東森 (2614)-元大-文心興安券商分點個股進出

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
18.40
漲跌
▲0.05
漲幅
+0.27%
成交量
373張
產業
上市其他類股
484人加入追蹤

立即追蹤
本地時間:13:30

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-文心興安券商分點個股進出

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-文心興安券商分點個股進出
元大-文心興安券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	0.5	18.25	18.35	-0.5	784	-0.07%
2024/11/20	1	18.30	0	0.00	18.20	1	804	0.12%
2024/11/18	3	18.30	0	0.00	18.25	3	816	0.37%
2024/11/15	0	0.00	2.8	18.26	18.30	-2.8	820	-0.34%
2024/11/13	17	18.03	0	0.00	18.15	17	818	2.08%
2024/11/12	85	18.46	0	0.00	18.30	85	822	10.34%
2024/11/11	3	18.45	0.6	18.63	18.50	2.4	820	0.30%
2024/11/08	1	18.80	0	0.00	18.65	1	820	0.12%
2024/11/06	0	0.00	1	18.70	18.65	-1	829	-0.12%
2024/11/05	2	18.80	0	0.00	18.80	2	846	0.24%
2024/11/04	3	18.70	0	0.00	18.75	3	876	0.34%
2024/11/01	4	18.89	3	19.05	19.15	1	897	0.11%
2024/10/30	8	19.25	5	18.95	18.85	3	912	0.33%
2024/10/29	32	19.62	27	19.92	19.35	5	930	0.54%
2024/10/28	15	19.46	16	19.44	19.35	-1	846	-0.12%
2024/10/24	10	18.65	1.1	18.90	18.50	8.9	797	1.12%
2024/10/22	0	18.20	0	0.00	18.25	0	765	0.00%
2024/10/18	0	18.30	0.1	18.30	18.20	-0.1	800	-0.01%
2024/10/15	0	18.50	0	0.00	18.30	0	898	0.00%
2024/10/14	0	0.00	0.1	18.50	18.50	-0.1	910	-0.01%
2024/10/09	3	18.70	0	0.00	18.30	3	917	0.33%
2024/09/30	0	19.50	0	0.00	19.40	0	991	0.00%
2024/09/27	0	0.00	5	19.50	19.50	-5	1,035	-0.48%
2024/09/18	1	19.20	0	0.00	19.10	1	1,142	0.09%
2024/09/10	5	19.00	0	0.00	19.00	5	1,159	0.43%
2024/09/09	0	19.20	0	0.00	19.35	0	1,159	0.00%
2024/09/04	6	19.35	0	0.00	19.30	6	1,185	0.51%
2024/09/03	3	20.30	0	0.00	20.35	3	1,174	0.26%
2024/09/02	13	20.47	0	0.00	20.50	13	1,184	1.10%
2024/08/28	4	20.85	0	0.00	20.75	4	1,207	0.33%
2024/08/27	0.1	21.00	3	21.50	21.00	-2.9	1,220	-0.24%
2024/08/26	2	21.30	5	21.55	21.15	-3	1,231	-0.24%
2024/08/22	5	20.55	6	21.00	20.85	-1	1,386	-0.07%
2024/08/14	6	19.95	0	0.00	20.00	6	1,375	0.44%
2024/08/07	0	0.00	7	20.48	20.40	-7	1,372	-0.51%
2024/08/06	0	18.50	8	18.65	18.80	-8	1,351	-0.59%
2024/08/05	9	20.33	0	0.00	19.30	9	1,316	0.69%
2024/08/02	3	21.50	0	0.00	21.25	3	1,294	0.23%
2024/08/01	0	0.00	1	22.50	22.35	-1	1,271	-0.08%
2024/07/30	1	21.30	1	21.20	21.40	0	1,211	0.00%
2024/07/29	0	0.00	1	21.25	21.10	-1	1,216	-0.08%
2024/07/22	0	0.00	1	21.45	21.40	-1	1,208	-0.08%
2024/07/19	0	0.00	1	21.45	21.45	-1	1,191	-0.08%
2024/07/18	0	0.00	11	22.41	22.00	-11	1,172	-0.94%
2024/07/17	0	0.00	9.6	21.73	21.80	-9.6	1,127	-0.85%
2024/07/16	0	0.00	10	20.98	21.10	-10	1,090	-0.92%
2024/07/15	3	20.50	0	0.00	20.55	3	1,097	0.27%
2024/07/12	0	0.00	2.1	21.02	20.90	-2.1	1,088	-0.19%
2024/07/11	0	20.80	0	0.00	20.90	0	1,086	0.00%
2024/07/10	0	21.00	0	0.00	20.90	0	1,103	0.00%
2024/07/09	14	20.84	6	21.40	20.80	8	1,098	0.73%
2024/07/08	1	21.55	14	21.78	21.50	-13	1,089	-1.19%
2024/07/05	11	21.10	6	21.14	21.35	5	1,042	0.48%
2024/07/04	0	0.00	10	20.60	20.60	-10	1,021	-0.98%
2024/07/03	3	20.80	9	20.93	21.10	-6	999	-0.60%
2024/07/02	0	0.00	6	20.49	20.60	-6	965	-0.62%
2024/07/01	1	19.75	9	20.22	20.05	-8	926	-0.86%
2024/06/28	0	0.00	2	19.75	19.70	-2	906	-0.22%
2024/06/24	2	19.70	0	0.00	19.60	2	932	0.21%
2024/06/19	5	19.50	0	0.00	19.55	5	918	0.54%
2024/06/13	0	19.40	3	19.45	19.45	-3	927	-0.32%
2024/06/12	3	19.45	0	0.00	19.45	3	946	0.32%
2024/06/11	9	19.79	0	0.00	19.60	9	937	0.96%
2024/06/06	16	19.99	2	19.90	19.90	14	926	1.51%
2024/06/05	2	20.13	0	0.00	20.20	2	917	0.22%
2024/06/04	0	0.00	7	20.20	20.15	-7	934	-0.75%
2024/06/03	5	20.60	0	0.00	20.30	5	937	0.53%
2024/05/30	4	20.53	0	0.00	20.55	4	912	0.44%
2024/05/29	13.4	21.20	21.6	21.41	21.05	-8.3	906	-0.91%
2024/05/28	3	20.60	18	20.39	20.60	-15	777	-1.93%
2024/05/27	0	0.00	3	20.15	19.80	-3	721	-0.42%
2024/05/23	3	19.78	0	0.00	19.75	3	719	0.42%
2024/05/20	0	0.00	3	20.13	20.00	-3	731	-0.41%
2024/05/17	2	20.05	0	0.00	20.00	2	732	0.27%
2024/05/16	0	0.00	3	19.73	19.95	-3	727	-0.41%
2024/05/15	5	19.78	1	19.75	19.75	4	730	0.55%
2024/05/10	2	19.55	0	0.00	19.55	2	742	0.27%
2024/05/09	4	19.68	0	0.00	19.55	4	745	0.54%
2024/05/07	0.7	19.55	0	0.00	19.50	0.7	734	0.10%
2024/05/06	2	19.78	2	19.65	19.65	0	733	0.00%
2024/04/29	1	19.70	0	0.00	19.65	1	722	0.14%
2024/04/19	0	0.00	1	19.30	19.35	-1	749	-0.13%
2024/04/18	0	19.60	0	0.00	19.55	0	732	0.00%
2024/04/16	0	19.30	0	0.00	19.25	0	742	0.00%
2024/04/15	0	0.00	2	19.70	19.70	-2	726	-0.28%
2024/04/12	0	0.00	2.1	19.75	19.95	-2.1	719	-0.29%
2024/04/09	2.1	19.75	0	0.00	19.70	2.1	720	0.28%
2024/04/08	3.1	19.60	0	0.00	19.65	3.1	721	0.43%
2024/04/03	6	19.90	0	0.00	19.75	6	719	0.83%
2024/04/02	6	20.15	0	0.00	20.00	6	717	0.84%
2024/04/01	0	0.00	15	20.60	20.40	-15	714	-2.10%
2024/03/29	2	20.45	0	0.00	20.25	2	703	0.28%
2024/03/28	0	0.00	0.6	20.20	20.15	-0.6	691	-0.08%
2024/03/26	1	20.05	0	0.00	20.00	1	679	0.15%
2024/03/22	0	19.90	0	0.00	20.00	0	689	0.00%
2024/03/21	0	19.85	0	0.00	19.95	0	689	0.00%
2024/03/19	0	19.85	0	0.00	19.90	0	681	0.00%
2024/03/18	0	19.85	0	0.00	20.00	0	685	0.00%
2024/03/15	1.1	19.61	0	0.00	19.90	1.1	690	0.15%
2024/03/14	0	0.00	2	19.95	20.00	-2	672	-0.30%
2024/03/13	2	19.85	0	0.00	20.00	2	677	0.30%
2024/03/12	0	20.25	0	0.00	20.20	0	670	0.00%
2024/03/11	0	20.00	3.2	20.12	20.10	-3.2	688	-0.46%
2024/03/08	7	19.90	0	0.00	20.00	7	719	0.97%
2024/03/06	1	20.01	0	0.00	20.05	1	830	0.13%
2024/03/05	0	0.00	0.2	20.35	20.20	-0.2	820	-0.02%
2024/03/04	0.2	20.33	2	20.35	20.10	-1.8	822	-0.22%
2024/02/29	0	20.25	0	0.00	20.25	0	822	0.00%
2024/02/27	7	20.40	0	0.00	20.25	7	827	0.85%
2024/02/26	0.1	20.85	0	0.00	20.75	0.1	852	0.01%
2024/02/23	0	0.00	1	21.00	20.80	-1	942	-0.11%
2024/02/22	5	21.08	2	21.15	21.05	3	942	0.32%
2024/02/21	0	21.40	0	0.00	21.40	0	939	0.00%
2024/02/20	0.1	21.34	0	0.00	21.30	0.1	942	0.01%
2024/02/19	0	0.00	3	21.50	21.35	-3	942	-0.32%
2024/02/16	0	0.00	2.5	20.72	21.10	-2.5	942	-0.27%
2024/02/15	2	20.55	0	0.00	20.35	2	933	0.21%
2024/02/05	3	20.50	0	0.00	20.75	3	931	0.32%
2024/01/30	0	21.10	0	0.00	20.80	0	935	0.00%
2024/01/29	0	21.15	0	0.00	21.20	0	938	0.00%
2024/01/19	0	20.70	20	20.68	20.75	-20	960	-2.08%
2024/01/17	4	21.04	1	21.05	20.85	3	960	0.31%
2024/01/16	3.4	21.48	0	0.00	21.30	3.4	951	0.35%
2024/01/11	0	0.00	3	21.95	22.05	-3	942	-0.32%
2024/01/10	6	21.95	5	21.95	21.85	1	945	0.11%
2024/01/09	2	22.20	0	0.00	22.10	2	930	0.22%
2024/01/08	0	22.50	0	0.00	22.50	0	925	0.00%
2024/01/05	0	0.00	0.2	22.25	22.35	-0.2	924	-0.02%
2024/01/04	2	22.20	0	0.00	22.15	2	924	0.22%
2024/01/03	9	22.40	3.1	22.79	22.30	5.9	928	0.64%
2023/12/28	3.1	22.55	0	0.00	22.65	3.1	930	0.33%
2023/12/26	0	0.00	0.5	22.30	22.40	-0.5	963	-0.05%
2023/12/25	3	22.15	10	22.15	22.15	-7	965	-0.72%
2023/12/22	6	22.50	0	0.00	22.55	6	973	0.62%
2023/12/21	0	0.00	0.5	22.65	22.55	-0.5	1,033	-0.05%
2023/12/20	0	0.00	7.7	22.95	22.85	-7.7	1,034	-0.74%
2023/12/19	3.6	22.32	2	22.30	22.30	1.6	1,029	0.15%
2023/12/18	0	0.00	7	22.80	22.75	-7	1,028	-0.68%
2023/12/14	4	22.45	0	0.00	22.45	4	1,031	0.39%
2023/12/12	11	22.66	0	0.00	22.60	11	1,038	1.06%
2023/12/11	3	22.90	0	0.00	22.95	3	1,037	0.29%
2023/12/07	7	23.29	0	0.00	23.15	7	1,044	0.67%
2023/12/06	9.1	23.19	3	23.10	23.10	6.1	1,071	0.57%
2023/12/05	3	23.65	0	0.00	23.50	3	1,124	0.27%
2023/12/04	2	24.45	0	0.00	24.20	2	1,480	0.14%
2023/11/29	0	0.00	1	23.25	23.15	-1	1,443	-0.07%
2023/11/24	0	0.00	2	23.65	23.55	-2	1,456	-0.14%
2023/11/22	2	24.05	12	24.08	24.15	-10	1,476	-0.68%
2023/11/21	3	22.42	1	22.40	22.40	2	1,413	0.14%
2023/11/20	1	22.45	1	22.40	22.40	0	1,427	0.00%
2023/11/17	0	0.00	3	22.40	22.45	-3	1,477	-0.20%
2023/11/16	3	22.25	0	0.00	22.30	3	1,498	0.20%
2023/11/15	0	0.00	0.5	22.20	22.20	-0.5	1,532	-0.04%
2023/11/13	0	0.00	2	22.13	22.05	-2	1,571	-0.13%
2023/11/10	1	22.15	0	0.00	22.15	1	1,603	0.06%
2023/11/09	0	0.00	4	22.78	22.40	-4	1,617	-0.25%
2023/11/08	1	22.65	2	22.80	22.60	-1	1,634	-0.06%
2023/11/07	3.1	22.40	0	0.00	22.30	3.1	1,631	0.19%
2023/11/06	1	22.50	0	0.00	22.50	1	1,643	0.06%
2023/11/03	1	22.45	0.6	22.45	22.40	0.4	1,645	0.02%
2023/11/02	0	22.10	1	22.25	22.20	-1	1,648	-0.06%
2023/11/01	1	21.90	3	22.10	22.10	-2	1,666	-0.12%
2023/10/31	1	22.10	3	22.15	21.85	-2	1,683	-0.12%
2023/10/30	2	22.15	0	0.00	22.25	2	1,688	0.12%
2023/10/25	0	0.00	4	21.53	21.75	-4	1,717	-0.23%
2023/10/24	3	21.15	0	0.00	21.20	3	1,721	0.17%
2023/10/19	0.5	21.30	0	0.00	21.05	0.5	1,863	0.03%
2023/10/18	2	21.45	1	21.45	21.40	1	1,892	0.05%
2023/10/17	0	0.00	3	22.15	21.90	-3	1,902	-0.16%
2023/10/16	2	21.93	0	0.00	21.90	2	1,916	0.10%
2023/10/12	2	22.40	1	22.35	22.35	1	1,958	0.05%
2023/10/11	0	0.00	1	22.50	22.40	-1	2,015	-0.05%
2023/10/05	0	0.00	2	23.25	23.20	-2	2,036	-0.10%
2023/10/04	2	23.10	0	0.00	23.20	2	2,046	0.10%
2023/10/03	2	23.80	1	23.10	23.75	1	2,052	0.05%
2023/10/02	4	22.44	3	22.75	22.70	1	2,033	0.05%
2023/09/26	2	22.40	3	23.10	23.10	-1	2,044	-0.05%
2023/09/25	0	0.00	1	22.00	22.00	-1	1,989	-0.05%
2023/09/22	0.5	21.95	0	0.00	21.90	0.5	1,999	0.02%
2023/09/21	3	22.02	4	22.06	21.85	-1	2,002	-0.05%
2023/09/19	0.2	22.75	2	22.70	22.60	-1.8	2,026	-0.09%
2023/09/18	1	23.10	0.6	23.05	22.95	0.4	2,050	0.02%
2023/09/15	1	22.95	2.2	22.89	22.80	-1.2	2,070	-0.06%
2023/09/14	0	0.00	3.6	23.27	23.20	-3.6	2,076	-0.17%
2023/09/12	3	23.43	2	23.30	23.30	1	2,102	0.05%
2023/09/11	1.4	23.88	1	23.80	23.45	0.4	2,103	0.02%
2023/09/08	33.1	24.74	36	24.25	23.85	-2.9	2,083	-0.14%
2023/09/07	15	26.06	13.5	26.43	25.45	1.5	2,057	0.07%
2023/09/06	0	0.00	0.5	25.50	25.50	-0.5	1,690	-0.03%
2023/09/05	2	22.70	5	22.74	23.20	-3	1,687	-0.18%
2023/09/04	2	20.30	0	0.00	21.10	2	1,651	0.12%
2023/08/31	3	20.52	1	20.25	20.25	2	1,648	0.12%
2023/08/29	2.2	20.76	2.3	20.24	20.15	-0.1	1,649	0.00%
2023/08/28	5.3	21.72	3	21.35	21.35	2.3	1,626	0.14%
2023/08/16	0	0.00	2	14.70	14.90	-2	1,606	-0.12%
2023/08/15	0	0.00	1	15.10	15.00	-1	1,589	-0.06%
2023/08/14	4.6	15.07	1.1	15.20	15.00	3.5	1,579	0.22%
2023/08/11	1.2	15.89	3.8	16.00	15.80	-2.6	1,535	-0.17%
2023/08/10	1	16.35	15	16.56	16.20	-14	1,523	-0.92%
2023/08/09	4	16.80	0	0.00	16.80	4	1,490	0.27%
2023/08/08	5.1	16.99	0	0.00	17.15	5.1	1,471	0.35%
2023/08/07	2	16.90	7	17.02	17.25	-5	1,460	-0.34%
2023/08/04	3	16.88	0	0.00	16.85	3	1,428	0.21%
2023/08/02	0	0.00	14	17.07	16.85	-14	1,425	-0.98%
2023/08/01	0.1	17.15	0	0.00	17.10	0.1	1,430	0.01%
2023/07/31	0.1	17.20	2	17.25	17.10	-1.9	1,489	-0.13%
2023/07/28	2	17.10	0	0.00	17.20	2	1,487	0.13%
2023/07/27	0	17.15	2	17.15	17.10	-2	1,492	-0.13%
2023/07/26	3	17.03	1	17.25	17.15	2	1,492	0.13%
2023/07/25	1	17.20	0	0.00	17.05	1	1,482	0.07%
2023/07/21	0	0.00	11	17.12	16.95	-11	1,473	-0.75%
2023/07/20	0	0.00	1	17.25	17.20	-1	1,490	-0.07%
2023/07/19	2	17.20	0	0.00	17.10	2	1,504	0.13%
2023/07/18	0.1	17.10	0	0.00	16.95	0.1	1,506	0.01%
2023/07/17	1.1	16.71	4	16.81	17.30	-2.9	1,519	-0.19%
2023/07/14	5.1	16.87	0	0.00	16.90	5.1	1,501	0.34%
2023/07/13	3.2	17.32	6.2	17.30	17.20	-3	1,489	-0.20%
2023/07/12	1.2	18.09	0	0.00	17.85	1.2	1,487	0.08%
2023/07/11	0.2	18.28	0	0.00	18.15	0.2	1,520	0.01%
2023/07/10	0.1	18.30	0	0.00	18.20	0.1	1,571	0.00%
2023/07/06	0	0.00	0.3	18.50	18.45	-0.3	1,672	-0.02%
2023/07/05	2	18.75	10	18.71	18.75	-8	1,661	-0.48%
2023/07/04	0.2	18.25	0	0.00	18.15	0.2	1,619	0.01%
2023/07/03	1	18.20	0	0.00	18.20	1	1,618	0.06%
2023/06/30	0.1	18.30	1	18.20	18.20	-0.9	1,631	-0.06%
2023/06/29	0.2	18.34	0	0.00	18.25	0.2	1,633	0.01%
2023/06/28	1	18.40	0.9	18.40	18.30	0.1	1,646	0.01%
2023/06/27	0	0.00	10	18.43	18.35	-10	1,663	-0.60%
2023/06/26	0.1	18.60	0	0.00	18.45	0.1	1,669	0.01%
2023/06/21	12.7	18.53	3	18.55	18.50	9.7	1,692	0.57%
2023/06/19	3	18.40	0	0.00	18.40	3	1,742	0.17%
2023/06/16	1	18.40	4.8	18.45	18.50	-3.8	1,759	-0.22%
2023/06/15	1	18.45	0	0.00	18.45	1	1,788	0.06%
2023/06/14	4	18.50	3	18.70	18.50	1	1,840	0.05%
2023/06/09	1	18.50	3	18.35	18.50	-2	2,288	-0.09%
2023/06/08	5	18.34	4	18.50	18.40	1	2,291	0.04%
2023/06/07	1	18.50	0	0.00	18.50	1	2,315	0.04%
2023/06/06	2	18.55	0	0.00	18.55	2	2,310	0.09%
2023/06/05	2	18.60	2	18.70	18.70	0	2,313	0.00%
2023/06/02	2	18.70	0	0.00	18.55	2	2,317	0.09%
2023/06/01	0	0.00	39	18.81	18.80	-39	2,300	-1.69%
2023/05/31	1	18.85	0	0.00	18.90	1	2,291	0.04%
2023/05/30	3	19.30	0	0.00	19.05	3	2,280	0.13%
2023/05/26	3	18.85	0	0.00	18.90	3	2,306	0.13%
2023/05/25	5	19.05	0	0.00	19.05	5	2,311	0.22%
2023/05/19	3.6	19.11	0	0.00	19.10	3.6	2,360	0.15%
2023/05/17	0	0.00	0.3	19.10	19.20	-0.3	2,374	-0.01%
2023/05/16	7	19.36	2	19.45	19.25	5	2,374	0.21%
2023/05/15	3	19.00	0.9	19.00	19.15	2.1	2,379	0.09%
2023/05/11	1	19.05	0	0.00	19.00	1	2,496	0.04%
2023/05/10	1.1	19.11	0	0.00	19.15	1.1	2,580	0.04%
2023/05/08	5	19.61	5	19.65	19.55	0	2,645	0.00%
2023/05/05	3	19.65	7	19.82	19.85	-4	2,744	-0.15%
2023/05/04	0	0.00	6	19.05	19.10	-6	2,809	-0.21%
2023/04/26	7.6	18.97	0	0.00	18.95	7.6	3,246	0.23%
2023/04/25	0.5	19.15	0	0.00	19.15	0.5	3,297	0.02%
2023/04/24	5.5	19.60	0	0.00	19.65	5.5	3,327	0.17%
2023/04/20	0	0.00	1	19.30	19.50	-1	3,437	-0.03%
2023/04/19	1	19.25	0	0.00	19.25	1	3,456	0.03%
2023/04/18	4	19.48	0	0.00	19.25	4	3,537	0.11%
2023/04/17	26	19.89	2	20.05	19.80	24	3,775	0.64%
2023/04/14	9.2	19.58	0	0.00	19.70	9.2	3,787	0.24%
2023/04/13	1	19.30	6	19.25	19.20	-5	3,763	-0.13%
2023/04/12	11	19.28	0	0.00	19.25	11	3,751	0.29%
2023/04/11	1	18.40	1	18.50	18.65	0	3,737	0.00%
2023/03/31	1	18.90	0	0.00	18.80	1	4,134	0.02%
2023/03/30	0	0.00	1	18.85	18.90	-1	4,156	-0.02%
2023/03/29	0	0.00	4	18.95	18.90	-4	4,189	-0.10%
2023/03/24	2	19.20	0	0.00	19.20	2	4,379	0.05%
2023/03/23	2	19.50	0	0.00	19.45	2	4,539	0.04%
2023/03/21	3	19.80	0	0.00	19.65	3	4,725	0.06%
2023/03/20	2	19.55	0	0.00	19.55	2	4,837	0.04%
2023/03/17	0.6	19.16	0	0.00	19.30	0.6	5,112	0.01%
2023/03/16	6	18.85	10	18.72	18.70	-4	5,679	-0.07%
2023/03/15	9.3	20.24	7.8	19.94	19.95	1.5	6,018	0.02%
2023/03/14	1.9	22.10	0	0.00	22.05	1.9	6,030	0.03%
2023/03/13	5	22.00	2.1	22.16	22.40	2.9	6,070	0.05%
2023/03/10	1	22.90	1	22.60	22.60	0	6,065	0.00%
2023/03/09	1	23.35	0	0.00	23.10	1	6,050	0.02%
2023/03/08	0.2	23.25	4	23.45	23.25	-3.8	6,071	-0.06%
2023/03/06	0	0.00	5	23.57	23.45	-5	6,075	-0.08%
2023/03/03	1	23.25	0	0.00	23.25	1	6,065	0.02%
2023/03/01	3	22.98	0	0.00	22.85	3	6,067	0.05%
2023/02/24	0.1	23.20	0	0.00	23.25	0.1	6,063	0.00%
2023/02/23	1	23.50	0	0.00	23.45	1	6,062	0.02%
2023/02/21	0	0.00	4	23.50	23.50	-4	6,063	-0.07%
2023/02/20	1	23.60	2	23.55	23.75	-1	6,088	-0.02%
2023/02/17	4	23.36	0	0.00	23.30	4	6,098	0.07%
2023/02/16	0.1	23.40	0	0.00	23.35	0.1	6,134	0.00%
2023/02/15	0.5	23.00	0	0.00	23.10	0.5	6,187	0.01%
2023/02/13	1	23.05	1	23.10	23.10	0	6,234	0.00%
2023/02/10	4	23.40	0	0.00	23.10	4	6,265	0.06%
2023/02/09	5	23.85	0	0.00	23.80	5	6,282	0.08%
2023/02/07	1	24.30	5	24.40	24.30	-4	6,453	-0.06%
2023/02/06	4	24.80	1	24.50	24.50	3	6,532	0.05%
2023/02/03	3	24.95	4	24.83	24.80	-1	6,858	-0.01%
2023/02/02	3	24.62	6.6	24.63	24.50	-3.6	6,836	-0.05%
2023/02/01	27	24.51	19	24.69	24.95	8	6,796	0.12%
2023/01/31	0	0.00	22	23.87	23.95	-22	6,600	-0.33%
2023/01/30	2	23.75	0	0.00	23.70	2	6,563	0.03%
2023/01/17	10	24.19	11.3	24.12	23.65	-1.3	6,542	-0.02%
2023/01/16	1	24.10	33	23.90	23.60	-32	6,438	-0.50%
2023/01/13	1	23.40	0	0.00	23.80	1	6,418	0.02%
2023/01/12	3	23.87	0	0.00	23.50	3	6,403	0.05%
2023/01/11	17	24.15	44	23.83	23.95	-27	6,362	-0.42%
2023/01/10	12	23.58	3	23.68	23.45	9	6,266	0.14%
2023/01/09	1.1	23.44	0	0.00	23.45	1.1	6,274	0.02%
2023/01/06	1	23.70	5	24.11	23.65	-4	6,259	-0.06%
2023/01/05	34.1	24.10	21	24.05	23.85	13.1	6,195	0.21%
2023/01/04	6	23.06	6	23.28	23.45	0	5,933	0.00%
2023/01/03	2	23.28	1	23.30	22.85	1	5,890	0.02%
2022/12/30	2	23.43	1	23.95	23.35	1	5,865	0.02%
2022/12/29	14	23.73	0	0.00	23.60	14	5,821	0.24%
2022/12/28	13	24.10	1	24.10	23.85	12	5,774	0.21%
2022/12/27	13	23.99	10	23.85	24.10	3	5,580	0.05%
2022/12/26	6	23.39	12	23.30	23.30	-6	5,412	-0.11%
2022/12/23	0	0.00	2	23.00	23.30	-2	5,395	-0.04%
2022/12/22	8	23.16	10	23.26	22.90	-2	5,390	-0.04%
2022/12/21	2	22.83	2	22.78	22.75	0	5,389	0.00%
2022/12/20	12	22.78	3	23.10	22.30	9	5,371	0.17%
2022/12/19	19	23.61	11	23.78	23.15	8	5,344	0.15%
2022/12/16	9	23.26	12	23.23	23.15	-3	5,275	-0.06%
2022/12/15	22	23.78	8	23.86	23.70	14	5,206	0.27%
2022/12/14	2	23.03	7	23.41	23.25	-5	5,043	-0.10%
2022/12/13	3	22.95	1	22.95	22.75	2	4,876	0.04%
2022/12/12	5.2	22.74	9	22.93	22.60	-3.8	4,806	-0.08%
2022/12/09	16	23.99	23.4	24.09	23.60	-7.4	4,684	-0.16%
2022/12/08	69.2	23.71	60	23.58	23.80	9.2	4,381	0.21%
2022/12/07	20.1	22.85	22	22.91	22.75	-1.9	3,758	-0.05%
2022/12/06	7.1	22.89	10	23.44	23.75	-2.9	3,216	-0.09%
2022/12/05	5	21.55	0	0.00	21.60	5	2,923	0.17%
2022/12/02	0	0.00	5	21.30	21.30	-5	2,894	-0.17%
2022/12/01	17	21.30	0	0.00	21.30	17	2,897	0.59%
2022/11/30	0	0.00	2	21.20	21.20	-2	2,904	-0.07%
2022/11/29	0	0.00	2	20.70	20.65	-2	2,893	-0.07%
2022/11/28	3	20.13	0	0.00	20.50	3	2,892	0.10%
2022/11/25	0	0.00	10	20.58	20.40	-10	2,908	-0.34%
2022/11/23	0	0.00	1	20.30	20.50	-1	2,897	-0.03%
2022/11/22	7	20.22	0	0.00	20.10	7	2,914	0.24%
2022/11/21	0.1	20.80	0	0.00	20.60	0.1	2,901	0.00%
2022/11/17	0.9	21.00	5	21.00	21.05	-4.1	2,915	-0.14%
2022/11/16	4	20.83	3	20.87	20.70	1	2,918	0.03%
2022/11/15	2	21.30	0	0.00	21.30	2	2,936	0.07%
2022/11/11	7	21.30	0	0.00	21.05	7	2,896	0.24%
2022/11/10	2	21.45	0	0.00	21.05	2	2,848	0.07%
2022/11/09	5	21.68	1	21.55	21.55	4	2,836	0.14%
2022/11/08	0	0.00	2	21.85	21.65	-2	2,839	-0.07%
2022/11/07	0	0.00	3	21.75	21.80	-3	2,837	-0.11%
2022/11/04	2	21.70	0	0.00	21.75	2	2,814	0.07%
2022/11/03	2	21.95	2	22.10	21.90	0	2,758	0.00%
2022/11/02	3	21.40	3	21.65	21.35	0	2,563	0.00%
2022/11/01	27	21.69	25	21.81	21.55	2	2,485	0.08%
2022/10/31	1	20.40	4	20.39	20.80	-3	2,162	-0.14%
2022/10/28	6	19.92	3	19.83	18.95	3	2,145	0.14%
2022/10/27	3	19.40	0	0.00	19.65	3	2,117	0.14%
2022/10/24	1	19.30	2	19.20	19.05	-1	2,840	-0.04%
2022/10/21	8.2	18.69	0	0.00	18.60	8.2	2,840	0.29%
2022/10/20	1.1	19.03	1	19.20	19.05	0.1	2,845	0.00%
2022/10/19	1	20.20	0	0.00	19.95	1	2,822	0.04%
2022/10/13	0.1	19.30	1	19.40	19.00	-0.9	2,904	-0.03%
2022/10/11	1	19.90	0	0.00	19.80	1	2,924	0.03%
2022/09/28	1	19.70	0	0.00	19.00	1	3,039	0.03%
2022/09/23	1.1	20.82	0	0.00	20.75	1.1	3,007	0.04%
2022/09/19	2	21.50	0	21.75	21.40	2	3,148	0.06%
2022/09/13	0	0.00	3	22.80	22.80	-3	3,194	-0.09%
2022/09/12	1.1	22.75	2	23.00	22.90	-0.9	3,220	-0.03%
2022/09/08	4	22.13	1	22.40	22.30	3	3,258	0.09%
2022/09/07	2	21.70	0	0.00	21.95	2	3,274	0.06%
2022/09/06	4	22.63	0	0.00	22.20	4	3,302	0.12%
2022/08/24	1.4	25.26	0	0.00	25.00	1.4	3,323	0.04%
2022/08/23	1	25.90	2	25.88	25.80	-1	3,304	-0.03%
2022/08/22	0.8	26.91	0	0.00	26.60	0.8	3,317	0.02%
2022/08/10	1	24.35	1	24.30	24.30	0	3,285	0.00%
2022/08/09	0.8	24.50	0	0.00	24.30	0.8	3,285	0.02%
2022/08/08	0.8	23.85	0	0.00	23.90	0.8	3,299	0.02%
2022/08/05	1	24.15	0	0.00	24.15	1	3,325	0.03%
2022/08/03	0	0.00	1	24.20	24.10	-1	3,404	-0.03%
2022/08/02	13	25.15	0	24.80	24.75	13	3,406	0.38%
2022/08/01	0.7	26.35	2	26.30	26.00	-1.3	3,443	-0.04%
2022/07/28	0	0.00	2	26.50	26.30	-2	3,454	-0.06%
2022/07/27	2.9	26.68	3	26.57	26.80	-0.1	3,449	0.00%
2022/07/26	0	0.00	3	27.05	26.60	-3	3,437	-0.09%
2022/07/25	1	26.85	11	27.00	26.55	-10	3,401	-0.29%
2022/07/22	4	27.33	2	27.38	27.30	2	3,404	0.06%
2022/07/21	10	27.40	8	27.33	27.65	2	3,396	0.06%
2022/07/20	0	0.00	3	25.90	25.90	-3	3,027	-0.10%
2022/07/18	0	0.00	4	23.50	23.40	-4	3,757	-0.11%
2022/07/14	1	23.10	1	22.60	23.00	0	3,856	0.00%
2022/07/13	4	23.15	2	22.83	23.00	2	3,881	0.05%
2022/07/11	4	22.69	2	22.80	22.70	2	3,890	0.05%
2022/07/07	0	0.00	4	22.05	22.20	-4	3,964	-0.10%
2022/07/06	0	0.00	2	21.82	21.65	-2	3,974	-0.05%
2022/07/05	2	21.85	0	0.00	22.00	2	3,983	0.05%
2022/07/01	0	0.00	1	21.90	20.80	-1	3,993	-0.03%
2022/06/24	1	23.85	1	23.45	23.45	0	4,055	0.00%
2022/06/21	1	23.40	0	0.00	24.30	1	4,275	0.02%
2022/06/20	0	0.00	30	23.46	22.85	-30	4,255	-0.70%
2022/06/14	1	26.50	0	0.00	26.55	1	4,292	0.02%
2022/06/10	0	0.00	3	27.70	28.00	-3	4,380	-0.07%
2022/06/09	3	28.25	0	0.00	28.15	3	4,387	0.07%
2022/06/07	1	27.50	2	27.70	27.80	-1	4,452	-0.02%
2022/06/06	1	27.45	2	27.43	27.15	-1	4,502	-0.02%
2022/06/02	0	0.00	110.1	26.72	26.90	-110.1	4,617	-2.38%	大賣/鉅額交易
2022/06/01	0.1	27.15	0.6	27.60	27.20	-0.5	4,728	-0.01%
2022/05/30	1	26.85	0	0.00	26.80	1	4,798	0.02%
2022/05/26	1	26.10	0	0.00	26.10	1	4,876	0.02%
2022/05/23	0	0.00	1	26.20	26.05	-1	5,151	-0.02%
2022/05/18	30	26.20	0	0.00	26.20	30	5,378	0.56%
2022/05/16	10	25.70	0	0.00	25.50	10	5,632	0.18%
2022/05/12	1.1	25.10	3	24.52	24.40	-1.9	5,831	-0.03%
2022/05/11	0.1	25.50	0	0.00	25.40	0.1	5,841	0.00%
2022/05/10	2	25.45	2	26.20	26.20	0	5,910	0.00%
2022/05/09	2.2	26.64	0	0.00	26.00	2.2	6,015	0.04%
2022/05/06	1	27.85	0	0.00	27.95	1	6,064	0.02%
2022/05/05	0.1	28.60	0	0.00	28.60	0.1	6,207	0.00%
2022/05/04	0	0.00	1	28.65	28.60	-1	6,439	-0.02%
2022/05/03	0.1	28.75	0	0.00	28.60	0.1	6,696	0.00%
2022/04/28	0	0.00	10	28.95	29.20	-10	7,420	-0.13%
2022/04/27	24	29.21	6	28.94	29.05	18	7,741	0.23%
2022/04/26	3	31.20	10	30.66	30.05	-7	7,970	-0.09%
2022/04/25	72	31.90	17	31.63	30.45	55	8,332	0.66%
2022/04/22	19	32.26	19	31.96	33.25	0	8,551	0.00%
2022/04/21	0	0.00	6	30.23	30.30	-6	9,070	-0.07%
2022/04/20	0.1	28.50	0	0.00	29.30	0.1	10,300	0.00%
2022/04/19	4	28.63	0	0.00	28.50	4	12,065	0.03%
2022/04/18	2	28.73	2	28.78	28.60	0	14,962	0.00%
2022/04/15	3	29.53	0	0.00	29.40	3	16,891	0.02%
2022/04/13	0	0.00	2	30.65	30.50	-2	18,366	-0.01%
2022/04/12	2	30.25	0.2	30.40	30.30	1.9	18,807	0.01%
2022/04/11	1	31.35	1	30.70	30.70	0	20,999	0.00%
2022/04/08	1	30.90	0.3	30.90	31.00	0.7	21,211	0.00%
2022/04/07	2	30.93	2	31.35	30.80	0	21,324	0.00%
2022/04/06	4	31.47	2	31.35	31.05	2	21,496	0.01%
2022/03/29	1	31.35	7	31.49	31.35	-6	21,671	-0.03%
2022/03/28	7.1	32.13	3.6	31.95	31.75	3.5	21,662	0.02%
2022/03/25	2	31.28	2	31.30	31.25	0	21,540	0.00%
2022/03/23	4	32.16	3	32.13	32.10	1	21,595	0.00%
2022/03/22	6	32.10	6	31.98	32.10	0	21,602	0.00%
2022/03/21	1.2	31.82	3	32.05	31.80	-1.8	21,608	-0.01%
2022/03/18	5	31.60	29	31.56	31.70	-24	21,657	-0.11%
2022/03/17	26	31.11	1	31.30	31.10	25	21,664	0.12%
2022/03/16	1	30.20	7	30.44	30.45	-6	21,681	-0.03%
2022/03/15	2	30.83	0	0.00	30.55	2	21,879	0.01%
2022/03/10	3	31.95	1	32.30	32.10	2	21,950	0.01%
2022/03/09	3	30.55	3	30.75	31.15	0	21,904	0.00%
2022/03/08	0.1	30.35	1	30.20	30.20	-0.9	21,902	0.00%
2022/03/07	1	31.70	22	31.73	31.45	-21	21,816	-0.10%
2022/03/04	4	32.71	1.2	32.75	32.80	2.8	21,838	0.01%
2022/03/03	2	33.35	43	33.49	33.30	-41	22,078	-0.19%
2022/03/02	5.1	32.91	6	33.22	33.30	-0.9	22,143	0.00%
2022/02/25	1	32.35	4.1	32.40	32.60	-3.1	22,180	-0.01%
2022/02/24	9.1	32.84	3	32.55	32.40	6.1	22,154	0.03%
2022/02/23	0	0.00	1	33.80	33.95	-1	22,106	0.00%
2022/02/22	1	34.15	0	0.00	33.35	1	22,202	0.00%
2022/02/21	6	34.58	1	34.45	34.45	5	22,198	0.02%
2022/02/18	2.3	34.71	0	0.00	34.90	2.3	22,257	0.01%
2022/02/17	7	34.89	5	34.70	34.30	2	22,317	0.01%
2022/02/16	11	34.93	19.9	34.97	34.65	-8.9	22,315	-0.04%
2022/02/15	1	33.85	10	33.89	33.90	-9	22,348	-0.04%
2022/02/14	13	33.71	20	33.42	33.30	-7	22,570	-0.03%
2022/02/11	1	35.05	4	35.09	34.60	-3	22,831	-0.01%
2022/02/10	6	35.18	7	35.11	34.95	-1	23,054	0.00%
2022/02/09	3.7	35.35	10.5	35.37	35.60	-6.9	23,327	-0.03%
2022/02/08	21.5	34.57	21	34.38	34.85	0.5	24,113	0.00%
2022/02/07	7	32.99	30	33.65	34.05	-23	25,027	-0.09%
2022/01/26	27.1	33.46	4	33.81	33.45	23.1	26,409	0.09%
2022/01/25	19	34.91	35	34.49	34.00	-16	26,933	-0.06%
2022/01/24	10.6	36.17	20	36.18	36.20	-9.4	26,939	-0.03%
2022/01/21	19	37.13	33	36.76	36.15	-14	26,917	-0.05%
2022/01/20	39.1	36.21	16	36.24	36.10	23.1	26,579	0.09%
2022/01/19	28.1	37.42	24.2	37.23	36.85	3.8	26,321	0.01%
2022/01/18	31.2	38.23	50.1	38.17	37.75	-18.9	26,220	-0.07%
2022/01/17	26.2	39.19	19	39.19	38.05	7.2	26,227	0.03%
2022/01/14	82	40.04	30	40.45	39.00	52	25,736	0.20%
2022/01/13	100	41.46	70.1	41.39	41.70	30	24,921	0.12%
2022/01/12	110.1	40.95	113.1	41.12	41.75	-3	23,659	-0.01%	大買/大賣/
2022/01/11	146.4	40.82	164	40.79	39.50	-17.6	21,933	-0.08%	大買/大賣/
2022/01/10	72.3	40.17	48.5	40.32	41.35	23.8	19,103	0.12%
2022/01/07	54	37.81	58.3	37.92	37.60	-4.3	17,227	-0.02%
2022/01/06	44	37.56	11	37.61	36.40	33	16,428	0.20%
2022/01/05	33.5	37.88	59	37.10	36.80	-25.5	15,923	-0.16%
2022/01/04	142.6	37.88	156.4	37.82	38.10	-13.8	15,523	-0.09%	大買/大賣/
2022/01/03	1	35.85	35.2	36.35	36.35	-34.2	13,411	-0.26%
2021/12/30	29	33.18	4	32.90	33.05	25	13,340	0.19%
2021/12/29	27	33.88	37	33.56	33.90	-10	13,430	-0.07%
2021/12/28	29.3	32.85	29	33.24	32.75	0.3	13,471	0.00%
2021/12/27	26	32.68	14	32.45	32.50	12	13,611	0.09%
2021/12/24	17	32.86	4	33.40	32.85	13	13,761	0.09%
2021/12/22	1	32.70	2	32.70	32.55	-1	13,915	-0.01%
2021/12/20	3	32.63	7	32.74	32.95	-4	14,101	-0.03%
2021/12/17	1	32.10	1	32.40	31.95	0	14,123	0.00%
2021/12/16	0	0.00	1.3	31.75	31.80	-1.3	14,227	-0.01%
2021/12/15	2	31.70	1	31.80	31.70	1	14,437	0.01%
2021/12/14	5	31.97	24	31.89	31.60	-19	14,834	-0.13%
2021/12/13	3	32.73	1	32.80	32.65	2	14,934	0.01%
2021/12/10	4	33.24	3	33.15	33.00	1.1	15,260	0.01%
2021/12/09	31.1	33.90	109	33.68	33.10	-77.9	16,279	-0.48%	大賣/
2021/12/08	5	33.14	4	32.93	32.65	1	16,201	0.01%
2021/12/07	4	32.78	1	32.70	32.95	3	16,271	0.02%
2021/12/06	1	32.50	1	32.90	32.30	0	16,354	0.00%
2021/12/03	1.1	32.59	10	32.50	32.60	-8.9	16,454	-0.05%
2021/12/02	7	32.90	8	32.71	32.40	-1	16,776	-0.01%
2021/12/01	4	33.35	10.9	33.45	33.05	-6.9	17,888	-0.04%
2021/11/30	3	33.20	0.1	33.10	33.15	3	18,320	0.02%
2021/11/29	17.1	33.71	14	33.71	33.45	3.1	18,520	0.02%
2021/11/26	10	32.70	13	32.91	32.10	-3	18,889	-0.02%
2021/11/25	3	33.70	3	33.73	33.25	0	19,243	0.00%
2021/11/24	2	33.40	2	33.13	33.45	0	19,749	0.00%
2021/11/23	7	33.19	2	33.35	32.70	5	20,818	0.02%
2021/11/22	1	33.45	3	32.90	33.45	-2	21,578	-0.01%
2021/11/19	92	33.52	15	32.91	32.90	77	22,224	0.35%
2021/11/18	4.1	34.09	6	34.01	33.70	-2	22,495	-0.01%
2021/11/17	16.7	33.90	5	33.90	33.75	11.7	22,671	0.05%
2021/11/16	9	34.53	8	34.59	34.20	1	23,522	0.00%
2021/11/15	4	34.55	13.1	34.54	34.00	-9.1	23,746	-0.04%
2021/11/12	13.1	34.63	15	34.58	34.20	-1.9	24,047	-0.01%
2021/11/11	22	36.13	45.8	35.81	34.85	-23.7	25,717	-0.09%
2021/11/10	21	35.78	24	36.03	35.65	-3	26,369	-0.01%
2021/11/09	25	35.04	312.9	34.59	35.05	-287.9	26,734	-1.08%	大賣/鉅額交易
2021/11/08	21	35.09	17.1	34.87	34.40	3.9	27,686	0.01%
2021/11/05	45.3	36.87	31.3	37.31	35.65	14	28,732	0.05%
2021/11/04	165.6	37.73	43	37.77	37.20	122.6	28,543	0.43%	大買/鉅額交易
2021/11/03	97.4	38.11	132	38.81	38.95	-34.7	28,244	-0.12%	大賣/
2021/11/02	28	33.99	55.1	34.98	35.45	-27.1	27,566	-0.10%
2021/11/01	316	31.75	57	32.25	32.25	259	27,002	0.96%	大買/鉅額交易
2021/10/29	7	30.86	9	31.67	31.75	-2	26,857	-0.01%
2021/10/28	1	30.15	1	30.35	30.05	0	26,646	0.00%
2021/10/27	12	30.07	5	30.00	30.10	7	26,712	0.03%
2021/10/26	15.1	30.77	8	31.25	30.35	7.1	26,767	0.03%
2021/10/25	19	32.28	23	32.39	31.60	-4	26,884	-0.01%
2021/10/22	25	30.75	18	31.23	30.30	7	27,150	0.03%
2021/10/21	23	32.21	23	32.21	31.00	0	27,141	0.00%
2021/10/20	3	31.30	5	31.29	31.25	-2	26,986	-0.01%
2021/10/19	1	31.45	2	31.18	31.30	-1	27,047	0.00%
2021/10/18	3	30.70	2	30.63	30.55	1	30,211	0.00%
2021/10/15	4	30.68	16.1	30.65	30.45	-12.1	31,144	-0.04%
2021/10/14	3.1	30.57	9.4	30.92	30.90	-6.4	32,896	-0.02%
2021/10/13	4	30.20	29	29.61	30.10	-25	34,822	-0.07%
2021/10/12	2.2	30.23	1	30.00	29.95	1.2	36,209	0.00%
2021/10/08	6	31.51	22.3	31.61	31.20	-16.4	37,209	-0.04%
2021/10/07	4	32.23	7.1	32.08	32.25	-3.1	37,286	-0.01%
2021/10/06	16.1	31.79	21.8	31.26	30.85	-5.7	37,253	-0.02%
2021/10/05	42	31.00	47.9	31.63	32.20	-5.9	37,234	-0.02%
2021/10/04	4.1	31.03	54.5	30.84	30.50	-50.4	37,099	-0.14%
2021/10/01	1	32.30	3	32.15	31.55	-2	37,100	-0.01%
2021/09/30	7.1	32.53	13	32.95	33.00	-6	37,121	-0.02%
2021/09/29	6.2	32.66	10	32.94	32.00	-3.8	37,187	-0.01%
2021/09/28	14.2	33.61	18	33.53	33.20	-3.8	37,300	-0.01%
2021/09/27	9.3	34.64	7	34.65	34.25	2.3	37,331	0.01%
2021/09/24	6.1	35.63	3	35.40	35.30	3.1	37,594	0.01%
2021/09/23	32.1	35.35	10	35.42	35.05	22.1	37,928	0.06%
2021/09/22	11	36.35	16.9	35.87	35.00	-5.9	38,245	-0.02%
2021/09/17	84.1	38.91	27	38.61	37.90	57.1	38,853	0.15%
2021/09/16	15.2	38.30	13	38.30	37.75	2.2	40,224	0.01%
2021/09/15	12.7	38.22	7	37.52	39.10	5.7	41,259	0.01%
2021/09/14	92.4	40.14	36.9	39.59	39.00	55.5	42,989	0.13%
2021/09/13	6.5	38.10	0.8	38.25	38.25	5.7	45,841	0.01%
2021/09/01	9	33.90	7	33.80	33.55	2	46,673	0.00%
2021/08/31	43	34.84	42.2	34.04	34.00	0.8	48,248	0.00%
2021/08/30	9	34.98	8.2	35.06	34.60	0.8	48,920	0.00%
2021/08/27	28.2	35.85	18	36.14	35.35	10.2	48,839	0.02%
2021/08/26	86.2	37.19	57	37.28	35.70	29.2	48,728	0.06%
2021/08/25	36	35.21	43	35.28	36.75	-7	48,063	-0.01%
2021/08/24	27.1	34.58	14	34.00	33.45	13.1	47,627	0.03%
2021/08/23	53	35.13	46	34.88	34.70	7	47,357	0.01%
2021/08/20	13	34.27	18	33.94	33.30	-5	46,789	-0.01%
2021/08/19	19	35.33	21.2	35.09	33.80	-2.2	46,582	0.00%
2021/08/18	118	36.19	128	35.49	35.50	-10	46,071	-0.02%	大買/大賣/
2021/08/17	50	36.11	53	35.87	36.35	-3	45,109	-0.01%
2021/08/16	61.1	38.52	155	37.02	36.35	-94	44,681	-0.21%	大賣/
2021/08/13	136	40.65	42	40.77	40.35	94	44,324	0.21%	大買/
2021/08/12	42	40.12	37	40.01	39.85	5	44,104	0.01%
2021/08/11	64	40.13	60.1	40.58	39.55	3.9	44,273	0.01%
2021/08/10	17	39.84	12	39.41	39.20	5	43,892	0.01%
2021/08/09	10	39.53	18.5	39.50	40.00	-8.5	44,640	-0.02%
2021/08/06	61.4	40.64	82	41.52	39.60	-20.7	44,665	-0.05%
2021/08/05	73.6	39.71	80.3	39.28	38.85	-6.6	43,001	-0.02%
2021/08/04	41	41.75	36	41.64	40.80	5	42,131	0.01%
2021/08/03	131.6	42.11	114.4	41.85	41.45	17.2	41,446	0.04%	大買/大賣/
2021/08/02	46.3	43.93	66.2	44.00	41.70	-19.9	40,208	-0.05%
2021/07/30	16	43.85	39.7	45.56	46.30	-23.7	38,809	-0.06%
2021/07/29	100.5	43.27	67.3	42.71	42.10	33.2	38,098	0.09%
2021/07/28	94	49.44	36	50.25	46.75	58	37,348	0.16%
2021/07/27	7.3	52.53	1	55.40	51.90	6.3	36,581	0.02%
2021/07/26	15	55.89	2	55.75	55.60	13	36,423	0.04%
2021/07/23	7.3	55.59	1.2	55.17	55.40	6.1	36,330	0.02%
2021/07/22	1.5	53.81	3	53.20	54.60	-1.6	36,343	0.00%
2021/07/21	3.2	52.73	26	50.82	52.10	-22.9	36,204	-0.06%
2021/07/20	8	53.96	7.1	52.16	52.50	0.9	36,069	0.00%
2021/07/19	7.2	53.29	40.2	47.59	55.60	-33.1	35,776	-0.09%
2021/07/16	1.1	50.60	8	50.60	50.60	-6.9	35,168	-0.02%
2021/07/15	11	56.20	6	56.20	56.20	5	35,181	0.01%
2021/07/14	1.2	62.40	11.1	63.49	62.40	-9.9	35,459	-0.03%
2021/07/13	210.8	68.65	240	67.99	69.30	-29.2	35,420	-0.08%	大買/大賣/
2021/07/12	67.3	63.44	79.6	63.64	64.90	-12.2	32,331	-0.04%
2021/07/09	150.6	57.34	149.5	57.06	59.00	1.1	31,420	0.00%	大買/大賣/
2021/07/08	115.3	55.43	100.1	54.71	54.60	15.2	29,681	0.05%	大買/
2021/07/07	125.6	52.52	127.9	53.37	53.70	-2.3	27,785	-0.01%	大買/大賣/
2021/07/06	43.6	48.27	46.3	47.83	48.90	-2.6	26,503	-0.01%
2021/07/05	15	43.76	2	42.98	45.00	13	25,605	0.05%
2021/07/02	9.5	45.99	1	46.00	46.75	8.5	25,442	0.03%
2021/07/01	9.4	44.97	3.2	46.36	45.70	6.2	25,329	0.02%
2021/06/30	4.4	41.98	22	41.60	43.00	-17.6	25,167	-0.07%
2021/06/29	4.5	40.93	3	38.78	40.00	1.5	25,042	0.01%
2021/06/28	8	41.50	0	0.00	41.95	8	24,837	0.03%
2021/06/25	3	37.25	7	38.39	38.25	-4	24,650	-0.02%
2021/06/24	22	35.80	11.4	34.26	35.85	10.6	24,456	0.04%
2021/06/23	26	34.85	2	34.00	34.00	24	24,267	0.10%
2021/06/22	4	37.44	35.5	37.02	37.75	-31.5	24,098	-0.13%
2021/06/21	9	34.46	28.6	34.48	34.55	-19.6	23,693	-0.08%
2021/06/18	11.5	30.93	7.3	31.42	31.45	4.2	23,252	0.02%
2021/06/17	55.3	28.90	168.1	29.00	28.60	-112.8	22,777	-0.50%	大賣/鉅額交易
2021/06/16	173.3	27.82	83.6	28.11	28.50	89.6	21,933	0.41%	大買/
2021/06/15	124	24.97	86	25.12	25.95	38	20,148	0.19%	大買/
2021/06/11	119	24.20	151	23.91	23.60	-32	19,019	-0.17%	大買/大賣/
2021/06/10	322.2	23.45	296.4	23.51	23.35	25.8	16,917	0.15%	大買/大賣/
2021/06/09	24	21.43	338.4	21.97	22.15	-314.4	12,985	-2.42%	大賣/鉅額交易
2021/06/08	195.5	19.27	74	20.08	20.15	121.5	11,996	1.01%	大買/鉅額交易
2021/06/07	70	18.11	23.3	18.51	19.15	46.7	10,330	0.45%
2021/06/04	17	17.50	125.3	17.64	17.45	-108.3	9,515	-1.14%	大賣/鉅額交易
2021/06/03	50	18.00	12	18.07	17.85	38	9,430	0.40%
2021/06/02	22	17.73	20	17.92	18.05	2	9,178	0.02%
2021/06/01	4	17.18	0	0.00	17.20	4	8,649	0.05%
2021/05/31	8	17.36	5	17.45	17.35	3	8,591	0.03%
2021/05/28	10.1	17.40	1	17.40	17.40	9.1	8,528	0.11%
2021/05/27	15	17.68	9	17.59	17.60	6	8,428	0.07%
2021/05/26	21	17.18	0	0.00	17.15	21	8,196	0.26%
2021/05/25	0.1	17.30	17	17.37	17.40	-17	8,126	-0.21%
2021/05/24	16.1	18.04	60	17.81	17.55	-44	7,969	-0.55%
2021/05/21	21.1	17.34	19	17.41	17.40	2.1	7,593	0.03%
2021/05/20	2	17.45	1	17.35	17.10	1	7,224	0.01%
2021/05/19	60.1	17.36	26.1	17.32	17.20	34	7,018	0.48%
2021/05/18	56.1	18.27	69	17.56	17.60	-12.9	6,581	-0.20%
2021/05/17	107.1	17.60	88	17.77	18.40	19.1	5,996	0.32%	大買/
2021/05/14	20	16.76	5	16.55	16.75	15	4,869	0.31%
2021/05/13	3	15.65	0	0.00	16.10	3	4,406	0.07%
2021/05/12	1	14.60	2	15.10	14.65	-1	4,206	-0.02%
2021/05/11	3	16.10	0	0.00	15.95	3	4,089	0.07%
2021/05/05	1	16.60	0.1	16.50	16.45	0.9	3,947	0.02%
2021/05/03	0.1	17.20	0	0.00	17.05	0.1	3,894	0.00%
2021/04/29	0.1	17.25	1	17.30	17.30	-0.9	3,852	-0.02%
2021/04/28	1.5	17.67	1	17.65	17.65	0.5	3,837	0.01%
2021/04/27	0.2	17.30	3.3	17.44	17.30	-3.1	3,743	-0.08%
2021/04/26	1	17.40	20	17.35	17.30	-19	3,740	-0.51%
2021/04/23	3	17.33	2	17.35	17.30	1	3,727	0.03%
2021/04/22	23	17.72	24	17.53	17.45	-1	3,717	-0.03%
2021/04/21	12.8	17.76	17	17.90	17.90	-4.2	3,632	-0.12%
2021/04/20	78	18.03	1.6	18.03	18.00	76.4	3,559	2.15%
2021/04/19	18.5	17.34	1	17.35	17.40	17.5	3,244	0.54%
2021/04/16	20.1	17.20	0	0.00	17.30	20.1	3,185	0.63%
2021/04/15	0	0.00	2	17.90	17.90	-2	3,041	-0.07%
2021/04/14	0	0.00	3	17.55	17.55	-3	2,922	-0.10%
2021/04/13	0.3	17.90	0	0.00	17.80	0.3	2,864	0.01%
2021/04/12	0	0.00	110	17.83	18.20	-110	2,702	-4.07%	大賣/鉅額交易
2021/04/09	14	17.40	0	0.00	17.35	14	2,500	0.56%
2021/04/07	3	16.90	0	0.00	16.90	3	2,331	0.13%
2021/03/31	0	0.00	5	17.05	17.05	-5	2,368	-0.21%
2021/03/30	0.3	17.15	1	17.10	17.10	-0.7	2,405	-0.03%
2021/03/29	1	17.40	16	17.33	17.20	-15	2,390	-0.63%
2021/03/26	1	17.25	12	17.34	17.25	-11	2,409	-0.46%
2021/03/25	0	0.00	1	17.15	17.15	-1	2,417	-0.04%
2021/03/24	1	17.05	5.1	17.08	17.15	-4.1	2,471	-0.17%
2021/03/23	3	17.05	0.4	17.05	17.05	2.6	2,468	0.10%
2021/03/22	0	0.00	36.5	17.17	17.15	-36.5	2,465	-1.48%
2021/03/19	0	0.00	17	17.05	17.10	-17	2,487	-0.68%
2021/03/16	1.5	17.17	4	17.18	17.15	-2.5	2,497	-0.10%
2021/03/11	0	0.00	3	17.12	17.15	-3	2,550	-0.12%
2021/03/08	0	0.00	1	16.75	16.75	-1	2,550	-0.04%
2021/03/03	0	0.00	1	16.85	16.85	-1	2,615	-0.04%
2021/02/25	0	0.00	30	16.85	16.90	-30	2,711	-1.11%
2021/02/24	1	16.90	0	0.00	16.85	1	2,743	0.04%
2021/02/19	0	0.00	1	16.65	16.65	-1	2,740	-0.04%
2021/01/28	4.1	16.09	0	0.00	16.10	4.1	3,783	0.11%
2021/01/27	10	16.39	0	0.00	16.30	10	3,810	0.26%
2021/01/26	7	16.50	0	0.00	16.30	7	3,865	0.18%
2021/01/25	10	16.60	5	16.50	16.55	5	4,162	0.12%
2021/01/22	3	16.10	0	0.00	16.10	3	4,163	0.07%
2021/01/21	2	16.10	0	0.00	16.00	2	4,192	0.05%
2021/01/20	2	15.98	0	0.00	15.95	2	4,184	0.05%
2021/01/19	0	0.00	10	16.55	16.35	-10	4,174	-0.24%
2021/01/18	0	0.00	5	16.20	16.40	-5	4,168	-0.12%
2021/01/15	3	16.55	0	0.00	16.55	3	4,188	0.07%
2021/01/13	4	16.60	0	0.00	16.65	4	4,225	0.09%
2021/01/12	6	16.65	0	0.00	16.65	6	4,221	0.14%
2021/01/11	3	16.90	0	0.00	16.90	3	4,214	0.07%
2021/01/08	10	17.00	2	17.00	17.00	8	4,411	0.18%
2021/01/07	35	17.10	0	0.00	17.10	35	4,774	0.73%
2021/01/06	0	0.00	3	17.35	17.05	-3	4,808	-0.06%
2021/01/05	2	17.30	0	0.00	17.35	2	4,774	0.04%
2021/01/04	0	0.00	1	17.35	17.30	-1	4,774	-0.02%
2020/12/30	0	0.00	4	17.55	17.35	-4	4,737	-0.08%
2020/12/28	1	17.25	0	0.00	17.20	1	4,676	0.02%
2020/12/25	1	17.60	1	17.50	17.50	0	4,625	0.00%
2020/12/24	1	17.30	0.8	17.30	17.45	0.2	4,591	0.00%
2020/12/23	5	17.00	5	17.20	17.20	0	4,550	0.00%
2020/12/22	4	17.25	0	0.00	16.85	4	4,588	0.09%
2020/12/21	6	17.30	12.5	17.33	17.40	-6.5	4,620	-0.14%
2020/12/18	7	17.22	10	17.10	17.05	-3	4,562	-0.07%
2020/12/16	1	17.00	0	0.00	16.95	1	4,564	0.02%
2020/12/15	4	16.94	0	0.00	16.85	4	4,741	0.08%
2020/12/14	2	16.90	5	17.00	17.20	-3	4,772	-0.06%
2020/12/11	8	16.57	10	16.63	16.65	-2	4,720	-0.04%
2020/12/10	3	16.75	0	0.00	16.85	3	4,697	0.06%
2020/12/08	11	17.10	0	0.00	17.15	11	4,740	0.23%
2020/12/07	23	16.79	0	0.00	16.85	23	4,780	0.48%
2020/12/04	11	16.79	0	0.00	16.75	11	4,793	0.23%
2020/12/02	3	16.95	2	16.95	16.90	1	4,791	0.02%
2020/12/01	7	16.95	16	17.11	17.00	-9	4,824	-0.19%
2020/11/30	7	17.19	4	17.15	17.15	3	4,856	0.06%
2020/11/27	0	0.00	10	17.05	17.00	-10	4,915	-0.20%
2020/11/26	2	16.80	0	0.00	16.90	2	4,962	0.04%
2020/11/25	35	16.77	0	0.00	16.80	35	4,990	0.70%
2020/11/24	19	17.08	0	0.00	17.00	19	4,971	0.38%
2020/11/23	11	17.37	0	0.00	17.35	11	4,924	0.22%
2020/11/20	0	0.00	1	17.40	17.45	-1	5,025	-0.02%
2020/11/18	7	17.39	0	0.00	17.35	7	5,359	0.13%
2020/11/17	8	17.19	0	0.00	17.25	8	5,357	0.15%
2020/11/16	9	17.42	1	17.35	17.35	8	5,409	0.15%
2020/11/13	3	17.40	0	0.00	17.45	3	5,442	0.06%
2020/11/12	6	17.30	0	0.00	17.25	6	5,438	0.11%
2020/11/11	12	17.46	15	17.50	17.35	-3	5,426	-0.06%
2020/11/10	9	17.68	22	17.78	17.70	-13	5,350	-0.24%
2020/11/09	12	18.31	49	18.05	18.20	-37	5,196	-0.71%
2020/11/06	28	17.74	14	17.77	17.45	14	4,885	0.29%
2020/11/05	1	17.50	15	17.72	17.85	-14	4,739	-0.30%
2020/11/04	3	17.10	1.4	17.14	17.10	1.6	4,665	0.03%
2020/11/03	6	17.18	16	17.20	17.20	-10	4,638	-0.22%
2020/11/02	48	17.40	35	17.18	17.20	13	4,600	0.28%
2020/10/30	1	16.85	0	0.00	16.70	1	4,303	0.02%
2020/10/29	0	0.00	1	16.80	16.80	-1	4,256	-0.02%
2020/10/23	0	0.00	2	16.95	16.75	-2	4,249	-0.05%
2020/10/22	0	0.00	10	16.74	16.80	-10	4,258	-0.23%
2020/10/21	1	16.60	5	16.63	16.55	-4	4,196	-0.10%
2020/10/20	0	0.00	14	16.45	16.55	-14	4,247	-0.33%
2020/10/19	25	16.51	16	16.37	16.35	9	4,253	0.21%
2020/10/16	121	16.69	15	16.63	16.45	106	4,255	2.49%	大買/鉅額交易
2020/10/15	21	16.80	22	17.03	17.10	-1	4,084	-0.02%
2020/10/14	1	16.10	0	0.00	16.05	1	3,773	0.03%
2020/10/12	5	15.55	1	15.55	15.55	4	3,905	0.10%
2020/10/08	5	15.65	0	0.00	15.75	5	4,013	0.12%
2020/10/06	0	0.00	30	15.75	15.80	-30	4,262	-0.70%
2020/10/05	0	0.00	1	15.70	15.70	-1	4,364	-0.02%
2020/09/30	7	15.50	0	0.00	15.55	7	4,456	0.16%
2020/09/25	29	15.62	0	0.00	15.35	29	4,846	0.60%
2020/09/24	5	15.50	1	15.65	15.45	4	5,227	0.08%
2020/09/23	12	15.99	0	0.00	15.95	12	5,783	0.21%
2020/09/22	2	16.15	0	0.00	16.25	2	5,784	0.03%
2020/09/21	2	16.40	0	0.00	16.40	2	5,820	0.03%
2020/09/18	2	16.70	0	0.00	16.65	2	5,810	0.03%
2020/09/17	1	16.50	4	16.40	16.50	-3	5,717	-0.05%
2020/09/16	3	16.18	6	16.27	16.20	-3	5,684	-0.05%
2020/09/15	0	0.00	1	16.25	16.15	-1	5,690	-0.02%
2020/09/14	7	16.30	2	16.25	16.30	5	5,739	0.09%
2020/09/10	0	0.00	1	16.30	16.00	-1	5,804	-0.02%
2020/09/09	1	15.80	0	0.00	15.80	1	5,840	0.02%
2020/09/08	1	15.95	6	16.18	16.00	-5	5,855	-0.09%
2020/09/07	1	16.00	3	16.07	15.95	-2	5,909	-0.03%
2020/09/04	23	16.00	4	16.05	16.10	19	6,053	0.31%
2020/09/03	48	16.63	1	16.85	16.35	47	6,069	0.77%
2020/09/02	11	16.60	16	16.56	16.60	-5	6,117	-0.08%
2020/09/01	8	16.56	1	16.55	16.35	7	6,109	0.11%
2020/08/31	1	16.35	5	16.29	16.25	-4	6,138	-0.07%
2020/08/27	9	16.16	0	0.00	16.00	9	6,286	0.14%
2020/08/26	1	16.35	0	0.00	16.20	1	6,542	0.02%
2020/08/25	27	16.39	28	16.44	16.65	-1	6,454	-0.02%
2020/08/20	7	15.98	6	15.35	15.40	1	6,313	0.02%
2020/08/19	5	16.00	1	16.25	16.00	4	6,380	0.06%
2020/08/18	0	0.00	2	15.98	16.00	-2	6,404	-0.03%
2020/08/17	0	0.00	3	15.97	16.00	-3	6,525	-0.05%
2020/08/13	1	15.80	0	0.00	15.75	1	6,752	0.01%
2020/08/12	0	0.00	5	15.80	15.85	-5	6,946	-0.07%
2020/08/11	3	15.98	0	0.00	15.85	3	7,281	0.04%
2020/08/10	0	0.00	3	16.20	15.95	-3	8,061	-0.04%
2020/08/07	1	15.65	0	0.00	15.55	1	8,369	0.01%
2020/08/06	2	15.70	0	0.00	15.65	2	9,305	0.02%
2020/08/05	0	0.00	3	15.60	15.65	-3	9,837	-0.03%
2020/08/04	2	15.35	8	15.34	15.35	-6	10,193	-0.06%
2020/08/03	2	15.38	5	15.50	15.25	-3	10,377	-0.03%
2020/07/30	1	15.30	0	0.00	15.60	1	10,706	0.01%
2020/07/29	3	15.05	0	0.00	15.25	3	10,805	0.03%
2020/07/28	1	14.90	1	14.70	14.70	0	10,861	0.00%
2020/07/27	1	15.10	1	15.15	15.20	0	10,938	0.00%
2020/07/24	1	15.35	0	0.00	15.30	1	10,938	0.01%
2020/07/23	0	0.00	1	15.75	15.70	-1	10,946	-0.01%
2020/07/22	5	15.90	5.6	15.79	15.85	-0.6	11,124	-0.01%
2020/07/21	2	15.85	1	15.85	15.75	1	11,209	0.01%
2020/07/20	3	15.68	1	15.65	15.65	2	11,208	0.02%
2020/07/17	4	16.05	1	16.00	15.95	3	11,159	0.03%
2020/07/16	15	16.51	13	16.27	16.25	2	11,111	0.02%
2020/07/15	3	17.23	21	17.32	17.20	-18	11,045	-0.16%
2020/07/14	25	17.71	36	17.67	17.55	-11	10,995	-0.10%
2020/07/13	33	17.50	9	17.81	17.70	24	10,934	0.22%
2020/07/10	4	17.01	59	17.25	17.00	-55	11,024	-0.50%
2020/07/09	3	17.52	123	17.40	17.40	-120	10,975	-1.09%	大賣/鉅額交易
2020/07/08	2	17.80	1	17.65	17.60	1	11,079	0.01%
2020/07/07	13	17.59	2	17.65	17.60	11	11,074	0.10%
2020/07/06	170	18.01	7	17.96	17.95	163	10,953	1.49%	大買/鉅額交易
2020/07/03	51	17.57	401	17.47	17.55	-350	10,785	-3.25%	大賣/鉅額交易
2020/07/02	809	17.61	460.1	17.70	17.80	348.9	10,372	3.36%	大買/大賣/鉅額交易
2020/07/01	13	16.25	3	16.20	16.20	10	9,737	0.10%
2020/06/30	1	16.10	9	16.20	16.10	-8	9,700	-0.08%
2020/06/29	1	15.80	0	0.00	15.85	1	9,651	0.01%
2020/06/24	9	15.89	1	16.05	15.85	8	9,629	0.08%
2020/06/23	3	15.98	5	16.05	15.90	-2	9,570	-0.02%
2020/06/22	0	0.00	5	16.07	16.10	-5	9,603	-0.05%
2020/06/19	2	16.25	6	16.31	16.15	-4	9,611	-0.04%
2020/06/18	8	16.33	0	0.00	16.35	8	9,566	0.08%
2020/06/17	1	16.15	11	16.15	16.10	-10	9,491	-0.11%
2020/06/16	11	15.99	7	16.03	16.10	4	9,457	0.04%
2020/06/15	3	15.72	0	0.00	15.65	3	9,440	0.03%
2020/06/12	0	0.00	32	15.35	15.55	-32	9,420	-0.34%
2020/06/11	2	16.30	2	16.08	15.75	0	9,399	0.00%
2020/06/10	0	0.00	1	16.10	16.15	-1	9,275	-0.01%
2020/06/09	0	0.00	52	16.09	16.00	-52	9,269	-0.56%
2020/06/08	1	15.95	1	15.85	16.05	0	9,227	0.00%
2020/06/05	2	15.85	1	15.90	15.80	1	9,221	0.01%
2020/06/04	6	15.90	3	15.85	15.90	3	9,304	0.03%
2020/06/03	4	16.01	71	15.93	16.00	-67	9,287	-0.72%
2020/06/02	7	16.47	8	16.37	16.30	-1	9,129	-0.01%
2020/06/01	6	15.76	0	0.00	15.80	6	8,854	0.07%
2020/05/29	20	15.68	1	15.85	15.85	19	8,807	0.22%
2020/05/28	0	0.00	2	15.68	15.55	-2	8,738	-0.02%
2020/05/27	6	15.95	1	15.80	15.70	5	8,731	0.06%
2020/05/26	71	16.00	3	15.97	15.95	68	8,758	0.78%
2020/05/25	17	15.45	2	15.53	15.60	15	8,635	0.17%
2020/05/22	7	15.74	18	15.69	15.55	-11	8,610	-0.13%
2020/05/21	35	15.58	22	15.32	15.60	13	8,558	0.15%
2020/05/20	34	15.86	15	15.75	15.70	19	8,524	0.22%
2020/05/19	11	15.88	14	16.01	15.75	-3	8,516	-0.04%
2020/05/18	4	15.31	6	15.51	15.55	-2	8,593	-0.02%
2020/05/15	35	16.37	12	16.16	15.75	23	8,990	0.26%
2020/05/14	31	17.95	6	17.74	17.45	25	8,293	0.30%
2020/05/13	42	18.03	81	18.45	17.90	-39	7,864	-0.50%
2020/05/12	41	17.21	15	17.24	17.40	26	6,924	0.38%
2020/05/11	7	16.51	3.6	16.49	16.55	3.4	6,382	0.05%
2020/05/08	1	15.10	35	15.35	15.05	-34	6,017	-0.56%
2020/05/07	1	14.85	10	14.90	15.10	-9	5,821	-0.15%
2020/05/06	11	14.55	5	14.36	14.60	6	5,649	0.11%
2020/05/05	1	13.55	5	13.96	14.00	-4	5,461	-0.07%
2020/04/30	3	13.45	0	0.00	13.25	3	5,214	0.06%
2020/04/28	1	13.00	0	0.00	13.05	1	5,051	0.02%
2020/04/27	3	13.48	9	13.22	13.30	-6	4,986	-0.12%
2020/04/24	12	12.72	8	12.65	12.55	4	4,781	0.08%
2020/04/23	0	0.00	1	12.25	12.45	-1	4,658	-0.02%
2020/04/21	5.3	12.09	0	0.00	12.00	5.3	4,576	0.12%
2020/04/17	10	12.30	0	0.00	12.10	10	4,465	0.22%
2020/04/16	1	12.40	6	12.35	12.30	-5	4,395	-0.11%
2020/04/15	8	12.29	0	0.00	12.45	8	4,350	0.18%
2020/04/14	0	0.00	0	11.85	11.85	0	4,120	0.00%
2020/04/13	8	12.00	26	11.82	11.85	-18	4,060	-0.44%
2020/04/10	20	11.10	0	0.00	11.45	20	3,850	0.52%
2020/04/08	0	0.00	1	10.60	10.60	-1	3,775	-0.03%
2020/04/07	1	10.30	0	0.00	10.45	1	3,751	0.03%
2020/04/06	1	10.10	0	0.00	10.20	1	3,740	0.03%
2020/03/27	1	10.40	0	0.00	10.15	1	4,040	0.02%
2020/03/26	5	10.50	5	10.50	10.40	0	4,200	0.00%
2020/03/20	0	0.00	1	9.98	10.00	-1	4,271	-0.02%
2020/03/19	0	0.00	37	9.49	9.30	-37	4,231	-0.87%
2020/03/18	12	10.37	7	10.24	10.20	5	4,130	0.12%
2020/03/17	0	0.00	1	10.30	10.30	-1	4,094	-0.02%
2020/03/16	9	11.14	8	10.96	10.80	1	4,043	0.02%
2020/03/13	0	0.00	6	10.75	11.05	-6	3,995	-0.15%
2020/03/12	0	0.00	2	11.20	11.50	-2	3,924	-0.05%
2020/03/11	2	12.13	17	11.97	11.90	-15	3,842	-0.39%
2020/03/10	11	11.70	13	11.87	12.20	-2	3,761	-0.05%
2020/03/09	0	0.00	1	11.30	11.30	-1	3,579	-0.03%
2020/03/06	0	0.00	5	11.80	11.80	-5	3,517	-0.14%
2020/03/04	5	11.90	0	0.00	11.85	5	3,487	0.14%
2020/03/03	7	12.17	1	12.10	12.00	6	3,472	0.17%
2020/02/27	3	11.80	2	11.88	11.85	1	3,363	0.03%
2020/02/26	0	0.00	2	12.30	12.25	-2	3,242	-0.06%
2020/02/25	2	11.90	2	12.05	12.05	0	3,198	0.00%
2020/02/24	2	12.28	4	12.23	12.15	-2	3,125	-0.06%
2020/02/21	14	12.47	3	12.45	12.40	11	3,030	0.36%
2020/02/20	13	12.71	5	12.63	12.75	8	2,905	0.28%
2020/02/19	12	12.56	8	12.61	12.60	4	2,780	0.14%
2020/02/18	67	12.35	15	12.47	12.65	52	2,495	2.08%
2020/02/17	20	11.45	15	11.53	11.50	5	1,754	0.28%
2020/02/13	0	0.00	10	10.70	10.65	-10	1,601	-0.62%
2020/02/07	2	10.45	0	0.00	10.45	2	1,705	0.12%
2020/02/03	0	0.00	2	10.05	10.25	-2	1,699	-0.12%
2020/01/15	0	0.00	8	10.80	10.75	-8	1,641	-0.49%
2020/01/14	0	0.00	2	10.80	10.80	-2	1,637	-0.12%
2020/01/10	0	0.00	1	10.85	10.75	-1	1,635	-0.06%
2020/01/08	1	10.75	1	10.70	10.65	0	1,619	0.00%
2020/01/06	2	10.90	0	0.00	10.90	2	1,603	0.12%
2020/01/03	5	11.00	1	10.95	11.00	4	1,593	0.25%
2020/01/02	5	11.20	1	11.20	11.20	4	1,569	0.25%
2019/12/31	0	0.00	1	11.30	11.30	-1	1,561	-0.06%
2019/12/26	0	0.00	6	11.42	11.45	-6	1,588	-0.38%
2019/12/25	6	11.41	1.8	11.34	11.45	4.2	1,534	0.28%
2019/12/24	8	11.26	7	11.24	11.15	1	1,277	0.08%
2019/12/23	19	11.49	11	11.42	11.45	8	1,265	0.63%
2019/12/20	0	0.00	0.2	11.90	11.90	-0.2	1,067	-0.02%
2019/12/19	2	10.60	4	10.85	10.85	-2	882	-0.23%
2019/12/17	1	10.45	0	0.00	10.50	1	870	0.11%
2019/12/11	1	10.55	0	0.00	10.50	1	866	0.12%
2019/12/10	3	10.35	3	10.40	10.40	0	859	0.00%
2019/11/25	1	10.20	0	0.00	10.30	1	1,024	0.10%
2019/11/13	2	10.25	0	0.00	10.25	2	1,003	0.20%
2019/11/11	0	0.00	1	10.40	10.40	-1	1,011	-0.10%
2019/11/08	1	10.65	1	10.70	10.70	0	1,098	0.00%
2019/11/07	11	10.65	12	10.74	10.75	-1	1,085	-0.09%
2019/10/09	0	0.00	1	10.35	10.35	-1	1,131	-0.09%
2019/10/03	0	0.00	50	10.60	10.65	-50	1,208	-4.14%
2019/10/01	0	0.00	1	10.45	10.45	-1	1,179	-0.08%
2019/09/27	5	10.75	3	10.50	10.50	2	1,186	0.17%
2019/09/16	2	10.65	0	0.00	10.65	2	1,154	0.17%
2019/09/11	0	0.00	1	10.55	10.55	-1	1,152	-0.09%
2019/09/09	5	10.50	4	10.55	10.55	1	1,259	0.08%
2019/09/06	0	0.00	5	10.50	10.40	-5	1,281	-0.39%
2019/08/14	0	0.00	1	10.15	9.97	-1	1,202	-0.08%
2019/08/13	2	10.05	1	10.05	10.15	1	1,195	0.08%
2019/07/26	5	10.30	0	0.00	10.35	5	1,127	0.44%
2019/07/15	1	10.30	0	0.00	10.30	1	1,072	0.09%
2019/07/11	50	10.65	0	0.00	10.60	50	1,065	4.69%
2019/07/01	0	0.00	1	11.25	11.20	-1	1,131	-0.09%
2019/06/25	0	0.00	1	11.35	11.35	-1	1,190	-0.08%
2019/06/24	1	11.40	0	0.00	11.45	1	1,328	0.08%
2019/06/20	4	11.63	0	0.00	11.65	4	1,341	0.30%
2019/06/17	5	12.40	6	12.40	12.40	-1	1,299	-0.08%
2019/06/13	5	12.40	4	12.40	12.40	1	1,261	0.08%
2019/06/12	0	0.00	5	12.25	12.25	-5	1,258	-0.40%
2019/06/10	5	12.35	0	0.00	12.35	5	1,257	0.40%
2019/05/29	1	12.35	0	0.00	12.35	1	1,307	0.08%
2019/05/24	0	0.00	1	11.85	11.85	-1	1,309	-0.08%
2019/05/15	5	12.00	5	12.05	12.05	0	1,477	0.00%
2019/05/13	0	0.00	2	12.25	11.90	-2	1,486	-0.13%
2019/05/09	0	0.00	0	12.30	12.35	0	1,481	0.00%
2019/05/07	0	0.00	1	12.40	12.40	-1	1,472	-0.07%
2019/05/06	0	0.00	2	12.45	12.40	-2	1,480	-0.14%
2019/05/03	5	12.60	4	12.55	12.55	1	1,472	0.07%
2019/04/29	6	12.39	5	12.35	12.35	1	1,494	0.07%
2019/04/26	1	12.30	0	0.00	12.30	1	1,497	0.07%
2019/04/25	10	12.40	0	0.00	12.35	10	1,505	0.66%
2019/04/22	2	12.25	0	0.00	12.30	2	1,505	0.13%
2019/04/16	10	12.80	0	0.00	12.80	10	1,474	0.68%
2019/04/09	2	13.10	0	0.00	13.05	2	1,483	0.13%
2019/04/08	0	0.00	1	12.90	12.90	-1	1,434	-0.07%
2019/04/03	5	12.95	4	12.95	12.95	1	1,426	0.07%
2019/04/02	0	0.00	1	13.05	13.00	-1	1,421	-0.07%
2019/04/01	0	0.00	1	13.10	13.10	-1	1,418	-0.07%
2019/03/29	5	13.20	4	13.20	13.20	1	1,410	0.07%
2019/03/27	2	13.50	15	13.50	13.30	-13	1,441	-0.90%
2019/03/21	1	12.95	0	0.00	12.90	1	1,683	0.06%
2019/03/20	0	12.80	0	0.00	12.90	0	1,774	0.00%
2019/03/15	0	0.00	1	12.85	12.85	-1	1,807	-0.06%
2019/03/14	5	12.95	4	12.90	12.90	1	1,798	0.06%
2019/03/07	0	0.00	1	12.95	12.95	-1	1,872	-0.05%
2019/03/06	6.4	13.00	9	13.09	13.00	-2.6	1,890	-0.14%
2019/03/05	0.2	12.90	0	0.00	13.00	0.2	1,888	0.01%
2019/03/04	0	0.00	2	12.95	13.05	-2	1,972	-0.10%
2019/02/19	0	0.00	2	13.10	13.10	-2	2,328	-0.09%
2019/02/18	10	12.95	10	13.10	13.15	0	2,373	0.00%
2019/02/13	2	13.15	0	0.00	13.15	2	2,462	0.08%
2019/02/11	5	13.05	1	13.15	13.05	4	2,518	0.16%
2019/01/30	0	0.00	1	13.20	13.20	-1	2,510	-0.04%
2019/01/29	7	13.16	0	0.00	13.20	7	2,540	0.28%
2019/01/28	0	0.00	2	13.30	13.25	-2	2,566	-0.08%
2019/01/23	5	13.15	0	0.00	13.20	5	2,874	0.17%
2019/01/18	5	13.30	0	0.00	13.30	5	2,955	0.17%
2019/01/17	10	13.30	0	0.00	13.25	10	2,993	0.33%
2019/01/09	0	0.00	1	13.30	13.35	-1	3,747	-0.03%
2019/01/07	0	0.00	1	13.25	13.25	-1	4,088	-0.02%
2019/01/04	1	13.20	0	0.00	13.25	1	4,125	0.02%
2019/01/03	0	0.00	1	13.15	13.20	-1	4,174	-0.02%
2018/12/27	5	13.25	6	13.17	13.15	-1	4,233	-0.02%
2018/12/26	0	0.00	2	13.15	13.05	-2	4,242	-0.05%
2018/12/25	0	0.00	1	13.10	13.20	-1	4,282	-0.02%
2018/12/24	0	0.00	1	13.40	13.40	-1	4,265	-0.02%
2018/12/20	1	13.30	1	13.35	13.30	0	4,247	0.00%
2018/12/19	6	13.78	4	13.55	13.55	2	4,263	0.05%
2018/12/18	7	13.70	0	0.00	13.60	7	4,242	0.17%
2018/12/17	50	14.60	61	14.71	14.55	-11	4,124	-0.27%
2018/12/14	13	14.18	1	14.10	14.20	12	3,983	0.30%
2018/12/13	1	14.10	0	0.00	13.80	1	3,897	0.03%
2018/12/12	0	0.00	10	13.85	13.90	-10	3,812	-0.26%
2018/12/10	0	0.00	4	13.34	13.30	-4	3,746	-0.11%
2018/12/07	1	13.50	4	13.45	13.45	-3	3,748	-0.08%
2018/12/06	0	0.00	2	13.35	13.35	-2	3,762	-0.05%
2018/12/05	5	13.60	0	0.00	13.65	5	3,739	0.13%
2018/12/04	1	14.00	0	0.00	13.90	1	3,748	0.03%
2018/12/03	2	13.95	0	0.00	14.00	2	3,758	0.05%
2018/11/29	0	0.00	5	13.90	13.70	-5	3,743	-0.13%
2018/11/27	5	13.85	6	14.10	13.85	-1	3,723	-0.03%
2018/11/23	1	13.55	0	0.00	13.60	1	3,663	0.03%
2018/11/22	5	13.75	0	0.00	13.70	5	3,741	0.13%
2018/11/21	2	14.15	0	0.00	14.00	2	3,717	0.05%
2018/11/19	6	13.87	22	13.95	13.95	-16	3,601	-0.44%
2018/11/16	5	13.50	1.9	13.53	13.40	3.1	3,534	0.09%
2018/11/15	7	13.69	12	13.54	13.55	-5	3,504	-0.14%
2018/11/14	6	13.91	2	13.95	14.00	4	3,462	0.12%
2018/11/13	0	0.00	4	14.00	14.00	-4	3,438	-0.12%
2018/11/12	0.2	13.70	0	0.00	13.70	0.2	3,327	0.01%
2018/11/09	2	13.85	5	13.95	13.95	-3	3,342	-0.09%
2018/11/08	1	13.65	5	13.65	13.65	-4	3,386	-0.12%
2018/11/07	0	0.00	1	13.50	13.55	-1	3,430	-0.03%
2018/11/05	1	13.80	0	0.00	13.80	1	3,471	0.03%
2018/11/01	12	13.95	0	0.00	13.75	12	3,406	0.35%
2018/10/31	10	13.90	1	14.10	13.90	9	3,343	0.27%
2018/10/24	1	13.45	0	0.00	13.30	1	3,157	0.03%
2018/10/22	1	13.90	1	13.90	13.90	0	3,110	0.00%
2018/10/19	2	14.10	5	14.05	14.00	-3	3,204	-0.09%
2018/10/18	12	14.00	0	0.00	14.40	12	3,094	0.39%
2018/10/16	1	12.50	2	13.35	13.25	-1	2,719	-0.04%
2018/10/11	0.6	11.45	0	0.00	11.45	0.6	2,510	0.02%
2018/10/09	1	12.65	0	0.00	12.70	1	2,466	0.04%
2018/10/04	0.2	13.40	0	0.00	13.40	0.2	2,557	0.01%
2018/10/03	10	13.60	0	0.00	13.60	10	2,559	0.39%
2018/10/02	0	0.00	1	14.30	14.30	-1	2,523	-0.04%
2018/09/27	0	0.00	4	14.45	14.45	-4	2,593	-0.15%
2018/09/26	1	14.50	0	0.00	14.50	1	2,614	0.04%
2018/09/14	0.2	14.35	0	0.00	14.35	0.2	2,681	0.01%
2018/09/10	0	14.35	1	14.45	14.35	-1	2,891	-0.03%
2018/09/07	0	0.00	1	14.55	14.55	-1	2,902	-0.03%
2018/08/28	0	0.00	1	14.75	14.75	-1	3,146	-0.03%
2018/08/15	1	15.00	0	0.00	14.60	1	3,744	0.03%
2018/08/13	0	0.00	1	14.55	14.65	-1	3,677	-0.03%
2018/08/09	2	14.85	0	0.00	15.00	2	3,656	0.05%
2018/08/06	1	15.10	0	0.00	14.90	1	3,906	0.03%
2018/08/03	1	14.75	0	0.00	14.75	1	4,092	0.02%
2018/07/27	1	15.15	0	0.00	15.10	1	4,317	0.02%
2018/07/26	1	14.90	0	0.00	15.25	1	4,310	0.02%
2018/07/11	0	0.00	2	13.35	13.30	-2	4,307	-0.05%
2018/07/10	2	13.05	0	0.00	13.40	2	4,313	0.05%
2018/07/06	0	0.00	2	12.20	12.20	-2	4,352	-0.05%
2018/07/05	0	0.00	4	12.39	12.20	-4	4,417	-0.09%
2018/07/04	0	0.00	1	12.80	12.75	-1	4,440	-0.02%
2018/07/03	3	12.93	0	0.00	13.00	3	4,567	0.07%
2018/07/02	0	0.00	5	12.95	12.90	-5	4,943	-0.10%
2018/06/27	0	0.00	1	13.00	13.05	-1	5,204	-0.02%
2018/06/26	0	0.00	6	13.00	13.00	-6	5,290	-0.11%
2018/06/22	0	0.00	5	13.25	13.25	-5	5,441	-0.09%
2018/06/20	0	0.00	1	13.25	13.30	-1	5,620	-0.02%
2018/06/19	0	0.00	20	13.21	13.25	-20	5,967	-0.34%
2018/06/15	0	0.00	3	13.40	13.40	-3	6,618	-0.05%
2018/06/14	0	0.00	2	13.20	13.20	-2	6,797	-0.03%
2018/06/13	0	0.00	1	13.35	13.30	-1	6,851	-0.01%
2018/06/06	1	13.15	1	13.15	13.15	0	7,018	0.00%
2018/05/30	0	0.00	1	13.25	13.40	-1	7,388	-0.01%
2018/05/29	0	0.00	1	13.40	13.40	-1	7,437	-0.01%
2018/05/28	0	0.00	3	13.65	13.55	-3	7,573	-0.04%
2018/05/22	2	14.10	1	14.00	14.05	1	7,632	0.01%
2018/05/21	5	14.03	0	0.00	14.05	5	7,696	0.06%
2018/05/17	3	14.10	0	0.00	14.30	3	7,670	0.04%
2018/05/16	10	14.37	1	14.35	14.15	9	7,549	0.12%
2018/05/15	1	14.35	1	14.50	14.55	0	7,525	0.00%
2018/05/14	2	14.05	2	14.35	14.45	0	7,541	0.00%
2018/05/11	1	13.85	3	13.85	13.85	-2	7,494	-0.03%
2018/05/10	1	14.00	0	0.00	13.90	1	7,472	0.01%
2018/05/08	2	14.10	0	0.00	14.10	2	7,543	0.03%
2018/05/07	2	14.48	1	14.40	14.10	1	7,519	0.01%
2018/05/04	4	14.46	0	0.00	14.50	4	7,452	0.05%
2018/05/03	7	14.29	0	0.00	14.35	7	7,388	0.09%
2018/04/27	1	13.45	0	0.00	13.50	1	7,120	0.01%
2018/04/25	5	14.00	5	13.90	13.90	0	7,113	0.00%
2018/04/23	0	0.00	2	13.60	13.60	-2	7,048	-0.03%
2018/04/17	7	13.49	5	13.25	13.15	2	7,344	0.03%
2018/04/12	3	14.07	6	14.03	13.70	-3	7,371	-0.04%
2018/04/11	5	13.99	0	0.00	13.90	5	7,300	0.07%
2018/04/10	0	0.00	2	13.55	13.65	-2	7,272	-0.03%
2018/04/09	0	0.00	3	13.10	13.60	-3	7,307	-0.04%
2018/04/03	13	13.64	2	13.68	13.45	11	7,306	0.15%
2018/03/31	2	15.00	0	0.00	15.10	2	7,022	0.03%
2018/03/29	2	14.75	0	0.00	14.70	2	6,983	0.03%
2018/03/28	4	14.80	0	0.00	14.90	4	6,937	0.06%
2018/03/27	0	0.00	5	14.90	15.10	-5	6,874	-0.07%
2018/03/26	5	14.80	0	0.00	14.75	5	6,783	0.07%
2018/03/23	3	14.70	4	14.30	14.65	-1	6,863	-0.01%
2018/03/22	2	14.88	16	15.20	14.90	-14	6,925	-0.20%
2018/03/21	12	15.07	18	15.21	15.45	-6	6,574	-0.09%
2018/03/20	7	14.11	0	0.00	14.05	7	5,967	0.12%
2018/03/16	0	0.00	3	14.75	14.70	-3	5,778	-0.05%
2018/03/14	1	14.90	1	14.75	14.70	0	5,719	0.00%
2018/03/12	0	0.00	3	14.50	14.50	-3	5,591	-0.05%
2018/03/09	4	13.88	0	0.00	13.90	4	5,443	0.07%
2018/03/07	0	0.00	0.6	13.75	13.85	-0.6	5,211	-0.01%
2018/03/06	0	0.00	2	13.45	13.45	-2	5,185	-0.04%
2018/03/05	0	0.00	8	13.30	13.40	-8	5,124	-0.16%
2018/03/02	4	13.15	0	0.00	13.40	4	5,121	0.08%
2018/03/01	2	13.30	0	0.00	13.35	2	5,066	0.04%
2018/02/26	0	0.00	18	12.43	12.55	-18	4,883	-0.37%
2018/02/23	5	12.59	0	0.00	12.35	5	4,815	0.10%
2018/02/22	19	12.45	0	0.00	12.65	19	4,747	0.40%
2018/02/21	0	0.00	2	11.65	11.85	-2	4,580	-0.04%
2018/02/12	0	0.00	10	11.50	11.35	-10	4,487	-0.22%
2018/02/09	5	11.40	0	0.00	11.35	5	4,480	0.11%
2018/02/07	1	11.05	0	0.00	11.10	1	4,415	0.02%
2018/02/06	6	10.30	0	0.00	10.85	6	4,401	0.14%
2018/02/01	0	0.00	0.8	11.30	11.40	-0.8	4,281	-0.02%
2018/01/31	0	0.00	1	11.25	11.20	-1	4,225	-0.02%
2018/01/29	0	0.00	1	11.25	11.25	-1	4,483	-0.02%
2018/01/24	3	11.20	0	0.00	11.25	3	5,088	0.06%
2018/01/18	2	11.35	5	11.40	11.25	-3	4,995	-0.06%
2018/01/17	7	11.73	19	11.32	11.65	-12	4,949	-0.24%
2018/01/16	18	11.30	0	0.00	11.30	18	4,880	0.37%
2018/01/12	10	11.60	0	0.00	11.65	10	4,763	0.21%
2018/01/11	4	11.33	7	11.80	11.80	-3	4,659	-0.06%
2018/01/09	0	0.00	10	10.65	10.80	-10	4,369	-0.23%
2018/01/08	6	10.93	20	10.90	10.75	-14	4,237	-0.33%
2018/01/04	12	11.00	18	10.95	10.95	-6	4,122	-0.15%
2018/01/03	0	0.00	0	10.90	11.00	0	4,066	0.00%
2018/01/02	0	0.00	15	11.10	11.10	-15	3,989	-0.38%