	19.30	0.4	1,185	0.03%
2024/08/28	0	21.00	0	0.00	20.75	0	1,207	0.00%
2024/08/23	0	0.00	1	20.90	21.10	-1	1,341	-0.07%
2024/08/16	0	0.00	0.6	20.00	20.05	-0.6	1,374	-0.04%
2024/08/14	0	0.00	0	19.95	20.00	0	1,375	0.00%
2024/08/13	0	0.00	0.3	20.20	20.40	-0.3	1,376	-0.02%
2024/08/12	0	0.00	5.4	20.20	20.10	-5.4	1,382	-0.39%
2024/08/08	0	20.30	0	0.00	20.05	0	1,378	0.00%
2024/08/07	4	20.44	0	0.00	20.40	4	1,372	0.29%
2024/08/05	0	0.00	1.5	19.37	19.30	-1.5	1,316	-0.11%
2024/08/02	0	21.90	0.6	21.45	21.25	-0.5	1,294	-0.04%
2024/08/01	0	0.00	7	22.40	22.35	-7	1,271	-0.55%
2024/07/31	0	0.00	1	21.80	21.80	-1	1,224	-0.08%
2024/07/22	0	0.00	1.1	21.41	21.40	-1.1	1,208	-0.10%
2024/07/19	1	21.45	0	0.00	21.45	1	1,191	0.08%
2024/07/18	0	0.00	3	21.82	22.00	-3	1,172	-0.26%
2024/07/17	1	21.65	10	21.69	21.80	-9	1,127	-0.80%
2024/07/12	0	20.85	2	20.98	20.90	-2	1,088	-0.18%
2024/07/11	0	0.00	1	20.75	20.90	-1	1,086	-0.09%
2024/07/09	10	21.19	5	20.90	20.80	5	1,098	0.45%
2024/07/08	3	21.68	11	21.69	21.50	-8	1,089	-0.73%
2024/07/05	2.1	20.89	3	21.08	21.35	-0.9	1,042	-0.09%
2024/07/04	2	20.75	1	20.85	20.60	1	1,021	0.10%
2024/07/03	5.4	21.00	7	20.96	21.10	-1.6	999	-0.16%
2024/07/02	10	20.73	7	20.29	20.60	3	965	0.31%
2024/07/01	6	20.09	8	20.01	20.05	-2	926	-0.22%
2024/06/26	0	0.00	1	19.65	19.65	-1	939	-0.11%
2024/06/25	0	19.50	0	19.70	19.70	0	945	0.00%
2024/06/24	0	19.70	2	19.65	19.60	-2	932	-0.21%
2024/06/20	1	19.60	0	0.00	19.60	1	918	0.11%
2024/06/14	0	0.00	5	19.45	19.55	-5	922	-0.54%
2024/06/13	0	0.00	0.5	19.45	19.45	-0.5	927	-0.06%
2024/06/12	1	19.55	0	0.00	19.45	1	946	0.11%
2024/06/11	1	20.10	0	0.00	19.60	1	937	0.11%
2024/06/07	0	0.00	1	20.15	20.10	-1	937	-0.11%
2024/06/06	2.6	19.92	0	0.00	19.90	2.6	926	0.28%
2024/06/05	0	0.00	5	20.20	20.20	-5	917	-0.55%
2024/06/04	1	20.15	1	20.10	20.15	0	934	0.00%
2024/05/31	3	20.52	6	20.45	20.35	-3	927	-0.32%
2024/05/30	2.1	20.55	0	0.00	20.55	2.1	912	0.22%
2024/05/29	14.3	21.33	8	21.33	21.05	6.3	906	0.70%
2024/05/28	6.1	20.53	4.2	20.27	20.60	1.9	777	0.25%
2024/05/27	1.2	19.61	0	0.00	19.80	1.2	721	0.17%
2024/05/24	0.1	19.60	0	0.00	19.60	0.1	721	0.01%
2024/05/23	0	0.00	2.5	19.71	19.75	-2.5	719	-0.35%
2024/05/22	1	19.75	0	0.00	19.70	1	722	0.14%
2024/05/20	0	0.00	0.4	20.02	20.00	-0.4	731	-0.05%
2024/05/17	3.1	20.11	0	0.00	20.00	3.1	732	0.42%
2024/05/16	1	19.75	1	19.95	19.95	0	727	0.00%
2024/05/15	0.2	19.80	0	0.00	19.75	0.2	730	0.03%
2024/05/14	0	19.67	0	0.00	19.65	0	732	0.00%
2024/05/13	0	0.00	3	19.60	19.60	-3	737	-0.41%
2024/05/08	0.1	19.80	0	0.00	19.80	0.1	744	0.01%
2024/05/07	0	19.50	0	0.00	19.50	0	734	0.00%
2024/05/06	0.2	19.63	0	0.00	19.65	0.2	733	0.03%
2024/05/03	0	19.85	0	0.00	19.80	0	731	0.00%
2024/04/30	0	19.60	0	0.00	19.75	0	724	0.00%
2024/04/22	0	0.00	4	19.50	19.35	-4	751	-0.53%
2024/04/19	0.1	19.65	0	0.00	19.35	0.1	749	0.01%
2024/04/18	0.1	19.50	28	19.35	19.55	-27.9	732	-3.81%
2024/04/17	0.1	19.30	1.3	19.25	19.30	-1.2	729	-0.16%
2024/04/16	0	0.00	2	19.35	19.25	-2	742	-0.27%
2024/04/15	0	19.80	6.6	19.75	19.70	-6.6	726	-0.91%
2024/04/12	1	19.90	0	0.00	19.95	1	719	0.14%
2024/04/10	0	0.00	0.4	19.75	19.90	-0.4	714	-0.06%
2024/04/09	0	0.00	0	19.75	19.70	0	720	0.00%
2024/04/08	2.3	19.65	0	0.00	19.65	2.3	721	0.32%
2024/04/01	1	20.60	0	0.00	20.40	1	714	0.14%
2024/03/29	2.1	20.30	0	0.00	20.25	2.1	703	0.30%
2024/03/26	0	19.80	0.8	20.10	20.00	-0.8	679	-0.12%
2024/03/20	0	19.70	0	0.00	19.65	0	689	0.00%
2024/03/18	0.4	19.95	0	0.00	20.00	0.4	685	0.06%
2024/03/15	0	0.00	2	19.80	19.90	-2	690	-0.29%
2024/03/14	0	19.95	0	0.00	20.00	0	672	0.00%
2024/03/13	1	20.00	0	0.00	20.00	1	677	0.15%
2024/03/08	0	20.05	0.6	19.86	20.00	-0.5	719	-0.07%
2024/03/06	0.1	20.20	0	0.00	20.05	0.1	830	0.01%
2024/03/04	1.4	20.19	0	0.00	20.10	1.4	822	0.17%
2024/03/01	0.1	20.25	0	0.00	20.25	0.1	812	0.01%
2024/02/29	0.2	20.23	0	20.45	20.25	0.2	822	0.02%
2024/02/27	0	0.00	0	20.35	20.25	0	827	0.00%
2024/02/26	0	0.00	1	20.85	20.75	-1	852	-0.12%
2024/02/23	0	0.00	0.5	21.00	20.80	-0.5	942	-0.05%
2024/02/21	0	0.00	0.4	21.45	21.40	-0.4	939	-0.04%
2024/02/19	0	21.33	2.5	21.35	21.35	-2.5	942	-0.27%
2024/02/15	1	20.30	1	20.35	20.35	0	933	0.00%
2024/02/05	0.5	20.70	0	0.00	20.75	0.5	931	0.06%
2024/02/02	1.2	20.77	0	0.00	20.70	1.2	929	0.13%
2024/02/01	1.1	21.15	0	0.00	21.10	1.1	930	0.12%
2024/01/30	0	21.14	0	20.95	20.80	0	935	0.00%
2024/01/25	0	0.00	0	21.15	21.00	0	946	0.00%
2024/01/24	0.3	21.40	0	0.00	21.25	0.3	950	0.03%
2024/01/23	1	21.15	0	21.15	21.10	1	954	0.10%
2024/01/22	0.3	21.00	0	0.00	21.00	0.3	959	0.03%
2024/01/19	0	0.00	0.1	20.75	20.75	-0.1	960	-0.01%
2024/01/18	0.2	20.70	0	0.00	20.65	0.2	954	0.02%
2024/01/17	0.2	21.05	0	0.00	20.85	0.2	960	0.02%
2024/01/16	0	21.60	0	0.00	21.30	0	951	0.00%
2024/01/15	0.3	21.81	0	0.00	21.65	0.3	941	0.03%
2024/01/10	0	0.00	1	21.75	21.85	-1	945	-0.11%
2024/01/04	1	22.30	0	0.00	22.15	1	924	0.11%
2024/01/02	0	22.75	0	0.00	22.65	0	923	0.00%
2023/12/28	0	0.00	1	22.70	22.65	-1	930	-0.11%
2023/12/26	0	0.00	1	22.30	22.40	-1	963	-0.10%
2023/12/25	0	0.00	1	22.20	22.15	-1	965	-0.10%
2023/12/21	0.1	22.85	0	0.00	22.55	0.1	1,033	0.00%
2023/12/20	0	0.00	1	22.70	22.85	-1	1,034	-0.10%
2023/12/19	1	22.30	0	0.00	22.30	1	1,029	0.10%
2023/12/18	0	0.00	2	22.83	22.75	-2	1,028	-0.19%
2023/12/15	1	22.60	0	0.00	22.70	1	1,029	0.10%
2023/12/14	1	22.65	0	0.00	22.45	1	1,031	0.10%
2023/12/12	4	22.75	0	0.00	22.60	4	1,038	0.39%
2023/12/08	0	0.00	1.6	23.02	23.05	-1.6	1,040	-0.15%
2023/12/06	0.4	23.25	1.7	23.17	23.10	-1.3	1,071	-0.12%
2023/12/05	0.4	23.50	6	23.50	23.50	-5.6	1,124	-0.50%
2023/12/04	2	24.88	2	24.80	24.20	0	1,480	0.00%
2023/12/01	0	23.40	0	0.00	23.75	0	1,379	0.00%
2023/11/30	6	23.25	0	0.00	23.25	6	1,423	0.42%
2023/11/29	1	23.25	0.2	23.20	23.15	0.9	1,443	0.06%
2023/11/28	1	23.60	2	23.55	23.50	-1	1,449	-0.07%
2023/11/27	2	23.80	1	23.55	23.45	1	1,459	0.07%
2023/11/24	0.5	23.21	1	23.55	23.55	-0.5	1,456	-0.03%
2023/11/22	3	24.08	0.7	23.99	24.15	2.3	1,476	0.15%
2023/11/20	0	0.00	0.1	22.40	22.40	-0.1	1,427	0.00%
2023/11/10	0	0.00	0.1	22.20	22.15	-0.1	1,603	0.00%
2023/11/06	1.2	22.54	1	22.50	22.50	0.2	1,643	0.01%
2023/11/03	1	22.50	0	0.00	22.40	1	1,645	0.06%
2023/11/02	0	22.00	0	0.00	22.20	0	1,648	0.00%
2023/10/27	0	21.80	0	0.00	21.90	0	1,690	0.00%
2023/10/26	0	21.45	0	0.00	21.35	0	1,695	0.00%
2023/10/25	0	21.25	0	0.00	21.75	0	1,717	0.00%
2023/10/24	0	21.20	0	0.00	21.20	0	1,721	0.00%
2023/10/18	0.7	21.50	1	21.45	21.40	-0.3	1,892	-0.02%
2023/10/16	0	0.00	0.3	21.90	21.90	-0.3	1,916	-0.01%
2023/10/11	0	23.00	0	0.00	22.40	0	2,015	0.00%
2023/10/04	2	23.30	0	0.00	23.20	2	2,046	0.10%
2023/10/02	0.7	22.60	0	0.00	22.70	0.7	2,033	0.03%
2023/09/27	0	0.00	6	22.85	22.40	-6	2,034	-0.29%
2023/09/26	7	23.29	0.2	23.20	23.10	6.8	2,044	0.33%
2023/09/25	0	0.00	2	22.00	22.00	-2	1,989	-0.10%
2023/09/22	0.1	22.00	0	0.00	21.90	0.1	1,999	0.01%
2023/09/21	0.1	22.07	0	0.00	21.85	0.1	2,002	0.01%
2023/09/19	0.2	22.70	1	22.65	22.60	-0.8	2,026	-0.04%
2023/09/15	0	23.00	0	0.00	22.80	0	2,070	0.00%
2023/09/13	1.1	23.02	0	0.00	23.00	1.1	2,090	0.05%
2023/09/12	2.1	23.40	3	23.42	23.30	-1	2,102	-0.05%
2023/09/11	3	23.70	4	23.71	23.45	-1	2,103	-0.05%
2023/09/08	5	24.30	3	24.63	23.85	2	2,083	0.10%
2023/09/07	35.2	26.96	23	26.27	25.45	12.2	2,057	0.59%
2023/09/06	0	0.00	0.7	25.50	25.50	-0.7	1,690	-0.04%
2023/09/05	2	22.70	2	22.70	23.20	0	1,687	0.00%
2023/09/04	2.2	20.48	0	0.00	21.10	2.2	1,651	0.13%
2023/09/01	0	20.35	11.4	20.35	20.75	-11.3	1,641	-0.69%
2023/08/31	0.1	20.33	10.2	20.35	20.25	-10.1	1,648	-0.61%
2023/08/30	0.3	20.40	0	0.00	20.60	0.3	1,650	0.02%
2023/08/29	0.2	20.28	0	0.00	20.15	0.2	1,649	0.01%
2023/08/28	0.3	21.81	2.6	21.49	21.35	-2.3	1,626	-0.14%
2023/08/16	0	14.80	2	14.80	14.90	-2	1,606	-0.12%
2023/08/15	1.4	15.03	0	0.00	15.00	1.4	1,589	0.09%
2023/08/14	2.5	15.03	0	0.00	15.00	2.5	1,579	0.16%
2023/08/11	3.3	16.02	0	0.00	15.80	3.3	1,535	0.22%
2023/08/10	1	16.40	1	16.35	16.20	0	1,523	0.00%
2023/08/09	4	16.80	0	0.00	16.80	4	1,490	0.27%
2023/08/08	0.1	16.95	0	0.00	17.15	0.1	1,471	0.01%
2023/08/07	0	16.95	0.5	17.15	17.25	-0.5	1,460	-0.04%
2023/08/04	0	16.90	0	0.00	16.85	0	1,428	0.00%
2023/08/02	0	17.25	0	0.00	16.85	0	1,425	0.00%
2023/07/31	0.4	17.19	0	0.00	17.10	0.4	1,489	0.03%
2023/07/28	0.1	17.15	0	0.00	17.20	0.1	1,487	0.01%
2023/07/26	1	17.05	0	0.00	17.15	1	1,492	0.07%
2023/07/25	0.2	16.89	1.6	17.08	17.05	-1.4	1,482	-0.09%
2023/07/24	0	16.90	0	0.00	16.80	0	1,469	0.00%
2023/07/21	0	17.20	0	0.00	16.95	0	1,473	0.00%
2023/07/20	0	0.00	20	17.30	17.20	-20	1,490	-1.34%
2023/07/18	0.4	17.09	1	17.10	16.95	-0.6	1,506	-0.04%
2023/07/14	21.9	17.00	3	16.80	16.90	18.9	1,501	1.26%
2023/07/13	6.8	17.49	8	17.49	17.20	-1.2	1,489	-0.08%
2023/07/12	6	18.03	0	0.00	17.85	6	1,487	0.40%
2023/07/11	1.1	18.16	5	18.19	18.15	-3.9	1,520	-0.26%
2023/07/10	0.3	18.33	0	0.00	18.20	0.3	1,571	0.02%
2023/07/07	0	18.35	0	0.00	18.40	0	1,632	0.00%
2023/07/06	2	18.33	0	0.00	18.45	2	1,672	0.12%
2023/07/05	2	18.73	0.4	18.65	18.75	1.6	1,661	0.10%
2023/07/04	1.1	18.20	0	0.00	18.15	1.1	1,619	0.06%
2023/07/03	0.1	18.31	1.8	18.17	18.20	-1.8	1,618	-0.11%
2023/06/30	0.2	18.30	4	18.24	18.20	-3.8	1,631	-0.23%
2023/06/29	3	18.28	0	0.00	18.25	3	1,633	0.19%
2023/06/28	0	18.45	0	18.40	18.30	0	1,646	0.00%
2023/06/27	2	18.40	0	0.00	18.35	2	1,663	0.12%
2023/06/26	0.2	18.50	0	0.00	18.45	0.2	1,669	0.01%
2023/06/21	0	18.60	0	0.00	18.50	0	1,692	0.00%
2023/06/20	0	18.30	49.3	18.32	18.30	-49.3	1,695	-2.91%
2023/06/19	0.1	18.45	0	0.00	18.40	0.1	1,742	0.01%
2023/06/16	10	18.50	3	18.50	18.50	7	1,759	0.40%
2023/06/15	0	0.00	1	18.45	18.45	-1	1,788	-0.06%
2023/06/14	2	18.50	2	18.63	18.50	0	1,840	0.00%
2023/06/13	5.1	18.76	0	0.00	18.70	5.1	2,032	0.25%
2023/06/12	0	0.00	2	18.70	18.70	-2	2,297	-0.09%
2023/06/09	0	0.00	5	18.35	18.50	-5	2,288	-0.22%
2023/06/08	7.1	18.35	0	0.00	18.40	7.1	2,291	0.31%
2023/06/06	0.1	18.60	1	18.60	18.55	-0.9	2,310	-0.04%
2023/06/05	0	0.00	10	18.60	18.70	-10	2,313	-0.43%
2023/06/02	3	18.55	11	18.55	18.55	-8	2,317	-0.35%
2023/06/01	1	18.80	1	18.80	18.80	0	2,300	0.00%
2023/05/31	2	18.90	0	0.00	18.90	2	2,291	0.09%
2023/05/30	0	0.00	1.2	19.10	19.05	-1.2	2,280	-0.05%
2023/05/25	4	19.00	0	0.00	19.05	4	2,311	0.17%
2023/05/23	10	19.40	0	0.00	19.35	10	2,339	0.43%
2023/05/18	12	19.20	2	19.15	19.20	10	2,367	0.42%
2023/05/17	0	0.00	8	19.16	19.20	-8	2,374	-0.34%
2023/05/16	0	0.00	6	19.44	19.25	-6	2,374	-0.25%
2023/05/15	0	0.00	0.1	19.10	19.15	-0.1	2,379	0.00%
2023/05/12	6	19.03	0	0.00	19.05	6	2,456	0.24%
2023/05/11	0	0.00	2	19.05	19.00	-2	2,496	-0.08%
2023/05/10	7	19.19	0.3	19.20	19.15	6.7	2,580	0.26%
2023/05/09	1	19.10	3	19.40	19.10	-2	2,613	-0.08%
2023/05/08	1	19.55	0	0.00	19.55	1	2,645	0.04%
2023/05/05	0.5	19.25	7	19.83	19.85	-6.5	2,744	-0.24%
2023/05/04	0	0.00	0.3	19.02	19.10	-0.3	2,809	-0.01%
2023/05/03	0.5	19.10	0	19.10	19.05	0.5	3,015	0.02%
2023/05/02	2	19.05	2	19.10	19.00	0	3,057	0.00%
2023/04/27	0.1	18.90	0	0.00	19.00	0.1	3,202	0.00%
2023/04/25	0.5	19.05	0	0.00	19.15	0.5	3,297	0.02%
2023/04/24	3.2	19.44	0	0.00	19.65	3.2	3,327	0.10%
2023/04/21	2	19.30	0	0.00	19.25	2	3,428	0.06%
2023/04/20	24	19.53	2	19.65	19.50	22	3,437	0.64%
2023/04/19	10	19.30	0	0.00	19.25	10	3,456	0.29%
2023/04/18	1	19.30	5	19.58	19.25	-4	3,537	-0.11%
2023/04/17	4	19.94	7	20.17	19.80	-3	3,775	-0.08%
2023/04/14	4	19.60	12	19.59	19.70	-8	3,787	-0.21%
2023/04/13	1	19.25	0	0.00	19.20	1	3,763	0.03%
2023/04/12	13	19.22	4	18.80	19.25	9	3,751	0.24%
2023/04/11	5	18.62	4	18.65	18.65	1	3,737	0.03%
2023/04/10	6	18.82	4	18.75	18.70	2	3,896	0.05%
2023/04/07	5	18.85	5	18.95	18.90	0	4,058	0.00%
2023/04/06	1	18.95	0	0.00	18.85	1	4,097	0.02%
2023/03/31	2	18.85	2	18.85	18.80	0	4,134	0.00%
2023/03/30	2	18.90	2	18.95	18.90	0	4,156	0.00%
2023/03/29	3	18.90	0	0.00	18.90	3	4,189	0.07%
2023/03/28	0.1	19.00	1.7	19.00	19.00	-1.6	4,241	-0.04%
2023/03/27	0	19.30	2	19.35	19.25	-2	4,303	-0.05%
2023/03/24	5.6	19.26	0	0.00	19.20	5.6	4,379	0.13%
2023/03/23	2	19.25	2	19.45	19.45	0	4,539	0.00%
2023/03/22	4	19.55	0	0.00	19.25	4	4,685	0.09%
2023/03/21	2	19.70	0	0.00	19.65	2	4,725	0.04%
2023/03/20	5	19.35	6	19.41	19.55	-1	4,837	-0.02%
2023/03/17	12.1	19.05	6	19.25	19.30	6.1	5,112	0.12%
2023/03/16	6	18.86	23	19.30	18.70	-17	5,679	-0.30%
2023/03/15	29.5	20.23	28.3	20.04	19.95	1.2	6,018	0.02%
2023/03/14	0.1	22.04	5	22.10	22.05	-4.9	6,030	-0.08%
2023/03/10	4.1	22.59	4	22.80	22.60	0.1	6,065	0.00%
2023/03/09	2.3	23.12	0	23.20	23.10	2.3	6,050	0.04%
2023/03/08	0.1	23.30	0	0.00	23.25	0.1	6,071	0.00%
2023/03/07	2	23.38	2	23.45	23.35	0	6,075	0.00%
2023/03/06	5	23.50	0	0.00	23.45	5	6,075	0.08%
2023/03/03	0	23.20	0	0.00	23.25	0	6,065	0.00%
2023/03/02	0	0.00	4	23.10	23.10	-4	6,069	-0.07%
2023/03/01	9	22.90	4.1	22.91	22.85	5	6,067	0.08%
2023/02/24	0.1	23.30	7.2	23.30	23.25	-7.2	6,063	-0.12%
2023/02/23	2	23.60	5	23.42	23.45	-3	6,062	-0.05%
2023/02/22	2	23.30	0	23.40	23.30	2	6,063	0.03%
2023/02/21	1.1	23.50	1	23.50	23.50	0.1	6,063	0.00%
2023/02/20	0	23.45	2	23.63	23.75	-2	6,088	-0.03%
2023/02/17	1	23.30	0.1	23.35	23.30	1	6,098	0.02%
2023/02/16	0.1	23.30	0.7	23.28	23.35	-0.7	6,134	-0.01%
2023/02/15	0.2	23.10	0	0.00	23.10	0.2	6,187	0.00%
2023/02/14	4	23.21	5	23.20	23.25	-1	6,205	-0.02%
2023/02/13	1	23.10	0	0.00	23.10	1	6,234	0.02%
2023/02/10	5	23.34	1	23.45	23.10	4	6,265	0.06%
2023/02/09	5	23.96	2	24.30	23.80	3	6,282	0.05%
2023/02/08	14	24.20	2.5	24.43	24.10	11.5	6,321	0.18%
2023/02/07	6	24.35	2	24.55	24.30	4	6,453	0.06%
2023/02/06	2.1	24.64	4	24.75	24.50	-1.9	6,532	-0.03%
2023/02/03	7	24.76	17	24.43	24.80	-10	6,858	-0.15%
2023/02/02	11	24.53	27	24.63	24.50	-16	6,836	-0.23%
2023/02/01	8.4	24.65	23.1	24.56	24.95	-14.7	6,796	-0.22%
2023/01/31	1	23.95	4	23.89	23.95	-3	6,600	-0.05%
2023/01/30	0	0.00	1	23.80	23.70	-1	6,563	-0.02%
2023/01/17	17.1	24.05	7	24.03	23.65	10.1	6,542	0.15%
2023/01/16	6	23.78	1	23.70	23.60	5	6,438	0.08%
2023/01/13	18	23.64	4	23.95	23.80	14	6,418	0.22%
2023/01/12	3	23.58	2	23.83	23.50	1	6,403	0.02%
2023/01/11	37	24.01	40	24.02	23.95	-3	6,362	-0.05%
2023/01/10	9	23.53	6	23.73	23.45	3	6,266	0.05%
2023/01/06	5	23.76	9	24.08	23.65	-4	6,259	-0.06%
2023/01/05	32	24.19	14	24.05	23.85	18	6,195	0.29%
2023/01/04	6	23.24	10	23.33	23.45	-4	5,933	-0.07%
2023/01/03	3	22.92	5	23.21	22.85	-2	5,890	-0.03%
2022/12/30	2	23.60	18	23.45	23.35	-16	5,865	-0.27%
2022/12/29	3.1	23.82	2	24.00	23.60	1.1	5,821	0.02%
2022/12/28	25	24.14	25	23.93	23.85	0	5,774	0.00%
2022/12/27	8	23.95	65	23.74	24.10	-57	5,580	-1.02%
2022/12/26	4	23.40	10	23.13	23.30	-6	5,412	-0.11%
2022/12/23	58	23.26	8	23.14	23.30	50	5,395	0.93%
2022/12/22	2	22.90	2	23.20	22.90	0	5,390	0.00%
2022/12/21	7	22.84	4	23.05	22.75	3	5,389	0.06%
2022/12/20	4	22.79	13	22.65	22.30	-9	5,371	-0.17%
2022/12/19	5	23.25	6.1	23.52	23.15	-1.1	5,344	-0.02%
2022/12/16	6	23.20	6	23.28	23.15	0	5,275	0.00%
2022/12/15	9	23.88	5	23.85	23.70	4	5,206	0.08%
2022/12/14	4	23.31	3.2	23.48	23.25	0.8	5,043	0.02%
2022/12/13	2	22.83	1	23.20	22.75	1	4,876	0.02%
2022/12/12	10	22.89	2	22.75	22.60	8	4,806	0.17%
2022/12/09	64	24.10	41	23.78	23.60	23	4,684	0.49%
2022/12/08	68.3	23.82	50.4	23.91	23.80	17.9	4,381	0.41%
2022/12/07	27	22.77	34	22.84	22.75	-7	3,758	-0.19%
2022/12/06	12.1	23.00	10.2	22.15	23.75	1.9	3,216	0.06%
2022/12/05	11	21.76	0	0.00	21.60	11	2,923	0.38%
2022/11/29	0.1	20.55	3	20.62	20.65	-2.9	2,893	-0.10%
2022/11/28	1	20.40	2	20.40	20.50	-1	2,892	-0.03%
2022/11/25	3	20.53	0	0.00	20.40	3	2,908	0.10%
2022/11/24	2	20.42	0	0.00	20.40	2	2,902	0.07%
2022/11/23	0	0.00	1	20.45	20.50	-1	2,897	-0.03%
2022/11/22	1	20.15	0	0.00	20.10	1	2,914	0.03%
2022/11/21	1	20.60	6	20.83	20.60	-5	2,901	-0.17%
2022/11/18	1	21.10	3	20.80	20.80	-2	2,897	-0.07%
2022/11/17	7	20.99	2	21.05	21.05	5	2,915	0.17%
2022/11/16	1	20.90	6.5	20.88	20.70	-5.5	2,918	-0.19%
2022/11/15	2	21.10	12	21.21	21.30	-10	2,936	-0.34%
2022/11/14	0	0.00	7	21.51	21.55	-7	2,917	-0.24%
2022/11/11	2	21.30	3	21.50	21.05	-1	2,896	-0.03%
2022/11/10	3	21.20	0.6	21.10	21.05	2.4	2,848	0.08%
2022/11/09	2	21.60	1	21.55	21.55	1	2,836	0.04%
2022/11/08	2	21.93	1	21.85	21.65	1	2,839	0.04%
2022/11/07	2.1	21.76	3	21.90	21.80	-0.9	2,837	-0.03%
2022/11/04	20	21.85	20	21.71	21.75	0	2,814	0.00%
2022/11/03	37	21.96	73	21.50	21.90	-36	2,758	-1.31%
2022/11/02	6	21.45	5	21.61	21.35	1	2,563	0.04%
2022/11/01	279.3	21.74	224.8	21.57	21.55	54.5	2,485	2.19%	大買/大賣/
2022/10/31	0	0.00	5	20.75	20.80	-5	2,162	-0.23%
2022/10/28	24	19.54	9	19.18	18.95	15	2,145	0.70%
2022/10/27	0	0.00	2.7	19.38	19.65	-2.7	2,117	-0.13%
2022/10/26	0	0.00	1	19.40	19.25	-1	2,220	-0.05%
2022/10/25	0	0.00	1	19.30	19.05	-1	2,696	-0.04%
2022/10/24	0	0.00	5	19.31	19.05	-5	2,840	-0.18%
2022/10/21	4	18.83	0	0.00	18.60	4	2,840	0.14%
2022/10/20	1	19.15	0	0.00	19.05	1	2,845	0.04%
2022/10/18	0	0.00	3	19.95	20.05	-3	2,842	-0.11%
2022/10/17	5	19.22	0	0.00	19.30	5	2,901	0.17%
2022/10/14	2	19.53	5	19.50	19.60	-3	2,905	-0.10%
2022/10/13	4	19.73	0	0.00	19.00	4	2,904	0.14%
2022/10/12	1	20.10	2	20.18	20.15	-1	2,904	-0.03%
2022/10/11	2.1	19.82	5	19.76	19.80	-2.9	2,924	-0.10%
2022/10/07	1	20.65	0	0.00	20.55	1	2,934	0.03%
2022/10/05	1	20.35	10	20.35	20.40	-9	2,993	-0.30%
2022/10/04	3	20.30	1.1	20.35	20.45	1.9	3,039	0.06%
2022/10/03	7	20.02	5	20.10	20.15	2	3,075	0.07%
2022/09/30	0	0.00	8	19.50	19.85	-8	3,085	-0.26%
2022/09/29	0	0.00	41.3	19.81	19.90	-41.3	3,062	-1.35%
2022/09/28	8	19.27	0	0.00	19.00	8	3,039	0.26%
2022/09/26	0	19.80	0	0.00	19.80	0	3,022	0.00%
2022/09/23	0	0.00	3.8	21.02	20.75	-3.8	3,007	-0.13%
2022/09/22	3	20.85	0	0.00	21.15	3	3,043	0.10%
2022/09/21	0	0.00	0.5	21.75	21.40	-0.5	3,095	-0.01%
2022/09/19	0.1	21.40	3	21.50	21.40	-2.9	3,148	-0.09%
2022/09/16	0.2	22.00	0	0.00	22.00	0.2	3,140	0.01%
2022/09/15	6	22.70	0	0.00	22.40	6	3,156	0.19%
2022/09/14	0.1	22.40	0	0.00	22.40	0.1	3,173	0.00%
2022/09/13	0.1	22.90	1.7	22.86	22.80	-1.6	3,194	-0.05%
2022/09/07	4	21.96	25	21.66	21.95	-21	3,274	-0.64%
2022/09/06	6.1	22.38	2	22.90	22.20	4.1	3,302	0.12%
2022/09/05	5.4	23.07	0	0.00	22.90	5.4	3,282	0.16%
2022/09/02	1.3	23.55	0.1	23.65	23.45	1.2	3,299	0.04%
2022/09/01	0.2	23.90	0	0.00	23.80	0.2	3,304	0.01%
2022/08/31	3	24.35	1	24.50	24.45	2	3,303	0.06%
2022/08/30	8	24.22	4	24.25	24.05	4	3,312	0.12%
2022/08/29	0	24.15	0	24.20	24.00	0	3,321	0.00%
2022/08/26	3.4	25.09	1.9	25.10	25.05	1.5	3,302	0.05%
2022/08/25	1.1	25.15	0	0.00	25.00	1.1	3,307	0.03%
2022/08/24	0	0.00	0	25.30	25.00	0	3,323	0.00%
2022/08/23	2.7	26.02	2	25.90	25.80	0.7	3,304	0.02%
2022/08/22	45.5	27.37	30	26.96	26.60	15.5	3,317	0.47%
2022/08/09	5	24.55	2	24.35	24.30	3	3,285	0.09%
2022/08/05	0	0.00	3	24.20	24.15	-3	3,325	-0.09%
2022/08/04	2	23.75	0	23.85	23.75	2	3,394	0.06%
2022/08/03	0.2	24.05	0	0.00	24.10	0.2	3,404	0.01%
2022/08/02	5	25.12	4	24.79	24.75	1	3,406	0.03%
2022/08/01	2	26.20	0	0.00	26.00	2	3,443	0.06%
2022/07/29	0	0.00	1	26.45	26.40	-1	3,457	-0.03%
2022/07/28	1	26.45	5.1	26.61	26.30	-4.1	3,454	-0.12%
2022/07/27	5	26.29	5	26.28	26.80	0	3,449	0.00%
2022/07/26	10.2	26.95	9	26.79	26.60	1.2	3,437	0.03%
2022/07/25	15	26.98	14	26.56	26.55	1	3,401	0.03%
2022/07/22	22	27.41	19	27.39	27.30	3	3,404	0.09%
2022/07/21	109	27.24	75	27.02	27.65	34	3,396	1.00%	大買/
2022/07/20	0	0.00	15	25.73	25.90	-15	3,027	-0.50%
2022/07/19	1	23.15	0	0.00	23.55	1	3,248	0.03%
2022/07/18	10	23.45	9	23.51	23.40	1	3,757	0.03%
2022/07/15	2	22.98	0	0.00	22.90	2	3,815	0.05%
2022/07/14	5	23.10	7	22.83	23.00	-2	3,856	-0.05%
2022/07/13	7	22.90	4.6	22.97	23.00	2.4	3,881	0.06%
2022/07/12	0	0.00	1.4	21.57	21.35	-1.4	3,865	-0.04%
2022/07/11	2	22.55	0.3	22.80	22.70	1.7	3,890	0.04%
2022/07/08	3	22.42	0	0.00	22.40	3	3,907	0.08%
2022/07/07	1	21.55	0	0.00	22.20	1	3,964	0.03%
2022/07/05	3	21.88	2	21.30	22.00	1	3,983	0.03%
2022/07/04	0	0.00	1	21.00	21.15	-1	3,968	-0.03%
2022/06/30	0	0.00	1	22.05	21.75	-1	3,988	-0.03%
2022/06/29	0	0.00	9	22.88	22.95	-9	3,988	-0.23%
2022/06/28	1	23.50	7	23.60	23.45	-6	3,994	-0.15%
2022/06/27	0	0.00	0	23.80	24.10	0	4,018	0.00%
2022/06/23	1	23.65	3	23.65	23.30	-2	4,228	-0.05%
2022/06/22	4	23.76	0	0.00	23.25	4	4,251	0.09%
2022/06/21	12	24.21	1	23.75	24.30	11	4,275	0.26%
2022/06/20	0	0.00	9	23.98	22.85	-9	4,255	-0.21%
2022/06/16	0	0.00	50	25.60	25.50	-50	4,218	-1.19%
2022/06/14	0	0.00	1	26.45	26.55	-1	4,292	-0.02%
2022/06/13	1	27.50	2	27.33	27.10	-1	4,317	-0.02%
2022/06/10	1	27.70	0	0.00	28.00	1	4,380	0.02%
2022/06/09	0	0.00	8.3	27.85	28.15	-8.3	4,387	-0.19%
2022/06/08	1	28.29	12	28.02	27.95	-11	4,403	-0.25%
2022/06/07	8.3	27.63	0.4	27.65	27.80	7.8	4,452	0.18%
2022/06/06	4.1	27.37	4	27.40	27.15	0.1	4,502	0.00%
2022/06/02	0.1	26.90	4	26.75	26.90	-3.9	4,617	-0.08%
2022/06/01	2	27.20	2	27.40	27.20	0	4,728	0.00%
2022/05/31	2	26.98	0	0.00	27.00	2	4,768	0.04%
2022/05/30	3	26.85	0	0.00	26.80	3	4,798	0.06%
2022/05/27	1	26.55	2	26.25	26.20	-1	4,815	-0.02%
2022/05/26	4	26.15	1	26.10	26.10	3	4,876	0.06%
2022/05/25	3	25.85	1	25.90	25.90	2	4,960	0.04%
2022/05/24	6	26.02	1	25.55	25.55	5	5,104	0.10%
2022/05/23	3	26.00	0	0.00	26.05	3	5,151	0.06%
2022/05/20	0.1	25.47	3	25.67	25.50	-2.9	5,237	-0.05%
2022/05/19	9	25.28	7	25.31	25.50	2	5,302	0.04%
2022/05/18	21	26.34	25	26.09	26.20	-4	5,378	-0.07%
2022/05/17	0	0.00	0.1	25.55	25.50	-0.1	5,486	0.00%
2022/05/16	4	25.25	6	25.60	25.50	-2	5,632	-0.04%
2022/05/13	1.1	25.05	6	25.08	25.10	-5	5,728	-0.09%
2022/05/12	3.1	24.62	4	24.59	24.40	-1	5,831	-0.02%
2022/05/11	6.2	25.48	4	25.50	25.40	2.2	5,841	0.04%
2022/05/10	1	25.65	2.9	25.76	26.20	-1.9	5,910	-0.03%
2022/05/09	19.2	26.40	2.1	26.47	26.00	17.1	6,015	0.28%
2022/05/06	2	27.85	3	27.95	27.95	-1	6,064	-0.02%
2022/05/05	14	28.68	2	28.85	28.60	12	6,207	0.19%
2022/05/04	0	0.00	1	28.65	28.60	-1	6,439	-0.02%
2022/05/03	2	28.70	0	0.00	28.60	2	6,696	0.03%
2022/04/29	3	29.00	0	0.00	29.05	3	7,028	0.04%
2022/04/28	8	29.16	16	29.21	29.20	-8	7,420	-0.11%
2022/04/27	8.1	29.00	3	29.08	29.05	5.1	7,741	0.07%
2022/04/26	3	30.72	9	30.49	30.05	-6	7,970	-0.08%
2022/04/25	18.6	31.67	13	31.45	30.45	5.6	8,332	0.07%
2022/04/22	53.1	32.11	47.1	32.14	33.25	6	8,551	0.07%
2022/04/21	7	29.98	8	30.08	30.30	-1	9,070	-0.01%
2022/04/20	0	0.00	10	28.95	29.30	-10	10,300	-0.10%
2022/04/19	7.1	28.79	0	0.00	28.50	7.1	12,065	0.06%
2022/04/18	5	28.64	10	28.71	28.60	-5	14,962	-0.03%
2022/04/15	6.1	29.56	6	29.51	29.40	0.1	16,891	0.00%
2022/04/14	4	30.34	1	30.20	30.10	3	17,782	0.02%
2022/04/13	25.1	30.15	28	30.27	30.50	-2.9	18,366	-0.02%
2022/04/12	3	30.35	2.3	30.41	30.30	0.7	18,807	0.00%
2022/04/11	3.2	31.09	2	30.90	30.70	1.2	20,999	0.01%
2022/04/08	0	0.00	1	30.90	31.00	-1	21,211	0.00%
2022/04/07	3.1	31.19	31	31.01	30.80	-27.9	21,324	-0.13%
2022/04/06	1	31.05	6	31.08	31.05	-5	21,496	-0.02%
2022/04/01	7	31.34	2	31.70	31.20	5	21,531	0.02%
2022/03/31	2	31.28	0	0.00	31.20	2	21,535	0.01%
2022/03/30	3	31.42	15	31.66	31.45	-12	21,657	-0.06%
2022/03/29	1	31.45	5.9	31.38	31.35	-4.9	21,671	-0.02%
2022/03/28	23	32.23	10	32.12	31.75	13	21,662	0.06%
2022/03/25	15	31.41	4	31.39	31.25	11	21,540	0.05%
2022/03/24	13	31.50	17	31.84	31.90	-4	21,582	-0.02%
2022/03/23	1	32.35	8	32.18	32.10	-7	21,595	-0.03%
2022/03/22	1	32.15	0	0.00	32.10	1	21,602	0.00%
2022/03/21	4.1	31.72	6	32.03	31.80	-1.9	21,608	-0.01%
2022/03/18	2	31.28	9	31.17	31.70	-7	21,657	-0.03%
2022/03/17	0	0.00	8	31.14	31.10	-8	21,664	-0.04%
2022/03/16	3	30.58	6	30.49	30.45	-3	21,681	-0.01%
2022/03/15	7	30.71	1	30.65	30.55	6	21,879	0.03%
2022/03/14	30	31.82	2	31.78	31.75	28	21,882	0.13%
2022/03/11	3	31.63	2	31.60	31.60	1	21,922	0.00%
2022/03/10	16	31.99	7.1	32.02	32.10	8.9	21,950	0.04%
2022/03/09	13	30.72	11	30.61	31.15	2	21,904	0.01%
2022/03/08	7.2	30.63	4	30.73	30.20	3.2	21,902	0.01%
2022/03/07	11.1	31.51	3	31.62	31.45	8.1	21,816	0.04%
2022/03/04	33	32.70	5	32.72	32.80	28	21,838	0.13%
2022/03/03	4	33.30	13	33.20	33.30	-9	22,078	-0.04%
2022/03/02	3	33.07	1.5	33.00	33.30	1.5	22,143	0.01%
2022/03/01	5	33.05	9	33.27	33.50	-4	22,186	-0.02%
2022/02/25	8	32.35	28	32.94	32.60	-20	22,180	-0.09%
2022/02/24	19.3	33.05	19.7	32.82	32.40	-0.4	22,154	0.00%
2022/02/23	3	33.53	10.7	33.90	33.95	-7.7	22,106	-0.03%
2022/02/22	18.5	33.67	1	33.35	33.35	17.5	22,202	0.08%
2022/02/21	6.3	34.51	5	34.40	34.45	1.3	22,198	0.01%
2022/02/18	7	34.15	16.5	34.25	34.90	-9.5	22,257	-0.04%
2022/02/17	11	35.25	17.1	34.69	34.30	-6.1	22,317	-0.03%
2022/02/16	4	34.79	9.2	35.00	34.65	-5.2	22,315	-0.02%
2022/02/15	18	33.89	22.6	33.92	33.90	-4.6	22,348	-0.02%
2022/02/14	4.1	33.35	10	33.45	33.30	-6	22,570	-0.03%
2022/02/11	11	34.80	3	34.75	34.60	8	22,831	0.04%
2022/02/10	19.1	35.36	16.1	35.22	34.95	3	23,054	0.01%
2022/02/09	13	35.33	6	35.40	35.60	7	23,327	0.03%
2022/02/08	4	34.20	6.5	34.22	34.85	-2.5	24,113	-0.01%
2022/02/07	10.1	33.48	21	33.20	34.05	-10.9	25,027	-0.04%
2022/01/26	18.4	33.71	33	33.49	33.45	-14.6	26,409	-0.06%
2022/01/25	26.5	35.65	14	34.12	34.00	12.5	26,933	0.05%
2022/01/24	28	36.34	34	36.26	36.20	-6	26,939	-0.02%
2022/01/21	68.8	36.68	20.7	36.88	36.15	48.1	26,917	0.18%
2022/01/20	42.8	36.05	28	36.13	36.10	14.8	26,579	0.06%
2022/01/19	27.3	37.19	56	37.25	36.85	-28.7	26,321	-0.11%
2022/01/18	25.9	38.15	37.7	38.13	37.75	-11.8	26,220	-0.04%
2022/01/17	35	39.20	63	39.43	38.05	-28	26,227	-0.11%
2022/01/14	97.1	39.85	51	39.52	39.00	46.1	25,736	0.18%
2022/01/13	139	41.40	136.9	41.41	41.70	2.1	24,921	0.01%	大買/大賣/
2022/01/12	157.5	40.84	164	41.04	41.75	-6.5	23,659	-0.03%	大買/大賣/
2022/01/11	470.6	41.33	357	40.89	39.50	113.6	21,933	0.52%	大買/大賣/鉅額交易
2022/01/10	245.6	39.78	214	40.43	41.35	31.6	19,103	0.17%	大買/大賣/
2022/01/07	63.5	37.73	99.1	37.67	37.60	-35.6	17,227	-0.21%
2022/01/06	99	37.65	113.1	37.35	36.40	-14.1	16,428	-0.09%	大賣/
2022/01/05	88	37.34	30	37.46	36.80	58	15,923	0.36%
2022/01/04	132.2	37.94	218.1	37.70	38.10	-85.9	15,523	-0.55%	大買/大賣/
2022/01/03	60	35.52	53.9	36.15	36.35	6.2	13,411	0.05%
2021/12/30	34	33.25	1	33.90	33.05	33	13,340	0.25%
2021/12/29	23	33.84	35	33.71	33.90	-12	13,430	-0.09%
2021/12/28	15	33.11	1	32.75	32.75	14	13,471	0.10%
2021/12/27	2	32.70	3	32.52	32.50	-1	13,611	-0.01%
2021/12/24	9	33.39	2	33.45	32.85	7	13,761	0.05%
2021/12/23	1	33.00	1	32.85	32.80	0	13,781	0.00%
2021/12/22	4	32.68	1	32.65	32.55	3	13,915	0.02%
2021/12/21	3	32.50	32	32.31	32.55	-29	14,016	-0.21%
2021/12/20	35	32.93	3	32.42	32.95	32	14,101	0.23%
2021/12/17	1	32.25	6	32.57	31.95	-5	14,123	-0.04%
2021/12/16	0	0.00	8	31.78	31.80	-8	14,227	-0.06%
2021/12/15	0	0.00	2.3	31.57	31.70	-2.3	14,437	-0.02%
2021/12/14	8	32.09	1	32.10	31.60	7	14,834	0.05%
2021/12/13	7	32.89	1	33.10	32.65	6	14,934	0.04%
2021/12/10	20	33.00	15.9	33.34	33.00	4.1	15,260	0.03%
2021/12/09	40	33.45	23	33.89	33.10	17	16,279	0.10%
2021/12/08	67	33.39	67.8	32.82	32.65	-0.8	16,201	0.00%
2021/12/07	10	32.85	24.5	32.72	32.95	-14.5	16,271	-0.09%
2021/12/06	21.6	32.58	19.1	32.79	32.30	2.5	16,354	0.02%
2021/12/03	2.3	32.71	11	32.65	32.60	-8.8	16,454	-0.05%
2021/12/02	6.5	32.52	16.1	32.61	32.40	-9.6	16,776	-0.06%
2021/12/01	11	33.37	6	33.21	33.05	5	17,888	0.03%
2021/11/30	9	33.16	5	33.32	33.15	4	18,320	0.02%
2021/11/29	31	33.66	36.5	33.73	33.45	-5.5	18,520	-0.03%
2021/11/26	15	32.59	2	32.13	32.10	13	18,889	0.07%
2021/11/25	1	33.75	4.9	33.76	33.25	-3.9	19,243	-0.02%
2021/11/24	5	33.30	6.3	33.26	33.45	-1.3	19,749	-0.01%
2021/11/23	24	32.94	8	33.06	32.70	16	20,818	0.08%
2021/11/22	11	32.72	25	33.20	33.45	-14	21,578	-0.06%
2021/11/19	21.3	33.13	11.4	33.23	32.90	9.9	22,224	0.04%
2021/11/18	32	34.13	10	34.01	33.70	22.1	22,495	0.10%
2021/11/17	26.5	33.81	13.1	33.79	33.75	13.4	22,671	0.06%
2021/11/16	7.5	34.36	7	34.97	34.20	0.5	23,522	0.00%
2021/11/15	12.5	34.47	12	34.33	34.00	0.5	23,746	0.00%
2021/11/12	24.3	34.27	22	35.06	34.20	2.3	24,047	0.01%
2021/11/11	37.7	35.70	42.3	35.71	34.85	-4.6	25,717	-0.02%
2021/11/10	48	35.77	42	36.09	35.65	6	26,369	0.02%
2021/11/09	34.4	34.86	22.5	35.04	35.05	11.9	26,734	0.04%
2021/11/08	78	35.51	75.4	34.76	34.40	2.7	27,686	0.01%
2021/11/05	92.3	37.01	69	36.61	35.65	23.3	28,732	0.08%
2021/11/04	107.3	37.77	64	37.85	37.20	43.3	28,543	0.15%	大買/
2021/11/03	62.4	38.13	76.5	38.46	38.95	-14.1	28,244	-0.05%
2021/11/02	74.1	33.79	78.3	34.34	35.45	-4.2	27,566	-0.02%
2021/11/01	42	31.86	20	32.07	32.25	22	27,002	0.08%
2021/10/29	30	31.91	52.4	31.12	31.75	-22.4	26,857	-0.08%
2021/10/28	27	30.19	4	30.10	30.05	23	26,646	0.09%
2021/10/27	4.1	30.05	3	30.31	30.10	1.2	26,712	0.00%
2021/10/26	31	30.71	12	30.76	30.35	19	26,767	0.07%
2021/10/25	11.1	31.29	30	32.10	31.60	-18.9	26,884	-0.07%
2021/10/22	3	30.42	15	30.88	30.30	-12	27,150	-0.04%
2021/10/21	48.5	32.25	36.2	31.26	31.00	12.3	27,141	0.05%
2021/10/20	6	31.20	6	31.25	31.25	0	26,986	0.00%
2021/10/19	0.2	31.30	15	31.11	31.30	-14.8	27,047	-0.05%
2021/10/18	1	30.25	8.4	30.71	30.55	-7.4	30,211	-0.02%
2021/10/15	13	30.62	5	30.63	30.45	8	31,144	0.03%
2021/10/14	2	30.60	40.6	30.89	30.90	-38.6	32,896	-0.12%
2021/10/13	17.1	29.67	7.9	29.85	30.10	9.2	34,822	0.03%
2021/10/12	23.6	29.95	0	0.00	29.95	23.6	36,209	0.07%
2021/10/08	30.1	31.62	3	31.73	31.20	27.1	37,209	0.07%
2021/10/07	5	32.10	43	32.05	32.25	-38	37,286	-0.10%
2021/10/06	33.5	31.15	7.1	31.17	30.85	26.4	37,253	0.07%
2021/10/05	18	32.16	24.5	32.03	32.20	-6.5	37,234	-0.02%
2021/10/04	7	30.72	12	30.83	30.50	-5	37,099	-0.01%
2021/10/01	21.6	31.59	27	32.26	31.55	-5.4	37,100	-0.01%
2021/09/30	2	33.25	9	32.63	33.00	-7	37,121	-0.02%
2021/09/29	25.7	32.44	15	32.76	32.00	10.7	37,187	0.03%
2021/09/28	10	33.16	2.1	33.64	33.20	7.9	37,300	0.02%
2021/09/27	11.8	34.71	14	34.22	34.25	-2.2	37,331	-0.01%
2021/09/24	4	35.48	7	35.47	35.30	-3	37,594	-0.01%
2021/09/23	3	35.47	6	35.82	35.05	-3	37,928	-0.01%
2021/09/22	39	36.69	42	35.86	35.00	-3	38,245	-0.01%
2021/09/17	100.1	38.81	92.6	38.54	37.90	7.5	38,853	0.02%
2021/09/16	9.1	38.13	3.8	38.37	37.75	5.3	40,224	0.01%
2021/09/15	12.1	38.03	23.3	38.40	39.10	-11.2	41,259	-0.03%
2021/09/14	209.4	39.71	165.7	39.09	39.00	43.7	42,989	0.10%	大買/大賣/
2021/09/13	13.5	38.05	12.8	38.25	38.25	0.7	45,841	0.00%
2021/09/01	16	33.75	56	34.06	33.55	-40	46,673	-0.09%
2021/08/31	19	34.09	10.1	34.59	34.00	9	48,248	0.02%
2021/08/30	14	34.92	9	34.87	34.60	5	48,920	0.01%
2021/08/27	40	35.82	48.1	36.09	35.35	-8.1	48,839	-0.02%
2021/08/26	115.5	37.54	51.3	36.99	35.70	64.2	48,728	0.13%	大買/
2021/08/25	40	34.88	86.3	35.67	36.75	-46.3	48,063	-0.10%
2021/08/24	56.2	34.79	30	34.20	33.45	26.2	47,627	0.06%
2021/08/23	26	35.23	26.2	35.16	34.70	-0.2	47,357	0.00%
2021/08/20	50.1	34.06	33	33.55	33.30	17.1	46,789	0.04%
2021/08/19	30.1	35.16	28	34.26	33.80	2.1	46,582	0.00%
2021/08/18	83.3	35.06	76.6	34.99	35.50	6.7	46,071	0.01%
2021/08/17	15	35.97	19.2	36.10	36.35	-4.1	45,109	-0.01%
2021/08/16	42.9	37.25	59.7	36.77	36.35	-16.8	44,681	-0.04%
2021/08/13	98.6	40.85	84.3	40.39	40.35	14.3	44,324	0.03%
2021/08/12	24.8	40.13	10	40.14	39.85	14.8	44,104	0.03%
2021/08/11	53.8	40.21	51	40.52	39.55	2.8	44,273	0.01%
2021/08/10	8	39.35	9	40.03	39.20	-1	43,892	0.00%
2021/08/09	20.9	39.75	14	39.52	40.00	6.9	44,640	0.02%
2021/08/06	78	41.35	87.6	41.71	39.60	-9.6	44,665	-0.02%
2021/08/05	41.4	39.16	52.2	39.38	38.85	-10.7	43,001	-0.02%
2021/08/04	38.9	41.42	72.4	41.00	40.80	-33.5	42,131	-0.08%
2021/08/03	132.3	41.99	74	42.29	41.45	58.3	41,446	0.14%	大買/
2021/08/02	86.6	43.98	56	43.00	41.70	30.6	40,208	0.08%
2021/07/30	47	44.07	70.3	45.09	46.30	-23.3	38,809	-0.06%
2021/07/29	100.6	43.03	131.1	42.68	42.10	-30.5	38,098	-0.08%	大賣/
2021/07/28	40.1	48.62	21.6	50.36	46.75	18.4	37,348	0.05%
2021/07/27	17.4	54.11	6	54.58	51.90	11.4	36,581	0.03%
2021/07/26	1	55.60	14	55.91	55.60	-13	36,423	-0.04%
2021/07/23	14	55.06	4.5	55.20	55.40	9.5	36,330	0.03%
2021/07/22	5	54.30	18	54.26	54.60	-13	36,343	-0.04%
2021/07/21	0	0.00	7.3	51.27	52.10	-7.3	36,204	-0.02%
2021/07/20	27	52.67	30.6	51.82	52.50	-3.6	36,069	-0.01%
2021/07/19	20.4	52.93	82.3	47.40	55.60	-62	35,776	-0.17%
2021/07/16	0	0.00	22.1	50.60	50.60	-22.1	35,168	-0.06%
2021/07/15	0.5	56.20	6.3	56.20	56.20	-5.8	35,181	-0.02%
2021/07/14	4.2	62.40	4.2	62.40	62.40	0	35,459	0.00%
2021/07/13	381.8	68.78	229.2	69.27	69.30	152.6	35,420	0.43%	大買/大賣/鉅額交易
2021/07/12	74.1	63.35	72.6	64.04	64.90	1.5	32,331	0.00%
2021/07/09	195.3	56.47	218.5	57.55	59.00	-23.2	31,420	-0.07%	大買/大賣/
2021/07/08	181.4	55.62	133.1	55.04	54.60	48.3	29,681	0.16%	大買/大賣/
2021/07/07	86.1	52.76	124.3	53.05	53.70	-38.2	27,785	-0.14%	大賣/
2021/07/06	86	48.26	57.4	48.41	48.90	28.6	26,503	0.11%
2021/07/05	9	43.61	14.4	43.90	45.00	-5.4	25,605	-0.02%
2021/07/02	17	46.94	9.1	45.73	46.75	7.9	25,442	0.03%
2021/07/01	11	44.76	4.1	45.71	45.70	6.9	25,329	0.03%
2021/06/30	0	42.60	4.9	42.07	43.00	-4.8	25,167	-0.02%
2021/06/29	22	41.25	6.1	40.39	40.00	15.9	25,042	0.06%
2021/06/28	8.4	41.58	10	42.03	41.95	-1.6	24,837	-0.01%
2021/06/25	12	37.84	6	38.12	38.25	6	24,650	0.02%
2021/06/24	0	36.28	32.2	34.40	35.85	-32.2	24,456	-0.13%
2021/06/23	17.1	36.60	16	35.03	34.00	1.1	24,267	0.00%
2021/06/22	32.1	37.60	40	37.04	37.75	-7.9	24,098	-0.03%
2021/06/21	38.4	33.63	8.1	34.32	34.55	30.3	23,693	0.13%
2021/06/18	8	30.69	16.2	31.17	31.45	-8.2	23,252	-0.04%
2021/06/17	54.5	28.65	80	28.18	28.60	-25.6	22,777	-0.11%
2021/06/16	129.4	27.86	114	28.29	28.50	15.4	21,933	0.07%	大買/大賣/
2021/06/15	55	24.62	82	25.16	25.95	-27	20,148	-0.13%
2021/06/11	240	23.91	301.5	23.92	23.60	-61.5	19,019	-0.32%	大買/大賣/
2021/06/10	577.1	23.67	655.4	23.70	23.35	-78.3	16,917	-0.46%	大買/大賣/
2021/06/09	52	21.26	153.6	21.33	22.15	-101.6	12,985	-0.78%	大賣/鉅額交易
2021/06/08	207.6	19.93	106	20.04	20.15	101.6	11,996	0.85%	大買/大賣/鉅額交易
2021/06/07	65	18.44	68	18.70	19.15	-3	10,330	-0.03%
2021/06/04	13	17.62	2	17.85	17.45	11	9,515	0.12%
2021/06/03	5	17.96	5	18.01	17.85	0	9,430	0.00%
2021/06/02	78	18.03	42.5	17.84	18.05	35.5	9,178	0.39%
2021/06/01	4	17.18	4.3	17.20	17.20	-0.3	8,649	0.00%
2021/05/31	4	17.40	2.1	17.59	17.35	1.9	8,591	0.02%
2021/05/28	7.1	17.40	1	17.45	17.40	6.1	8,528	0.07%
2021/05/27	1	18.00	6	17.55	17.60	-5	8,428	-0.06%
2021/05/26	1.1	17.25	1	17.15	17.15	0.1	8,196	0.00%
2021/05/25	2.1	17.45	5	17.29	17.40	-2.9	8,126	-0.04%
2021/05/24	44	17.86	36	17.87	17.55	8	7,969	0.10%
2021/05/21	4.1	17.49	23	17.55	17.40	-18.9	7,593	-0.25%
2021/05/20	3	17.35	7	17.39	17.10	-4	7,224	-0.06%
2021/05/19	11	17.36	10	17.33	17.20	1	7,018	0.01%
2021/05/18	30.2	18.14	32	17.36	17.60	-1.8	6,581	-0.03%
2021/05/17	55	17.84	77	17.94	18.40	-22	5,996	-0.37%
2021/05/14	5	16.46	9	16.48	16.75	-4	4,869	-0.08%
2021/05/13	3	16.10	4	15.78	16.10	-1	4,406	-0.02%
2021/05/12	14	15.04	8	14.90	14.65	6	4,206	0.14%
2021/05/11	12	15.94	0	0.00	15.95	12	4,089	0.29%
2021/05/10	2	16.40	4	16.45	16.50	-2	4,015	-0.05%
2021/05/07	5	16.40	0	0.00	16.40	5	3,999	0.13%
2021/05/06	2	16.50	0	0.00	16.35	2	3,980	0.05%
2021/05/05	2	16.53	0	0.00	16.45	2	3,947	0.05%
2021/05/04	11	16.42	3	17.05	16.45	8	3,955	0.20%
2021/04/29	3	17.37	0	0.00	17.30	3	3,852	0.08%
2021/04/28	9	17.68	4	17.69	17.65	5	3,837	0.13%
2021/04/27	2	17.35	0	0.00	17.30	2	3,743	0.05%
2021/04/26	2	17.30	24	17.35	17.30	-22	3,740	-0.59%
2021/04/23	1	17.35	0	0.00	17.30	1	3,727	0.03%
2021/04/22	6	17.72	24	18.14	17.45	-18	3,717	-0.48%
2021/04/21	22	17.88	2	17.88	17.90	20	3,632	0.55%
2021/04/20	14	17.96	9	18.06	18.00	5	3,559	0.14%
2021/04/19	10	17.25	4	17.24	17.40	6	3,244	0.18%
2021/04/16	28	17.29	2	17.20	17.30	26	3,185	0.82%
2021/04/15	6	17.78	7	17.79	17.90	-1	3,041	-0.03%
2021/04/14	11	17.48	2	17.60	17.55	9	2,922	0.31%
2021/04/13	22	18.00	9	18.30	17.80	13	2,864	0.45%
2021/04/12	38	17.97	91	17.76	18.20	-53	2,702	-1.96%
2021/04/09	60	17.39	10	17.40	17.35	50	2,500	2.00%
2021/04/08	0	0.00	2	17.00	17.05	-2	2,299	-0.09%
2021/04/07	1	17.00	0	0.00	16.90	1	2,331	0.04%
2021/04/06	0	0.00	2	16.95	16.95	-2	2,322	-0.09%
2021/04/01	0	17.00	0	0.00	17.00	0	2,336	0.00%
2021/03/31	0	17.10	0	0.00	17.05	0	2,368	0.00%
2021/03/29	0	0.00	2	17.30	17.20	-2	2,390	-0.08%
2021/03/26	0	0.00	3	17.33	17.25	-3	2,409	-0.12%
2021/03/25	0	0.00	2	17.15	17.15	-2	2,417	-0.08%
2021/03/24	0	0.00	0.1	17.00	17.15	-0.1	2,471	-0.01%
2021/03/18	0	0.00	3.1	17.10	17.10	-3.1	2,558	-0.12%
2021/03/17	1	17.20	0	0.00	17.20	1	2,571	0.04%
2021/03/16	0	0.00	2	17.20	17.15	-2	2,497	-0.08%
2021/03/11	5	17.10	10.4	17.10	17.15	-5.4	2,550	-0.21%
2021/03/09	0	0.00	5	16.85	16.90	-5	2,533	-0.20%
2021/03/05	10	16.85	0	0.00	16.75	10	2,579	0.39%
2021/03/04	0	0.00	4	16.85	16.80	-4	2,605	-0.15%
2021/03/02	0	0.00	1	16.85	16.75	-1	2,625	-0.04%
2021/02/25	2	16.95	0	0.00	16.90	2	2,711	0.07%
2021/02/24	1	16.90	0	0.00	16.85	1	2,743	0.04%
2021/02/23	2	16.85	22	16.76	16.95	-20	2,745	-0.73%
2021/02/18	2	16.40	0	0.00	16.60	2	2,781	0.07%
2021/02/02	0.5	16.10	0	0.00	16.20	0.5	3,094	0.02%
2021/01/27	0	0.00	2	16.25	16.30	-2	3,810	-0.05%
2021/01/26	0.8	16.40	0	0.00	16.30	0.8	3,865	0.02%
2021/01/25	21.5	16.60	0	0.00	16.55	21.5	4,162	0.52%
2021/01/20	2	16.00	0	0.00	15.95	2	4,184	0.05%
2021/01/19	2	16.40	0	0.00	16.35	2	4,174	0.05%
2021/01/18	2	16.25	0	0.00	16.40	2	4,168	0.05%
2021/01/15	0	0.00	20	16.50	16.55	-20	4,188	-0.48%
2021/01/14	22	17.14	2	17.15	16.85	20	4,248	0.47%
2021/01/13	1	16.75	0	0.00	16.65	1	4,225	0.02%
2021/01/11	12	16.89	2	16.85	16.90	10	4,214	0.24%
2021/01/06	0	0.00	2	17.05	17.05	-2	4,808	-0.04%
2021/01/05	0	0.00	5	17.35	17.35	-5	4,774	-0.10%
2021/01/04	0	0.00	5	17.35	17.30	-5	4,774	-0.10%
2020/12/31	0	0.00	9	17.40	17.45	-9	4,758	-0.19%
2020/12/30	20	17.58	17	17.43	17.35	3	4,737	0.06%
2020/12/29	8	17.20	25	17.26	17.20	-17	4,682	-0.36%
2020/12/28	4	17.55	10	17.30	17.20	-6	4,676	-0.13%
2020/12/25	0	0.00	7	17.51	17.50	-7	4,625	-0.15%
2020/12/24	0	0.00	31	17.32	17.45	-31	4,591	-0.68%
2020/12/23	11	17.00	0	0.00	17.20	11	4,550	0.24%
2020/12/22	2	16.98	5	17.30	16.85	-3	4,588	-0.07%
2020/12/21	20	17.33	1	17.50	17.40	19	4,620	0.41%
2020/12/18	2	17.20	0	0.00	17.05	2	4,562	0.04%
2020/12/16	1	17.00	2	16.95	16.95	-1	4,564	-0.02%
2020/12/15	3	17.10	1	16.85	16.85	2	4,741	0.04%
2020/12/14	0	0.00	9	17.21	17.20	-9	4,772	-0.19%
2020/12/11	0	0.00	20	16.60	16.65	-20	4,720	-0.42%
2020/12/10	3	16.80	0	0.00	16.85	3	4,697	0.06%
2020/12/09	1	17.00	0	0.00	17.10	1	4,687	0.02%
2020/12/08	1	17.10	21.4	17.02	17.15	-20.4	4,740	-0.43%
2020/12/07	3	16.80	0	0.00	16.85	3	4,780	0.06%
2020/12/04	3	16.78	0	0.00	16.75	3	4,793	0.06%
2020/12/03	3	16.90	0	0.00	16.90	3	4,781	0.06%
2020/12/02	1	17.00	2	16.95	16.90	-1	4,791	-0.02%
2020/12/01	0	0.00	3	16.95	17.00	-3	4,824	-0.06%
2020/11/30	5	17.20	3	17.20	17.15	2	4,856	0.04%
2020/11/27	0	0.00	3	17.00	17.00	-3	4,915	-0.06%
2020/11/26	12	16.89	0	0.00	16.90	12	4,962	0.24%
2020/11/25	2	16.85	0	0.00	16.80	2	4,990	0.04%
2020/11/24	1	17.15	0	0.00	17.00	1	4,971	0.02%
2020/11/23	0	0.00	16	17.38	17.35	-16	4,924	-0.32%
2020/11/20	0	0.00	2	17.45	17.45	-2	5,025	-0.04%
2020/11/19	6	17.39	0	0.00	17.35	6	5,294	0.11%
2020/11/18	5	17.35	20.7	17.35	17.35	-15.7	5,359	-0.29%
2020/11/17	2	17.20	2	17.15	17.25	0	5,357	0.00%
2020/11/16	4	17.52	0	0.00	17.35	4	5,409	0.07%
2020/11/13	0	0.00	1	17.40	17.45	-1	5,442	-0.02%
2020/11/12	6	17.40	5	17.34	17.25	1	5,438	0.02%
2020/11/11	6	17.64	10	17.55	17.35	-4	5,426	-0.07%
2020/11/10	8	17.84	2.1	17.56	17.70	5.9	5,350	0.11%
2020/11/09	11.1	18.22	18	17.86	18.20	-6.9	5,196	-0.13%
2020/11/06	3	18.03	8.1	17.66	17.45	-5.1	4,885	-0.10%
2020/11/05	13	17.50	10	17.69	17.85	3	4,739	0.06%
2020/11/04	0	0.00	5	17.09	17.10	-5	4,665	-0.11%
2020/11/03	1	17.10	0	0.00	17.20	1	4,638	0.02%
2020/11/02	27	17.48	18	17.56	17.20	9	4,600	0.20%
2020/10/30	1	16.80	0	0.00	16.70	1	4,303	0.02%
2020/10/29	0	0.00	30	16.80	16.80	-30	4,256	-0.70%
2020/10/28	2	16.80	3	16.75	16.70	-1	4,233	-0.02%
2020/10/27	5	16.89	4	16.90	16.75	1	4,214	0.02%
2020/10/26	1	16.80	12	16.70	16.70	-11	4,219	-0.26%
2020/10/23	3	16.80	1	16.80	16.75	2	4,249	0.05%
2020/10/22	4	16.55	24	16.74	16.80	-20	4,258	-0.47%
2020/10/21	3	16.62	2	16.55	16.55	1	4,196	0.02%
2020/10/20	2	16.50	2	16.55	16.55	0	4,247	0.00%
2020/10/19	3.6	16.53	2	16.50	16.35	1.6	4,253	0.04%
2020/10/16	10	16.67	93	16.70	16.45	-83	4,255	-1.95%
2020/10/15	38	16.76	18	16.55	17.10	20	4,084	0.49%
2020/10/14	9	16.02	4	16.14	16.05	5	3,773	0.13%
2020/10/13	32	15.90	0	0.00	15.85	32	3,839	0.83%
2020/10/12	1	15.60	0	0.00	15.55	1	3,905	0.03%
2020/10/08	1	15.65	5	15.65	15.75	-4	4,013	-0.10%
2020/10/07	0	0.00	24	15.80	15.80	-24	4,115	-0.58%
2020/10/06	3	15.80	0	0.00	15.80	3	4,262	0.07%
2020/10/05	0	0.00	3	15.75	15.70	-3	4,364	-0.07%
2020/09/29	0	0.00	3	15.45	15.50	-3	4,538	-0.07%
2020/09/28	5	15.55	0	0.00	15.55	5	4,671	0.11%
2020/09/25	1	15.35	13	15.52	15.35	-12	4,846	-0.25%
2020/09/24	1	15.45	3	15.90	15.45	-2	5,227	-0.04%
2020/09/23	8	16.01	6	15.90	15.95	2	5,783	0.03%
2020/09/22	0	0.00	6	16.28	16.25	-6	5,784	-0.10%
2020/09/18	12	17.00	24	16.83	16.65	-12	5,810	-0.21%
2020/09/17	5	16.35	1	16.55	16.50	4	5,717	0.07%
2020/09/15	1	16.30	0	0.00	16.15	1	5,690	0.02%
2020/09/11	30	16.35	2	16.23	16.15	28	5,808	0.48%
2020/09/10	5	16.10	4	16.13	16.00	1	5,804	0.02%
2020/09/08	3	16.07	22	15.95	16.00	-19	5,855	-0.32%
2020/09/07	1	16.00	2	16.10	15.95	-1	5,909	-0.02%
2020/09/04	0	0.00	10	16.00	16.10	-10	6,053	-0.17%
2020/09/03	10.1	16.64	2	16.43	16.35	8.1	6,069	0.13%
2020/09/02	18	16.66	18	16.59	16.60	0	6,117	0.00%
2020/09/01	0	0.00	23	16.37	16.35	-23	6,109	-0.38%
2020/08/31	10	16.30	19	16.25	16.25	-9	6,138	-0.15%
2020/08/28	0	0.00	19	16.19	16.20	-19	6,156	-0.31%
2020/08/26	11	16.22	6.3	16.15	16.20	4.7	6,542	0.07%
2020/08/25	11.3	16.31	2	16.50	16.65	9.3	6,454	0.14%
2020/08/24	3	16.05	0	0.00	15.90	3	6,269	0.05%
2020/08/21	0	0.00	3	15.70	15.60	-3	6,248	-0.05%
2020/08/20	13	15.40	3	15.20	15.40	10	6,313	0.16%
2020/08/19	25	16.12	22	16.01	16.00	3	6,380	0.05%
2020/08/13	1	15.75	91	15.75	15.75	-90	6,752	-1.33%
2020/08/12	1	15.85	0	0.00	15.85	1	6,946	0.01%
2020/08/11	1	16.05	0	0.00	15.85	1	7,281	0.01%
2020/08/10	19	16.12	0	0.00	15.95	19	8,061	0.24%
2020/08/07	29	15.65	0	0.00	15.55	29	8,369	0.35%
2020/08/06	3.2	15.62	0	0.00	15.65	3.2	9,305	0.03%
2020/08/05	1	15.60	0	0.00	15.65	1	9,837	0.01%
2020/08/04	1	15.35	0	0.00	15.35	1	10,193	0.01%
2020/08/03	0.1	15.25	0	0.00	15.25	0.1	10,377	0.00%
2020/07/31	4	15.50	1	15.40	15.50	3	10,532	0.03%
2020/07/30	3	15.43	4	15.50	15.60	-1	10,706	-0.01%
2020/07/29	3	15.20	0	0.00	15.25	3	10,805	0.03%
2020/07/28	5	14.95	6	14.83	14.70	-1	10,861	-0.01%
2020/07/27	2	15.30	12	15.38	15.20	-10	10,938	-0.09%
2020/07/24	3	15.33	3	15.30	15.30	0	10,938	0.00%
2020/07/23	2	15.70	0	0.00	15.70	2	10,946	0.02%
2020/07/22	7	15.80	0	0.00	15.85	7	11,124	0.06%
2020/07/21	1	15.90	0	0.00	15.75	1	11,209	0.01%
2020/07/20	2	15.70	12	15.67	15.65	-10	11,208	-0.09%
2020/07/17	3	16.02	5	15.95	15.95	-2	11,159	-0.02%
2020/07/16	107	16.40	1	16.55	16.25	106	11,111	0.95%	大買/鉅額交易
2020/07/15	2	17.53	73	17.55	17.20	-71	11,045	-0.64%
2020/07/14	0	0.00	1	17.55	17.55	-1	10,995	-0.01%
2020/07/13	21	17.70	30	17.63	17.70	-9	10,934	-0.08%
2020/07/10	9	17.05	6	17.10	17.00	3	11,024	0.03%
2020/07/09	15	17.52	2	17.55	17.40	13	10,975	0.12%
2020/07/08	7	17.68	5	17.68	17.60	2	11,079	0.02%
2020/07/07	24	17.74	15	17.92	17.60	9	11,074	0.08%
2020/07/06	19	17.95	20	17.91	17.95	-1	10,953	-0.01%
2020/07/03	26	17.75	8	17.62	17.55	18	10,785	0.17%
2020/07/02	23	17.39	37.6	17.22	17.80	-14.6	10,372	-0.14%
2020/06/30	2	16.15	0	0.00	16.10	2	9,700	0.02%
2020/06/29	2	15.75	0	0.00	15.85	2	9,651	0.02%
2020/06/24	13	15.88	0	0.00	15.85	13	9,629	0.14%
2020/06/23	5	15.90	5	15.90	15.90	0	9,570	0.00%
2020/06/22	0	0.00	5	16.10	16.10	-5	9,603	-0.05%
2020/06/19	11	16.37	11	16.47	16.15	0	9,611	0.00%
2020/06/18	12	16.33	26	16.32	16.35	-14	9,566	-0.15%
2020/06/17	8	16.17	9	16.12	16.10	-1	9,491	-0.01%
2020/06/16	22	16.16	33	15.97	16.10	-11	9,457	-0.12%
2020/06/15	20	15.60	5	15.70	15.65	15	9,440	0.16%
2020/06/12	5	15.55	14	15.18	15.55	-9	9,420	-0.10%
2020/06/11	9	16.09	2	15.85	15.75	7	9,399	0.07%
2020/06/10	20	16.22	7	16.16	16.15	13	9,275	0.14%
2020/06/09	6	16.33	5	16.07	16.00	1	9,269	0.01%
2020/06/08	3	15.97	15	16.04	16.05	-12	9,227	-0.13%
2020/06/05	2	15.70	1	15.85	15.80	1	9,221	0.01%
2020/06/04	9	15.86	2	15.85	15.90	7	9,304	0.08%
2020/06/03	15	16.02	20	16.08	16.00	-5	9,287	-0.05%
2020/06/02	40	16.37	1	16.40	16.30	39	9,129	0.43%
2020/06/01	0	0.00	2	15.75	15.80	-2	8,854	-0.02%
2020/05/29	1	15.75	2	15.80	15.85	-1	8,807	-0.01%
2020/05/28	1	15.70	0	0.00	15.55	1	8,738	0.01%
2020/05/27	8	15.67	2	15.65	15.70	6	8,731	0.07%
2020/05/26	20	15.99	7	15.94	15.95	13	8,758	0.15%
2020/05/25	3	15.42	4	15.43	15.60	-1	8,635	-0.01%
2020/05/22	3	15.95	9	15.84	15.55	-6	8,610	-0.07%
2020/05/21	26	15.56	5	15.50	15.60	21	8,558	0.25%
2020/05/20	5	15.89	5	15.74	15.70	0	8,524	0.00%
2020/05/19	7	15.92	3	15.73	15.75	4	8,516	0.05%
2020/05/18	21	15.16	11	15.17	15.55	10	8,593	0.12%
2020/05/15	60.2	15.97	5	15.98	15.75	55.2	8,990	0.61%
2020/05/14	20	18.17	11	17.69	17.45	9	8,293	0.11%
2020/05/13	35	18.54	23.4	18.54	17.90	11.6	7,864	0.15%
2020/05/12	46	17.18	73.1	17.17	17.40	-27.1	6,924	-0.39%
2020/05/11	12	16.54	27	16.52	16.55	-15	6,382	-0.24%
2020/05/08	1	15.10	5	15.26	15.05	-4	6,017	-0.07%
2020/05/07	16	14.91	0	0.00	15.10	16	5,821	0.27%
2020/05/06	9	14.47	12	14.51	14.60	-3	5,649	-0.05%
2020/05/05	12	13.94	11	13.96	14.00	1	5,461	0.02%
2020/05/04	0	0.00	5	13.40	13.45	-5	5,317	-0.09%
2020/04/30	12	13.52	21	13.47	13.25	-9	5,214	-0.17%
2020/04/29	3	13.10	18	13.10	13.10	-15	5,079	-0.30%
2020/04/28	56	13.10	0	0.00	13.05	56	5,051	1.11%
2020/04/27	18	13.31	5	12.99	13.30	13	4,986	0.26%
2020/04/24	2	12.55	7	12.63	12.55	-5	4,781	-0.10%
2020/04/23	0	0.00	19	12.37	12.45	-19	4,658	-0.41%
2020/04/22	3	12.00	3	12.10	12.25	0	4,614	0.00%
2020/04/21	14	12.08	10	12.50	12.00	4	4,576	0.09%
2020/04/20	10	12.15	0	0.00	12.35	10	4,499	0.22%
2020/04/17	0	12.05	0	0.00	12.10	0	4,465	0.00%
2020/04/16	2	12.40	5	12.35	12.30	-3	4,395	-0.07%
2020/04/15	31	12.54	0	0.00	12.45	31	4,350	0.71%
2020/04/14	1	11.95	0	0.00	11.85	1	4,120	0.02%
2020/04/13	5	11.85	19	11.91	11.85	-14	4,060	-0.34%
2020/04/09	4	10.45	0	0.00	10.45	4	3,790	0.11%
2020/03/31	0	10.10	0	0.00	10.00	0	3,763	0.00%
2020/03/27	0	0.00	0.1	10.15	10.15	-0.1	4,040	0.00%
2020/03/26	5	10.60	0	0.00	10.40	5	4,200	0.12%
2020/03/25	0	0.00	1	10.10	10.10	-1	4,308	-0.02%
2020/03/24	3	9.93	0	0.00	9.90	3	4,301	0.07%
2020/03/23	0	0.00	16	9.56	9.54	-16	4,283	-0.37%
2020/03/20	3	10.00	0	0.00	10.00	3	4,271	0.07%
2020/03/19	1	9.85	0	0.00	9.30	1	4,231	0.02%
2020/03/18	0	0.00	6	10.30	10.20	-6	4,130	-0.15%
2020/03/17	3	10.45	0	0.00	10.30	3	4,094	0.07%
2020/03/16	6	11.08	0	0.00	10.80	6	4,043	0.15%
2020/03/13	0	0.00	20	10.65	11.05	-20	3,995	-0.50%
2020/03/12	1	11.45	8	11.46	11.50	-7	3,924	-0.18%
2020/03/11	2	12.10	10	11.97	11.90	-8	3,842	-0.21%
2020/03/10	10	11.81	4	12.10	12.20	6	3,761	0.16%
2020/03/09	0	0.00	1	11.35	11.30	-1	3,579	-0.03%
2020/03/06	5	11.80	100	11.85	11.80	-95	3,517	-2.70%
2020/03/02	1	11.85	3	11.60	11.80	-2	3,427	-0.06%
2020/02/27	7	12.36	5	12.05	11.85	2	3,363	0.06%
2020/02/26	6	12.25	13	12.15	12.25	-7	3,242	-0.22%
2020/02/25	0	0.00	3	12.08	12.05	-3	3,198	-0.09%
2020/02/24	7	12.36	25	12.24	12.15	-18	3,125	-0.58%
2020/02/21	9	12.51	11	12.55	12.40	-2	3,030	-0.07%
2020/02/20	12.1	12.73	6	12.71	12.75	6.1	2,905	0.21%
2020/02/19	15	12.62	4.1	12.60	12.60	10.9	2,780	0.39%
2020/02/18	16	12.31	4	12.06	12.65	12	2,495	0.48%
2020/02/17	8.1	11.40	7	11.32	11.50	1.1	1,754	0.06%
2020/02/14	0	0.00	8	10.75	10.95	-8	1,619	-0.49%
2020/02/13	2	10.75	4	10.63	10.65	-2	1,601	-0.12%
2020/02/11	1	10.70	4	10.55	10.65	-3	1,604	-0.19%
2020/01/30	32	10.30	3	10.25	10.20	29	1,673	1.73%
2020/01/20	0	0.00	2	10.85	10.85	-2	1,638	-0.12%
2020/01/14	20	10.80	0	0.00	10.80	20	1,637	1.22%
2020/01/09	4	10.85	0	0.00	10.80	4	1,618	0.25%
2020/01/03	0	0.00	40	10.96	11.00	-40	1,593	-2.51%
2019/12/30	23	11.30	0	0.00	11.25	23	1,571	1.46%
2019/12/27	0	0.00	1	11.35	11.30	-1	1,579	-0.06%
2019/12/26	10	11.40	0	0.00	11.45	10	1,588	0.63%
2019/12/25	15	11.47	0	0.00	11.45	15	1,534	0.98%
2019/12/24	1	11.10	5	11.35	11.15	-4	1,277	-0.31%
2019/12/23	25	11.43	22	11.45	11.45	3	1,265	0.24%
2019/12/20	0	0.00	10	11.90	11.90	-10	1,067	-0.94%
2019/12/19	10	10.85	0	0.00	10.85	10	882	1.13%
2019/12/16	2	10.40	0	0.00	10.40	2	862	0.23%
2019/12/13	0	0.00	4	10.40	10.35	-4	859	-0.47%
2019/12/11	0	0.00	2	10.55	10.50	-2	866	-0.23%
2019/11/26	0	0.00	1	10.30	10.25	-1	1,028	-0.10%
2019/11/25	1	10.25	0	0.00	10.30	1	1,024	0.10%
2019/11/13	0	0.00	1	10.30	10.25	-1	1,003	-0.10%
2019/11/12	5	10.39	5	10.33	10.35	0	1,016	0.00%
2019/11/11	2	10.40	0	0.00	10.40	2	1,011	0.20%
2019/11/08	5	10.70	5	10.65	10.70	0	1,098	0.00%
2019/11/07	109	10.71	3	10.75	10.75	106	1,085	9.76%	大買/鉅額交易
2019/11/04	0	0.00	1	10.30	10.45	-1	967	-0.10%
2019/10/28	1	10.30	0	0.00	10.35	1	1,004	0.10%
2019/10/17	0	0.00	1	10.25	10.25	-1	1,046	-0.10%
2019/10/04	1	10.65	0	0.00	10.55	1	1,205	0.08%
2019/10/03	2	10.60	0	0.00	10.65	2	1,208	0.17%
2019/10/02	2	10.30	0	0.00	10.70	2	1,198	0.17%
2019/09/27	2	10.65	0	0.00	10.50	2	1,186	0.17%
2019/09/18	2	10.50	0	0.00	10.50	2	1,140	0.18%
2019/09/10	5	10.65	0	0.00	10.65	5	1,198	0.42%
2019/09/09	0	0.00	10	10.45	10.55	-10	1,259	-0.79%
2019/09/05	15	10.75	15	10.80	10.65	0	1,285	0.00%
2019/09/02	0	0.00	2.4	9.96	10.05	-2.4	1,181	-0.20%
2019/08/29	0.2	9.80	0	0.00	9.80	0.2	1,170	0.02%
2019/08/08	0	0.00	4	9.76	9.75	-4	1,101	-0.36%
2019/07/17	1	10.50	0	0.00	10.60	1	1,109	0.09%
2019/07/16	1	10.40	1	10.55	10.65	0	1,113	0.00%
2019/07/11	1	10.60	0	0.00	10.60	1	1,065	0.09%
2019/07/09	1	11.10	1	11.00	10.95	0	1,039	0.00%
2019/06/13	3	12.40	0	0.00	12.40	3	1,261	0.24%
2019/05/22	3	11.95	0	0.00	11.85	3	1,336	0.22%
2019/05/13	0	0.00	20	12.01	11.90	-20	1,486	-1.35%
2019/04/19	0	0.00	5	12.55	12.45	-5	1,499	-0.33%
2019/04/18	0	0.00	1	12.40	12.40	-1	1,511	-0.07%
2019/04/17	0	0.00	30	12.75	12.75	-30	1,485	-2.02%
2019/04/16	0	0.00	1	12.80	12.80	-1	1,474	-0.07%
2019/04/09	0	0.00	1	13.05	13.05	-1	1,483	-0.07%
2019/04/03	5	12.95	0	0.00	12.95	5	1,426	0.35%
2019/04/02	0	0.00	10	13.10	13.00	-10	1,421	-0.70%
2019/03/29	30	13.15	0	0.00	13.20	30	1,410	2.13%
2019/03/28	2	13.05	4	13.08	13.05	-2	1,409	-0.14%
2019/03/27	8	13.38	7	13.51	13.30	1	1,441	0.07%
2019/03/26	0	0.00	5	13.08	13.45	-5	1,336	-0.37%
2019/03/21	0	12.90	0	0.00	12.90	0	1,683	0.00%
2019/03/20	0	12.80	0	0.00	12.90	0	1,774	0.00%
2019/03/19	1	13.00	0	0.00	13.00	1	1,799	0.06%
2019/03/15	1	12.85	0	0.00	12.85	1	1,807	0.06%
2019/03/12	0	0.00	3	12.90	12.95	-3	1,840	-0.16%
2019/03/06	4	13.10	0	0.00	13.00	4	1,890	0.21%
2019/03/05	0	12.90	0	0.00	13.00	0	1,888	0.00%
2019/03/04	0	13.00	0	0.00	13.05	0	1,972	0.00%
2019/02/27	0	12.95	0	0.00	12.95	0	1,983	0.00%
2019/02/26	1	13.00	0	0.00	13.00	1	1,993	0.05%
2019/02/25	0	13.05	0	0.00	13.05	0	2,014	0.00%
2019/02/21	2	13.10	0	0.00	13.05	2	2,166	0.09%
2019/02/15	0	0.00	3	13.28	13.30	-3	2,330	-0.13%
2019/02/13	0	0.00	3	13.15	13.15	-3	2,462	-0.12%
2019/02/12	3	13.10	0	0.00	13.20	3	2,515	0.12%
2019/01/17	0	13.20	0	0.00	13.25	0	2,993	0.00%
2019/01/16	0	0.00	1	13.25	13.15	-1	3,053	-0.03%
2019/01/09	0	0.00	5	13.35	13.35	-5	3,747	-0.13%
2019/01/04	2	13.15	2	13.25	13.25	0	4,125	0.00%
2019/01/02	2	13.25	0	0.00	13.15	2	4,182	0.05%
2018/12/28	0	0.00	2	13.30	13.30	-2	4,192	-0.05%
2018/12/26	0	0.00	2	13.20	13.05	-2	4,242	-0.05%
2018/12/20	3	13.35	0	0.00	13.30	3	4,247	0.07%
2018/12/18	22	13.67	7	14.04	13.60	15	4,242	0.35%
2018/12/17	14	14.52	8	14.52	14.55	6	4,124	0.15%
2018/12/14	7	14.11	1	14.20	14.20	6	3,983	0.15%
2018/12/13	1	14.05	0	0.00	13.80	1	3,897	0.03%
2018/12/12	5	13.95	7	13.77	13.90	-2	3,812	-0.05%
2018/12/11	7	13.71	0	0.00	13.70	7	3,783	0.19%
2018/12/03	5	13.95	25	13.94	14.00	-20	3,758	-0.53%
2018/11/30	0	0.00	1	13.80	13.85	-1	3,746	-0.03%
2018/11/29	0	0.00	1	13.90	13.70	-1	3,743	-0.03%
2018/11/27	7	13.91	6	13.85	13.85	1	3,723	0.03%
2018/11/26	15	13.78	5	13.65	13.60	10	3,650	0.27%
2018/11/22	12	14.00	6	13.80	13.70	6	3,741	0.16%
2018/11/20	8	14.21	9	14.40	14.15	-1	3,694	-0.03%
2018/11/19	6	13.80	2	13.80	13.95	4	3,601	0.11%
2018/11/16	2	13.35	0	0.00	13.40	2	3,534	0.06%
2018/11/13	7	14.03	7	14.00	14.00	0	3,438	0.00%
2018/11/08	0	0.00	20	13.70	13.65	-20	3,386	-0.59%
2018/11/07	0	0.00	50	13.65	13.55	-50	3,430	-1.46%
2018/11/06	3	13.40	0	0.00	13.45	3	3,478	0.09%
2018/11/02	1	14.00	0	0.00	13.80	1	3,455	0.03%
2018/10/31	0	0.00	54	14.08	13.90	-54	3,343	-1.62%
2018/10/30	0	0.00	3	13.30	13.20	-3	3,203	-0.09%
2018/10/29	0	0.00	4	13.00	13.15	-4	3,211	-0.12%
2018/10/26	5	13.00	8	13.35	12.85	-3	3,192	-0.09%
2018/10/25	0	0.00	3	12.85	13.10	-3	3,168	-0.09%
2018/10/24	3	13.50	1	13.70	13.30	2	3,157	0.06%
2018/10/23	2	13.85	0	0.00	13.80	2	3,108	0.06%
2018/10/22	0	0.00	10	13.91	13.90	-10	3,110	-0.32%
2018/10/19	10	13.96	0	0.00	14.00	10	3,204	0.31%
2018/10/18	7	14.12	0	0.00	14.40	7	3,094	0.23%
2018/10/17	0	0.00	5	13.65	13.65	-5	2,852	-0.18%
2018/10/16	10	12.95	0	0.00	13.25	10	2,719	0.37%
2018/10/15	0	0.00	1	12.40	12.65	-1	2,523	-0.04%
2018/10/12	0	0.00	4	11.70	12.10	-4	2,516	-0.16%
2018/10/11	0.4	11.45	0	0.00	11.45	0.4	2,510	0.02%
2018/10/08	3	12.55	3	12.80	12.65	0	2,496	0.00%
2018/10/05	1	12.70	2	13.10	12.75	-1	2,516	-0.04%
2018/10/03	1	13.70	0	0.00	13.60	1	2,559	0.04%
2018/09/26	0	0.00	1	14.50	14.50	-1	2,614	-0.04%
2018/09/21	0	0.00	3.2	14.35	14.35	-3.2	2,592	-0.12%
2018/09/20	0	0.00	1	14.45	14.30	-1	2,631	-0.04%
2018/09/18	1	14.40	0	0.00	14.30	1	2,650	0.04%
2018/09/17	0	0.00	1	14.40	14.45	-1	2,652	-0.04%
2018/09/14	0	0.00	5	14.35	14.35	-5	2,681	-0.19%
2018/09/11	5	14.50	0	0.00	14.50	5	2,841	0.18%
2018/09/10	1	14.40	0	0.00	14.35	1	2,891	0.03%
2018/09/07	3	14.50	1	14.80	14.55	2	2,902	0.07%
2018/09/06	0	0.00	1	14.75	14.80	-1	2,902	-0.03%
2018/09/05	1	14.65	0	0.00	14.65	1	2,923	0.03%
2018/09/04	2	14.75	0	0.00	14.70	2	2,959	0.07%
2018/09/03	4	14.80	0	0.00	14.75	4	3,004	0.13%
2018/08/30	0	0.00	2	15.00	14.90	-2	3,092	-0.06%
2018/08/29	6	14.98	3	15.02	15.00	3	3,186	0.09%
2018/08/27	0	0.00	1	14.70	14.70	-1	3,267	-0.03%
2018/08/24	4	14.48	2	14.65	14.65	2	3,306	0.06%
2018/08/23	0	0.00	13	14.84	14.95	-13	3,310	-0.39%
2018/08/21	2	14.30	0	0.00	14.50	2	3,338	0.06%
2018/08/20	1	14.25	0	0.00	14.30	1	3,478	0.03%
2018/08/17	0	0.00	3	14.60	14.50	-3	3,554	-0.08%
2018/08/16	12	14.39	1.6	14.32	14.35	10.4	3,703	0.28%
2018/08/15	16	14.94	4	15.00	14.60	12	3,744	0.32%
2018/08/14	2	14.75	4	15.13	15.15	-2	3,688	-0.05%
2018/08/13	5	14.72	0	0.00	14.65	5	3,677	0.14%
2018/08/09	0	0.00	3	14.95	15.00	-3	3,656	-0.08%
2018/08/08	6	14.83	0	0.00	14.75	6	3,747	0.16%
2018/08/06	1	14.90	0	0.00	14.90	1	3,906	0.03%
2018/08/03	0	0.00	2	14.65	14.75	-2	4,092	-0.05%
2018/08/02	4	14.51	2	14.55	14.50	2	4,098	0.05%
2018/08/01	0.2	14.85	0	0.00	14.85	0.2	4,099	0.00%
2018/07/31	11	15.21	11	14.98	14.85	0	4,151	0.00%
2018/07/30	1	14.95	0	0.00	14.85	1	4,187	0.02%
2018/07/26	1.4	15.22	5	15.14	15.25	-3.6	4,310	-0.08%
2018/07/25	2	14.65	7	14.56	14.85	-5	4,212	-0.12%
2018/07/23	1	14.30	10	14.30	13.85	-9	4,259	-0.21%
2018/07/09	2	12.20	0	0.00	12.65	2	4,272	0.05%
2018/07/06	8	12.30	0	0.00	12.20	8	4,352	0.18%
2018/07/05	0	0.00	0.2	12.10	12.20	-0.2	4,417	0.00%
2018/07/04	4	12.80	0	0.00	12.75	4	4,440	0.09%
2018/06/29	0	0.00	27	12.95	13.00	-27	5,042	-0.54%
2018/06/28	2	12.90	4	12.85	12.95	-2	5,160	-0.04%
2018/06/27	3	13.03	0	0.00	13.05	3	5,204	0.06%
2018/06/26	1	13.00	0	0.00	13.00	1	5,290	0.02%
2018/06/25	10	13.20	0.6	13.10	13.20	9.4	5,337	0.18%
2018/06/20	12	13.27	10	13.30	13.30	2	5,620	0.04%
2018/06/13	5	13.40	5	13.35	13.30	0	6,851	0.00%
2018/06/12	5	13.35	5	13.35	13.35	0	6,871	0.00%
2018/06/11	5	13.40	5	13.40	13.35	0	6,883	0.00%
2018/06/08	10	13.15	0	0.00	13.15	10	6,885	0.15%
2018/06/07	0	0.00	2	13.35	13.30	-2	6,901	-0.03%
2018/06/06	2	13.15	0	0.00	13.15	2	7,018	0.03%
2018/06/04	10	13.25	0	0.00	13.25	10	7,205	0.14%
2018/06/01	11	13.38	0	0.00	13.35	11	7,274	0.15%
2018/05/31	10	13.30	0	0.00	13.20	10	7,363	0.14%
2018/05/30	30	13.40	0	0.00	13.40	30	7,388	0.41%
2018/05/28	24	13.53	0	0.00	13.55	24	7,573	0.32%
2018/05/25	5	14.05	5	13.95	13.90	0	7,506	0.00%
2018/05/24	2	14.30	4	14.03	14.00	-2	7,520	-0.03%
2018/05/21	5	14.00	0	0.00	14.05	5	7,696	0.06%
2018/05/17	8	14.38	0	0.00	14.30	8	7,670	0.10%
2018/05/16	2	14.25	0	0.00	14.15	2	7,549	0.03%
2018/05/15	0	0.00	14	14.71	14.55	-14	7,525	-0.19%
2018/05/14	4	14.39	0	0.00	14.45	4	7,541	0.05%
2018/05/11	2	13.90	9	13.83	13.85	-7	7,494	-0.09%
2018/05/10	0	0.00	8	13.90	13.90	-8	7,472	-0.11%
2018/05/08	0	0.00	4	14.00	14.10	-4	7,543	-0.05%
2018/05/07	4	14.53	4	14.15	14.10	0	7,519	0.00%
2018/05/04	8	14.33	8	14.38	14.50	0	7,452	0.00%
2018/05/03	1	14.40	14	14.12	14.35	-13	7,388	-0.18%
2018/05/02	16	14.33	14	14.20	14.15	2	7,332	0.03%
2018/04/27	0	0.00	5	13.45	13.50	-5	7,120	-0.07%
2018/04/26	3	13.90	0	0.00	13.55	3	7,124	0.04%
2018/04/25	4	14.05	0	0.00	13.90	4	7,113	0.06%
2018/04/24	5	13.92	13	13.87	13.95	-8	7,126	-0.11%
2018/04/23	0	0.00	4.1	13.50	13.60	-4.1	7,048	-0.06%
2018/04/19	3	13.45	0	0.00	13.50	3	7,125	0.04%
2018/04/18	1	13.15	0	0.00	13.15	1	7,109	0.01%
2018/04/17	5	13.34	0	0.00	13.15	5	7,344	0.07%
2018/04/13	5	13.40	0	0.00	13.45	5	7,362	0.07%
2018/04/12	14	13.87	1	14.25	13.70	13	7,371	0.18%
2018/04/11	0	0.00	7	13.89	13.90	-7	7,300	-0.10%
2018/04/09	5	13.15	8	13.28	13.60	-3	7,307	-0.04%
2018/04/03	14	13.74	14	13.61	13.45	0	7,306	0.00%
2018/04/02	15	15.02	10	14.95	14.90	5	7,031	0.07%
2018/03/31	10	15.15	10	14.90	15.10	0	7,022	0.00%
2018/03/30	10	14.75	6	14.85	14.85	4	6,969	0.06%
2018/03/29	3	14.77	0	0.00	14.70	3	6,983	0.04%
2018/03/28	15	14.94	10	15.00	14.90	5	6,937	0.07%
2018/03/27	9	15.04	29	15.08	15.10	-20	6,874	-0.29%
2018/03/26	15	14.83	5	14.71	14.75	10	6,783	0.15%
2018/03/23	8	14.35	11	14.29	14.65	-3	6,863	-0.04%
2018/03/22	10	15.23	8	15.04	14.90	2	6,925	0.03%
2018/03/21	42	15.16	34	15.41	15.45	8	6,574	0.12%
2018/03/19	3	14.70	18	14.70	14.70	-15	5,815	-0.26%
2018/03/16	0	0.00	5	14.74	14.70	-5	5,778	-0.09%
2018/03/14	10	14.90	4	14.54	14.70	6	5,719	0.10%
2018/03/13	5	14.45	13	14.51	14.65	-8	5,651	-0.14%
2018/03/12	14	14.20	50	14.75	14.50	-36	5,591	-0.64%
2018/03/09	11	13.98	0	0.00	13.90	11	5,443	0.20%
2018/03/08	3	14.20	14	14.31	14.25	-11	5,308	-0.21%
2018/03/07	0	0.00	2	13.70	13.85	-2	5,211	-0.04%
2018/03/06	2	13.45	0	0.00	13.45	2	5,185	0.04%
2018/03/02	5	13.10	5	13.20	13.40	0	5,121	0.00%
2018/03/01	0	0.00	21	13.16	13.35	-21	5,066	-0.41%
2018/02/26	0	0.00	11	12.41	12.55	-11	4,883	-0.23%
2018/02/23	9	12.46	16	12.39	12.35	-7	4,815	-0.15%
2018/02/22	16	12.50	10	12.65	12.65	6	4,747	0.13%
2018/02/12	3	11.40	3	11.48	11.35	0	4,487	0.00%
2018/02/08	3	11.10	0	0.00	11.20	3	4,424	0.07%
2018/02/07	10	11.10	0	0.00	11.10	10	4,415	0.23%
2018/02/02	2	11.33	0	0.00	11.40	2	4,266	0.05%
2018/01/26	0	0.00	9	11.10	11.15	-9	5,062	-0.18%
2018/01/24	4	11.25	1	11.15	11.25	3	5,088	0.06%
2018/01/23	1	11.15	0	0.00	11.10	1	5,073	0.02%
2018/01/18	0	0.00	3	11.50	11.25	-3	4,995	-0.06%
2018/01/16	5	11.30	0	0.00	11.30	5	4,880	0.10%
2018/01/12	0.1	11.60	0	0.00	11.65	0.1	4,763	0.00%
2018/01/11	13	11.48	2	11.35	11.80	11	4,659	0.24%
2018/01/10	5	10.75	8	10.80	10.80	-3	4,385	-0.07%
2018/01/08	5	10.90	0	0.00	10.75	5	4,237	0.12%
2018/01/05	0	0.00	41	11.00	10.95	-41	4,170	-0.98%
2018/01/02	4	11.00	0	0.00	11.10	4	3,989	0.10%