台玻 (1802)-元大-龍潭券商分點個股進出

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

台玻

(1802)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

台玻 (1802)籌碼相關－元大-龍潭券商分點個股進出

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-龍潭券商分點個股進出
元大-龍潭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	61	18.05	0	0.00	18.05	61	11,147	0.55%
2024/11/18	0	0.00	1	18.40	18.15	-1	11,091	-0.01%
2024/11/15	0	0.00	1	18.60	18.25	-1	11,075	-0.01%
2024/11/14	1	18.05	0	0.00	17.90	1	11,010	0.01%
2024/11/13	1	18.20	0	0.00	18.25	1	10,940	0.01%
2024/11/12	0	0.00	2	18.25	18.40	-2	10,899	-0.02%
2024/11/11	2	19.00	0	0.00	18.95	2	10,783	0.02%
2024/11/08	2	19.35	18	19.72	19.40	-16	10,745	-0.15%
2024/11/07	9	19.63	9	19.48	19.75	0	10,449	0.00%
2024/11/06	0	0.00	4	19.70	19.45	-4	10,348	-0.04%
2024/11/05	1	19.35	5	19.52	19.60	-4	10,258	-0.04%
2024/11/04	2	19.33	1	19.60	19.50	1	10,239	0.01%
2024/11/01	1	19.00	2	19.75	19.65	-1	10,381	-0.01%
2024/10/30	5	19.47	2	19.43	19.45	3	10,270	0.03%
2024/10/29	8	19.72	18.1	19.73	19.85	-10	10,051	-0.10%
2024/10/28	23	19.70	188	19.46	19.85	-165	9,347	-1.77%	大賣/鉅額交易
2024/10/25	39	18.39	32	18.49	18.60	7	8,335	0.08%
2024/10/24	101	18.51	35	19.67	18.40	66	8,163	0.81%	大買/
2024/10/23	1	18.45	1	18.50	18.45	0	7,529	0.00%
2024/10/22	4	18.36	2	18.40	18.35	2	7,369	0.03%
2024/10/21	4	17.58	121.6	18.42	18.70	-117.6	7,359	-1.60%	大賣/鉅額交易
2024/10/18	1	17.60	0	0.00	17.40	1	7,235	0.01%
2024/10/17	0	0.00	2	17.80	17.60	-2	7,277	-0.03%
2024/10/16	4	17.14	13	17.80	17.75	-9	7,214	-0.12%
2024/10/15	1	16.70	0	0.00	16.80	1	6,969	0.01%
2024/10/14	3	16.47	1	16.65	16.70	2	6,947	0.03%
2024/10/11	51	16.85	0	17.00	16.85	51	6,949	0.73%
2024/10/09	48.4	17.52	0	0.00	17.30	48.4	6,981	0.69%
2024/10/08	64	18.11	0.2	18.10	18.00	63.8	6,954	0.92%
2024/10/07	0.2	19.10	0	0.00	18.95	0.2	6,828	0.00%
2024/10/04	15	19.17	33	19.19	19.10	-18	6,796	-0.26%
2024/10/01	15	18.57	43.2	18.36	18.75	-28.2	6,391	-0.44%
2024/09/30	64	18.66	36.5	18.79	18.70	27.5	5,973	0.46%
2024/09/27	7.2	17.47	27.4	17.62	17.75	-20.2	5,164	-0.39%
2024/09/26	0	0.00	5	16.25	16.15	-5	4,782	-0.10%
2024/09/25	2.3	16.33	0	0.00	16.20	2.3	4,891	0.05%
2024/09/20	0.1	16.15	0	0.00	16.15	0.1	5,391	0.00%
2024/09/19	0.2	16.00	1	16.05	16.05	-0.8	5,448	-0.01%
2024/09/18	1	15.70	0	0.00	15.50	1	5,557	0.02%
2024/09/11	1	15.20	0	0.00	15.10	1	7,460	0.01%
2024/09/10	5	15.35	0	0.00	15.25	5	8,468	0.06%
2024/09/09	2	14.98	0	0.00	15.30	2	8,751	0.02%
2024/09/05	1	15.90	0	0.00	15.35	1	9,018	0.01%
2024/09/04	6.3	15.39	9	15.40	15.25	-2.7	9,297	-0.03%
2024/08/30	2	16.35	0	0.00	16.50	2	10,337	0.02%
2024/08/29	2	16.35	0	0.00	16.30	2	11,155	0.02%
2024/08/28	0	0.00	1	16.35	16.35	-1	11,774	-0.01%
2024/08/27	4	16.20	4	16.35	16.45	0	12,106	0.00%
2024/08/23	0.1	15.80	1	15.75	15.85	-0.9	12,348	-0.01%
2024/08/22	5	16.00	4	16.00	16.05	1	12,397	0.01%
2024/08/21	6	15.96	0	0.00	16.00	6	12,435	0.05%
2024/08/15	3	16.10	0	0.00	16.00	3	12,716	0.02%
2024/08/13	0.1	16.00	0	0.00	16.00	0.1	12,679	0.00%
2024/08/12	1	16.20	14	16.40	16.15	-13	12,690	-0.10%
2024/08/09	0.1	16.30	46	16.30	16.20	-45.9	12,694	-0.36%
2024/08/08	30	15.80	0	0.00	15.95	30	12,674	0.24%
2024/08/07	0	0.00	5	16.20	16.10	-5	12,655	-0.04%
2024/08/06	76	15.35	46	15.33	15.40	30	12,612	0.24%
2024/08/05	12.2	15.68	26	15.66	15.65	-13.8	12,472	-0.11%
2024/08/01	5	17.60	11	17.70	17.90	-6	12,201	-0.05%
2024/07/31	29	17.45	24	17.50	17.45	5	12,186	0.04%
2024/07/29	10.1	17.60	13	17.77	17.35	-2.9	12,143	-0.02%
2024/07/26	12	17.52	0	0.00	17.70	12	12,107	0.10%
2024/07/23	4	17.66	0	0.00	17.70	4	12,115	0.03%
2024/07/22	11.1	17.52	16	17.56	17.50	-4.9	12,080	-0.04%
2024/07/19	17.1	18.31	0	0.00	18.05	17.1	11,962	0.14%
2024/07/18	12	18.74	25	18.85	18.70	-13	11,755	-0.11%
2024/07/17	14.3	19.12	0	0.00	18.90	14.3	11,665	0.12%
2024/07/16	25.1	18.85	2	19.00	18.85	23.1	11,655	0.20%
2024/07/12	0	0.00	1	19.35	19.15	-1	11,675	-0.01%
2024/07/11	2	18.93	1	19.30	19.00	1	11,615	0.01%
2024/07/10	1	18.85	2	19.15	19.00	-1	11,577	-0.01%
2024/07/09	2	18.55	10	18.60	18.60	-8	11,475	-0.07%
2024/07/08	11.3	19.07	0	0.00	18.95	11.3	11,398	0.10%
2024/07/05	18.8	19.43	0	0.00	19.35	18.8	11,188	0.17%
2024/07/04	16	18.57	15.1	18.61	18.60	0.9	10,894	0.01%
2024/07/03	18	18.71	0	0.00	18.60	18	10,870	0.17%
2024/07/02	3	18.75	0	0.00	18.70	3	10,780	0.03%
2024/07/01	4	19.05	0	0.00	18.95	4	10,836	0.04%
2024/06/28	3	19.35	3	19.40	19.35	0	10,718	0.00%
2024/06/27	8	19.24	7	19.26	18.90	1	10,555	0.01%
2024/06/26	8	19.03	2	19.05	18.80	6	10,357	0.06%
2024/06/25	3	19.12	0	0.00	19.25	3	10,241	0.03%
2024/06/24	9	19.34	12	19.32	19.35	-3	10,148	-0.03%
2024/06/21	28.1	19.71	9	19.79	19.60	19.1	9,994	0.19%
2024/06/20	18	20.03	16	20.00	19.75	2	9,783	0.02%
2024/06/19	10	19.97	34	19.95	19.90	-24	9,531	-0.25%
2024/06/18	82	20.44	24.2	20.23	19.90	57.8	9,046	0.64%
2024/06/17	78	20.18	72	19.95	20.25	6	8,104	0.07%
2024/06/14	4	18.69	3	18.25	19.00	1	7,101	0.01%
2024/06/13	3	18.32	0	0.00	18.30	3	6,852	0.04%
2024/06/12	0	0.00	9	18.53	18.60	-9	6,779	-0.13%
2024/06/11	28.1	18.81	18	18.88	18.90	10.1	6,656	0.15%
2024/06/07	6	19.42	7	19.40	19.35	-1	6,453	-0.02%
2024/06/06	19	19.11	83	19.27	19.40	-64	6,065	-1.06%
2024/06/05	20.1	18.90	16.5	18.93	18.90	3.6	5,723	0.06%
2024/06/04	62.1	19.25	50	19.29	18.85	12.1	5,378	0.22%
2024/06/03	7	18.86	57.2	18.71	19.05	-50.2	4,556	-1.10%
2024/05/31	35	18.03	38	18.13	18.15	-3	3,960	-0.08%
2024/05/30	3	17.45	15	17.95	17.95	-12	3,651	-0.33%
2024/05/29	10	17.56	15	17.61	17.40	-5	3,477	-0.14%
2024/05/28	2	17.10	20	17.10	17.25	-18	3,300	-0.55%
2024/05/27	0	0.00	23	17.03	17.05	-23	3,236	-0.71%
2024/05/24	27	17.27	0	0.00	17.20	27	3,217	0.84%
2024/05/23	10	17.18	5	17.00	17.65	5	3,152	0.16%
2024/05/22	1	17.10	0	0.00	17.10	1	2,926	0.03%
2024/05/21	4	17.00	0	0.00	17.05	4	2,930	0.14%
2024/05/20	0	0.00	21	17.20	17.25	-21	2,905	-0.72%
2024/05/17	0	0.00	6	17.17	17.20	-6	2,897	-0.21%
2024/05/16	21	17.30	1	17.25	17.25	20	2,956	0.68%
2024/05/15	8	17.15	0	0.00	17.15	8	2,957	0.27%
2024/05/14	0	0.00	7	17.13	17.10	-7	2,955	-0.24%
2024/05/13	2	17.10	0	0.00	17.10	2	2,964	0.07%
2024/05/09	2	17.03	0	0.00	16.95	2	2,950	0.07%
2024/05/08	0	0.00	24	17.00	16.95	-24	2,954	-0.81%
2024/04/29	20	17.25	0	0.00	17.40	20	2,943	0.68%
2024/04/26	1	17.00	1	17.00	17.00	0	2,907	0.00%
2024/04/25	1	16.95	1	17.00	16.95	0	2,912	0.00%
2024/04/24	0	0.00	5	17.05	17.05	-5	2,914	-0.17%
2024/04/23	1	16.90	0	0.00	17.00	1	3,013	0.03%
2024/04/22	0	0.00	3	17.00	16.95	-3	3,049	-0.10%
2024/04/19	3.3	16.57	0	0.00	16.60	3.3	3,000	0.11%
2024/04/18	0	0.00	1	17.10	17.05	-1	2,920	-0.03%
2024/04/17	4	16.71	6	16.90	16.90	-2	2,918	-0.07%
2024/04/16	10.1	16.81	0	0.00	16.75	10.1	2,976	0.34%
2024/04/15	2	17.30	0	0.00	17.20	2	2,914	0.07%
2024/04/12	2	17.20	2	17.20	17.20	0	2,905	0.00%
2024/04/11	7	17.34	0	0.00	17.25	7	2,903	0.24%
2024/04/09	0.1	17.55	1	17.60	17.60	-0.9	3,003	-0.03%
2024/04/08	0	0.00	2	17.40	17.40	-2	3,043	-0.07%
2024/04/03	1	17.49	2	17.90	17.20	-1	3,017	-0.03%
2024/04/02	7	17.36	0	0.00	17.15	7	2,910	0.24%
2024/04/01	1	17.30	0	0.00	17.40	1	2,921	0.03%
2024/03/29	0	0.00	1	17.25	17.20	-1	2,926	-0.03%
2024/03/28	5	17.25	0	0.00	17.15	5	2,915	0.17%
2024/03/27	2	17.30	0	0.00	17.30	2	2,907	0.07%
2024/03/26	0	0.00	1	17.60	17.20	-1	2,923	-0.03%
2024/03/22	2	17.40	0	0.00	17.40	2	2,969	0.07%
2024/03/21	0	0.00	3	17.40	17.50	-3	3,005	-0.10%
2024/03/20	2	17.10	3	17.23	17.25	-1	3,274	-0.03%
2024/03/19	2.1	17.11	3	17.23	17.20	-0.9	3,292	-0.03%
2024/03/18	0.5	17.05	22	17.16	17.40	-21.5	3,291	-0.65%
2024/03/15	11	17.03	20	17.05	16.95	-9	3,262	-0.28%
2024/03/14	5	17.37	0	0.00	17.40	5	3,177	0.16%
2024/03/13	24.4	17.58	0	0.00	17.55	24.4	3,158	0.77%
2024/03/12	1	17.90	4	18.00	17.90	-3	3,104	-0.10%
2024/03/11	2	17.75	2	17.85	17.85	0	3,101	0.00%
2024/03/08	8	17.81	0	0.00	17.80	8	3,125	0.26%
2024/03/07	20	18.04	0	0.00	18.00	20	3,160	0.63%
2024/03/06	0	0.00	7	18.23	18.15	-7	3,134	-0.22%
2024/03/05	2	17.95	2	17.95	17.90	0	3,117	0.00%
2024/03/04	7	17.99	10	17.95	18.00	-3	3,148	-0.10%
2024/03/01	2	18.05	1	18.05	18.05	1	3,196	0.03%
2024/02/29	2	18.05	2	18.25	18.25	0	3,232	0.00%
2024/02/27	3	18.15	2	18.10	18.05	1	3,241	0.03%
2024/02/26	2	18.15	4	18.20	18.20	-2	3,275	-0.06%
2024/02/23	3	18.30	0	0.00	18.25	3	3,320	0.09%
2024/02/22	0	0.00	1	18.75	18.55	-1	3,345	-0.03%
2024/02/21	1	18.70	0	0.00	18.75	1	3,385	0.03%
2024/02/19	0	0.00	2	18.60	18.80	-2	3,433	-0.06%
2024/02/15	0	0.00	2	17.95	18.10	-2	3,485	-0.06%
2024/02/05	4	17.80	0	0.00	17.80	4	3,476	0.12%
2024/02/02	0	0.00	1	18.10	18.05	-1	3,476	-0.03%
2024/01/31	4	18.00	5	18.05	18.00	-1	3,558	-0.03%
2024/01/29	3	18.45	0	0.00	18.45	3	3,753	0.08%
2024/01/24	0	0.00	1	18.25	18.25	-1	3,860	-0.03%
2024/01/23	2	18.05	5	18.11	18.15	-3	3,893	-0.08%
2024/01/22	3	17.90	4	17.95	17.95	-1	3,915	-0.03%
2024/01/19	9	17.83	2	17.85	17.85	7	3,993	0.18%
2024/01/18	0	0.00	14	17.71	17.80	-14	4,026	-0.35%
2024/01/17	10	17.77	0	0.00	17.65	10	4,041	0.25%
2024/01/16	15	18.06	4	18.05	18.05	11	4,011	0.27%
2024/01/15	6	18.35	8	18.43	18.35	-2	3,977	-0.05%
2024/01/11	0	0.00	16	18.36	18.35	-16	4,115	-0.39%
2024/01/10	12	18.43	0	0.00	18.25	12	4,236	0.28%
2024/01/09	2	18.75	0	0.00	18.75	2	4,189	0.05%
2024/01/08	0	0.00	3	19.02	19.00	-3	4,229	-0.07%
2024/01/05	0	0.00	6	19.02	18.95	-6	4,267	-0.14%
2024/01/04	4	18.78	0	0.00	18.75	4	4,373	0.09%
2024/01/03	5	19.24	3	19.45	18.90	2	4,616	0.04%
2024/01/02	5	19.10	4	19.15	19.20	1	4,533	0.02%
2023/12/27	0	0.00	10	19.00	19.00	-10	5,055	-0.20%
2023/12/26	0	0.00	6	18.90	19.00	-6	5,231	-0.11%
2023/12/25	0	0.00	6	18.74	18.70	-6	5,279	-0.11%
2023/12/22	4	18.78	0	0.00	18.70	4	5,404	0.07%
2023/12/21	4	18.80	8	18.87	18.80	-4	5,468	-0.07%
2023/12/20	0	0.00	2	18.95	19.00	-2	5,529	-0.04%
2023/12/19	7	18.74	10	18.70	18.75	-3	5,561	-0.05%
2023/12/18	2	19.00	5	19.17	19.00	-3	5,621	-0.05%
2023/12/15	14	19.16	8	19.03	19.05	6	5,813	0.10%
2023/12/14	0	0.00	12	18.83	18.75	-12	5,772	-0.21%
2023/12/13	3	18.68	5	18.71	18.60	-2	5,804	-0.03%
2023/12/12	2	18.60	0	0.00	18.65	2	6,074	0.03%
2023/12/11	7	18.61	14	18.65	18.60	-7	6,176	-0.11%
2023/12/08	5	18.78	0	0.00	18.75	5	6,244	0.08%
2023/12/07	9	18.82	2	18.80	18.70	7	6,314	0.11%
2023/12/06	0	0.00	4	19.08	19.00	-4	6,646	-0.06%
2023/12/05	4	18.98	5	19.05	18.95	-1	6,946	-0.01%
2023/12/04	3	19.15	14	19.23	19.15	-11	7,189	-0.15%
2023/12/01	3	19.03	3	19.00	18.95	0	7,678	0.00%
2023/11/30	17	19.05	16	19.05	18.95	1	7,950	0.01%
2023/11/29	13	18.90	2	18.90	18.90	11	9,346	0.12%
2023/11/28	0	0.00	8	19.03	19.10	-8	10,723	-0.07%
2023/11/27	6	18.88	0	0.00	18.75	6	11,515	0.05%
2023/11/24	3	18.95	0	0.00	18.95	3	12,082	0.02%
2023/11/22	8	19.11	5	19.29	19.15	3	12,209	0.02%
2023/11/21	2	19.18	6	19.25	19.10	-4	12,363	-0.03%
2023/11/20	7	19.00	1	19.05	19.00	6	12,460	0.05%
2023/11/16	7	19.50	14	19.42	19.35	-7	12,515	-0.06%
2023/11/15	1	19.20	10	19.28	19.35	-9	12,584	-0.07%
2023/11/14	2	19.00	5	18.89	18.90	-3	12,577	-0.02%
2023/11/10	7	18.87	1	19.00	18.75	6	13,270	0.05%
2023/11/09	0	0.00	10	18.90	19.00	-10	13,552	-0.07%
2023/11/08	2	19.05	0	0.00	19.05	2	13,891	0.01%
2023/11/07	2	18.80	9	18.84	19.00	-7	14,240	-0.05%
2023/11/06	10	19.11	0	0.00	19.00	10	14,887	0.07%
2023/11/02	10	18.65	12	18.66	18.85	-2	15,733	-0.01%
2023/10/31	17	18.26	0	0.00	18.25	17	17,159	0.10%
2023/10/30	1	18.50	0	0.00	18.45	1	17,831	0.01%
2023/10/27	0	0.00	31	18.69	18.65	-31	19,139	-0.16%
2023/10/26	18	18.34	9	18.37	18.25	9	20,525	0.04%
2023/10/25	12	18.51	1	18.60	18.60	11	21,343	0.05%
2023/10/24	1	18.30	52	18.54	18.60	-51	21,835	-0.23%
2023/10/23	3	18.10	0	0.00	18.10	3	21,796	0.01%
2023/10/20	1	18.15	22	18.07	18.20	-21	21,811	-0.10%
2023/10/19	23	18.06	5	18.18	18.05	18	21,798	0.08%
2023/10/18	39	18.23	3	18.43	18.15	36	21,796	0.17%
2023/10/17	11	18.65	0	0.00	18.65	11	21,696	0.05%
2023/10/16	12	18.73	22	18.98	18.65	-10	21,695	-0.05%
2023/10/13	3	18.67	15	18.75	18.75	-12	21,721	-0.06%
2023/10/12	31	18.77	5	18.70	18.90	26	21,701	0.12%
2023/10/11	30	19.04	17	18.92	18.85	13	21,606	0.06%
2023/10/06	10	19.12	1	19.05	19.05	9	21,398	0.04%
2023/10/05	20	19.20	2	19.30	19.15	18	21,414	0.08%
2023/10/04	8	18.88	2	19.05	18.85	6	21,425	0.03%
2023/10/03	5	19.63	22	19.75	19.35	-17	21,214	-0.08%
2023/10/02	18	19.51	4	19.23	19.50	14	21,023	0.07%
2023/09/28	2	19.10	2	19.30	19.10	0	20,999	0.00%
2023/09/27	4	19.00	29.2	19.09	19.00	-25.1	21,036	-0.12%
2023/09/26	1	19.40	1	19.35	19.30	0	21,017	0.00%
2023/09/25	10	19.56	1	19.60	19.45	9	21,001	0.04%
2023/09/22	12	19.41	0	0.00	19.35	12	21,005	0.06%
2023/09/21	20	19.58	3	19.50	19.40	17	21,117	0.08%
2023/09/20	153	19.93	71	20.04	19.70	82	21,180	0.39%	大買/
2023/09/19	43	19.99	9.2	20.10	20.00	33.8	21,164	0.16%
2023/09/18	4	19.50	4	19.55	19.55	0	21,941	0.00%
2023/09/15	29	19.48	20	19.45	19.35	9	22,454	0.04%
2023/09/14	21	19.94	7	19.92	20.00	14	22,853	0.06%
2023/09/13	12	19.65	19	19.58	19.60	-7	23,796	-0.03%
2023/09/12	21	19.39	23	19.35	19.40	-2	24,876	-0.01%
2023/09/11	55.2	19.49	20	20.08	19.25	35.2	25,065	0.14%
2023/09/08	19	19.87	3	19.80	19.65	16	24,880	0.06%
2023/09/07	4	19.78	16	19.65	19.50	-12	24,694	-0.05%
2023/09/06	21.2	20.31	6	20.82	20.10	15.2	24,551	0.06%
2023/09/05	60	21.21	54	21.14	21.10	6	24,125	0.02%
2023/09/04	163	21.54	89.1	21.55	21.20	74	23,910	0.31%	大買/
2023/09/01	80	21.07	130.2	21.40	21.65	-50.2	22,592	-0.22%	大賣/
2023/08/31	50	20.51	91	20.02	19.70	-41	21,260	-0.19%
2023/08/30	29	19.44	24	19.83	20.35	5	20,606	0.02%
2023/08/29	2	18.90	0	0.00	18.75	2	20,097	0.01%
2023/08/28	3	18.62	0	0.00	18.85	3	20,032	0.01%
2023/08/25	2	18.60	3	18.60	18.55	-1	19,961	-0.01%
2023/08/24	7	18.34	0	0.00	18.30	7	19,799	0.04%
2023/08/23	3	18.65	0	0.00	18.50	3	19,704	0.02%
2023/08/22	5	18.65	0	0.00	18.65	5	19,714	0.03%
2023/08/21	5.1	18.75	2	18.85	18.80	3.1	19,712	0.02%
2023/08/18	42	19.34	24	19.34	19.15	18	19,649	0.09%
2023/08/17	51	19.46	4	19.05	19.35	47	19,589	0.24%
2023/08/16	5	19.22	0	0.00	18.95	5	19,280	0.03%
2023/08/15	6	20.36	4	20.10	20.05	2	18,970	0.01%
2023/08/14	11	20.48	7	20.85	20.20	4	18,723	0.02%
2023/08/11	12	21.26	11	21.56	21.05	1	18,470	0.01%
2023/08/10	24	21.64	29	21.74	21.15	-5	18,115	-0.03%
2023/08/09	30	22.41	21	22.38	22.50	9	17,483	0.05%
2023/08/08	22.1	22.48	35.6	22.51	22.00	-13.5	17,035	-0.08%
2023/08/07	5.5	21.59	36	21.76	22.05	-30.5	16,532	-0.18%
2023/08/04	40	21.29	66	21.48	21.80	-26	16,023	-0.16%
2023/08/02	52	21.00	27	21.32	20.80	25	15,171	0.16%
2023/08/01	65	22.06	48	21.82	21.40	17	14,494	0.12%
2023/07/31	33	21.20	137.3	21.13	21.60	-104.3	13,227	-0.79%	大賣/鉅額交易
2023/07/28	29	19.63	15.1	19.62	19.80	13.9	11,790	0.12%
2023/07/27	6	18.71	7.1	18.91	19.30	-1.1	11,040	-0.01%
2023/07/26	1	18.00	5.5	17.95	17.90	-4.5	10,669	-0.04%
2023/07/25	0	0.00	1	17.55	17.70	-1	10,664	-0.01%
2023/07/24	2.1	17.45	13	17.41	17.45	-10.9	10,671	-0.10%
2023/07/21	0	0.00	3	17.90	17.90	-3	10,633	-0.03%
2023/07/19	7.4	17.73	2.2	17.73	17.70	5.2	10,741	0.05%
2023/07/18	5	17.84	2	17.95	17.80	3	10,813	0.03%
2023/07/17	3.2	18.02	0	0.00	18.10	3.2	10,857	0.03%
2023/07/14	4.1	17.98	5	18.00	17.90	-1	11,005	-0.01%
2023/07/13	10.2	18.00	0	0.00	17.85	10.2	11,020	0.09%
2023/07/12	1	17.95	0	0.00	17.90	1	11,027	0.01%
2023/07/11	7	18.05	2	18.10	18.05	5	11,009	0.05%
2023/07/10	9.2	18.20	1	18.20	18.00	8.2	11,023	0.07%
2023/07/07	5.1	18.27	3	18.10	18.25	2.1	10,952	0.02%
2023/07/06	14.9	18.51	3	18.53	18.35	11.9	10,909	0.11%
2023/07/05	0.5	19.11	2	18.95	18.90	-1.6	10,753	-0.01%
2023/07/04	2	19.05	2	19.25	19.00	0	10,667	0.00%
2023/07/03	3	19.32	0	0.00	19.20	3	10,603	0.03%
2023/06/30	2	19.35	2	19.40	19.30	0	10,571	0.00%
2023/06/29	2.1	19.39	6	19.54	19.55	-3.9	10,513	-0.04%
2023/06/28	17	19.59	14.6	19.74	19.75	2.4	10,379	0.02%
2023/06/27	14	19.96	11	20.05	19.90	3	10,241	0.03%
2023/06/26	77.1	20.16	79	20.07	20.10	-1.9	10,064	-0.02%
2023/06/21	43	19.46	12	19.58	19.60	31	9,053	0.34%
2023/06/20	27.2	19.39	6	19.48	19.20	21.2	8,509	0.25%
2023/06/19	79.4	20.63	33.3	20.57	20.10	46.1	7,850	0.59%
2023/06/16	40	19.56	80.2	19.64	20.10	-40.2	6,810	-0.59%
2023/06/15	5	18.40	16	18.25	18.40	-11	5,646	-0.19%
2023/06/14	22	18.03	0	0.00	17.90	22	5,435	0.40%
2023/06/13	6	17.90	2	18.15	18.05	4	5,265	0.08%
2023/06/12	13.4	17.76	0	0.00	17.75	13.4	5,178	0.26%
2023/06/09	30.1	18.22	0	0.00	18.10	30.1	5,051	0.60%
2023/06/08	6.1	18.44	3	18.43	18.40	3.1	4,928	0.06%
2023/06/07	17	18.71	6	18.72	18.45	11	4,942	0.22%
2023/06/06	6	18.78	0	0.00	18.65	6	4,884	0.12%
2023/06/05	2	19.02	13	19.01	19.05	-11	4,829	-0.23%
2023/06/02	10	18.55	10	18.80	18.55	0	4,650	0.00%
2023/06/01	3	18.40	0	0.00	18.45	3	4,565	0.07%
2023/05/31	2.1	18.37	0	0.00	18.35	2.1	4,578	0.05%
2023/05/29	1	18.45	2	18.50	18.50	-1	4,533	-0.02%
2023/05/26	10.1	18.35	0	0.00	18.30	10.1	4,488	0.23%
2023/05/25	1	18.55	0	0.00	18.65	1	4,433	0.02%
2023/05/24	2	18.58	1	18.70	18.65	1	4,402	0.02%
2023/05/17	6.1	18.55	0	0.00	19.00	6.1	4,182	0.15%
2023/05/16	0	0.00	2	18.48	18.55	-2	4,094	-0.05%
2023/05/15	5.2	18.23	0.2	18.25	18.35	5	4,071	0.12%
2023/05/12	2.3	18.62	1	18.55	18.75	1.3	4,039	0.03%
2023/05/11	2.3	18.62	1	18.55	18.50	1.3	3,990	0.03%
2023/05/10	0.1	18.80	0	0.00	18.95	0.1	3,940	0.00%
2023/05/09	0.3	18.97	1.2	18.78	18.90	-1	3,900	-0.02%
2023/05/08	0.6	19.33	0	0.00	19.05	0.6	3,874	0.02%
2023/05/05	0.4	19.29	1.2	19.32	19.20	-0.8	3,852	-0.02%
2023/05/04	6.5	19.60	0	0.00	19.50	6.5	3,812	0.17%
2023/05/03	1	19.55	2	19.95	19.70	-1	3,820	-0.03%
2023/05/02	7.6	19.42	0	0.00	19.50	7.6	3,840	0.20%
2023/04/27	0	20.30	0	0.00	20.25	0	3,876	0.00%
2023/04/25	2	20.70	13	20.57	20.45	-11	3,877	-0.28%
2023/04/24	1.1	20.88	1	20.60	20.50	0.1	3,807	0.00%
2023/04/21	6	20.52	3	20.75	20.50	3	3,758	0.08%
2023/04/20	7	20.51	2.2	20.49	20.30	4.9	3,665	0.13%
2023/04/19	17.1	21.22	8	21.03	21.15	9.1	3,577	0.25%
2023/04/18	7.2	20.50	4	20.60	20.45	3.2	3,493	0.09%
2023/04/17	4	20.96	0	0.00	20.85	4	3,499	0.11%
2023/04/14	3	20.75	20	20.69	20.60	-17	3,460	-0.49%
2023/04/13	1	20.45	1	20.65	20.45	0	3,496	0.00%
2023/04/11	0	0.00	2	20.15	20.15	-2	3,642	-0.05%
2023/04/07	1	20.20	0	0.00	20.25	1	3,880	0.03%
2023/04/06	21.1	20.16	0	0.00	20.10	21.1	3,989	0.53%
2023/03/31	4	20.66	0	0.00	20.55	4	4,124	0.10%
2023/03/30	1	20.75	0	0.00	20.85	1	4,621	0.02%
2023/03/29	1	21.00	1	21.10	20.95	0	5,420	0.00%
2023/03/28	1	20.50	1	20.40	20.40	0	6,068	0.00%
2023/03/27	3	20.72	0	0.00	20.70	3	6,993	0.04%
2023/03/24	5	20.42	0	0.00	20.50	5	7,598	0.07%
2023/03/23	2	20.65	1	20.70	20.60	1	7,711	0.01%
2023/03/22	1	20.20	0	0.00	20.20	1	7,853	0.01%
2023/03/16	0.1	20.60	0	0.00	20.40	0.1	8,607	0.00%
2023/03/15	0	0.00	1	21.10	21.05	-1	8,892	-0.01%
2023/03/14	2	20.83	0	0.00	20.95	2	9,141	0.02%
2023/03/10	2.4	21.43	53	21.65	21.20	-50.6	9,672	-0.52%
2023/03/09	4.2	22.03	0	0.00	22.05	4.2	9,683	0.04%
2023/03/08	1	22.30	3.1	22.28	22.20	-2.1	9,749	-0.02%
2023/03/07	1	22.55	0	0.00	22.55	1	9,790	0.01%
2023/03/03	4	22.41	1	22.45	22.45	3	9,960	0.03%
2023/03/02	0	0.00	2	22.75	22.30	-2	10,309	-0.02%
2023/03/01	2	22.75	3	22.80	22.70	-1	10,490	-0.01%
2023/02/24	1	23.40	0	0.00	23.45	1	10,809	0.01%
2023/02/21	1	23.60	2	23.65	23.60	-1	11,242	-0.01%
2023/02/17	10	23.35	4	23.20	23.30	6	11,558	0.05%
2023/02/16	2	23.40	4	23.40	23.35	-2	11,834	-0.02%
2023/02/15	2.3	23.20	0	0.00	23.25	2.3	12,018	0.02%
2023/02/14	0.3	23.15	0	0.00	23.15	0.3	12,125	0.00%
2023/02/10	0.1	22.60	0	0.00	22.55	0.1	12,425	0.00%
2023/02/09	0.2	22.85	6	22.97	22.90	-5.8	12,600	-0.05%
2023/02/08	0.1	22.95	0	0.00	22.95	0.1	12,854	0.00%
2023/02/06	1	23.40	0	0.00	23.00	1	13,074	0.01%
2023/02/03	0	0.00	1	23.35	23.35	-1	13,204	-0.01%
2023/02/02	0	0.00	2	23.38	23.35	-2	13,317	-0.02%
2023/02/01	1	23.15	5	23.45	23.35	-4	13,510	-0.03%
2023/01/31	1.3	22.93	4	23.09	23.35	-2.7	13,711	-0.02%
2023/01/30	7.1	22.86	8	22.90	22.75	-0.9	13,662	-0.01%
2023/01/17	0.1	22.30	2	22.40	22.55	-1.9	13,590	-0.01%
2023/01/16	1	22.65	2	22.20	22.20	-1	13,690	-0.01%
2023/01/13	9.5	22.59	9	22.58	22.55	0.5	13,763	0.00%
2023/01/12	3	22.40	12	22.50	22.65	-9	14,051	-0.06%
2023/01/10	3	22.22	4	22.23	22.30	-1	14,424	-0.01%
2023/01/09	1	22.30	1	22.30	22.35	0	14,483	0.00%
2023/01/06	7	22.16	2	22.15	22.15	5	14,522	0.03%
2023/01/05	1	21.65	1	21.55	21.45	0	14,522	0.00%
2023/01/04	0	0.00	2	21.45	21.45	-2	14,564	-0.01%
2023/01/03	8	21.14	8	20.92	21.35	0	14,639	0.00%
2022/12/30	5	21.37	13	21.40	21.25	-8	14,656	-0.05%
2022/12/29	20	22.00	12	21.90	21.50	8	14,687	0.05%
2022/12/28	11	22.22	10.1	22.23	22.15	0.9	14,683	0.01%
2022/12/27	4	21.74	5	21.83	21.75	-1	14,790	-0.01%
2022/12/26	0	0.00	2	21.23	21.60	-2	14,892	-0.01%
2022/12/23	6	21.21	3	21.17	21.20	3	14,861	0.02%
2022/12/22	8	21.39	5	21.23	21.15	3	14,763	0.02%
2022/12/21	13.2	20.76	11	20.81	21.20	2.2	14,297	0.02%
2022/12/20	18	21.53	16	21.65	21.30	2	13,524	0.01%
2022/12/19	67.1	22.65	65	22.61	21.95	2.1	12,881	0.02%
2022/12/16	24	25.31	4.1	25.15	24.35	19.9	11,952	0.17%
2022/12/15	47	25.20	47	25.04	25.05	0	11,357	0.00%
2022/12/14	53	24.99	48.5	25.09	25.10	4.5	11,272	0.04%
2022/12/13	42	24.82	49.3	25.04	24.55	-7.3	11,092	-0.07%
2022/12/12	1	24.65	1	24.65	24.70	0	10,847	0.00%
2022/12/09	29	24.56	28	24.84	24.60	1	10,731	0.01%
2022/12/08	7	24.19	18	24.20	24.45	-11	10,503	-0.10%
2022/12/07	54	24.46	17	24.53	24.70	37	10,286	0.36%
2022/12/06	8	24.28	52.3	24.16	23.90	-44.3	9,962	-0.44%
2022/12/05	34.1	24.35	36.3	24.01	23.70	-2.2	9,692	-0.02%
2022/12/02	3	23.87	4	23.81	23.90	-1	9,215	-0.01%
2022/12/01	3	23.63	3	23.47	23.40	0	9,159	0.00%
2022/11/30	1	23.30	6	23.23	23.25	-5	9,077	-0.06%
2022/11/29	9.3	23.12	8	23.24	23.35	1.3	8,974	0.01%
2022/11/28	1.1	23.35	1.1	23.45	23.40	0.1	8,888	0.00%
2022/11/25	3	23.58	1	24.00	23.55	2	8,842	0.02%
2022/11/24	13.8	23.64	21.1	24.01	23.65	-7.3	8,705	-0.08%
2022/11/23	25	24.76	23	24.63	24.70	2	8,353	0.02%
2022/11/22	37	24.33	52.4	24.58	24.70	-15.4	8,208	-0.19%
2022/11/21	7	23.93	6	24.04	24.10	1	7,856	0.01%
2022/11/18	31	23.45	36	23.40	23.45	-5	7,681	-0.07%
2022/11/17	0	0.00	4	23.00	23.10	-4	7,551	-0.05%
2022/11/16	3	23.50	15	23.80	23.45	-12	7,380	-0.16%
2022/11/15	2	23.53	13	23.54	23.75	-11	7,175	-0.15%
2022/11/14	22	23.36	25	23.22	23.40	-3	7,049	-0.04%
2022/11/11	6	22.88	3	23.12	23.15	3	6,764	0.04%
2022/11/10	3	22.30	11	22.49	22.50	-8	6,583	-0.12%
2022/11/09	15	21.89	33	22.00	22.30	-18	6,459	-0.28%
2022/11/08	45	21.74	25.6	21.73	21.50	19.4	6,284	0.31%
2022/11/07	33.3	21.94	26	22.06	22.05	7.3	6,191	0.12%
2022/11/04	10.3	20.63	14.5	21.35	21.50	-4.2	6,007	-0.07%
2022/11/03	5	20.50	9	20.51	20.45	-4	5,758	-0.07%
2022/11/02	21	20.98	16	20.91	20.80	5	5,641	0.09%
2022/11/01	7	20.51	20	20.93	21.00	-13	5,505	-0.24%
2022/10/31	12	20.64	17	20.81	20.40	-5	5,338	-0.09%
2022/10/28	7	20.51	18	20.58	20.55	-11	5,252	-0.21%
2022/10/27	13	20.22	10	20.11	20.40	3	5,038	0.06%
2022/10/26	26	19.42	81	19.43	19.40	-55	4,816	-1.14%
2022/10/25	7	19.40	6	19.45	19.45	1	4,745	0.02%
2022/10/24	2	19.28	3	19.48	19.25	-1	4,635	-0.02%
2022/10/21	15	19.38	6	19.27	18.95	9	4,517	0.20%
2022/10/20	17	18.81	15	19.08	19.50	2	4,402	0.05%
2022/10/19	36	19.44	36	19.52	19.30	0	4,063	0.00%
2022/10/18	24	18.81	21.3	18.99	19.25	2.7	3,832	0.07%
2022/10/17	1	17.70	9	18.13	18.45	-8	3,637	-0.22%
2022/10/14	3	17.93	0	0.00	18.05	3	3,561	0.08%
2022/10/13	5.1	17.67	5	17.75	17.05	0.1	3,498	0.00%
2022/10/12	2	18.10	3	18.30	18.20	-1	3,403	-0.03%
2022/10/11	12	18.68	1	18.95	18.55	11	3,320	0.33%
2022/10/07	1	18.90	17	18.95	18.95	-16	3,236	-0.49%
2022/10/06	8	18.84	13	19.05	18.70	-5	3,172	-0.16%
2022/10/05	4	18.89	28	18.91	18.90	-24	3,097	-0.77%
2022/10/04	31	18.55	20	18.71	18.85	11	2,969	0.37%
2022/10/03	21	18.24	20.3	18.11	18.30	0.7	2,724	0.03%
2022/09/30	5	16.90	13	17.20	17.45	-8	2,535	-0.32%
2022/09/29	0	0.00	15	16.91	17.00	-15	2,494	-0.60%
2022/09/28	12.2	16.55	0	0.00	16.55	12.2	2,438	0.50%
2022/09/26	3	16.55	0	0.00	16.55	3	2,390	0.13%
2022/09/22	1	16.75	0	0.00	17.20	1	2,512	0.04%
2022/09/21	1	16.95	0	0.00	17.05	1	2,515	0.04%
2022/09/19	2	16.55	2	16.60	16.65	0	2,767	0.00%
2022/09/16	0.1	16.75	0	0.00	16.60	0.1	2,833	0.00%
2022/09/15	1	16.90	0	0.00	16.85	1	2,865	0.03%
2022/09/14	2	16.65	5	16.70	16.75	-3	2,923	-0.10%
2022/09/13	2	17.10	0	0.00	17.10	2	2,947	0.07%
2022/09/08	3	16.63	0	0.00	16.65	3	3,104	0.10%
2022/09/07	10	16.56	0	0.00	16.50	10	3,131	0.32%
2022/09/06	1	17.00	1	17.00	17.00	0	3,108	0.00%
2022/09/01	0	0.00	4	17.15	17.20	-4	3,231	-0.12%
2022/08/31	5	17.45	0	0.00	17.60	5	3,219	0.16%
2022/08/25	0	0.00	0.5	18.00	17.90	-0.5	3,156	-0.02%
2022/08/24	1	18.00	2	17.85	17.85	-1	3,184	-0.03%
2022/08/23	0	0.00	1	17.65	17.70	-1	3,255	-0.03%
2022/08/18	1	17.90	0	0.00	17.95	1	3,393	0.03%
2022/08/16	0.1	18.00	2	17.90	17.90	-2	3,400	-0.06%
2022/08/15	0	0.00	1	18.15	18.10	-1	3,412	-0.03%
2022/08/12	4.1	17.99	14	17.86	18.00	-9.9	3,409	-0.29%
2022/08/11	6	17.60	0	0.00	17.55	6	3,374	0.18%
2022/08/10	1.1	17.20	11	17.15	17.25	-9.9	3,406	-0.29%
2022/08/04	2	16.95	10	16.70	16.85	-8	3,531	-0.23%
2022/08/02	1	17.55	0	0.00	17.45	1	3,590	0.03%
2022/08/01	2	17.95	5	17.90	17.90	-3	3,634	-0.08%
2022/07/26	2	17.50	2	17.60	17.60	0	3,697	0.00%
2022/07/25	9.1	17.60	0	0.00	17.65	9.1	3,736	0.24%
2022/07/22	3	17.55	0	0.00	17.50	3	3,777	0.08%
2022/07/21	0	0.00	4	17.70	17.60	-4	3,870	-0.10%
2022/07/20	5	17.82	0	0.00	17.65	5	3,927	0.13%
2022/07/19	2	17.75	1	17.75	17.75	1	4,011	0.02%
2022/07/15	1	17.15	0	0.00	17.25	1	4,115	0.02%
2022/07/12	0.1	16.85	10	16.90	16.60	-9.9	4,219	-0.24%
2022/07/11	0.1	17.70	0	0.00	17.35	0.1	4,211	0.00%
2022/07/08	1	17.80	3	17.85	17.90	-2	4,221	-0.05%
2022/07/07	11	17.65	17	17.48	17.65	-6	4,239	-0.14%
2022/07/06	0	0.00	1	17.15	17.20	-1	4,347	-0.02%
2022/07/05	2	17.75	1	17.90	17.90	1	4,418	0.02%
2022/07/04	0.1	17.10	10	17.50	17.60	-9.9	4,454	-0.22%
2022/07/01	25	17.23	11.1	17.42	17.05	13.9	4,541	0.31%
2022/06/30	1.1	17.75	0	0.00	17.85	1.1	4,509	0.02%
2022/06/28	5.1	18.89	0	0.00	18.75	5.1	4,464	0.12%
2022/06/27	1	21.05	11	20.64	21.10	-10	4,418	-0.23%
2022/06/24	10	20.25	0	0.00	20.25	10	4,448	0.22%
2022/06/23	1	20.20	10	20.45	20.10	-9	4,442	-0.20%
2022/06/22	12	20.13	0	0.00	20.05	12	4,458	0.27%
2022/06/21	3	20.50	6	20.34	20.70	-3	4,483	-0.07%
2022/06/20	9.6	19.95	3.1	19.90	19.70	6.5	4,567	0.14%
2022/06/17	1	20.25	0	0.00	20.30	1	4,544	0.02%
2022/06/16	1	20.70	0	0.00	20.70	1	4,611	0.02%
2022/06/15	0	0.00	2	21.18	21.15	-2	4,775	-0.04%
2022/06/14	3	21.15	1	21.25	21.30	2	4,881	0.04%
2022/06/13	3.3	21.15	0	0.00	21.05	3.3	4,962	0.07%
2022/06/10	1.2	22.00	12	22.05	22.00	-10.8	5,044	-0.21%
2022/06/07	2	22.10	3	22.15	22.15	-1	5,742	-0.02%
2022/06/06	0	0.00	3	22.30	22.25	-3	5,922	-0.05%
2022/06/01	0	0.00	1	22.60	22.35	-1	6,725	-0.01%
2022/05/31	1	22.55	2.3	22.46	22.80	-1.3	6,748	-0.02%
2022/05/30	9	22.08	12	22.06	22.30	-3	6,723	-0.04%
2022/05/27	0	0.00	1	21.55	21.60	-1	6,717	-0.01%
2022/05/24	5	21.04	20	21.00	20.95	-15	6,891	-0.22%
2022/05/23	2	21.20	4	21.31	21.20	-2	6,924	-0.03%
2022/05/20	0	0.00	20	21.15	21.10	-20	6,993	-0.29%
2022/05/18	24	21.36	1	21.25	21.25	23	7,079	0.32%
2022/05/17	9	20.71	0	0.00	20.80	9	7,100	0.13%
2022/05/16	8	20.64	3	20.65	20.65	5	7,132	0.07%
2022/05/13	0	0.00	1	20.60	20.55	-1	7,217	-0.01%
2022/05/12	0.1	20.20	3	20.20	20.20	-3	7,256	-0.04%
2022/05/11	2.2	20.80	0	0.00	20.65	2.2	7,254	0.03%
2022/05/10	1.1	21.18	0	0.00	21.20	1.1	7,253	0.02%
2022/05/09	3	21.60	4	21.63	21.50	-1	7,309	-0.01%
2022/05/06	1.2	22.32	1	22.40	22.35	0.2	7,339	0.00%
2022/05/05	0	0.00	5	22.95	22.85	-5	7,421	-0.07%
2022/05/04	3	22.65	2	22.83	22.80	1	7,420	0.01%
2022/05/03	0.1	22.34	5	22.25	22.40	-4.9	7,514	-0.07%
2022/04/29	7	22.59	1	22.70	22.45	6	7,590	0.08%
2022/04/28	0.1	22.00	10	21.90	22.00	-9.9	7,718	-0.13%
2022/04/27	7	21.74	17	21.74	21.70	-10	7,767	-0.13%
2022/04/26	16	22.59	0	0.00	22.55	16	7,797	0.21%
2022/04/25	7.2	22.79	17	22.82	22.75	-9.8	7,828	-0.13%
2022/04/22	19	23.40	0	0.00	23.50	19	7,799	0.24%
2022/04/21	2	23.85	1	23.55	23.75	1	7,871	0.01%
2022/04/20	3	23.37	0	0.00	23.00	3	7,821	0.04%
2022/04/18	1	23.10	4	23.10	23.10	-3	7,845	-0.04%
2022/04/15	10	23.75	12	23.76	23.75	-2	7,805	-0.03%
2022/04/14	5	24.15	5	24.25	24.25	0	7,842	0.00%
2022/04/13	2	24.28	0	0.00	24.15	2	7,895	0.03%
2022/04/12	20	24.01	12	23.88	24.00	8	7,893	0.10%
2022/04/11	1	25.40	15.4	24.96	24.75	-14.4	7,825	-0.18%
2022/04/07	3	24.90	38	24.82	24.60	-35	7,747	-0.45%
2022/04/06	2	25.35	1	25.40	25.45	1	7,688	0.01%
2022/04/01	0	0.00	19	25.28	25.50	-19	7,671	-0.25%
2022/03/31	5.2	25.50	3	25.40	25.20	2.2	7,687	0.03%
2022/03/30	11	25.65	3	25.60	25.75	8	7,653	0.10%
2022/03/29	3.1	25.67	9	25.64	25.70	-5.9	7,636	-0.08%
2022/03/28	3	24.83	2	24.95	25.00	1	7,604	0.01%
2022/03/25	1.2	25.03	3	25.15	25.30	-1.8	7,626	-0.02%
2022/03/24	8	25.34	0	0.00	25.40	8	7,629	0.10%
2022/03/23	3.1	25.80	19	25.77	25.75	-15.9	7,666	-0.21%
2022/03/22	5	25.48	5	25.46	25.45	0	7,605	0.00%
2022/03/21	28	25.42	11	25.45	25.50	17	7,573	0.22%
2022/03/18	9	24.99	5	25.06	25.50	4	7,575	0.05%
2022/03/17	2	24.85	9.5	24.71	24.80	-7.5	7,437	-0.10%
2022/03/16	15.1	24.42	13.2	24.32	24.30	1.9	7,507	0.03%
2022/03/15	8	24.56	33	24.54	24.30	-25	7,440	-0.34%
2022/03/14	0.1	24.65	12	24.74	24.70	-11.9	7,381	-0.16%
2022/03/11	61	24.58	22.5	24.49	24.50	38.5	7,372	0.52%
2022/03/10	43	24.13	29.5	24.12	24.10	13.5	7,183	0.19%
2022/03/09	92	23.29	9.1	23.20	23.25	82.9	6,984	1.19%
2022/03/08	46.1	23.93	40.1	24.21	23.40	5.9	6,901	0.09%
2022/03/07	0.1	22.50	10	22.50	22.80	-9.9	6,296	-0.16%
2022/03/04	0.1	23.25	1.5	23.33	23.00	-1.4	6,338	-0.02%
2022/03/03	0	0.00	15	23.52	23.60	-15	6,439	-0.23%
2022/03/02	15.1	23.72	3	23.30	23.65	12.1	6,537	0.18%
2022/03/01	1	23.16	0	0.00	23.45	1	6,689	0.02%
2022/02/25	2	22.83	1	22.75	22.90	1	6,845	0.01%
2022/02/24	5	22.97	20	22.97	22.70	-15	6,924	-0.22%
2022/02/23	4.2	23.45	2	23.38	23.35	2.2	6,976	0.03%
2022/02/22	13.1	23.19	1	23.70	23.15	12.1	7,200	0.17%
2022/02/21	32	23.73	23	23.66	23.70	9	7,369	0.12%
2022/02/18	3	22.93	0	0.00	22.95	3	7,412	0.04%
2022/02/17	0	0.00	1	23.00	23.00	-1	7,669	-0.01%
2022/02/16	3	22.93	7	22.91	22.95	-4	7,787	-0.05%
2022/02/15	12.2	22.56	9	22.74	22.50	3.2	8,320	0.04%
2022/02/14	6.2	22.97	2	23.50	22.90	4.2	8,915	0.05%
2022/02/11	2.1	23.70	18	23.79	23.65	-15.9	9,052	-0.18%
2022/02/10	12	24.33	5	24.07	23.85	7	9,364	0.07%
2022/02/09	3	23.93	27	24.01	24.05	-24	9,543	-0.25%
2022/02/08	2	23.98	0	0.00	24.00	2	9,493	0.02%
2022/02/07	3	23.50	6	23.54	23.75	-3	9,520	-0.03%
2022/01/26	2.1	23.20	14	23.19	23.05	-11.9	9,509	-0.13%
2022/01/25	10.4	23.09	4	23.14	23.10	6.4	9,610	0.07%
2022/01/24	3.3	23.51	0	0.00	23.65	3.3	9,596	0.03%
2022/01/21	23.3	24.84	3	25.07	24.35	20.3	9,579	0.21%
2022/01/20	4	25.00	0	0.00	25.45	4	9,499	0.04%
2022/01/19	2	25.00	9	25.00	25.20	-7	9,477	-0.07%
2022/01/18	5.1	24.76	10	25.10	24.65	-4.9	9,465	-0.05%
2022/01/17	0.2	24.55	0	0.00	25.00	0.2	9,508	0.00%
2022/01/14	13.2	24.87	11.2	24.78	24.90	2	9,633	0.02%
2022/01/13	0	25.55	4	25.48	25.40	-4	9,643	-0.04%
2022/01/12	9.5	25.34	6	25.27	25.20	3.5	9,739	0.04%
2022/01/11	2	25.98	3	25.70	25.65	-1	9,892	-0.01%
2022/01/10	7	25.81	14	25.60	25.80	-7	10,008	-0.07%
2022/01/07	15.2	25.46	17	25.52	25.50	-1.9	10,141	-0.02%
2022/01/06	0.1	26.00	0	0.00	25.90	0.1	10,269	0.00%
2022/01/05	3.2	26.10	5	26.10	26.05	-1.8	10,345	-0.02%
2022/01/04	1.1	26.30	25	26.26	26.20	-24	10,473	-0.23%
2022/01/03	0	0.00	2	26.65	26.60	-2	10,577	-0.02%
2021/12/30	2	26.88	4	26.81	26.75	-2	10,812	-0.02%
2021/12/29	2	26.90	13	26.66	26.75	-11	11,036	-0.10%
2021/12/28	6	26.78	5	26.87	26.75	1	11,273	0.01%
2021/12/27	21	26.80	5	26.80	26.75	16	11,540	0.14%
2021/12/24	0	0.00	11	26.58	26.60	-11	11,889	-0.09%
2021/12/23	12.1	26.66	24	26.56	26.55	-12	12,089	-0.10%
2021/12/22	14.8	26.60	72.1	26.48	26.40	-57.3	12,239	-0.47%
2021/12/21	5	25.75	4.2	26.10	26.10	0.8	12,467	0.01%
2021/12/20	13.1	26.14	25	26.17	26.00	-11.9	12,613	-0.09%
2021/12/17	27.2	25.82	44	26.12	25.80	-16.8	12,888	-0.13%
2021/12/16	8.1	25.55	8	25.49	25.50	0.1	13,033	0.00%
2021/12/15	10	25.63	2	25.70	25.55	8	13,317	0.06%
2021/12/14	53	25.89	32	26.30	25.60	21	13,554	0.15%
2021/12/13	34	26.05	4	26.05	26.05	30	13,652	0.22%
2021/12/10	73.1	26.32	0	0.00	26.15	73.1	13,798	0.53%
2021/12/09	0	0.00	2	27.05	26.90	-2	13,923	-0.01%
2021/12/08	2.2	27.00	5	27.10	26.90	-2.8	14,150	-0.02%
2021/12/07	8	26.96	12	27.00	26.95	-4	14,306	-0.03%
2021/12/06	2	26.93	7	26.79	26.90	-5	14,510	-0.03%
2021/12/03	2	26.60	35.1	26.86	26.55	-33.1	14,604	-0.23%
2021/12/02	6.2	26.42	5	26.43	26.35	1.2	14,703	0.01%
2021/12/01	1	26.85	8	26.71	26.85	-7	14,853	-0.05%
2021/11/30	33	26.53	14	26.59	26.70	19	14,958	0.13%
2021/11/29	1	26.06	8	25.81	26.05	-7	15,133	-0.05%
2021/11/26	66	26.41	16	26.75	26.40	50	15,271	0.33%
2021/11/25	50.3	26.70	30	26.80	26.60	20.3	15,658	0.13%
2021/11/24	53	26.95	19.6	26.70	27.00	33.4	15,961	0.21%
2021/11/23	9	27.06	2	27.08	26.95	7	16,079	0.04%
2021/11/22	9	27.25	54	27.25	27.35	-45	16,256	-0.28%
2021/11/19	64.1	26.80	8	26.81	26.50	56.1	16,278	0.34%
2021/11/18	27	27.26	30	27.50	27.05	-3	16,436	-0.02%
2021/11/17	40.2	27.03	61	26.97	26.90	-20.8	16,658	-0.13%
2021/11/16	76.1	27.20	16	27.07	27.05	60.1	16,949	0.35%
2021/11/15	23	27.86	17	27.67	27.50	6	17,404	0.03%
2021/11/12	73.3	28.06	35	27.83	27.80	38.3	17,801	0.21%
2021/11/11	36	29.31	52.1	29.08	29.05	-16.1	17,703	-0.09%
2021/11/10	27	27.80	57	28.02	27.80	-30	17,393	-0.17%
2021/11/09	118.2	27.80	51	27.74	27.75	67.2	17,732	0.38%	大買/
2021/11/08	83	28.18	6	28.41	28.65	77	17,604	0.44%
2021/11/05	8	27.76	1	27.80	27.75	7	17,811	0.04%
2021/11/04	7	27.77	0.1	28.20	27.45	6.9	18,290	0.04%
2021/11/03	5.1	27.56	12	27.60	27.65	-6.9	18,493	-0.04%
2021/11/02	7	27.76	5	28.31	27.40	2	18,915	0.01%
2021/11/01	9	27.81	2	27.95	27.85	7	19,148	0.04%
2021/10/29	11.1	27.33	0	0.00	27.30	11.1	19,308	0.06%
2021/10/28	2.1	27.43	4	27.46	27.50	-1.9	19,508	-0.01%
2021/10/27	14	27.70	21	27.69	27.70	-7	19,733	-0.04%
2021/10/26	27	28.19	8	28.36	27.95	19	20,168	0.09%
2021/10/25	4	28.13	6	27.91	28.10	-2	20,599	-0.01%
2021/10/22	15	27.40	9	27.89	27.20	6	21,288	0.03%
2021/10/21	5	28.65	2	28.65	28.55	3	22,008	0.01%
2021/10/20	8	28.05	2	28.15	28.35	6	22,615	0.03%
2021/10/19	6	28.34	6	28.40	28.35	0	23,093	0.00%
2021/10/18	8	26.96	2	27.28	27.60	6	24,006	0.02%
2021/10/15	1	27.75	8	27.70	27.75	-7	25,115	-0.03%
2021/10/14	5	26.75	7.2	27.08	27.25	-2.2	25,970	-0.01%
2021/10/13	6	26.61	13	26.70	26.40	-7	27,156	-0.03%
2021/10/12	2	26.50	8	26.97	27.10	-6	28,949	-0.02%
2021/10/08	10	27.73	9	27.88	27.50	1	29,958	0.00%
2021/10/07	1	27.35	8.1	27.46	27.75	-7.1	32,130	-0.02%
2021/10/06	12	27.28	15	27.31	26.95	-3	33,230	-0.01%
2021/10/05	22	27.59	9.3	27.49	27.90	12.7	34,144	0.04%
2021/10/04	12	28.08	8	27.48	27.25	4	35,785	0.01%
2021/10/01	19.5	28.27	20	28.14	27.90	-0.5	38,498	0.00%
2021/09/30	17	29.61	12	29.48	29.60	5	41,020	0.01%
2021/09/29	6	29.54	8	29.63	29.70	-2	43,139	0.00%
2021/09/28	38	29.89	6	30.15	29.90	32	43,904	0.07%
2021/09/27	8	30.89	33.8	31.06	30.90	-25.8	45,468	-0.06%
2021/09/24	48	30.88	25	30.51	30.40	23	49,160	0.05%
2021/09/23	31	31.04	22	30.80	31.05	9	50,227	0.02%
2021/09/22	22	30.51	5	30.48	30.45	17	50,615	0.03%
2021/09/17	19.1	31.92	0.2	32.05	31.65	18.9	51,348	0.04%
2021/09/16	27	32.56	1	32.30	32.35	26	51,969	0.05%
2021/09/15	0	0.00	1.4	32.67	33.00	-1.4	52,709	0.00%
2021/09/14	4.3	32.51	33	32.58	32.45	-28.7	53,260	-0.05%
2021/09/13	7	33.67	43	33.53	33.35	-36	53,856	-0.07%
2021/09/10	13	33.49	16	33.59	33.60	-3	54,444	-0.01%
2021/09/09	18.1	33.38	2	33.15	33.35	16.1	54,851	0.03%
2021/09/08	12	34.30	8	34.43	34.15	4	54,949	0.01%
2021/09/07	18	34.42	32	34.36	34.20	-14	55,213	-0.03%
2021/09/06	18	34.06	4	34.78	34.00	14	55,517	0.03%
2021/09/03	6	36.04	77.2	35.74	35.80	-71.2	55,875	-0.13%
2021/09/02	12	35.16	21.4	35.49	35.25	-9.4	56,773	-0.02%
2021/09/01	41	36.41	33	36.24	35.90	8	57,014	0.01%
2021/08/31	46.2	36.26	33	36.30	36.05	13.2	57,241	0.02%
2021/08/30	27.5	36.95	52	37.18	37.65	-24.5	58,326	-0.04%
2021/08/27	23	35.78	27	35.86	35.80	-4	59,544	-0.01%
2021/08/26	45	35.23	25	35.10	35.05	20	60,998	0.03%
2021/08/25	10	34.74	9	34.81	34.95	1	62,475	0.00%
2021/08/24	25	34.27	14	34.49	34.70	11	63,137	0.02%
2021/08/23	23	33.87	61	34.02	34.55	-38	64,805	-0.06%
2021/08/20	49	32.26	22	32.19	32.35	27	65,756	0.04%
2021/08/19	39.1	32.45	8	32.39	31.55	31.1	66,043	0.05%
2021/08/18	28	32.50	40	32.97	34.40	-12	65,847	-0.02%
2021/08/17	30	33.92	45	34.50	32.45	-15	66,268	-0.02%
2021/08/16	57	35.03	61	34.65	34.95	-4	66,948	-0.01%
2021/08/13	55	35.81	46	36.58	34.45	9	67,784	0.01%
2021/08/12	13	36.92	14	36.81	37.25	-1	68,500	0.00%
2021/08/11	26	37.28	42	36.84	37.20	-16	70,010	-0.02%
2021/08/10	85	38.16	65	38.91	37.70	20	70,882	0.03%
2021/08/09	18.1	39.23	11.4	39.35	39.15	6.7	71,589	0.01%
2021/08/06	84	39.04	87	38.69	38.55	-3	72,737	0.00%
2021/08/05	39	38.10	7.7	38.24	38.15	31.3	74,155	0.04%
2021/08/04	10	39.05	8	39.24	39.30	2	75,459	0.00%
2021/08/03	22.1	38.74	24	38.69	39.15	-1.9	79,185	0.00%
2021/08/02	87.1	39.05	45	39.00	39.30	42.1	80,611	0.05%
2021/07/30	39.1	38.39	10	38.69	38.10	29.1	82,086	0.04%
2021/07/29	54.1	38.74	47	39.16	39.50	7.1	83,693	0.01%
2021/07/28	43	37.58	83.3	36.88	37.20	-40.3	84,373	-0.05%
2021/07/27	46.4	39.07	93.9	39.08	38.30	-47.5	84,998	-0.06%
2021/07/26	42.4	40.46	17	40.56	40.50	25.4	85,907	0.03%
2021/07/23	26	41.78	104	41.89	42.15	-78	87,229	-0.09%	大賣/
2021/07/22	96.1	42.10	155	42.94	41.20	-58.9	87,746	-0.07%	大賣/
2021/07/21	116.4	44.83	101	44.79	44.00	15.4	87,965	0.02%	大買/大賣/
2021/07/20	128.4	43.83	76	44.11	43.35	52.4	87,506	0.06%	大買/
2021/07/19	238.1	46.77	219.3	46.61	45.80	18.8	87,340	0.02%	大買/大賣/
2021/07/16	92.1	45.33	171.2	45.56	46.00	-79.1	88,075	-0.09%	大賣/
2021/07/15	119.7	43.35	95	43.24	43.20	24.7	87,269	0.03%	大買/
2021/07/14	259	43.11	193.5	43.37	43.40	65.5	86,777	0.08%	大買/大賣/
2021/07/13	186.1	41.57	148	41.11	40.90	38.1	85,764	0.04%	大買/大賣/
2021/07/12	164	40.90	170.1	40.92	40.45	-6.1	85,557	-0.01%	大買/大賣/
2021/07/09	311.5	40.28	190.1	39.85	39.20	121.5	84,845	0.14%	大買/大賣/鉅額交易
2021/07/08	251.5	42.06	304.1	42.73	43.10	-52.5	83,403	-0.06%	大買/大賣/
2021/07/07	250.2	40.29	187.2	40.24	40.30	63	81,113	0.08%	大買/大賣/
2021/07/06	125.1	38.61	273.5	39.07	40.25	-148.4	78,677	-0.19%	大買/大賣/鉅額交易
2021/07/05	124.2	36.62	113.4	36.95	36.60	10.9	76,522	0.01%	大買/大賣/
2021/07/02	165.2	38.17	186.2	38.25	37.35	-21	75,877	-0.03%	大買/大賣/
2021/07/01	398.5	38.93	330.9	39.25	37.70	67.6	74,873	0.09%	大買/大賣/
2021/06/30	44	36.23	164.6	36.62	37.40	-120.6	72,054	-0.17%	大賣/鉅額交易
2021/06/29	17.1	34.30	55.3	34.42	34.00	-38.3	70,931	-0.05%
2021/06/28	57.5	34.51	81	34.87	35.20	-23.5	70,449	-0.03%
2021/06/25	22.2	34.05	71.1	34.07	34.55	-48.9	69,656	-0.07%
2021/06/24	59.2	33.48	52	33.83	33.10	7.2	68,905	0.01%
2021/06/23	18.5	32.63	22	32.26	33.05	-3.5	67,978	-0.01%
2021/06/22	86	32.41	72	32.39	32.20	14	67,294	0.02%
2021/06/21	76	30.94	71	30.63	30.80	5	66,446	0.01%
2021/06/18	83	32.99	48.1	32.88	32.50	35	65,645	0.05%
2021/06/17	38	33.09	50	33.18	33.35	-12	65,077	-0.02%
2021/06/16	61	33.77	13	33.85	33.15	48	64,723	0.07%
2021/06/15	46	33.64	65.5	33.76	34.20	-19.5	64,394	-0.03%
2021/06/11	52	34.32	27	34.31	33.50	25	64,026	0.04%
2021/06/10	57	33.57	58	33.74	34.25	-1	63,629	0.00%
2021/06/09	25.2	34.65	12	34.37	34.45	13.2	62,836	0.02%
2021/06/08	17.2	35.67	21.2	35.70	35.30	-4	62,526	-0.01%
2021/06/07	85.7	36.16	117.1	36.44	35.50	-31.4	62,135	-0.05%	大賣/
2021/06/04	193.3	37.00	129.1	37.11	36.75	64.2	60,710	0.11%	大買/大賣/
2021/06/03	179.3	36.85	90.3	36.87	36.40	89	59,195	0.15%	大買/
2021/06/02	65	35.26	256.3	35.62	35.30	-191.3	57,617	-0.33%	大賣/鉅額交易
2021/06/01	116	33.98	81	33.35	33.75	35	56,057	0.06%	大買/
2021/05/31	354	34.27	58.1	33.56	32.90	295.9	55,610	0.53%	大買/鉅額交易
2021/05/28	29	31.03	103	32.07	32.45	-74	54,011	-0.14%	大賣/
2021/05/27	55	30.21	35	29.84	29.50	20	53,045	0.04%
2021/05/26	13	30.17	20	30.19	30.40	-7	52,601	-0.01%
2021/05/25	58	30.14	63	30.04	30.45	-5	52,218	-0.01%
2021/05/24	75.3	29.91	73	30.41	29.55	2.3	51,465	0.00%
2021/05/21	54	28.97	62.1	28.41	29.65	-8.1	50,876	-0.02%
2021/05/20	36.1	27.88	19	28.00	27.80	17.1	49,833	0.03%
2021/05/19	132.1	29.60	136	29.57	29.50	-4	48,816	-0.01%	大買/大賣/
2021/05/18	53	28.02	38	27.97	28.40	15	47,309	0.03%
2021/05/17	19	25.99	38	26.07	25.85	-19	46,170	-0.04%
2021/05/14	93.3	30.14	42.4	30.55	28.70	50.9	45,017	0.11%
2021/05/13	68.2	32.43	96.7	32.15	31.85	-28.6	43,600	-0.07%
2021/05/12	71.2	38.00	47.1	37.79	35.35	24.1	41,823	0.06%
2021/05/11	234.7	38.78	212	39.35	39.25	22.7	40,308	0.06%	大買/大賣/
2021/05/10	71.2	35.85	212	36.71	36.95	-140.9	36,557	-0.39%	大賣/鉅額交易
2021/05/07	119	32.86	77	33.01	33.60	42	34,999	0.12%	大買/
2021/05/06	61.5	33.65	107.5	34.09	34.75	-46	33,381	-0.14%	大賣/
2021/05/05	68.3	31.92	46	31.63	31.60	22.3	31,406	0.07%
2021/05/04	63.8	31.63	26	31.55	31.05	37.8	30,336	0.12%
2021/05/03	75.2	35.31	69	35.31	34.45	6.2	29,190	0.02%
2021/04/29	132	34.12	43	33.76	33.85	89	27,591	0.32%	大買/
2021/04/28	65	32.06	47.2	32.34	32.85	17.8	25,761	0.07%
2021/04/27	57	29.71	111	30.13	29.90	-54	24,932	-0.22%	大賣/
2021/04/26	18	28.91	32	28.76	28.80	-14	23,814	-0.06%
2021/04/23	50	27.75	50	28.46	28.00	0	23,299	0.00%
2021/04/22	143	29.37	127	29.30	28.10	16	22,716	0.07%	大買/大賣/
2021/04/21	108	27.63	128	27.74	28.35	-20	20,821	-0.10%	大買/大賣/
2021/04/20	42	25.21	44	25.33	25.80	-2	20,179	-0.01%
2021/04/19	64	25.76	53	26.10	26.30	11	19,834	0.06%
2021/04/16	11	24.50	36.5	24.34	24.85	-25.5	18,680	-0.14%
2021/04/15	50.5	23.03	46	23.09	23.15	4.5	17,919	0.03%
2021/04/14	10	22.10	33	22.70	23.10	-23	17,842	-0.13%
2021/04/13	39	22.60	35.1	23.10	22.35	4	17,969	0.02%
2021/04/12	20	22.32	31	22.32	22.30	-11	18,304	-0.06%
2021/04/09	19	21.72	5.1	21.63	21.60	13.9	19,133	0.07%
2021/04/08	20	21.71	22.1	21.78	21.90	-2.1	19,641	-0.01%
2021/04/07	168	22.78	136	21.94	21.80	32	19,431	0.16%	大買/大賣/
2021/04/06	43	21.63	58	21.92	22.40	-15	18,723	-0.08%
2021/04/01	10	20.43	32	20.43	20.40	-22	17,819	-0.12%
2021/03/31	13	20.00	28	20.00	19.90	-15	17,789	-0.08%
2021/03/30	11	19.80	5	19.96	19.80	6	17,743	0.03%
2021/03/29	4	19.70	12	19.70	19.65	-8	17,588	-0.05%
2021/03/26	1	19.35	1.1	19.34	19.35	-0.1	17,770	0.00%
2021/03/25	3	19.25	9	19.32	19.15	-6	18,091	-0.03%
2021/03/24	9	19.10	3	19.20	19.05	6	18,403	0.03%
2021/03/23	45	19.22	13	19.21	19.15	32	19,070	0.17%
2021/03/22	5	19.34	10	19.46	19.50	-5	19,916	-0.03%
2021/03/19	2	19.20	3	19.30	19.15	-1	20,370	0.00%
2021/03/18	3	19.20	9	19.37	19.60	-6	20,565	-0.03%
2021/03/17	17	19.21	7	19.39	19.20	10	20,635	0.05%
2021/03/16	10	19.57	8	19.41	19.30	2	20,825	0.01%
2021/03/15	16	19.99	5	20.06	19.85	11	20,802	0.05%
2021/03/12	3	20.25	53	20.30	20.45	-50	20,736	-0.24%
2021/03/11	9	19.82	7	19.98	19.85	2	21,177	0.01%
2021/03/10	21	19.86	0	0.00	19.80	21	21,575	0.10%
2021/03/09	4	20.03	11	20.10	20.20	-7	21,528	-0.03%
2021/03/08	19	19.93	30	20.30	19.80	-11	21,526	-0.05%
2021/03/05	33	19.99	52	19.96	19.55	-19	21,721	-0.09%
2021/03/04	32	20.18	13	20.52	20.00	19	22,034	0.09%
2021/03/03	3	19.62	61.1	19.88	20.30	-58.1	22,040	-0.26%
2021/03/02	24	20.03	19	19.85	19.20	5	21,870	0.02%
2021/02/26	12	19.88	20	19.91	20.00	-8	21,713	-0.04%
2021/02/25	13	19.83	11	19.78	19.75	2	21,632	0.01%
2021/02/24	57	19.61	69	19.63	19.55	-12	21,778	-0.06%
2021/02/23	66	19.52	59	19.56	19.45	7	21,815	0.03%
2021/02/22	2	18.65	18	18.61	18.75	-16	21,543	-0.07%
2021/02/19	6	18.33	7	18.57	18.35	-1	21,611	0.00%
2021/02/18	23	18.09	5	17.86	18.20	18	21,752	0.08%
2021/02/17	13	17.52	36	17.50	17.80	-23	21,638	-0.11%
2021/02/05	25	17.06	5	17.17	16.95	20	21,555	0.09%
2021/02/03	26	16.88	36	16.68	16.90	-10	21,813	-0.05%
2021/02/02	6	16.87	8	16.49	16.75	-2	22,135	-0.01%
2021/02/01	16	16.15	15	16.32	16.20	1	22,245	0.00%
2021/01/29	25	16.13	23	16.27	15.95	2	22,281	0.01%
2021/01/28	32	16.20	30	16.34	16.20	2	22,604	0.01%
2021/01/27	18	17.07	15	17.16	16.75	3	22,495	0.01%
2021/01/26	22	17.24	14	17.48	17.00	8	22,473	0.04%
2021/01/25	1	16.70	2	17.75	17.80	-1	22,321	0.00%
2021/01/22	2	16.80	80	16.75	17.30	-78	22,079	-0.35%
2021/01/21	11	16.76	16	16.66	16.80	-5	21,889	-0.02%
2021/01/20	32	16.98	36	17.07	16.70	-4	21,739	-0.02%
2021/01/19	13	17.93	14	17.63	17.60	-1	21,508	0.00%
2021/01/18	10	17.51	6	17.52	17.25	4	21,354	0.02%
2021/01/15	9	17.51	12	17.64	17.65	-3	21,092	-0.01%
2021/01/14	27	17.98	5	18.00	18.10	22	20,839	0.11%
2021/01/13	28	18.30	16	18.28	18.55	12	20,723	0.06%
2021/01/12	53	17.53	42	17.54	17.45	11	20,302	0.05%
2021/01/11	3	18.18	3	18.17	18.30	0	19,988	0.00%
2021/01/08	26	18.24	12	18.19	18.30	14	19,855	0.07%
2021/01/07	46	19.14	7	18.99	18.85	39	19,546	0.20%
2021/01/06	32	20.07	27	19.85	19.45	5	19,415	0.03%
2021/01/05	171	20.95	72	20.76	20.60	99	18,858	0.52%	大買/
2021/01/04	72	20.65	65	20.97	21.45	7	18,153	0.04%
2020/12/31	27	19.23	71	19.21	19.50	-44	16,888	-0.26%
2020/12/30	3	18.62	9	18.59	18.55	-6	16,215	-0.04%
2020/12/29	7	18.48	100	18.50	18.40	-93	16,150	-0.58%
2020/12/28	29	18.68	16	18.63	18.65	13	15,974	0.08%
2020/12/25	13	18.35	21	18.17	18.10	-8	15,916	-0.05%
2020/12/24	2	18.10	16.7	18.25	18.10	-14.7	15,701	-0.09%
2020/12/23	10	18.16	1	18.20	18.30	9	15,699	0.06%
2020/12/22	6	18.23	72	18.86	18.45	-66	15,730	-0.42%
2020/12/21	16	19.03	6	19.07	19.00	10	15,633	0.06%
2020/12/18	34	19.18	16	19.03	18.80	18	15,354	0.12%
2020/12/17	52	18.96	33	19.07	19.20	19	15,254	0.12%
2020/12/16	29	18.94	60.4	18.98	18.85	-31.4	14,647	-0.21%
2020/12/15	135	17.60	21	18.05	17.65	114	13,861	0.82%	大買/鉅額交易
2020/12/14	79	17.82	12	17.68	17.90	67	13,673	0.49%
2020/12/11	52	17.53	37	17.04	17.10	15	13,454	0.11%
2020/12/10	31	18.08	14	17.89	17.45	17	13,349	0.13%
2020/12/09	14	17.58	104	17.60	17.70	-90	13,274	-0.68%	大賣/
2020/12/08	29	17.98	13	17.90	17.80	16	13,711	0.12%
2020/12/07	46	18.90	38	18.69	17.90	8	14,576	0.05%
2020/12/04	38	18.23	60	18.07	18.40	-22	14,060	-0.16%
2020/12/03	14	17.44	20	17.40	17.25	-6	13,758	-0.04%
2020/12/02	6	17.48	6	17.53	17.45	0	14,226	0.00%
2020/12/01	58	17.41	14	17.51	17.30	44	15,026	0.29%
2020/11/30	85	18.14	63	18.11	17.95	22	15,421	0.14%
2020/11/27	24	16.96	12	17.00	17.10	12	14,937	0.08%
2020/11/26	56	16.21	24	16.23	16.55	32	14,561	0.22%
2020/11/25	23	15.85	11	15.93	15.95	12	14,366	0.08%
2020/11/24	16	15.58	52.1	15.62	15.40	-36.1	14,158	-0.25%
2020/11/23	38	15.76	8	15.80	15.80	30	14,101	0.21%
2020/11/20	26	15.76	42	15.60	15.95	-16	13,860	-0.12%
2020/11/19	0	0.00	3	15.43	15.30	-3	13,751	-0.02%
2020/11/18	3	15.00	1	14.80	15.25	2	13,508	0.01%
2020/11/17	50	14.78	5	15.14	15.20	45	13,350	0.34%
2020/11/16	2.5	14.34	0	0.00	14.35	2.5	13,322	0.02%
2020/11/13	0	0.00	5	13.96	14.00	-5	13,989	-0.04%
2020/11/12	14	14.47	2	14.05	14.05	12	14,458	0.08%
2020/11/11	0	0.00	17	14.34	14.60	-17	14,343	-0.12%
2020/11/10	23	14.35	94	14.03	14.10	-71	14,122	-0.50%
2020/11/09	37	13.88	25	13.87	13.80	12	13,705	0.09%
2020/11/06	0	0.00	30	13.54	13.55	-30	13,784	-0.22%
2020/11/05	42	13.37	18	13.37	13.15	24	14,373	0.17%
2020/11/03	0	0.00	226	12.86	12.95	-226	13,849	-1.63%	大賣/鉅額交易
2020/11/02	5	12.50	5	12.42	12.50	0	13,768	0.00%
2020/10/30	101	12.40	2	12.35	12.55	99	13,791	0.72%	大買/
2020/10/29	106	12.39	0	0.00	12.50	106	13,725	0.77%	大買/鉅額交易
2020/10/28	1	12.70	2	12.80	12.65	-1	13,696	-0.01%
2020/10/27	1	13.15	11.1	12.96	12.90	-10.1	13,635	-0.07%
2020/10/26	4	13.10	2	13.00	13.00	2	13,625	0.01%
2020/10/23	9	12.91	15	12.82	12.75	-6	13,538	-0.04%
2020/10/21	3	13.00	4	12.83	13.00	-1	13,566	-0.01%
2020/10/20	3	12.80	5	12.71	12.80	-2	13,480	-0.01%
2020/10/19	5	12.90	40	12.80	12.75	-35	13,445	-0.26%
2020/10/16	3	12.92	16	12.84	12.80	-13	13,626	-0.10%
2020/10/15	17	13.18	0.1	13.00	12.95	16.9	13,638	0.12%
2020/10/14	5	13.21	8	13.08	13.15	-3	13,563	-0.02%
2020/10/13	1	12.75	12	12.65	12.70	-11	13,351	-0.08%
2020/10/12	20	12.92	3	13.10	13.00	17	13,575	0.13%
2020/10/08	0	0.00	87	12.51	12.65	-87	13,228	-0.66%
2020/10/07	11	12.45	20.1	12.30	12.45	-9.1	13,165	-0.07%
2020/10/06	23	12.59	1	12.50	12.40	22	13,133	0.17%
2020/10/05	0	0.00	1	12.25	12.30	-1	13,053	-0.01%
2020/09/30	1	12.25	2	12.40	12.15	-1	13,063	-0.01%
2020/09/29	0	0.00	11	12.10	12.10	-11	13,097	-0.08%
2020/09/28	4	12.09	1	12.25	12.30	3	13,057	0.02%
2020/09/25	10	11.86	15	11.92	11.70	-5	12,950	-0.04%
2020/09/24	4	12.13	19	12.40	11.95	-15	12,775	-0.12%
2020/09/23	12	12.88	20	12.72	12.75	-8	12,534	-0.06%
2020/09/22	23	13.05	11	12.78	13.00	12	12,447	0.10%
2020/09/21	2	12.90	40	12.95	12.95	-38	12,159	-0.31%
2020/09/18	23	13.39	9	13.38	13.30	14	12,205	0.11%
2020/09/17	48	13.39	15	13.41	13.40	33	12,090	0.27%
2020/09/16	14	12.95	0	0.00	12.90	14	12,016	0.12%
2020/09/15	34	13.10	28	13.13	13.10	6	11,942	0.05%
2020/09/14	19	13.07	6	12.97	13.05	13	11,917	0.11%
2020/09/11	74	13.32	47	13.16	13.00	27	11,714	0.23%
2020/09/10	177	13.23	141	13.28	13.55	36	11,146	0.32%	大買/大賣/
2020/09/09	42	12.23	20	12.19	12.35	22	10,095	0.22%
2020/09/08	30	12.64	12	12.51	12.45	18	10,085	0.18%
2020/09/07	8	12.92	15	12.94	12.90	-7	9,906	-0.07%
2020/09/04	121.1	12.84	92	12.84	13.00	29.1	9,420	0.31%	大買/
2020/09/03	16	11.87	68	12.27	12.35	-52	8,686	-0.60%
2020/09/02	0	0.00	12	11.29	11.25	-12	7,878	-0.15%
2020/09/01	0	0.00	2	11.40	11.45	-2	7,892	-0.03%
2020/08/31	0	0.00	1	11.50	11.50	-1	7,953	-0.01%
2020/08/27	0	0.00	10	11.20	11.20	-10	8,025	-0.12%
2020/08/26	0	0.00	0	11.15	11.15	0	7,870	0.00%
2020/08/25	41	11.20	20	11.48	11.05	21	7,801	0.27%
2020/08/24	1	10.95	7	11.04	11.00	-6	7,610	-0.08%
2020/08/21	10.2	11.04	0	0.00	10.90	10.2	7,552	0.14%
2020/08/20	34	10.96	15	11.61	10.80	19	7,453	0.25%
2020/08/19	131	11.83	69	12.03	11.65	62	7,098	0.87%	大買/
2020/08/18	20	10.80	179	11.37	11.55	-159	6,292	-2.53%	大賣/鉅額交易
2020/08/17	48	10.64	0	0.00	10.50	48	5,743	0.84%
2020/08/14	7	10.43	3	10.50	10.55	4	5,691	0.07%
2020/08/13	41	10.37	0	0.00	10.30	41	5,665	0.72%
2020/08/12	63	10.80	2	10.60	10.45	61	5,612	1.09%
2020/08/11	84	10.98	153	11.04	11.15	-69	5,261	-1.31%	大賣/
2020/08/10	0	0.00	57	10.11	10.15	-57	4,411	-1.29%
2020/08/07	0	0.00	85	10.05	10.05	-85	4,396	-1.93%
2020/08/05	87	10.13	11	10.12	10.20	76	4,362	1.74%
2020/08/04	6	10.00	0	0.00	9.97	6	4,315	0.14%
2020/08/03	6	9.95	0	0.00	9.93	6	4,318	0.14%
2020/07/31	1	10.10	0	0.00	10.10	1	4,321	0.02%
2020/07/30	50	10.05	6	10.13	10.00	44	4,321	1.02%
2020/07/29	4	9.81	0	0.00	9.81	4	4,246	0.09%
2020/07/28	1	9.85	33	9.79	9.75	-32	4,242	-0.75%
2020/07/27	107	10.05	0	0.00	9.90	107	4,214	2.54%	大買/鉅額交易
2020/07/24	0	0.00	3	10.15	10.15	-3	4,202	-0.07%
2020/07/23	0	0.00	1	10.45	10.40	-1	4,152	-0.02%
2020/07/22	34	10.66	101	10.65	10.70	-67	4,109	-1.63%	大賣/
2020/07/17	3	10.17	2	10.20	10.10	1	3,781	0.03%
2020/07/16	104	10.30	13	10.33	10.40	91	3,745	2.43%	大買/
2020/07/14	0	0.00	3	9.82	9.85	-3	3,438	-0.09%
2020/07/13	0	0.00	3	9.88	9.98	-3	3,446	-0.09%
2020/07/09	0.1	10.25	0	0.00	10.00	0.1	3,431	0.00%
2020/07/08	2	10.20	0	0.00	10.10	2	3,397	0.06%
2020/07/06	3	10.00	5	10.00	10.00	-2	3,224	-0.06%
2020/07/03	1	9.94	15	9.98	9.92	-14	3,233	-0.43%
2020/07/01	2	9.97	0	0.00	9.91	2	3,248	0.06%
2020/06/30	0	0.00	1	10.00	10.00	-1	3,238	-0.03%
2020/06/29	11	10.01	1	10.05	9.94	10	3,234	0.31%
2020/06/24	3	10.02	0	0.00	10.05	3	3,051	0.10%
2020/06/23	24	10.26	50	10.19	10.10	-26	3,035	-0.86%
2020/06/22	3	10.00	0	0.00	10.05	3	2,746	0.11%
2020/06/19	8	10.14	0	0.00	9.94	8	2,746	0.29%
2020/06/17	21	10.11	2	10.33	10.10	19	2,645	0.72%
2020/06/16	10	10.15	0	0.00	10.15	10	2,614	0.38%
2020/06/15	10	10.24	4	9.80	10.20	6	2,635	0.23%
2020/06/12	1	9.74	30	9.80	9.84	-29	2,487	-1.17%
2020/06/10	38	10.79	36	10.53	10.85	2	2,356	0.08%
2020/06/09	22	10.00	0	0.00	10.10	22	2,139	1.03%
2020/06/08	24	10.01	5	10.00	10.00	19	2,160	0.88%
2020/06/05	16	10.20	17	10.18	10.30	-1	2,089	-0.05%
2020/06/04	22	10.24	41	10.32	10.35	-19	1,993	-0.95%
2020/05/29	6	8.80	0	0.00	8.80	6	1,714	0.35%
2020/05/27	0	0.00	12	8.91	8.92	-12	1,715	-0.70%
2020/05/26	0	0.00	5	8.84	8.80	-5	1,725	-0.29%
2020/05/22	10	8.69	0	0.00	8.65	10	1,717	0.58%
2020/05/21	0.1	8.91	25	8.92	8.91	-24.9	1,698	-1.47%
2020/05/20	10	8.83	10	8.83	8.78	0	1,697	0.00%
2020/05/19	0	0.00	7	8.80	8.91	-7	1,692	-0.41%
2020/05/15	25	8.67	0	0.00	8.56	25	1,680	1.49%
2020/05/13	8	8.76	2	8.79	8.77	6	1,655	0.36%
2020/05/12	8	8.76	0	0.00	8.82	8	1,659	0.48%
2020/05/08	0	0.00	11	8.98	8.92	-11	1,648	-0.67%
2020/05/07	10	8.84	0	0.00	8.94	10	1,640	0.61%
2020/05/06	6	8.60	0	0.00	8.63	6	1,615	0.37%
2020/05/04	6	8.70	0	0.00	8.61	6	1,619	0.37%
2020/04/28	10	8.66	0	0.00	8.67	10	1,569	0.64%
2020/04/24	10	8.35	0	0.00	8.36	10	1,607	0.62%
2020/04/17	0	0.00	2	8.66	8.59	-2	1,569	-0.13%
2020/04/16	4	8.56	0	0.00	8.54	4	1,538	0.26%
2020/04/15	0	0.00	3	8.80	8.79	-3	1,527	-0.20%
2020/04/14	0	0.00	1	8.51	8.55	-1	1,509	-0.07%
2020/04/09	0	0.00	1	8.34	8.33	-1	1,507	-0.07%
2020/04/07	1	7.39	0	0.00	7.55	1	1,461	0.07%
2020/04/06	3	7.29	19	7.30	7.29	-16	1,450	-1.10%
2020/03/26	3	7.26	0	0.00	7.36	3	1,455	0.21%
2020/03/24	6	7.04	0	0.00	7.00	6	1,519	0.39%
2020/03/19	3	6.71	0	0.00	6.53	3	1,515	0.20%
2020/03/17	1	7.58	0	0.00	7.41	1	1,396	0.07%
2020/03/13	1	8.10	0	0.00	8.37	1	1,324	0.08%
2020/03/12	1	9.40	10	9.00	8.95	-9	1,243	-0.72%
2020/03/11	2	9.62	0	0.00	9.50	2	1,190	0.17%
2020/03/10	1	9.60	0	0.00	9.71	1	1,190	0.08%
2020/03/09	2	9.80	0	0.00	9.76	2	1,156	0.17%
2020/03/02	0	0.00	25	10.00	10.05	-25	1,122	-2.23%
2020/02/20	0	0.00	2	10.35	10.35	-2	1,134	-0.18%
2020/02/19	0	0.00	2	10.25	10.30	-2	1,172	-0.17%
2020/02/18	0	0.00	20	10.15	10.15	-20	1,177	-1.70%
2020/02/12	0	0.00	2	10.30	10.30	-2	1,214	-0.16%
2020/02/11	0	0.00	2	10.20	10.25	-2	1,210	-0.17%
2020/02/10	0	0.00	2	10.15	10.05	-2	1,217	-0.16%
2020/02/07	0	0.00	57	10.18	10.15	-57	1,215	-4.69%
2020/02/06	8	10.20	2	10.25	10.30	6	1,228	0.49%
2020/02/05	20	10.19	0	0.00	10.10	20	1,238	1.62%
2020/02/04	3	10.10	0	0.00	10.15	3	1,228	0.24%
2020/02/03	1	10.00	2	9.95	10.05	-1	1,228	-0.08%
2020/01/31	7	10.36	0	0.00	10.40	7	1,214	0.58%
2020/01/30	10	10.56	0	0.00	10.35	10	1,211	0.83%
2020/01/20	7	11.30	0	0.00	11.30	7	1,169	0.60%
2020/01/17	2	11.30	0	0.00	11.35	2	1,175	0.17%
2020/01/13	5	11.35	0	0.00	11.35	5	1,254	0.40%
2020/01/10	0	0.00	2	11.25	11.40	-2	1,328	-0.15%
2020/01/09	0	0.00	4	11.30	11.25	-4	1,335	-0.30%
2020/01/08	2	11.25	4	11.28	11.20	-2	1,350	-0.15%
2020/01/06	3	11.30	0	0.00	11.35	3	1,354	0.22%
2020/01/03	7	11.36	2	11.45	11.40	5	1,341	0.37%
2020/01/02	4	11.38	0	0.00	11.40	4	1,334	0.30%
2019/12/30	2	11.40	0	0.00	11.40	2	1,305	0.15%
2019/12/27	2	11.40	0	0.00	11.50	2	1,296	0.15%
2019/12/26	2	11.45	0	0.00	11.45	2	1,290	0.15%
2019/12/25	2	11.40	0	0.00	11.50	2	1,274	0.16%
2019/12/23	0	0.00	2	11.50	11.55	-2	1,297	-0.15%
2019/12/20	2	11.55	0	0.00	11.40	2	1,295	0.15%
2019/12/16	0	0.00	1	11.55	11.60	-1	1,178	-0.08%
2019/12/10	1	11.40	0	0.00	11.40	1	1,188	0.08%
2019/12/03	0	0.00	5	11.50	11.55	-5	1,188	-0.42%
2019/11/19	4	11.25	6	11.25	11.25	-2	1,210	-0.17%
2019/11/07	0	0.00	2	11.70	11.70	-2	1,128	-0.18%
2019/10/31	2	11.60	0	0.00	11.60	2	1,121	0.18%
2019/10/23	5	11.80	0	0.00	11.75	5	1,096	0.46%
2019/10/07	0	0.00	2	11.60	11.65	-2	1,073	-0.19%
2019/10/04	2	11.55	0	0.00	11.55	2	1,112	0.18%
2019/09/04	0	0.00	1	11.90	12.10	-1	1,200	-0.08%
2019/08/28	1	11.70	0	0.00	11.70	1	1,189	0.08%
2019/08/21	9	11.57	4	11.60	11.75	5	1,214	0.41%
2019/08/20	5	11.60	0	0.00	11.60	5	1,221	0.41%
2019/08/14	0	11.85	0	0.00	11.85	0	1,220	0.00%
2019/08/01	0	0.00	5	12.05	12.05	-5	1,325	-0.38%
2019/07/19	0	0.00	6	12.40	12.35	-6	1,357	-0.44%
2019/07/17	3	12.55	0	0.00	12.50	3	1,369	0.22%
2019/07/10	0	0.00	2	12.45	12.45	-2	1,668	-0.12%
2019/07/03	0	0.00	1	12.30	12.30	-1	1,980	-0.05%
2019/07/02	0	0.00	2	12.25	12.30	-2	1,978	-0.10%
2019/06/28	1	12.10	0	0.00	12.15	1	1,982	0.05%
2019/06/24	5	12.05	0	0.00	12.15	5	1,990	0.25%
2019/06/21	2	12.00	0	0.00	11.95	2	1,977	0.10%
2019/06/20	0.7	12.20	2	12.25	12.25	-1.3	1,944	-0.07%
2019/06/19	0	0.00	1	12.20	12.20	-1	1,945	-0.05%
2019/06/14	2	11.95	0	0.00	11.95	2	1,979	0.10%
2019/06/12	0	0.00	1	12.05	11.90	-1	2,004	-0.05%
2019/06/06	3	12.08	0	0.00	12.05	3	2,033	0.15%
2019/05/28	0	0.00	5	12.35	12.25	-5	2,039	-0.25%
2019/05/27	5	12.20	2	12.25	12.20	3	2,036	0.15%
2019/05/24	0	0.00	2	12.15	12.05	-2	2,068	-0.10%
2019/05/23	3	12.05	0	0.00	12.05	3	2,086	0.14%
2019/05/21	10	12.20	3	12.30	12.20	7	2,195	0.32%
2019/05/20	0	0.00	7	11.99	11.90	-7	2,145	-0.33%
2019/05/17	0	0.00	3	12.00	11.80	-3	2,145	-0.14%
2019/05/16	0	0.00	5	11.98	11.95	-5	2,143	-0.23%
2019/05/15	0	0.00	2	11.95	12.10	-2	2,131	-0.09%
2019/05/13	3	11.73	2	11.80	11.70	1	2,103	0.05%
2019/05/10	0	0.00	3	12.07	12.05	-3	2,051	-0.15%
2019/05/09	3	12.08	0	0.00	12.05	3	2,035	0.15%
2019/05/08	0	0.00	3	12.15	12.15	-3	2,022	-0.15%
2019/05/07	0	0.00	2	12.33	12.25	-2	2,008	-0.10%
2019/05/06	1	12.15	18	12.16	12.20	-17	1,985	-0.86%
2019/05/03	0	0.00	1	12.30	12.30	-1	1,962	-0.05%
2019/05/02	3	12.30	10	12.30	12.25	-7	1,957	-0.36%
2019/04/29	0	0.00	7	12.29	12.30	-7	1,948	-0.36%
2019/04/26	0	0.00	5	12.20	12.20	-5	1,937	-0.26%
2019/04/24	1	12.35	0	0.00	12.35	1	1,922	0.05%
2019/04/23	0	0.00	2	12.30	12.35	-2	1,905	-0.10%
2019/04/22	0	0.00	4	12.30	12.30	-4	1,892	-0.21%
2019/04/19	5	12.30	4	12.23	12.20	1	1,867	0.05%
2019/04/18	14	12.08	5	12.05	12.05	9	1,856	0.48%
2019/04/17	21	12.13	1	12.35	12.05	20	1,794	1.11%
2019/04/16	3	12.25	12	12.41	12.25	-9	1,647	-0.55%
2019/04/15	17	12.29	0	0.00	12.20	17	1,533	1.11%
2019/04/12	32	12.84	35	13.16	12.65	-3	1,337	-0.22%
2019/04/11	0	0.00	2	13.58	13.50	-2	1,117	-0.18%
2019/04/10	2	13.55	1	13.60	13.65	1	1,136	0.09%
2019/04/09	1	13.50	0	0.00	13.50	1	1,132	0.09%
2019/04/03	1	13.55	1	13.60	13.55	0	1,128	0.00%
2019/04/02	2	13.75	13	13.73	13.70	-11	1,116	-0.98%
2019/04/01	3	13.60	0	0.00	13.60	3	1,106	0.27%
2019/03/29	10	13.80	0	0.00	13.75	10	1,105	0.90%
2019/03/28	0	0.00	2	13.58	13.75	-2	1,119	-0.18%
2019/03/27	0	0.00	5	13.50	13.50	-5	1,127	-0.44%
2019/03/26	1	13.50	7	13.50	13.50	-6	1,124	-0.53%
2019/03/25	1	13.50	2	13.53	13.50	-1	1,127	-0.09%
2019/03/21	1	13.55	0	0.00	13.55	1	1,131	0.09%
2019/03/20	40	13.60	0	0.00	13.60	40	1,103	3.63%
2019/03/19	8	13.77	0	0.00	13.70	8	1,078	0.74%
2019/03/18	1	13.85	0	0.00	13.90	1	1,063	0.09%
2019/03/15	0	0.00	2	13.90	14.00	-2	1,055	-0.19%
2019/03/14	5	14.05	13	13.83	13.95	-8	1,042	-0.77%
2019/03/13	2	13.55	0	0.00	13.60	2	1,019	0.20%
2019/03/12	0	0.00	1	13.75	13.60	-1	1,028	-0.10%
2019/03/11	1	13.50	0	0.00	13.50	1	1,033	0.10%
2019/03/08	0	0.00	1	13.60	13.65	-1	1,055	-0.09%
2019/03/06	3	13.50	0	0.00	13.50	3	1,057	0.28%
2019/03/04	1	13.50	0	0.00	13.55	1	1,062	0.09%
2019/02/26	3	13.78	40	13.80	13.70	-37	1,042	-3.55%
2019/02/25	6	13.65	8	13.85	13.90	-2	1,024	-0.20%
2019/02/21	40	13.43	3	13.37	13.55	37	957	3.87%
2019/02/20	1	13.10	0	0.00	13.15	1	869	0.12%
2019/02/19	6	13.07	0	0.00	13.15	6	851	0.70%
2019/02/14	1	13.15	0	0.00	13.15	1	845	0.12%
2019/02/13	0	0.00	3	13.18	13.20	-3	848	-0.35%
2019/02/12	2	13.05	0	0.00	13.10	2	859	0.23%
2019/02/11	5	13.05	0	0.00	13.10	5	882	0.57%
2019/01/29	3	13.07	0	0.00	13.15	3	886	0.34%
2019/01/28	0	0.00	0.2	13.20	13.15	-0.2	893	-0.02%
2019/01/21	5	13.00	0	0.00	13.00	5	924	0.54%
2019/01/16	0	0.00	1	13.10	13.05	-1	961	-0.10%
2019/01/15	0	0.00	5	13.20	13.15	-5	986	-0.51%
2019/01/10	1	13.30	0	0.00	13.30	1	1,044	0.10%
2019/01/09	1	13.20	0	0.00	13.20	1	1,033	0.10%
2019/01/07	5	12.95	0	0.00	13.00	5	1,083	0.46%
2019/01/02	2	13.00	0	0.00	12.95	2	1,191	0.17%
2018/12/25	0.1	13.00	0	0.00	12.90	0.1	1,177	0.01%
2018/12/10	8	13.68	0	0.00	13.55	8	1,216	0.66%
2018/12/07	0.1	13.85	0	0.00	13.85	0.1	1,229	0.01%
2018/12/03	5	13.95	0	0.00	14.05	5	1,257	0.40%
2018/11/27	3	13.70	0	0.00	13.60	3	1,234	0.24%
2018/11/23	1	13.45	0	0.00	13.40	1	1,237	0.08%
2018/10/25	0	0.00	7	13.05	13.00	-7	1,337	-0.52%
2018/10/19	0	0.00	6	13.50	13.50	-6	1,296	-0.46%
2018/10/18	2	13.75	10	13.70	13.75	-8	1,259	-0.64%
2018/10/16	1	13.70	1	13.90	13.65	0	1,253	0.00%
2018/10/15	8	13.73	0	0.00	13.70	8	1,228	0.65%
2018/10/11	0	0.00	2	14.40	14.40	-2	1,149	-0.17%
2018/10/05	0	0.00	2	15.80	15.60	-2	1,091	-0.18%
2018/10/03	1	16.10	0	0.00	16.05	1	1,085	0.09%
2018/10/01	2	16.45	0	0.00	16.40	2	1,099	0.18%
2018/09/25	1	16.40	0	0.00	16.50	1	1,204	0.08%
2018/09/18	0	0.00	2	16.05	16.10	-2	1,263	-0.16%
2018/09/17	1	16.10	0	0.00	16.00	1	1,296	0.08%
2018/09/07	1	15.90	0	0.00	15.75	1	1,407	0.07%
2018/08/31	0	0.00	18	16.30	16.35	-18	1,546	-1.16%
2018/08/30	0	0.00	2	16.55	16.35	-2	1,596	-0.13%
2018/08/27	0	0.00	3	16.15	16.10	-3	1,698	-0.18%
2018/08/24	23	16.22	0	0.00	16.10	23	1,742	1.32%
2018/08/21	0	0.00	4	16.10	16.20	-4	1,900	-0.21%
2018/08/20	0	0.00	4	16.10	16.15	-4	1,950	-0.21%
2018/08/03	0	0.00	1	17.05	17.00	-1	2,292	-0.04%
2018/08/02	1	16.80	0	0.00	16.80	1	2,311	0.04%
2018/07/31	5	16.60	0	0.00	16.60	5	2,283	0.22%
2018/07/23	0.2	16.10	0	0.00	16.15	0.2	2,400	0.01%
2018/07/16	1	16.40	0	0.00	16.45	1	2,743	0.04%
2018/07/04	1	15.95	0	0.00	15.90	1	3,321	0.03%
2018/07/03	1	16.40	0	0.00	16.30	1	3,299	0.03%
2018/07/02	0	0.00	5	16.65	16.60	-5	3,306	-0.15%
2018/06/29	0	0.00	5	17.10	17.20	-5	3,354	-0.15%
2018/06/26	1	16.85	0	0.00	16.85	1	3,549	0.03%
2018/06/22	4	17.00	1	17.05	17.00	3	3,526	0.09%
2018/06/19	0	17.65	0	0.00	17.55	0	3,528	0.00%
2018/06/13	1	17.85	0	0.00	17.75	1	3,492	0.03%
2018/06/12	0	0.00	1	18.05	17.80	-1	3,540	-0.03%
2018/06/11	5	17.82	0	0.00	17.80	5	3,559	0.14%
2018/06/04	10	18.05	1	18.05	18.10	9	3,571	0.25%
2018/06/01	3	18.02	0	0.00	18.00	3	3,571	0.08%
2018/05/31	3	18.30	0	0.00	18.25	3	3,581	0.08%
2018/05/30	5	17.55	0	0.00	17.55	5	3,535	0.14%
2018/05/29	1	17.90	0	0.00	17.95	1	3,538	0.03%
2018/05/28	2	17.75	0	0.00	17.80	2	3,538	0.06%
2018/05/25	0	0.00	6	18.15	18.10	-6	3,530	-0.17%
2018/05/23	12	18.29	30	18.10	18.25	-18	3,659	-0.49%
2018/05/22	6	18.58	1	19.00	18.55	5	3,645	0.14%
2018/05/21	2	18.90	0	0.00	18.90	2	3,648	0.05%
2018/05/16	3	19.25	0	0.00	19.15	3	3,679	0.08%
2018/05/15	15	19.70	15	19.25	19.25	0	3,718	0.00%
2018/05/14	0	0.00	1	19.55	19.65	-1	3,849	-0.03%
2018/05/11	0	0.00	10	19.00	18.85	-10	3,808	-0.26%
2018/05/10	0	0.00	1	19.00	18.95	-1	3,802	-0.03%
2018/05/04	10	19.00	40	18.98	19.05	-30	4,061	-0.74%
2018/04/27	0	0.00	5	19.10	19.20	-5	4,185	-0.12%
2018/04/25	1	19.25	0	0.00	19.35	1	4,334	0.02%
2018/04/24	21	19.28	5	19.00	18.95	16	4,450	0.36%
2018/04/23	10	20.00	11	20.08	20.00	-1	4,427	-0.02%
2018/04/20	1	20.00	0	0.00	20.25	1	4,436	0.02%
2018/04/19	10	19.85	20	19.95	19.85	-10	4,435	-0.23%
2018/04/18	10	19.70	1	20.00	19.80	9	4,407	0.20%
2018/04/17	20	19.70	0	0.00	19.50	20	4,417	0.45%
2018/04/16	2	19.35	1	19.55	19.50	1	4,581	0.02%
2018/04/13	10	19.80	19	19.71	19.50	-9	4,631	-0.19%
2018/04/12	10	19.25	0	0.00	19.70	10	4,837	0.21%
2018/04/11	25	19.13	16	18.92	19.40	9	4,830	0.19%
2018/04/10	18	18.50	8	18.47	18.40	10	4,814	0.21%
2018/04/09	10	18.44	1	18.50	18.45	9	5,011	0.18%
2018/04/03	0	0.00	1	18.20	18.30	-1	5,067	-0.02%
2018/04/02	2	18.95	20	18.60	18.40	-18	5,266	-0.34%
2018/03/31	10	17.97	8	18.10	18.75	2	5,749	0.03%
2018/03/23	2	17.15	0	0.00	17.15	2	6,530	0.03%
2018/03/22	1	17.40	11	17.45	17.35	-10	6,561	-0.15%
2018/03/20	2	17.50	0	0.00	17.50	2	6,671	0.03%
2018/03/19	0	0.00	5	17.85	17.75	-5	6,728	-0.07%
2018/03/15	31	17.95	0	0.00	18.00	31	6,959	0.45%
2018/03/14	0	0.00	10	17.55	17.65	-10	7,123	-0.14%
2018/03/12	0	0.00	2	17.43	17.35	-2	7,721	-0.03%
2018/03/09	2	17.45	3	17.50	17.50	-1	7,867	-0.01%
2018/03/08	2	17.40	22	17.23	17.30	-20	8,177	-0.24%
2018/03/06	1	17.00	0.6	17.00	17.00	0.4	8,549	0.01%
2018/03/05	5	17.25	22	17.25	17.15	-17	8,526	-0.20%
2018/03/02	1	17.75	0	0.00	17.75	1	8,518	0.01%
2018/03/01	10	18.10	2	18.00	18.10	8	8,483	0.09%
2018/02/26	10	18.20	2	18.25	18.20	8	8,471	0.09%
2018/02/23	0	0.00	10	17.90	17.80	-10	8,387	-0.12%
2018/02/12	22	17.33	0	0.00	17.35	22	8,496	0.26%
2018/02/09	2	17.15	0	0.00	17.20	2	8,495	0.02%
2018/02/08	6	17.53	0	0.00	17.45	6	8,576	0.07%
2018/02/07	10	17.55	6	17.38	17.30	4	8,562	0.05%
2018/02/06	2	16.65	40	16.77	16.65	-38	8,508	-0.45%
2018/02/05	0	0.00	30	18.55	18.50	-30	8,459	-0.35%
2018/01/31	35	19.16	0	0.00	19.40	35	8,381	0.42%
2018/01/30	12	19.75	12	19.42	19.35	0	8,336	0.00%
2018/01/29	21	19.50	3	19.38	19.35	18	8,320	0.22%
2018/01/26	1	20.10	2	20.05	20.05	-1	8,167	-0.01%
2018/01/25	1	20.45	15	20.95	20.80	-14	8,081	-0.17%
2018/01/24	0	0.00	1	20.60	20.60	-1	8,025	-0.01%
2018/01/23	13	20.35	6	20.50	20.40	7	7,973	0.09%
2018/01/22	1	20.25	0	0.00	20.75	1	7,939	0.01%
2018/01/19	11	20.48	40	20.57	20.30	-29	7,847	-0.37%
2018/01/18	55	21.35	17	20.81	20.70	38	7,726	0.49%
2018/01/17	16	21.97	11	21.81	21.50	5	7,559	0.07%
2018/01/16	0	0.00	1	21.85	21.85	-1	7,472	-0.01%
2018/01/15	2	21.90	50	22.35	21.85	-48	7,414	-0.65%
2018/01/12	10	22.30	14	22.59	22.35	-4	7,320	-0.05%
2018/01/11	10	22.75	15	22.40	22.50	-5	7,283	-0.07%
2018/01/10	71	22.95	8	22.76	22.85	63	7,221	0.87%
2018/01/09	1	22.20	13	22.21	22.30	-12	6,996	-0.17%
2018/01/08	82	23.13	83	22.76	22.75	-1	6,918	-0.01%
2018/01/05	5	22.25	2	22.30	22.15	3	6,643	0.05%
2018/01/04	3	21.93	4	22.18	21.85	-1	6,555	-0.02%
2018/01/03	20.6	22.50	19	22.48	22.00	1.6	6,440	0.02%
2018/01/02	0	0.00	16	21.99	22.15	-16	6,224	-0.26%