東森 (2614)-元大-桃園券商分點個股進出

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
19.80
漲跌
▼0.20
漲幅
-1.00%
成交量
464張
產業
上市其他類股
483人加入追蹤

立即追蹤
本地時間:14:30(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

東森 (2614)籌碼相關－元大-桃園券商分點個股進出

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-桃園券商分點個股進出
元大-桃園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
2024/05/21	0	0.00	36	19.81	19.80	-36	728	-4.94%
2024/05/20	0	0.00	54	20.05	20.00	-54	731	-7.38%
2024/05/16	2	19.90	0	0.00	19.95	2	727	0.28%
2024/05/15	0	0.00	0.2	19.72	19.75	-0.2	730	-0.02%
2024/05/13	0.2	19.55	0	0.00	19.60	0.2	737	0.02%
2024/05/08	6	19.88	0	0.00	19.80	6	744	0.81%
2024/05/06	0	19.75	0	0.00	19.65	0	733	0.00%
2024/05/02	0	0.00	0.2	19.85	19.85	-0.2	730	-0.02%
2024/04/29	3	19.67	0	19.65	19.65	3	722	0.42%
2024/04/26	0.1	19.50	0	0.00	19.50	0.1	722	0.01%
2024/04/25	0	19.55	0	19.55	19.50	0	725	0.00%
2024/04/15	0.4	19.70	0	0.00	19.70	0.4	726	0.05%
2024/04/10	0	0.00	58	19.89	19.90	-58	714	-8.12%
2024/04/08	0	19.70	0	0.00	19.65	0	721	0.00%
2024/04/01	0	0.00	16	20.78	20.40	-16	714	-2.24%
2024/03/29	0	0.00	32	20.50	20.25	-32	703	-4.55%
2024/03/26	0	20.04	1	20.20	20.00	-1	679	-0.15%
2024/03/25	0	20.05	4	20.05	20.00	-4	683	-0.58%
2024/03/22	0	19.92	0	0.00	20.00	0	689	0.00%
2024/03/20	0	19.80	0	0.00	19.65	0	689	0.00%
2024/03/19	0	19.90	0	0.00	19.90	0	681	0.00%
2024/03/18	0.1	19.95	11	20.00	20.00	-11	685	-1.60%
2024/03/15	0.1	19.80	0	0.00	19.90	0.1	690	0.01%
2024/03/12	0.1	20.20	0	0.00	20.20	0.1	670	0.01%
2024/03/06	0	20.20	1	20.05	20.05	-1	830	-0.12%
2024/03/05	0	20.35	0	0.00	20.20	0	820	0.00%
2024/03/04	0	20.35	3	20.10	20.10	-3	822	-0.36%
2024/03/01	1	20.20	0	0.00	20.25	1	812	0.13%
2024/02/27	2	20.68	0	0.00	20.25	2	827	0.24%
2024/02/26	0	0.00	0	20.95	20.75	0	852	0.00%
2024/02/22	0	21.45	0	0.00	21.05	0	942	0.00%
2024/02/20	0.1	21.37	0	0.00	21.30	0.1	942	0.01%
2024/02/19	0	21.30	2	21.35	21.35	-2	942	-0.21%
2024/02/15	0	20.45	0	0.00	20.35	0	933	0.00%
2024/02/05	3	20.50	1	20.60	20.75	2	931	0.21%
2024/02/02	5	20.76	0	0.00	20.70	5	929	0.54%
2024/02/01	0	21.15	0	0.00	21.10	0	930	0.00%
2024/01/31	0.1	20.95	0	0.00	20.90	0.1	937	0.01%
2024/01/25	0	21.23	0	0.00	21.00	0	946	0.00%
2024/01/18	13	20.62	0	0.00	20.65	13	954	1.36%
2024/01/17	5	20.92	0	0.00	20.85	5	960	0.52%
2024/01/16	12	21.43	20	21.55	21.30	-8	951	-0.84%
2024/01/15	7	21.69	0	0.00	21.65	7	941	0.75%
2024/01/12	0	21.85	0	0.00	21.85	0	939	0.00%
2024/01/10	17	21.86	0	0.00	21.85	17	945	1.80%
2024/01/09	8	22.15	0	0.00	22.10	8	930	0.86%
2024/01/08	0	22.35	0	0.00	22.50	0	925	0.00%
2024/01/05	0	0.00	1.1	22.30	22.35	-1.1	924	-0.12%
2024/01/04	2.2	22.31	0	0.00	22.15	2.2	924	0.24%
2024/01/03	0.1	22.30	0	0.00	22.30	0.1	928	0.01%
2024/01/02	0	0.00	0.6	22.65	22.65	-0.6	923	-0.07%
2023/12/29	0.1	22.65	0	0.00	22.65	0.1	924	0.01%
2023/12/27	0.4	22.60	0	0.00	22.50	0.4	954	0.04%
2023/12/26	6.3	22.42	0	0.00	22.40	6.3	963	0.65%
2023/12/25	43	22.20	3	22.15	22.15	40	965	4.14%
2023/12/22	8	22.55	0	0.00	22.55	8	973	0.82%
2023/12/21	12.4	22.55	0	0.00	22.55	12.4	1,033	1.20%
2023/12/20	0.3	22.45	0	0.00	22.85	0.3	1,034	0.03%
2023/12/19	32	22.38	0	0.00	22.30	32	1,029	3.11%
2023/12/18	3	22.85	3	23.30	22.75	0	1,028	0.00%
2023/12/14	2.1	22.46	0	0.00	22.45	2.1	1,031	0.20%
2023/12/13	2	22.50	0	0.00	22.55	2	1,033	0.19%
2023/12/12	28	22.78	5	22.70	22.60	23	1,038	2.22%
2023/12/11	21	23.03	0	0.00	22.95	21	1,037	2.02%
2023/12/05	1	23.70	0	0.00	23.50	1	1,124	0.09%
2023/12/04	12	24.33	3.3	24.63	24.20	8.7	1,480	0.58%
2023/11/30	0	23.25	0	0.00	23.25	0	1,423	0.00%
2023/11/29	1.8	23.48	0	0.00	23.15	1.8	1,443	0.12%
2023/11/28	0	23.45	0	0.00	23.50	0	1,449	0.00%
2023/11/24	0	0.00	0	23.55	23.55	0	1,456	0.00%
2023/11/22	0	23.85	5	24.10	24.15	-5	1,476	-0.34%
2023/11/21	0	22.40	0	0.00	22.40	0	1,413	0.00%
2023/11/09	0.7	22.40	0	0.00	22.40	0.7	1,617	0.04%
2023/11/01	0	0.00	0.5	21.85	22.10	-0.5	1,666	-0.03%
2023/10/30	0	0.00	7	22.18	22.25	-7	1,688	-0.41%
2023/10/27	1	21.90	0	0.00	21.90	1	1,690	0.06%
2023/10/26	0	21.50	0	0.00	21.35	0	1,695	0.00%
2023/10/19	0	21.28	1	21.30	21.05	-1	1,863	-0.05%
2023/10/18	0	21.60	2	21.70	21.40	-2	1,892	-0.11%
2023/10/17	1	22.00	0	0.00	21.90	1	1,902	0.05%
2023/10/16	0	22.10	0.3	22.40	21.90	-0.3	1,916	-0.02%
2023/10/13	0	0.00	6	22.35	22.20	-6	1,923	-0.31%
2023/10/06	0	23.20	0	0.00	23.05	0	2,026	0.00%
2023/10/04	1	23.20	0	0.00	23.20	1	2,046	0.05%
2023/10/03	1	23.75	2.6	23.58	23.75	-1.6	2,052	-0.08%
2023/10/02	0	0.00	0.1	22.45	22.70	-0.1	2,033	0.00%
2023/09/28	0	22.40	0	0.00	22.35	0	2,030	0.00%
2023/09/27	2	23.00	0	22.85	22.40	2	2,034	0.10%
2023/09/26	0	23.35	0	22.50	23.10	0	2,044	0.00%
2023/09/22	0	22.05	0	0.00	21.90	0	1,999	0.00%
2023/09/19	1	22.75	0	0.00	22.60	1	2,026	0.05%
2023/09/15	1	22.90	0	0.00	22.80	1	2,070	0.05%
2023/09/14	0	0.00	0	23.25	23.20	0	2,076	0.00%
2023/09/13	0.5	23.15	0	0.00	23.00	0.5	2,090	0.02%
2023/09/12	0.1	23.30	1	23.40	23.30	-1	2,102	-0.05%
2023/09/08	4.3	24.14	15.4	23.91	23.85	-11.1	2,083	-0.53%
2023/09/07	2.1	26.20	4.5	26.15	25.45	-2.4	2,057	-0.12%
2023/09/04	0	20.25	0	0.00	21.10	0	1,651	0.00%
2023/09/01	0	20.40	1	20.35	20.75	-1	1,641	-0.06%
2023/08/31	2	20.33	0	0.00	20.25	2	1,648	0.12%
2023/08/29	0.1	20.29	26	20.20	20.15	-25.9	1,649	-1.57%
2023/08/28	4.3	21.67	0	0.00	21.35	4.3	1,626	0.26%
2023/08/16	1	14.75	0	0.00	14.90	1	1,606	0.06%
2023/08/14	4	15.14	5	15.05	15.00	-1	1,579	-0.06%
2023/08/11	2.1	15.93	1	15.80	15.80	1.1	1,535	0.07%
2023/08/10	0	16.60	2	16.30	16.20	-2	1,523	-0.13%
2023/08/09	1.1	16.80	0	0.00	16.80	1.1	1,490	0.07%
2023/08/08	0	17.00	0	0.00	17.15	0	1,471	0.00%
2023/08/01	1	17.05	0	0.00	17.10	1	1,430	0.07%
2023/07/31	4	17.14	0	0.00	17.10	4	1,489	0.27%
2023/07/25	0	0.00	2.6	17.08	17.05	-2.6	1,482	-0.17%
2023/07/24	2.3	16.86	2.9	16.87	16.80	-0.6	1,469	-0.04%
2023/07/21	0	0.00	0.3	17.15	16.95	-0.3	1,473	-0.02%
2023/07/19	0.3	17.35	5	17.54	17.10	-4.7	1,504	-0.31%
2023/07/18	4.1	17.05	0.4	17.10	16.95	3.7	1,506	0.25%
2023/07/17	0	16.80	0	0.00	17.30	0	1,519	0.00%
2023/07/14	0.1	16.95	0	0.00	16.90	0.1	1,501	0.01%
2023/07/13	1.2	17.30	10	17.65	17.20	-8.8	1,489	-0.59%
2023/07/12	0.1	18.20	2	18.10	17.85	-1.9	1,487	-0.13%
2023/07/11	0.1	18.25	0	0.00	18.15	0.1	1,520	0.01%
2023/07/10	2.1	18.26	0	0.00	18.20	2.1	1,571	0.14%
2023/07/07	3	18.20	4	18.18	18.40	-1	1,632	-0.06%
2023/07/06	0	18.40	0	0.00	18.45	0	1,672	0.00%
2023/07/05	2	18.50	8	18.55	18.75	-6	1,661	-0.36%
2023/07/03	0	18.25	0	0.00	18.20	0	1,618	0.00%
2023/06/30	3	18.25	0	0.00	18.20	3	1,631	0.18%
2023/06/29	5	18.28	0	0.00	18.25	5	1,633	0.31%
2023/06/28	0	18.45	5.7	18.40	18.30	-5.7	1,646	-0.34%
2023/06/27	0	18.45	0	0.00	18.35	0	1,663	0.00%
2023/06/26	3	18.35	0	0.00	18.45	3	1,669	0.18%
2023/06/21	1	18.45	2.9	18.61	18.50	-1.8	1,692	-0.11%
2023/06/20	4.5	18.36	0	0.00	18.30	4.5	1,695	0.26%
2023/06/19	8.2	18.37	0	0.00	18.40	8.2	1,742	0.47%
2023/06/16	0.6	18.40	6	18.50	18.50	-5.4	1,759	-0.31%
2023/06/15	0.1	18.45	6	18.50	18.45	-5.9	1,788	-0.33%
2023/06/14	0.4	18.61	3	18.50	18.50	-2.6	1,840	-0.14%
2023/06/13	0	0.00	8	18.99	18.70	-8	2,032	-0.39%
2023/06/12	0	0.00	13.3	18.70	18.70	-13.3	2,297	-0.58%
2023/06/08	14.7	18.39	0	0.00	18.40	14.7	2,291	0.64%
2023/06/07	6	18.55	0	0.00	18.50	6	2,315	0.26%
2023/06/06	1	18.60	0	0.00	18.55	1	2,310	0.04%
2023/06/05	0	0.00	0.3	18.55	18.70	-0.3	2,313	-0.01%
2023/06/02	2.7	18.59	0	0.00	18.55	2.7	2,317	0.12%
2023/06/01	2	18.81	0	0.00	18.80	2	2,300	0.08%
2023/05/31	2	19.01	7	18.99	18.90	-5	2,291	-0.22%
2023/05/30	0	0.00	9	19.29	19.05	-9	2,280	-0.39%
2023/05/29	1	19.00	2.7	18.99	19.10	-1.7	2,294	-0.07%
2023/05/26	4	18.92	0	0.00	18.90	4	2,306	0.17%
2023/05/25	0.2	19.10	0	0.00	19.05	0.2	2,311	0.01%
2023/05/24	11	19.15	1.9	19.15	19.20	9.1	2,322	0.39%
2023/05/23	0.4	19.15	2	19.30	19.35	-1.6	2,339	-0.07%
2023/05/22	2.7	19.14	0	0.00	19.10	2.7	2,357	0.12%
2023/05/19	0	0.00	1	19.15	19.10	-1	2,360	-0.04%
2023/05/18	0.3	19.05	0	0.00	19.20	0.3	2,367	0.01%
2023/05/17	3	19.17	0	0.00	19.20	3	2,374	0.13%
2023/05/16	1	19.40	0	0.00	19.25	1	2,374	0.04%
2023/05/15	0	0.00	3.1	19.05	19.15	-3.1	2,379	-0.13%
2023/05/10	0.1	19.10	0.9	19.10	19.15	-0.8	2,580	-0.03%
2023/05/09	0.1	19.00	0	0.00	19.10	0.1	2,613	0.00%
2023/05/08	1	20.05	0	0.00	19.55	1	2,645	0.04%
2023/05/05	3	19.95	30.2	19.82	19.85	-27.2	2,744	-0.99%
2023/05/04	0.1	19.02	0	0.00	19.10	0.1	2,809	0.00%
2023/04/27	2.3	19.00	0	0.00	19.00	2.3	3,202	0.07%
2023/04/26	0	0.00	11	18.95	18.95	-11	3,246	-0.34%
2023/04/25	7	19.70	0	0.00	19.15	7	3,297	0.21%
2023/04/24	0	0.00	2.4	19.58	19.65	-2.4	3,327	-0.07%
2023/04/21	1	19.60	0.4	19.55	19.25	0.6	3,428	0.02%
2023/04/20	0.2	19.36	3.1	19.63	19.50	-2.9	3,437	-0.08%
2023/04/19	3.1	19.32	0	0.00	19.25	3.1	3,456	0.09%
2023/04/14	4.5	19.57	1	19.60	19.70	3.5	3,787	0.09%
2023/04/13	0.3	19.25	1	19.20	19.20	-0.7	3,763	-0.02%
2023/04/12	1	19.30	1	19.20	19.25	0	3,751	0.00%
2023/04/11	0.2	18.45	1	18.60	18.65	-0.8	3,737	-0.02%
2023/04/10	15	18.85	0	0.00	18.70	15	3,896	0.38%
2023/04/07	12.3	18.95	0	0.00	18.90	12.3	4,058	0.30%
2023/03/31	4	18.89	0	0.00	18.80	4	4,134	0.10%
2023/03/28	11	18.96	0	0.00	19.00	11	4,241	0.26%
2023/03/24	5.5	19.24	0	0.00	19.20	5.5	4,379	0.13%
2023/03/23	2	19.28	0	0.00	19.45	2	4,539	0.04%
2023/03/22	1.1	19.62	1	19.25	19.25	0.1	4,685	0.00%
2023/03/20	4.3	19.21	5	19.46	19.55	-0.7	4,837	-0.01%
2023/03/17	1	19.30	5	19.25	19.30	-4	5,112	-0.08%
2023/03/16	17.2	19.05	21	19.04	18.70	-3.8	5,679	-0.07%
2023/03/15	57	20.00	38	20.11	19.95	19	6,018	0.32%
2023/03/14	2	22.20	0	0.00	22.05	2	6,030	0.03%
2023/03/13	13	22.31	10	22.25	22.40	3	6,070	0.05%
2023/03/10	17	22.66	8	22.70	22.60	9	6,065	0.15%
2023/03/09	1	23.15	0	0.00	23.10	1	6,050	0.02%
2023/03/08	3	23.28	0	0.00	23.25	3	6,071	0.05%
2023/03/07	0	0.00	1	23.35	23.35	-1	6,075	-0.02%
2023/03/06	1	23.70	0	0.00	23.45	1	6,075	0.02%
2023/03/03	1	23.30	0	0.00	23.25	1	6,065	0.02%
2023/03/01	10	22.93	1	23.00	22.85	9	6,067	0.15%
2023/02/24	0	0.00	1.8	23.25	23.25	-1.8	6,063	-0.03%
2023/02/21	11	23.48	0	0.00	23.50	11	6,063	0.18%
2023/02/20	1.1	23.55	0	0.00	23.75	1.1	6,088	0.02%
2023/02/17	1	23.25	0	0.00	23.30	1	6,098	0.02%
2023/02/14	1	23.20	0	0.00	23.25	1	6,205	0.02%
2023/02/13	0	0.00	0.2	23.05	23.10	-0.2	6,234	0.00%
2023/02/10	11	23.20	7	23.35	23.10	4	6,265	0.06%
2023/02/09	3	24.05	1	23.80	23.80	2	6,282	0.03%
2023/02/08	2	24.53	0	0.00	24.10	2	6,321	0.03%
2023/02/03	6	24.93	9	24.88	24.80	-3	6,858	-0.04%
2023/02/02	3	24.62	1	24.55	24.50	2	6,836	0.03%
2023/02/01	5	24.64	7.4	24.67	24.95	-2.4	6,796	-0.04%
2023/01/31	0	0.00	1	24.05	23.95	-1	6,600	-0.02%
2023/01/30	5	23.75	1	23.75	23.70	4	6,563	0.06%
2023/01/17	5	24.08	4.2	23.89	23.65	0.8	6,542	0.01%
2023/01/16	3	23.85	7	23.81	23.60	-4	6,438	-0.06%
2023/01/13	1	23.90	2	23.83	23.80	-1	6,418	-0.02%
2023/01/12	6	23.78	2	23.58	23.50	4	6,403	0.06%
2023/01/11	3	24.03	2	23.95	23.95	1	6,362	0.02%
2023/01/10	0	0.00	0.1	23.35	23.45	-0.1	6,266	0.00%
2023/01/09	1	23.40	0	0.00	23.45	1	6,274	0.02%
2023/01/06	1	24.30	3	23.98	23.65	-2	6,259	-0.03%
2023/01/05	22	24.36	14	24.27	23.85	8	6,195	0.13%
2023/01/04	3	23.38	2	23.50	23.45	1	5,933	0.02%
2022/12/29	0	0.00	42	23.71	23.60	-42	5,821	-0.72%
2022/12/28	11	24.28	0	0.00	23.85	11	5,774	0.19%
2022/12/27	15	23.70	7.2	24.08	24.10	7.8	5,580	0.14%
2022/12/26	4	23.50	2	23.30	23.30	2	5,412	0.04%
2022/12/23	0	0.00	2	23.25	23.30	-2	5,395	-0.04%
2022/12/22	2	23.18	1.1	23.20	22.90	0.9	5,390	0.02%
2022/12/20	2.1	23.40	0.9	22.30	22.30	1.2	5,371	0.02%
2022/12/19	8	23.78	6	23.17	23.15	2	5,344	0.04%
2022/12/16	13	23.22	3	23.20	23.15	10	5,275	0.19%
2022/12/15	5	23.97	9	23.83	23.70	-4	5,206	-0.08%
2022/12/14	2	23.08	3	23.43	23.25	-1	5,043	-0.02%
2022/12/13	1.1	23.15	1	22.85	22.75	0.1	4,876	0.00%
2022/12/12	8.2	22.91	2	22.75	22.60	6.2	4,806	0.13%
2022/12/09	9.5	23.94	10	23.94	23.60	-0.5	4,684	-0.01%
2022/12/08	116	23.56	129.1	23.90	23.80	-13.1	4,381	-0.30%	大買/大賣/
2022/12/07	35.4	22.82	6.9	22.89	22.75	28.5	3,758	0.76%
2022/12/06	16	23.05	8	22.99	23.75	8	3,216	0.25%
2022/12/05	0	21.60	0	0.00	21.60	0	2,923	0.00%
2022/12/02	0	0.00	40	21.15	21.30	-40	2,894	-1.38%
2022/12/01	1	21.60	10	21.60	21.30	-9	2,897	-0.31%
2022/11/30	0	0.00	22	21.10	21.20	-22	2,904	-0.76%
2022/11/29	1	20.75	10	20.60	20.65	-9	2,893	-0.31%
2022/11/28	1.1	20.43	40	20.38	20.50	-39	2,892	-1.35%
2022/11/25	0.1	20.50	1	20.45	20.40	-0.9	2,908	-0.03%
2022/11/24	0	20.20	1	20.40	20.40	-1	2,902	-0.03%
2022/11/23	0	20.25	1	20.50	20.50	-1	2,897	-0.03%
2022/11/22	0.1	20.16	0	0.00	20.10	0.1	2,914	0.00%
2022/11/21	1	21.10	0	0.00	20.60	1	2,901	0.03%
2022/11/18	1	20.80	0	0.00	20.80	1	2,897	0.03%
2022/11/17	0	0.00	25	20.90	21.05	-25	2,915	-0.86%
2022/11/16	1	21.05	0	0.00	20.70	1	2,918	0.03%
2022/11/15	0	21.10	0	0.00	21.30	0	2,936	0.00%
2022/11/14	0	0.00	23	21.54	21.55	-23	2,917	-0.79%
2022/11/11	1	21.55	9	21.42	21.05	-8	2,896	-0.28%
2022/11/10	1.1	21.64	1	21.15	21.05	0.1	2,848	0.00%
2022/11/08	0	0.00	1	21.80	21.65	-1	2,839	-0.04%
2022/11/07	9	21.98	18	21.96	21.80	-9	2,837	-0.32%
2022/11/04	1	21.65	0	0.00	21.75	1	2,814	0.04%
2022/11/03	1	22.05	5	22.19	21.90	-4	2,758	-0.15%
2022/11/02	5	21.55	1.6	21.73	21.35	3.4	2,563	0.13%
2022/11/01	5	21.89	1.2	22.08	21.55	3.8	2,485	0.15%
2022/10/31	1	20.15	1	20.31	20.80	0	2,162	0.00%
2022/10/28	25.1	19.35	0	0.00	18.95	25.1	2,145	1.17%
2022/10/27	2.1	19.44	2	19.50	19.65	0.1	2,117	0.01%
2022/10/26	0	0.00	5	19.40	19.25	-5	2,220	-0.23%
2022/10/25	0.5	19.05	1	19.15	19.05	-0.5	2,696	-0.02%
2022/10/24	0	0.00	20	19.31	19.05	-20	2,840	-0.70%
2022/10/21	5	18.65	0	0.00	18.60	5	2,840	0.18%
2022/10/20	15.1	19.03	0	0.00	19.05	15.1	2,845	0.53%
2022/10/19	1	20.00	11	20.18	19.95	-10	2,822	-0.35%
2022/10/18	1	20.10	0	0.00	20.05	1	2,842	0.04%
2022/10/17	20	18.80	0	0.00	19.30	20	2,901	0.69%
2022/10/13	10.2	19.35	0	0.00	19.00	10.2	2,904	0.35%
2022/10/12	1	19.90	0.8	20.00	20.15	0.2	2,904	0.01%
2022/10/11	0	0.00	6	19.96	19.80	-6	2,924	-0.21%
2022/10/07	5	20.65	0	0.00	20.55	5	2,934	0.17%
2022/10/06	0.1	20.45	0.7	20.45	20.45	-0.6	2,960	-0.02%
2022/10/05	0	0.00	2	20.70	20.40	-2	2,993	-0.07%
2022/09/30	1.2	19.19	0	0.00	19.85	1.2	3,085	0.04%
2022/09/29	3.1	19.60	0	0.00	19.90	3.1	3,062	0.10%
2022/09/28	30.5	19.21	1	19.15	19.00	29.5	3,039	0.97%
2022/09/26	10	20.00	2	20.20	19.80	8	3,022	0.27%
2022/09/23	0.1	21.19	0	0.00	20.75	0.1	3,007	0.00%
2022/09/22	11.1	21.01	1	20.90	21.15	10.1	3,043	0.33%
2022/09/21	1	21.75	2	21.43	21.40	-1	3,095	-0.03%
2022/09/20	1	21.65	0	0.00	21.45	1	3,122	0.03%
2022/09/19	0	0.00	3.1	21.65	21.40	-3.1	3,148	-0.10%
2022/09/16	0.1	22.00	4	22.09	22.00	-3.9	3,140	-0.12%
2022/09/15	1.3	22.57	0	0.00	22.40	1.3	3,156	0.04%
2022/09/14	0.1	22.33	0	0.00	22.40	0.1	3,173	0.00%
2022/09/13	0.1	22.80	0	0.00	22.80	0.1	3,194	0.00%
2022/09/12	1	22.65	12	22.80	22.90	-11	3,220	-0.34%
2022/09/07	0	21.75	1	22.00	21.95	-1	3,274	-0.03%
2022/09/06	11.1	22.73	0	0.00	22.20	11.1	3,302	0.34%
2022/09/05	0.5	23.00	2	23.10	22.90	-1.5	3,282	-0.05%
2022/09/02	2	23.73	0	0.00	23.45	2	3,299	0.06%
2022/09/01	0.2	24.03	3	23.98	23.80	-2.9	3,304	-0.09%
2022/08/31	0	0.00	10	24.45	24.45	-10	3,303	-0.30%
2022/08/30	2.2	24.17	2.8	24.17	24.05	-0.7	3,312	-0.02%
2022/08/29	10.1	24.00	3	24.15	24.00	7.1	3,321	0.21%
2022/08/26	2	25.18	0	0.00	25.05	2	3,302	0.06%
2022/08/25	1	25.10	1	25.20	25.00	0	3,307	0.00%
2022/08/24	0	25.10	7	25.23	25.00	-7	3,323	-0.21%
2022/08/23	2.1	26.00	0	0.00	25.80	2.1	3,304	0.06%
2022/08/22	1	27.00	1	27.05	26.60	0	3,317	0.00%
2022/08/10	0	0.00	5	24.30	24.30	-5	3,285	-0.15%
2022/08/09	3	24.17	2	24.43	24.30	1	3,285	0.03%
2022/08/05	2	24.25	0	0.00	24.15	2	3,325	0.06%
2022/08/04	7.1	23.98	0.3	23.80	23.75	6.8	3,394	0.20%
2022/08/03	10.1	24.17	165.1	24.17	24.10	-155	3,404	-4.55%	大賣/鉅額交易
2022/08/02	4.2	24.87	1	24.70	24.75	3.2	3,406	0.09%
2022/08/01	0	26.15	3	26.22	26.00	-3	3,443	-0.09%
2022/07/29	3	26.61	0	0.00	26.40	3	3,457	0.09%
2022/07/28	83.1	26.83	72	26.39	26.30	11.1	3,454	0.32%
2022/07/27	12	26.15	54.7	26.27	26.80	-42.7	3,449	-1.24%
2022/07/26	167	27.05	6	26.62	26.60	161	3,437	4.68%	大買/鉅額交易
2022/07/25	1	27.08	1	26.75	26.55	0	3,401	0.00%
2022/07/22	5	27.23	7.1	27.32	27.30	-2.1	3,404	-0.06%
2022/07/21	30	27.19	26	27.31	27.65	4	3,396	0.12%
2022/07/20	5	25.84	0	25.90	25.90	5	3,027	0.16%
2022/07/13	0	0.00	10	22.40	23.00	-10	3,881	-0.26%
2022/07/12	11	21.91	0	0.00	21.35	11	3,865	0.28%
2022/07/08	0	0.00	1	22.25	22.40	-1	3,907	-0.03%
2022/07/06	0	0.00	1	21.75	21.65	-1	3,974	-0.03%
2022/07/05	0	0.00	25	22.00	22.00	-25	3,983	-0.63%
2022/07/04	0.1	21.15	0	0.00	21.15	0.1	3,968	0.00%
2022/07/01	3.7	21.37	7	21.39	20.80	-3.3	3,993	-0.08%
2022/06/30	15.8	22.05	0	0.00	21.75	15.8	3,988	0.40%
2022/06/29	6.1	23.02	5	22.85	22.95	1.1	3,988	0.03%
2022/06/28	10.6	23.54	1	23.55	23.45	9.6	3,994	0.24%
2022/06/27	0	0.00	13	24.11	24.10	-13	4,018	-0.32%
2022/06/24	3	23.50	30	23.88	23.45	-27	4,055	-0.67%
2022/06/23	20	22.85	1	23.65	23.30	19	4,228	0.45%
2022/06/22	0	0.00	2	23.50	23.25	-2	4,251	-0.05%
2022/06/20	1.1	23.85	25	23.47	22.85	-23.9	4,255	-0.56%
2022/06/17	0	24.90	0	0.00	24.60	0	4,223	0.00%
2022/06/16	11.1	26.00	0	0.00	25.50	11.1	4,218	0.26%
2022/06/13	0.1	27.34	0	0.00	27.10	0.1	4,317	0.00%
2022/06/10	0	27.70	1	27.75	28.00	-1	4,380	-0.02%
2022/06/09	1	28.15	0	0.00	28.15	1	4,387	0.02%
2022/06/08	0	0.00	20	27.93	27.95	-20	4,403	-0.45%
2022/06/07	0	27.80	1	27.46	27.80	-1	4,452	-0.02%
2022/06/06	2	27.15	0	0.00	27.15	2	4,502	0.04%
2022/06/02	20	26.75	1	26.75	26.90	19	4,617	0.41%
2022/06/01	0	0.00	1	27.50	27.20	-1	4,728	-0.02%
2022/05/30	0	0.00	2.1	26.79	26.80	-2.1	4,798	-0.04%
2022/05/25	0	26.00	0	0.00	25.90	0	4,960	0.00%
2022/05/24	0.1	25.81	0	0.00	25.55	0.1	5,104	0.00%
2022/05/23	0	25.75	0	0.00	26.05	0	5,151	0.00%
2022/05/19	0	25.20	0.8	25.35	25.50	-0.7	5,302	-0.01%
2022/05/17	0.6	25.55	0	0.00	25.50	0.6	5,486	0.01%
2022/05/16	0	0.00	62	25.56	25.50	-62	5,632	-1.10%
2022/05/13	2	24.80	0	0.00	25.10	2	5,728	0.03%
2022/05/12	50	24.50	0	0.00	24.40	50	5,831	0.86%
2022/05/11	1.6	25.40	0	0.00	25.40	1.6	5,841	0.03%
2022/05/10	0	0.00	1	25.85	26.20	-1	5,910	-0.02%
2022/05/09	1.3	26.29	0	0.00	26.00	1.3	6,015	0.02%
2022/05/06	12	27.87	5	27.90	27.95	7	6,064	0.12%
2022/05/05	2	28.70	0	0.00	28.60	2	6,207	0.03%
2022/05/04	1	28.60	0	0.00	28.60	1	6,439	0.02%
2022/04/29	0	29.18	0	0.00	29.05	0	7,028	0.00%
2022/04/27	7.1	28.98	0	0.00	29.05	7.1	7,741	0.09%
2022/04/26	0	30.05	3	30.65	30.05	-3	7,970	-0.04%
2022/04/25	24.4	31.72	12	31.41	30.45	12.4	8,332	0.15%
2022/04/22	22	32.18	13	32.52	33.25	9	8,551	0.11%
2022/04/21	0	0.00	22	30.23	30.30	-22	9,070	-0.24%
2022/04/19	5.2	28.56	0	0.00	28.50	5.2	12,065	0.04%
2022/04/18	15.2	28.57	0	0.00	28.60	15.2	14,962	0.10%
2022/04/15	16.2	29.52	1	29.45	29.40	15.2	16,891	0.09%
2022/04/14	12.2	30.12	4	30.26	30.10	8.2	17,782	0.05%
2022/04/13	1	30.09	0	0.00	30.50	1	18,366	0.01%
2022/04/12	2.1	30.40	1	30.40	30.30	1.1	18,807	0.01%
2022/04/11	5.1	30.71	0	0.00	30.70	5.1	20,999	0.02%
2022/04/08	0	30.90	5	30.95	31.00	-5	21,211	-0.02%
2022/04/07	0.2	31.00	12	31.04	30.80	-11.9	21,324	-0.06%
2022/04/06	3	31.10	3	31.05	31.05	0	21,496	0.00%
2022/04/01	9	31.40	12	31.21	31.20	-3	21,531	-0.01%
2022/03/31	0.1	31.22	9	31.35	31.20	-8.9	21,535	-0.04%
2022/03/30	5	31.53	7	31.43	31.45	-2	21,657	-0.01%
2022/03/29	25	31.37	3	31.37	31.35	22	21,671	0.10%
2022/03/28	6	32.32	0	0.00	31.75	6	21,662	0.03%
2022/03/25	3.1	31.25	1	32.05	31.25	2.1	21,540	0.01%
2022/03/24	0.1	31.41	0	0.00	31.90	0.1	21,582	0.00%
2022/03/23	0	0.00	1	32.15	32.10	-1	21,595	0.00%
2022/03/22	0	31.70	0	0.00	32.10	0	21,602	0.00%
2022/03/21	1.1	31.80	4	31.84	31.80	-2.9	21,608	-0.01%
2022/03/18	1	30.85	12	31.60	31.70	-11	21,657	-0.05%
2022/03/16	8.1	30.40	13	30.27	30.45	-4.9	21,681	-0.02%
2022/03/15	21.1	30.56	11	30.65	30.55	10.1	21,879	0.05%
2022/03/14	0	0.00	2	31.65	31.75	-2	21,882	-0.01%
2022/03/11	2	31.60	5	31.75	31.60	-3	21,922	-0.01%
2022/03/10	34	32.13	9	32.16	32.10	25	21,950	0.11%
2022/03/09	23	30.54	0	0.00	31.15	23	21,904	0.11%
2022/03/08	0	0.00	34	30.18	30.20	-34	21,902	-0.16%
2022/03/07	6.2	31.71	8	31.58	31.45	-1.8	21,816	-0.01%
2022/03/04	11.1	32.80	0	0.00	32.80	11.1	21,838	0.05%
2022/03/03	1.1	33.75	1	33.70	33.30	0.1	22,078	0.00%
2022/03/02	1	33.00	0	0.00	33.30	1	22,143	0.00%
2022/03/01	1	33.00	0	0.00	33.50	1	22,186	0.00%
2022/02/25	2	32.30	5.3	32.49	32.60	-3.3	22,180	-0.01%
2022/02/24	22.2	33.14	2	32.60	32.40	20.2	22,154	0.09%
2022/02/23	0	0.00	1	33.55	33.95	-1	22,106	0.00%
2022/02/22	0.2	33.50	12	33.37	33.35	-11.8	22,202	-0.05%
2022/02/21	23	34.50	1	34.45	34.45	22	22,198	0.10%
2022/02/18	19	34.84	2	33.93	34.90	17	22,257	0.08%
2022/02/17	3	34.93	7	34.77	34.30	-4	22,317	-0.02%
2022/02/16	7	34.90	5	34.84	34.65	2	22,315	0.01%
2022/02/15	18.3	33.86	37	34.00	33.90	-18.8	22,348	-0.08%
2022/02/14	4.2	33.48	0	0.00	33.30	4.2	22,570	0.02%
2022/02/11	12.2	34.78	18	35.04	34.60	-5.8	22,831	-0.03%
2022/02/10	14	35.22	2	35.28	34.95	12	23,054	0.05%
2022/02/09	3.1	35.37	32	35.03	35.60	-28.9	23,327	-0.12%
2022/02/08	34	34.57	6.1	34.15	34.85	27.9	24,113	0.12%
2022/02/07	4.3	34.20	0	0.00	34.05	4.3	25,027	0.02%
2022/01/26	12.1	33.60	3.4	33.51	33.45	8.7	26,409	0.03%
2022/01/25	11	35.10	9	35.11	34.00	2	26,933	0.01%
2022/01/24	24.1	36.31	38	36.10	36.20	-13.9	26,939	-0.05%
2022/01/21	23	36.60	18	36.63	36.15	5	26,917	0.02%
2022/01/20	10	35.99	10	36.03	36.10	0	26,579	0.00%
2022/01/19	7.1	37.26	6	37.55	36.85	1.1	26,321	0.00%
2022/01/18	10.1	38.05	10	37.87	37.75	0.1	26,220	0.00%
2022/01/17	13.1	38.66	26	39.25	38.05	-12.9	26,227	-0.05%
2022/01/14	73.3	39.89	28.3	39.50	39.00	45	25,736	0.17%
2022/01/13	96	41.33	74.6	41.50	41.70	21.5	24,921	0.09%
2022/01/12	205	41.07	173.1	40.90	41.75	31.9	23,659	0.13%	大買/大賣/
2022/01/11	141	41.28	156.5	40.91	39.50	-15.4	21,933	-0.07%	大買/大賣/
2022/01/10	73	40.01	142.2	40.35	41.35	-69.1	19,103	-0.36%	大賣/
2022/01/07	79	37.89	53	37.88	37.60	26.1	17,227	0.15%
2022/01/06	44.6	37.50	31	37.31	36.40	13.6	16,428	0.08%
2022/01/05	37.1	37.60	31	37.02	36.80	6.2	15,923	0.04%
2022/01/04	105.3	38.06	99	38.18	38.10	6.3	15,523	0.04%	大買/
2022/01/03	10	35.57	34.1	36.23	36.35	-24.1	13,411	-0.18%
2021/12/30	1	33.65	4	33.14	33.05	-3	13,340	-0.02%
2021/12/29	3	33.95	8	33.83	33.90	-5	13,430	-0.04%
2021/12/28	3	33.20	4	33.11	32.75	-1	13,471	-0.01%
2021/12/27	0	0.00	3	32.55	32.50	-3	13,611	-0.02%
2021/12/24	11	33.05	18	33.60	32.85	-7	13,761	-0.05%
2021/12/23	2	32.60	0	0.00	32.80	2	13,781	0.01%
2021/12/21	10.1	32.55	0	0.00	32.55	10.1	14,016	0.07%
2021/12/17	0.1	31.85	2	32.35	31.95	-2	14,123	-0.01%
2021/12/16	1	31.95	0	0.00	31.80	1	14,227	0.01%
2021/12/15	1	31.70	1	31.85	31.70	0.1	14,437	0.00%
2021/12/14	11.4	32.01	2	31.63	31.60	9.4	14,834	0.06%
2021/12/13	3	33.03	9.6	32.73	32.65	-6.5	14,934	-0.04%
2021/12/10	0	32.88	0	0.00	33.00	0	15,260	0.00%
2021/12/09	11	33.92	4	33.99	33.10	7	16,279	0.04%
2021/12/08	2.1	32.99	15	33.39	32.65	-13	16,201	-0.08%
2021/12/07	10	32.97	0	0.00	32.95	10	16,271	0.06%
2021/12/06	1.1	32.49	5	32.91	32.30	-3.9	16,354	-0.02%
2021/12/03	0	32.40	0	0.00	32.60	0	16,454	0.00%
2021/12/02	8.1	32.50	11.4	32.60	32.40	-3.3	16,776	-0.02%
2021/12/01	25	33.05	2	33.25	33.05	23	17,888	0.13%
2021/11/30	4	33.10	4	33.08	33.15	0	18,320	0.00%
2021/11/29	7	33.81	10	33.92	33.45	-3	18,520	-0.02%
2021/11/26	3.7	32.16	0	0.00	32.10	3.7	18,889	0.02%
2021/11/25	4.1	33.54	1	34.05	33.25	3.1	19,243	0.02%
2021/11/24	1	33.10	4	33.44	33.45	-3	19,749	-0.02%
2021/11/23	1.1	32.73	0	0.00	32.70	1.1	20,818	0.01%
2021/11/22	1.1	32.74	9	33.48	33.45	-8	21,578	-0.04%
2021/11/19	7.3	33.01	5	32.69	32.90	2.3	22,224	0.01%
2021/11/18	0	33.65	2	34.20	33.70	-2	22,495	-0.01%
2021/11/17	56.5	34.14	45	33.80	33.75	11.5	22,671	0.05%
2021/11/16	1	34.20	2.3	35.09	34.20	-1.3	23,522	-0.01%
2021/11/15	0	0.00	6	34.34	34.00	-6	23,746	-0.03%
2021/11/12	7	34.47	6	34.52	34.20	1	24,047	0.00%
2021/11/11	44	35.73	63	35.79	34.85	-19	25,717	-0.07%
2021/11/10	11	35.85	14	35.94	35.65	-3	26,369	-0.01%
2021/11/09	29	34.67	28	34.65	35.05	1	26,734	0.00%
2021/11/08	38.2	34.76	20	35.29	34.40	18.2	27,686	0.07%
2021/11/05	116	37.26	134	36.39	35.65	-18	28,732	-0.06%	大買/大賣/
2021/11/04	98.2	37.83	65.9	37.95	37.20	32.3	28,543	0.11%
2021/11/03	82.6	38.29	97.4	38.68	38.95	-14.8	28,244	-0.05%
2021/11/02	49	34.23	58.2	34.58	35.45	-9.2	27,566	-0.03%
2021/11/01	99.1	31.75	85	32.16	32.25	14.1	27,002	0.05%
2021/10/29	22	31.79	29	31.17	31.75	-7	26,857	-0.03%
2021/10/28	2.1	30.31	2	30.18	30.05	0.1	26,646	0.00%
2021/10/27	10.1	30.06	10.1	30.11	30.10	0	26,712	0.00%
2021/10/26	22.2	30.83	13	30.75	30.35	9.2	26,767	0.03%
2021/10/25	22	32.71	19.2	31.59	31.60	2.9	26,884	0.01%
2021/10/22	0	0.00	6.3	30.57	30.30	-6.3	27,150	-0.02%
2021/10/21	28	31.84	3	31.37	31.00	25	27,141	0.09%
2021/10/20	0	0.00	0.8	31.00	31.25	-0.8	26,986	0.00%
2021/10/19	0	0.00	2	31.50	31.30	-2	27,047	-0.01%
2021/10/18	2.1	30.40	7	30.46	30.55	-4.9	30,211	-0.02%
2021/10/15	22	30.51	22	30.74	30.45	0	31,144	0.00%
2021/10/14	1	30.35	9	30.67	30.90	-8	32,896	-0.02%
2021/10/13	16	29.63	18	30.02	30.10	-2	34,822	-0.01%
2021/10/12	3.1	29.99	7	30.01	29.95	-3.9	36,209	-0.01%
2021/10/08	26	31.73	7	31.20	31.20	19	37,209	0.05%
2021/10/07	23.1	31.86	25	32.48	32.25	-2	37,286	-0.01%
2021/10/06	3	31.70	2.3	31.11	30.85	0.7	37,253	0.00%
2021/10/05	15	32.49	24	31.20	32.20	-9	37,234	-0.02%
2021/10/04	12.5	30.91	17	31.19	30.50	-4.5	37,099	-0.01%
2021/10/01	14.3	31.75	12.9	32.18	31.55	1.4	37,100	0.00%
2021/09/30	3.1	32.69	6	32.88	33.00	-2.9	37,121	-0.01%
2021/09/29	4.2	32.72	13	32.84	32.00	-8.9	37,187	-0.02%
2021/09/28	11.1	33.53	9	33.76	33.20	2.1	37,300	0.01%
2021/09/27	11.4	34.53	0	0.00	34.25	11.4	37,331	0.03%
2021/09/24	0	0.00	3	35.37	35.30	-3	37,594	-0.01%
2021/09/23	12.3	35.20	11	35.20	35.05	1.3	37,928	0.00%
2021/09/22	3.1	36.70	1	36.00	35.00	2.1	38,245	0.01%
2021/09/17	22.6	38.58	25.9	38.51	37.90	-3.3	38,853	-0.01%
2021/09/16	2.3	38.36	0	0.00	37.75	2.3	40,224	0.01%
2021/09/15	22	37.95	20	38.01	39.10	2.1	41,259	0.00%
2021/09/14	41.1	39.83	29	39.67	39.00	12.1	42,989	0.03%
2021/09/13	1.5	38.25	3	38.23	38.25	-1.5	45,841	0.00%
2021/09/01	0	33.80	4	33.65	33.55	-4	46,673	-0.01%
2021/08/31	1.1	33.91	9	34.02	34.00	-8	48,248	-0.02%
2021/08/30	14	34.93	3	35.08	34.60	11	48,920	0.02%
2021/08/27	17	35.80	10	36.24	35.35	7	48,839	0.01%
2021/08/26	65	37.65	31	36.57	35.70	34	48,728	0.07%
2021/08/25	2.8	35.11	13.2	35.65	36.75	-10.4	48,063	-0.02%
2021/08/24	24.1	34.36	47.6	34.92	33.45	-23.6	47,627	-0.05%
2021/08/23	35.9	34.88	24.2	34.70	34.70	11.7	47,357	0.02%
2021/08/20	2	33.55	11.4	34.04	33.30	-9.4	46,789	-0.02%
2021/08/19	31	35.33	36	35.05	33.80	-5	46,582	-0.01%
2021/08/18	72	35.31	61	35.16	35.50	11	46,071	0.02%
2021/08/17	22	35.74	77.8	35.55	36.35	-55.8	45,109	-0.12%
2021/08/16	71	38.06	29	37.27	36.35	42	44,681	0.09%
2021/08/13	2	40.59	5	40.77	40.35	-3	44,324	-0.01%
2021/08/12	6	39.95	2	40.30	39.85	4	44,104	0.01%
2021/08/11	62	40.47	69	39.93	39.55	-7	44,273	-0.02%
2021/08/10	24	39.19	18	39.70	39.20	6	43,892	0.01%
2021/08/09	28	39.73	2	39.00	40.00	26	44,640	0.06%
2021/08/06	48	40.83	49	41.01	39.60	-1	44,665	0.00%
2021/08/05	44	39.28	43	39.60	38.85	1	43,001	0.00%
2021/08/04	40	41.84	29	42.05	40.80	11	42,131	0.03%
2021/08/03	76	42.27	67	42.26	41.45	9	41,446	0.02%
2021/08/02	66	43.98	30	43.89	41.70	36	40,208	0.09%
2021/07/30	8	44.97	32	45.72	46.30	-24	38,809	-0.06%
2021/07/29	48.3	42.70	40	42.70	42.10	8.3	38,098	0.02%
2021/07/28	59.1	48.03	32	48.93	46.75	27.1	37,348	0.07%
2021/07/27	1	55.00	28	54.73	51.90	-27	36,581	-0.07%
2021/07/26	4	55.65	3	56.20	55.60	1	36,423	0.00%
2021/07/23	13	55.62	18	55.60	55.40	-5	36,330	-0.01%
2021/07/22	9	53.80	11	54.80	54.60	-2	36,343	-0.01%
2021/07/21	32	50.83	7	50.56	52.10	25	36,204	0.07%
2021/07/20	8.2	53.17	9.9	52.50	52.50	-1.8	36,069	0.00%
2021/07/19	19	51.09	29.5	49.98	55.60	-10.5	35,776	-0.03%
2021/07/16	2.1	50.60	2	50.60	50.60	0.1	35,168	0.00%
2021/07/15	2.1	56.20	0	0.00	56.20	2.1	35,181	0.01%
2021/07/14	7.1	62.91	2	63.60	62.40	5.1	35,459	0.01%
2021/07/13	191.6	68.75	216.5	68.71	69.30	-24.9	35,420	-0.07%	大買/大賣/
2021/07/12	39	62.72	71.7	63.84	64.90	-32.7	32,331	-0.10%
2021/07/09	233.3	56.79	221.1	57.64	59.00	12.1	31,420	0.04%	大買/大賣/
2021/07/08	206	55.02	127	55.14	54.60	79	29,681	0.27%	大買/大賣/
2021/07/07	57.4	52.54	47.9	53.12	53.70	9.5	27,785	0.03%
2021/07/06	63	48.07	33.1	47.95	48.90	29.9	26,503	0.11%
2021/07/05	12	42.98	4	43.05	45.00	8	25,605	0.03%
2021/07/02	7	46.14	7.1	46.28	46.75	-0.1	25,442	0.00%
2021/07/01	28	46.25	27.1	46.42	45.70	0.9	25,329	0.00%
2021/06/30	3	41.27	4.4	42.55	43.00	-1.4	25,167	-0.01%
2021/06/29	22	41.21	20	42.75	40.00	2	25,042	0.01%
2021/06/28	22.5	41.75	1.1	42.00	41.95	21.4	24,837	0.09%
2021/06/25	4.2	38.61	16	38.04	38.25	-11.8	24,650	-0.05%
2021/06/24	11.1	35.52	21.5	33.35	35.85	-10.5	24,456	-0.04%
2021/06/23	12.2	34.00	6	34.00	34.00	6.2	24,267	0.03%
2021/06/22	37	37.73	27.8	37.01	37.75	9.2	24,098	0.04%
2021/06/21	23	34.36	24	34.11	34.55	-1	23,693	0.00%
2021/06/18	24	31.28	14.2	30.95	31.45	9.8	23,252	0.04%
2021/06/17	46	28.43	70.4	28.03	28.60	-24.4	22,777	-0.11%
2021/06/16	135	27.94	142.1	28.17	28.50	-7.1	21,933	-0.03%	大買/大賣/
2021/06/15	162	25.21	167	25.77	25.95	-5	20,148	-0.02%	大買/大賣/
2021/06/11	49	23.92	52.5	23.90	23.60	-3.5	19,019	-0.02%
2021/06/10	166.5	23.45	133.5	23.69	23.35	33	16,917	0.20%	大買/大賣/
2021/06/09	21	21.40	31	21.75	22.15	-10	12,985	-0.08%
2021/06/08	69	19.54	37.6	20.30	20.15	31.4	11,996	0.26%
2021/06/07	16	18.03	99.5	18.47	19.15	-83.5	10,330	-0.81%
2021/06/04	6	17.56	2	17.75	17.45	4	9,515	0.04%
2021/06/03	8	18.05	0	0.00	17.85	8	9,430	0.08%
2021/06/02	9	18.02	41	17.79	18.05	-32	9,178	-0.35%
2021/06/01	5	17.15	0	0.00	17.20	5	8,649	0.06%
2021/05/28	0	0.00	2	17.50	17.40	-2	8,528	-0.02%
2021/05/27	12	17.72	12	17.64	17.60	0	8,428	0.00%
2021/05/26	5.2	17.15	0	0.00	17.15	5.2	8,196	0.06%
2021/05/24	41	17.82	35	17.98	17.55	6	7,969	0.08%
2021/05/21	1	17.20	7	17.66	17.40	-6	7,593	-0.08%
2021/05/20	0	0.00	1	17.50	17.10	-1	7,224	-0.01%
2021/05/19	10	17.36	4	17.29	17.20	6	7,018	0.09%
2021/05/18	3	17.57	2	18.03	17.60	1	6,581	0.02%
2021/05/17	15	17.83	12	17.96	18.40	3	5,996	0.05%
2021/05/14	17	16.50	13	16.82	16.75	4	4,869	0.08%
2021/05/13	2	15.65	1	16.10	16.10	1	4,406	0.02%
2021/05/12	2	14.65	0	0.00	14.65	2	4,206	0.05%
2021/05/10	1	16.50	1	16.50	16.50	0	4,015	0.00%
2021/05/04	30	16.85	1	17.05	16.45	29	3,955	0.73%
2021/05/03	3.3	17.24	0	0.00	17.05	3.3	3,894	0.08%
2021/04/28	0	0.00	10	17.68	17.65	-10	3,837	-0.26%
2021/04/27	1	17.35	15	17.35	17.30	-14	3,743	-0.37%
2021/04/26	20	17.30	0	0.00	17.30	20	3,740	0.53%
2021/04/23	122	17.39	120	17.31	17.30	2	3,727	0.05%	大買/大賣/
2021/04/22	5	18.00	5	18.15	17.45	0	3,717	0.00%
2021/04/21	6	17.87	14	17.89	17.90	-8	3,632	-0.22%
2021/04/20	9	18.13	3	18.07	18.00	6	3,559	0.17%
2021/04/19	1	17.25	3	17.25	17.40	-2	3,244	-0.06%
2021/04/16	1	17.30	0	0.00	17.30	1	3,185	0.03%
2021/04/15	2	17.78	54	17.89	17.90	-52	3,041	-1.71%
2021/04/14	4	17.30	3	17.42	17.55	1	2,922	0.03%
2021/04/13	2	17.90	0	0.00	17.80	2	2,864	0.07%
2021/04/12	4	17.68	9	18.01	18.20	-5	2,702	-0.19%
2021/04/09	3	17.43	63	17.45	17.35	-60	2,500	-2.40%
2021/04/07	30	16.90	0	0.00	16.90	30	2,331	1.29%
2021/04/06	13	17.03	0	0.00	16.95	13	2,322	0.56%
2021/04/01	2	17.05	0	0.00	17.00	2	2,336	0.09%
2021/03/30	1	17.20	0	0.00	17.10	1	2,405	0.04%
2021/03/29	15	17.21	0	0.00	17.20	15	2,390	0.63%
2021/03/26	1	17.25	2	17.30	17.25	-1	2,409	-0.04%
2021/03/25	1	17.15	0	0.00	17.15	1	2,417	0.04%
2021/03/24	0	0.00	10	17.10	17.15	-10	2,471	-0.40%
2021/03/22	0	0.00	1	17.20	17.15	-1	2,465	-0.04%
2021/03/19	5	17.10	0	0.00	17.10	5	2,487	0.20%
2021/03/17	1	17.25	8	17.23	17.20	-7	2,571	-0.27%
2021/03/15	0	0.00	0.3	17.10	17.10	-0.3	2,509	-0.01%
2021/03/12	20	17.13	0	0.00	17.05	20	2,535	0.79%
2021/03/11	5	17.15	3.1	17.05	17.15	1.9	2,550	0.07%
2021/03/08	5	16.80	0	0.00	16.75	5	2,550	0.20%
2021/03/03	0	16.80	0	0.00	16.85	0	2,615	0.00%
2021/02/22	1	16.75	0	0.00	16.75	1	2,736	0.04%
2021/02/19	0	0.00	2	16.60	16.65	-2	2,740	-0.07%
2021/02/18	1	16.60	0	0.00	16.60	1	2,781	0.04%
2021/02/03	0.4	16.20	0	0.00	16.30	0.4	2,929	0.01%
2021/02/01	0	0.00	1	15.85	15.85	-1	3,395	-0.03%
2021/01/27	2	16.28	0	0.00	16.30	2	3,810	0.05%
2021/01/26	10	16.35	0	0.00	16.30	10	3,865	0.26%
2021/01/25	0	0.00	1	16.60	16.55	-1	4,162	-0.02%
2021/01/21	2	16.15	1	16.25	16.00	1	4,192	0.02%
2021/01/20	2	16.05	0	0.00	15.95	2	4,184	0.05%
2021/01/19	7	16.36	0	0.00	16.35	7	4,174	0.17%
2021/01/15	2	16.60	0	0.00	16.55	2	4,188	0.05%
2021/01/12	5	16.72	0	0.00	16.65	5	4,221	0.12%
2021/01/11	1	16.85	0	0.00	16.90	1	4,214	0.02%
2021/01/08	1	16.95	2	17.00	17.00	-1	4,411	-0.02%
2021/01/05	10	17.30	0	0.00	17.35	10	4,774	0.21%
2021/01/04	3	17.30	0	0.00	17.30	3	4,774	0.06%
2020/12/28	3	17.20	0	0.00	17.20	3	4,676	0.06%
2020/12/25	2	17.53	5	17.50	17.50	-3	4,625	-0.06%
2020/12/24	0	0.00	2	17.45	17.45	-2	4,591	-0.04%
2020/12/22	0	0.00	3	17.25	16.85	-3	4,588	-0.07%
2020/12/21	2	17.40	1	17.40	17.40	1	4,620	0.02%
2020/12/16	0	0.00	3	17.00	16.95	-3	4,564	-0.07%
2020/12/14	0	0.00	15	17.05	17.20	-15	4,772	-0.31%
2020/12/11	19	16.80	0	0.00	16.65	19	4,720	0.40%
2020/12/07	0	0.00	11	16.80	16.85	-11	4,780	-0.23%
2020/12/04	4	16.83	1	16.85	16.75	3	4,793	0.06%
2020/12/03	2	16.85	0	0.00	16.90	2	4,781	0.04%
2020/12/02	4	16.93	6	17.00	16.90	-2	4,791	-0.04%
2020/12/01	3	17.05	0	0.00	17.00	3	4,824	0.06%
2020/11/27	1	16.95	0	0.00	17.00	1	4,915	0.02%
2020/11/25	6	16.92	10	16.90	16.80	-4	4,990	-0.08%
2020/11/24	11	17.10	0	0.00	17.00	11	4,971	0.22%
2020/11/23	1	17.40	3	17.45	17.35	-2	4,924	-0.04%
2020/11/20	0	0.00	1	17.45	17.45	-1	5,025	-0.02%
2020/11/19	2	17.33	0	0.00	17.35	2	5,294	0.04%
2020/11/18	3	17.37	0	0.00	17.35	3	5,359	0.06%
2020/11/17	3	17.22	0	0.00	17.25	3	5,357	0.06%
2020/11/16	5	17.39	0	0.00	17.35	5	5,409	0.09%
2020/11/13	1	17.35	0	0.00	17.45	1	5,442	0.02%
2020/11/12	2	17.33	0	0.00	17.25	2	5,438	0.04%
2020/11/11	4.2	17.48	0	0.00	17.35	4.2	5,426	0.08%
2020/11/10	2	17.68	0	0.00	17.70	2	5,350	0.04%
2020/11/09	10	17.45	198	17.77	18.20	-188	5,196	-3.62%	大賣/鉅額交易
2020/11/06	1	17.70	5	17.76	17.45	-4	4,885	-0.08%
2020/11/05	3	17.55	214	17.65	17.85	-211	4,739	-4.45%	大賣/鉅額交易
2020/11/03	1	17.10	0	0.00	17.20	1	4,638	0.02%
2020/11/02	48	17.47	53	17.17	17.20	-5	4,600	-0.11%
2020/10/30	0	0.00	11	16.92	16.70	-11	4,303	-0.26%
2020/10/23	1	16.90	6	16.96	16.75	-5	4,249	-0.12%
2020/10/22	0	0.00	5	16.80	16.80	-5	4,258	-0.12%
2020/10/16	11	16.95	0	0.00	16.45	11	4,255	0.26%
2020/10/15	2	16.75	5	16.20	17.10	-3	4,084	-0.07%
2020/10/14	0	0.00	5	16.15	16.05	-5	3,773	-0.13%
2020/10/13	1	15.80	0	0.00	15.85	1	3,839	0.03%
2020/10/12	10	15.55	3	15.50	15.55	7	3,905	0.18%
2020/10/08	3	15.70	0	0.00	15.75	3	4,013	0.07%
2020/10/06	0	0.00	3	15.80	15.80	-3	4,262	-0.07%
2020/09/30	3	15.50	0	0.00	15.55	3	4,456	0.07%
2020/09/25	0	0.00	3	15.30	15.35	-3	4,846	-0.06%
2020/09/24	10	15.81	8	15.48	15.45	2	5,227	0.04%
2020/09/23	9	15.90	0	0.00	15.95	9	5,783	0.16%
2020/09/22	0	0.00	4	16.25	16.25	-4	5,784	-0.07%
2020/09/21	17	16.57	11	16.49	16.40	6	5,820	0.10%
2020/09/18	14	16.94	4	16.99	16.65	10	5,810	0.17%
2020/09/17	12	16.50	0	0.00	16.50	12	5,717	0.21%
2020/09/16	3	16.30	2	16.25	16.20	1	5,684	0.02%
2020/09/15	0	0.00	10	16.20	16.15	-10	5,690	-0.18%
2020/09/14	10	16.38	7	16.28	16.30	3	5,739	0.05%
2020/09/11	3	16.35	12	16.31	16.15	-9	5,808	-0.15%
2020/09/10	3	16.30	24	16.23	16.00	-21	5,804	-0.36%
2020/09/09	5	15.81	3	15.85	15.80	2	5,840	0.03%
2020/09/08	1	15.95	0	0.00	16.00	1	5,855	0.02%
2020/09/07	2	16.08	16	16.12	15.95	-14	5,909	-0.24%
2020/09/04	0	0.00	1	16.05	16.10	-1	6,053	-0.02%
2020/09/03	1	16.50	0	0.00	16.35	1	6,069	0.02%
2020/09/02	0	0.00	3	16.55	16.60	-3	6,117	-0.05%
2020/09/01	0	0.00	1	16.55	16.35	-1	6,109	-0.02%
2020/08/31	0	0.00	2	16.35	16.25	-2	6,138	-0.03%
2020/08/28	5	16.08	3	16.18	16.20	2	6,156	0.03%
2020/08/27	2	16.05	0	0.00	16.00	2	6,286	0.03%
2020/08/26	44	16.30	8	16.43	16.20	36	6,542	0.55%
2020/08/25	29	16.27	7	16.52	16.65	22	6,454	0.34%
2020/08/21	0	0.00	5	15.70	15.60	-5	6,248	-0.08%
2020/08/20	7	15.24	1	15.30	15.40	6	6,313	0.10%
2020/08/19	1	16.05	0	0.00	16.00	1	6,380	0.02%
2020/08/18	1	16.05	0	0.00	16.00	1	6,404	0.02%
2020/08/14	0	0.00	2	15.75	15.70	-2	6,647	-0.03%
2020/08/13	1	15.75	1	15.75	15.75	0	6,752	0.00%
2020/08/12	2	15.83	1	15.75	15.85	1	6,946	0.01%
2020/08/11	3	15.95	1	15.85	15.85	2	7,281	0.03%
2020/08/10	1	16.00	9	15.91	15.95	-8	8,061	-0.10%
2020/08/05	8	15.60	0	0.00	15.65	8	9,837	0.08%
2020/07/29	0	0.00	28	15.04	15.25	-28	10,805	-0.26%
2020/07/28	18	14.95	0	0.00	14.70	18	10,861	0.17%
2020/07/24	1	15.40	0	0.00	15.30	1	10,938	0.01%
2020/07/23	0	0.00	12	15.75	15.70	-12	10,946	-0.11%
2020/07/22	3	15.85	3	16.00	15.85	0	11,124	0.00%
2020/07/21	0	0.00	3	15.80	15.75	-3	11,209	-0.03%
2020/07/20	1	15.75	0	0.00	15.65	1	11,208	0.01%
2020/07/17	3	16.15	4	16.25	15.95	-1	11,159	-0.01%
2020/07/16	8	16.33	10	16.55	16.25	-2	11,111	-0.02%
2020/07/15	13	17.29	5	17.35	17.20	8	11,045	0.07%
2020/07/14	0	0.00	1	17.60	17.55	-1	10,995	-0.01%
2020/07/13	15	17.48	1	17.70	17.70	14	10,934	0.13%
2020/07/10	1	17.05	1	17.05	17.00	0	11,024	0.00%
2020/07/09	2	17.45	1	17.50	17.40	1	10,975	0.01%
2020/07/08	11	17.73	62	17.73	17.60	-51	11,079	-0.46%
2020/07/07	3	17.55	9	17.67	17.60	-6	11,074	-0.05%
2020/07/06	6	17.93	10	17.92	17.95	-4	10,953	-0.04%
2020/07/03	24	17.78	12	17.77	17.55	12	10,785	0.11%
2020/07/02	5	16.83	215	17.76	17.80	-210	10,372	-2.02%	大賣/鉅額交易
2020/06/30	0	0.00	5	16.20	16.10	-5	9,700	-0.05%
2020/06/29	4	15.80	12	15.80	15.85	-8	9,651	-0.08%
2020/06/24	8	15.92	10	15.93	15.85	-2	9,629	-0.02%
2020/06/23	10	15.90	1	15.90	15.90	9	9,570	0.09%
2020/06/22	5	16.05	16	16.22	16.10	-11	9,603	-0.11%
2020/06/19	25	16.19	11	16.45	16.15	14	9,611	0.15%
2020/06/18	10	16.30	9	16.26	16.35	1	9,566	0.01%
2020/06/17	6	16.14	20	16.25	16.10	-14	9,491	-0.15%
2020/06/16	20	16.05	3	16.27	16.10	17	9,457	0.18%
2020/06/12	0	0.00	4	15.50	15.55	-4	9,420	-0.04%
2020/06/11	6	16.04	0	0.00	15.75	6	9,399	0.06%
2020/06/09	3	16.10	5	16.10	16.00	-2	9,269	-0.02%
2020/06/08	9	15.97	12	16.00	16.05	-3	9,227	-0.03%
2020/06/05	11	15.84	0	0.00	15.80	11	9,221	0.12%
2020/06/04	16	16.05	0	0.00	15.90	16	9,304	0.17%
2020/06/03	9	16.12	10	16.25	16.00	-1	9,287	-0.01%
2020/06/02	15	16.56	8	16.28	16.30	7	9,129	0.08%
2020/05/28	2	15.75	0	0.00	15.55	2	8,738	0.02%
2020/05/27	7	15.99	0	0.00	15.70	7	8,731	0.08%
2020/05/26	7	15.75	7	16.04	15.95	0	8,758	0.00%
2020/05/25	1	15.60	15	15.45	15.60	-14	8,635	-0.16%
2020/05/22	7	15.86	4	15.73	15.55	3	8,610	0.03%
2020/05/21	15	15.40	0	0.00	15.60	15	8,558	0.18%
2020/05/20	3	15.80	0	0.00	15.70	3	8,524	0.04%
2020/05/19	15	15.98	4	15.95	15.75	11	8,516	0.13%
2020/05/18	15	15.50	6	15.58	15.55	9	8,593	0.10%
2020/05/15	23	16.34	56	16.53	15.75	-33	8,990	-0.37%
2020/05/14	210	17.84	13	17.79	17.45	197	8,293	2.38%	大買/鉅額交易
2020/05/13	159	18.56	16	18.14	17.90	143	7,864	1.82%	大買/鉅額交易
2020/05/12	273	17.36	21	17.42	17.40	252	6,924	3.64%	大買/鉅額交易
2020/05/11	3	16.47	23	16.51	16.55	-20	6,382	-0.31%
2020/05/08	4	15.00	5	15.07	15.05	-1	6,017	-0.02%
2020/05/07	9	15.00	13	15.01	15.10	-4	5,821	-0.07%
2020/05/06	9	14.51	2	14.73	14.60	7	5,649	0.12%
2020/05/05	1	14.10	59	14.02	14.00	-58	5,461	-1.06%
2020/05/04	3	12.97	3	13.45	13.45	0	5,317	0.00%
2020/04/30	40	13.63	1	13.40	13.25	39	5,214	0.75%
2020/04/29	1	13.10	0	0.00	13.10	1	5,079	0.02%
2020/04/28	24	13.28	0	0.00	13.05	24	5,051	0.48%
2020/04/27	1.5	13.15	1	12.95	13.30	0.5	4,986	0.01%
2020/04/24	0	0.00	1	12.50	12.55	-1	4,781	-0.02%
2020/04/22	1	11.90	4	12.15	12.25	-3	4,614	-0.07%
2020/04/21	8	12.32	0	0.00	12.00	8	4,576	0.17%
2020/04/17	1	12.10	0	0.00	12.10	1	4,465	0.02%
2020/04/15	0.5	12.40	39	12.32	12.45	-38.5	4,350	-0.89%
2020/04/14	2	11.88	2	11.98	11.85	0	4,120	0.00%
2020/04/13	32	11.83	3	11.92	11.85	29	4,060	0.71%
2020/04/08	1	10.40	0	0.00	10.60	1	3,775	0.03%
2020/04/06	1	10.00	18	10.06	10.20	-17	3,740	-0.45%
2020/03/31	2	10.15	0	0.00	10.00	2	3,763	0.05%
2020/03/30	3	10.00	1	10.10	10.10	2	4,006	0.05%
2020/03/26	15	10.43	0	0.00	10.40	15	4,200	0.36%
2020/03/23	0	0.00	5	9.65	9.54	-5	4,283	-0.12%
2020/03/20	2	10.00	8	9.99	10.00	-6	4,271	-0.14%
2020/03/19	0	0.00	2	9.18	9.30	-2	4,231	-0.05%
2020/03/13	5	10.60	0	0.00	11.05	5	3,995	0.13%
2020/03/12	5	11.40	0	0.00	11.50	5	3,924	0.13%
2020/03/11	1	12.00	4	12.30	11.90	-3	3,842	-0.08%
2020/03/10	11	12.02	5	11.95	12.20	6	3,761	0.16%
2020/03/06	0	0.00	5	11.85	11.80	-5	3,517	-0.14%
2020/03/02	0	0.00	2	11.75	11.80	-2	3,427	-0.06%
2020/02/27	0	0.00	5	12.35	11.85	-5	3,363	-0.15%
2020/02/25	1	11.90	9	11.95	12.05	-8	3,198	-0.25%
2020/02/24	5	12.25	0	0.00	12.15	5	3,125	0.16%
2020/02/21	12	12.50	0	0.00	12.40	12	3,030	0.40%
2020/02/20	2	12.73	30	12.67	12.75	-28	2,905	-0.96%
2020/02/19	8	12.58	7	12.48	12.60	1	2,780	0.04%
2020/02/18	29	12.51	30	12.35	12.65	-1	2,495	-0.04%
2020/02/17	20	11.30	11	11.20	11.50	9	1,754	0.51%
2020/02/14	1	10.75	0	0.00	10.95	1	1,619	0.06%
2020/02/13	2	10.65	0	0.00	10.65	2	1,601	0.12%
2020/02/12	0	0.00	6	10.65	10.60	-6	1,601	-0.37%
2020/02/11	6	10.70	0	0.00	10.65	6	1,604	0.37%
2020/02/10	1	10.35	0	0.00	10.30	1	1,675	0.06%
2020/01/30	0	0.00	1	10.25	10.20	-1	1,673	-0.06%
2020/01/20	0	0.00	13	10.90	10.85	-13	1,638	-0.79%
2020/01/16	0	0.00	26	10.79	10.80	-26	1,644	-1.58%
2020/01/14	0	0.00	5	10.80	10.80	-5	1,637	-0.31%
2020/01/10	0	0.00	41	10.85	10.75	-41	1,635	-2.51%
2020/01/09	2	10.85	20	10.86	10.80	-18	1,618	-1.11%
2020/01/08	1	10.75	0	0.00	10.65	1	1,619	0.06%
2020/01/03	0	0.00	17	11.12	11.00	-17	1,593	-1.07%
2019/12/31	0	0.00	3	11.30	11.30	-3	1,561	-0.19%
2019/12/30	0	0.00	21	11.30	11.25	-21	1,571	-1.34%
2019/12/26	9	11.44	0	0.00	11.45	9	1,588	0.57%
2019/12/25	9	11.32	0	0.00	11.45	9	1,534	0.59%
2019/12/24	0	0.00	1	11.35	11.15	-1	1,277	-0.08%
2019/12/20	2	11.40	2	11.90	11.90	0	1,067	0.00%
2019/12/19	0.6	10.75	24	10.60	10.85	-23.4	882	-2.65%
2019/12/18	0	0.00	5	10.50	10.55	-5	876	-0.57%
2019/12/17	0.2	10.40	15	10.50	10.50	-14.8	870	-1.70%
2019/12/09	0	0.00	30	10.29	10.25	-30	851	-3.53%
2019/11/28	0	0.00	1	10.30	10.25	-1	1,009	-0.10%
2019/11/20	0	0.00	30	10.20	10.20	-30	1,016	-2.95%
2019/11/14	0	0.00	5	10.20	10.15	-5	1,017	-0.49%
2019/11/12	0	0.00	5	10.35	10.35	-5	1,016	-0.50%
2019/11/07	5	10.65	7	10.73	10.75	-2	1,085	-0.18%
2019/11/06	5	10.37	2	10.45	10.60	3	990	0.30%
2019/10/28	0	0.00	23	10.31	10.35	-23	1,004	-2.29%
2019/10/24	2	10.48	0	0.00	10.40	2	1,010	0.20%
2019/10/14	2	10.35	0	0.00	10.35	2	1,112	0.18%
2019/10/09	0	0.00	4	10.30	10.35	-4	1,131	-0.35%
2019/10/02	0	0.00	7	10.70	10.70	-7	1,198	-0.58%
2019/09/26	3	10.70	0	0.00	10.70	3	1,191	0.25%
2019/09/17	0	0.00	6	10.55	10.60	-6	1,142	-0.53%
2019/09/16	0	0.00	2	10.60	10.65	-2	1,154	-0.17%
2019/09/10	1	10.50	0	0.00	10.65	1	1,198	0.08%
2019/09/05	46	10.82	34	10.71	10.65	12	1,285	0.93%
2019/09/02	7	10.05	0	0.00	10.05	7	1,181	0.59%
2019/08/21	10	9.85	0	0.00	9.95	10	1,216	0.82%
2019/08/06	0	0.00	6	9.72	9.77	-6	1,108	-0.54%
2019/08/05	2	9.90	0	0.00	9.88	2	1,139	0.18%
2019/07/31	0	0.00	10	10.25	10.25	-10	1,127	-0.89%
2019/07/29	0.2	10.20	0	0.00	10.25	0.2	1,134	0.02%
2019/07/26	0	0.00	6	10.30	10.35	-6	1,127	-0.53%
2019/07/25	0	10.30	0	0.00	10.35	0	1,133	0.00%
2019/07/18	2	10.50	0	0.00	10.45	2	1,102	0.18%
2019/07/16	29	10.60	21.2	10.60	10.65	7.8	1,113	0.70%
2019/07/12	2	10.45	0	0.00	10.50	2	1,083	0.18%
2019/07/11	0	0.00	1.6	10.63	10.60	-1.6	1,065	-0.15%
2019/07/09	4	10.95	5	11.00	10.95	-1	1,039	-0.10%
2019/07/08	5	11.05	0	0.00	11.10	5	1,029	0.49%
2019/07/03	1	11.15	0	0.00	11.10	1	1,101	0.09%
2019/07/01	0	0.00	0	11.15	11.20	0	1,131	0.00%
2019/06/28	5	11.25	0	0.00	11.20	5	1,140	0.44%
2019/06/26	5	11.28	0	0.00	11.25	5	1,179	0.42%
2019/06/24	2	11.40	0	0.00	11.45	2	1,328	0.15%
2019/06/21	0	0.00	0.1	11.45	11.45	-0.1	1,351	0.00%
2019/06/18	2	11.50	0	0.00	11.45	2	1,337	0.15%
2019/06/03	0.2	12.10	0	0.00	12.20	0.2	1,294	0.02%
2019/05/30	2	12.45	0	0.00	12.20	2	1,320	0.15%
2019/05/17	10	11.85	0	0.00	11.85	10	1,468	0.68%
2019/05/13	18	11.86	0	0.00	11.90	18	1,486	1.21%
2019/05/09	2	12.60	0	0.00	12.35	2	1,481	0.13%
2019/05/02	0	0.00	1	12.50	12.55	-1	1,479	-0.07%
2019/04/30	7	12.41	0	0.00	12.45	7	1,481	0.47%
2019/04/25	0	0.00	1	12.35	12.35	-1	1,505	-0.07%
2019/04/24	1	12.40	0	0.00	12.30	1	1,508	0.07%
2019/04/23	0	0.00	2	12.40	12.30	-2	1,511	-0.13%
2019/04/22	6	12.38	0	0.00	12.30	6	1,505	0.40%
2019/04/19	0	0.00	1	12.50	12.45	-1	1,499	-0.07%
2019/04/18	8	12.51	4	12.45	12.40	4	1,511	0.26%
2019/04/17	1	12.75	0	0.00	12.75	1	1,485	0.07%
2019/04/15	5	12.85	0	0.00	12.80	5	1,474	0.34%
2019/04/08	1	12.90	1	12.90	12.90	0	1,434	0.00%
2019/04/01	15	13.10	0	0.00	13.10	15	1,418	1.06%
2019/03/28	24	13.23	0	0.00	13.05	24	1,409	1.70%
2019/03/27	0	0.00	2.2	13.48	13.30	-2.2	1,441	-0.15%
2019/03/26	0	0.00	1	12.90	13.45	-1	1,336	-0.07%
2019/03/25	0	0.00	4	12.88	12.90	-4	1,435	-0.28%
2019/03/21	0	0.00	4	12.98	12.90	-4	1,683	-0.24%
2019/03/20	0	0.00	4	13.00	12.90	-4	1,774	-0.23%
2019/03/19	0	0.00	4	13.03	13.00	-4	1,799	-0.22%
2019/03/18	0	0.00	5	13.00	12.95	-5	1,844	-0.27%
2019/03/15	0	0.00	5	12.90	12.85	-5	1,807	-0.28%
2019/03/14	0	0.00	3	12.95	12.90	-3	1,798	-0.17%
2019/03/13	3	12.90	0	0.00	12.90	3	1,822	0.16%
2019/03/12	7	12.90	0	0.00	12.95	7	1,840	0.38%
2019/03/08	2	12.95	0	0.00	12.95	2	1,863	0.11%
2019/03/07	1	13.00	0.1	12.95	12.95	0.9	1,872	0.05%
2019/03/04	0	0.00	10	12.95	13.05	-10	1,972	-0.51%
2019/02/26	5	13.00	0	0.00	13.00	5	1,993	0.25%
2019/02/25	36	13.04	0	0.00	13.05	36	2,014	1.79%
2019/02/22	1	13.05	0	0.00	13.10	1	2,040	0.05%
2019/02/21	7	13.12	0	0.00	13.05	7	2,166	0.32%
2019/02/20	0	0.00	10	13.35	13.20	-10	2,328	-0.43%
2019/02/19	1	13.10	0	0.00	13.10	1	2,328	0.04%
2019/02/18	19	12.94	6	12.98	13.15	13	2,373	0.55%
2019/02/14	10	13.18	0	0.00	13.15	10	2,444	0.41%
2019/02/13	0	0.00	5	13.15	13.15	-5	2,462	-0.20%
2019/02/11	5	13.10	0	0.00	13.05	5	2,518	0.20%
2019/01/30	10.1	13.25	0	0.00	13.20	10.1	2,510	0.40%
2019/01/29	0	13.20	0	0.00	13.20	0	2,540	0.00%
2019/01/25	0.2	13.15	0	0.00	13.25	0.2	2,616	0.01%
2019/01/24	1	13.25	0	0.00	13.25	1	2,689	0.04%
2019/01/22	5	13.21	0	0.00	13.20	5	2,882	0.17%
2019/01/21	0	0.00	1	13.30	13.30	-1	2,931	-0.03%
2019/01/17	5	13.20	0	0.00	13.25	5	2,993	0.17%
2019/01/16	37	13.23	0	0.00	13.15	37	3,053	1.21%
2019/01/15	17	13.29	0	0.00	13.25	17	3,081	0.55%
2019/01/09	1	13.35	0	0.00	13.35	1	3,747	0.03%
2019/01/07	1	13.25	0	0.00	13.25	1	4,088	0.02%
2019/01/04	2	13.30	0	0.00	13.25	2	4,125	0.05%
2018/12/28	0	0.00	1	13.20	13.30	-1	4,192	-0.02%
2018/12/27	1	13.25	0	0.00	13.15	1	4,233	0.02%
2018/12/26	0	0.00	0	13.05	13.05	0	4,242	0.00%
2018/12/25	2	13.10	0	0.00	13.20	2	4,282	0.05%
2018/12/22	0	0.00	1	13.35	13.35	-1	4,257	-0.02%
2018/12/21	3	13.22	0	0.00	13.25	3	4,261	0.07%
2018/12/20	45	13.38	0	0.00	13.30	45	4,247	1.06%
2018/12/19	2	13.65	1	13.55	13.55	1	4,263	0.02%
2018/12/18	27	13.78	0	0.00	13.60	27	4,242	0.64%
2018/12/17	8	14.54	14	14.47	14.55	-6	4,124	-0.15%
2018/12/14	0	0.00	10	14.20	14.20	-10	3,983	-0.25%
2018/12/13	15	14.14	4	14.15	13.80	11	3,897	0.28%
2018/12/11	4	13.95	0	13.60	13.70	4	3,783	0.11%
2018/12/10	0	0.00	4	13.35	13.30	-4	3,746	-0.11%
2018/12/07	1	13.45	0	0.00	13.45	1	3,748	0.03%
2018/12/04	5	13.90	0	0.00	13.90	5	3,748	0.13%
2018/11/30	10	13.85	0	0.00	13.85	10	3,746	0.27%
2018/11/29	6	13.80	0	0.00	13.70	6	3,743	0.16%
2018/11/27	14	13.99	0	0.00	13.85	14	3,723	0.38%
2018/11/26	6	13.75	0	0.00	13.60	6	3,650	0.16%
2018/11/20	10	14.35	0	0.00	14.15	10	3,694	0.27%
2018/11/15	0	0.00	6	13.60	13.55	-6	3,504	-0.17%
2018/11/14	3	13.88	5	14.00	14.00	-2	3,462	-0.06%
2018/11/12	3	13.70	0	0.00	13.70	3	3,327	0.09%
2018/11/07	5	13.55	0	0.00	13.55	5	3,430	0.15%
2018/11/02	0	0.00	2	13.80	13.80	-2	3,455	-0.06%
2018/10/25	0	0.00	19	12.86	13.10	-19	3,168	-0.60%
2018/10/24	10	13.60	0	0.00	13.30	10	3,157	0.32%
2018/10/23	1	13.80	0	0.00	13.80	1	3,108	0.03%
2018/10/22	4	13.90	1	14.10	13.90	3	3,110	0.10%
2018/10/19	3	14.10	2	14.03	14.00	1	3,204	0.03%
2018/10/18	10	14.00	16	13.79	14.40	-6	3,094	-0.19%
2018/10/16	13	13.34	0	0.00	13.25	13	2,719	0.48%
2018/10/15	5	12.80	0	0.00	12.65	5	2,523	0.20%
2018/10/12	5	12.05	0	0.00	12.10	5	2,516	0.20%
2018/10/11	3	11.45	0	0.00	11.45	3	2,510	0.12%
2018/10/08	0	12.65	0	0.00	12.65	0	2,496	0.00%
2018/10/05	0	0.00	13	12.93	12.75	-13	2,516	-0.52%
2018/09/18	0.1	14.30	0	0.00	14.30	0.1	2,650	0.00%
2018/08/31	7	14.82	1	15.00	15.00	6	3,040	0.20%
2018/08/29	6	15.01	0	0.00	15.00	6	3,186	0.19%
2018/08/27	1	14.70	0	0.00	14.70	1	3,267	0.03%
2018/08/24	2	14.65	0	0.00	14.65	2	3,306	0.06%
2018/08/15	2	14.80	0	0.00	14.60	2	3,744	0.05%
2018/08/14	0.1	15.10	0	0.00	15.15	0.1	3,688	0.00%
2018/08/09	0.1	14.90	0	0.00	15.00	0.1	3,656	0.00%
2018/08/06	0	0.00	4	14.95	14.90	-4	3,906	-0.10%
2018/08/01	1	14.85	0	0.00	14.85	1	4,099	0.02%
2018/07/31	1	15.30	0	0.00	14.85	1	4,151	0.02%
2018/07/27	1	15.10	1	15.05	15.10	0	4,317	0.00%
2018/07/25	0.2	14.75	0	0.00	14.85	0.2	4,212	0.00%
2018/07/24	0	0.00	1	13.70	13.65	-1	4,231	-0.02%
2018/07/23	2.6	14.13	0	0.00	13.85	2.6	4,259	0.06%
2018/07/10	1	13.20	0	0.00	13.40	1	4,313	0.02%
2018/07/03	0	0.00	1.8	12.90	13.00	-1.8	4,567	-0.04%
2018/07/02	1	12.90	0	0.00	12.90	1	4,943	0.02%
2018/06/25	0	13.10	3	13.22	13.20	-3	5,337	-0.06%
2018/06/22	0	0.00	2	13.30	13.25	-2	5,441	-0.04%
2018/06/20	0	0.00	2	13.45	13.30	-2	5,620	-0.04%
2018/06/19	0	0.00	4	13.25	13.25	-4	5,967	-0.07%
2018/06/11	1	13.40	0	0.00	13.35	1	6,883	0.01%
2018/06/07	0	0.00	14	13.26	13.30	-14	6,901	-0.20%
2018/06/01	1	13.30	18	13.31	13.35	-17	7,274	-0.23%
2018/05/30	0	0.00	2	13.20	13.40	-2	7,388	-0.03%
2018/05/29	0	0.00	3	13.40	13.40	-3	7,437	-0.04%
2018/05/28	2	13.55	2	13.83	13.55	0	7,573	0.00%
2018/05/18	10	14.15	0	0.00	14.15	10	7,657	0.13%
2018/05/09	1	14.05	0	0.00	14.05	1	7,506	0.01%
2018/05/07	0	0.00	3	14.37	14.10	-3	7,519	-0.04%
2018/05/04	1	14.35	0	0.00	14.50	1	7,452	0.01%
2018/05/02	3	14.20	0	0.00	14.15	3	7,332	0.04%
2018/04/26	2	13.55	0	0.00	13.55	2	7,124	0.03%
2018/04/25	13	13.88	0	0.00	13.90	13	7,113	0.18%
2018/04/24	3	13.60	3	13.80	13.95	0	7,126	0.00%
2018/04/19	10	13.39	5	13.65	13.50	5	7,125	0.07%
2018/04/13	1	13.50	0	0.00	13.45	1	7,362	0.01%
2018/04/12	4	13.99	0	0.00	13.70	4	7,371	0.05%
2018/04/11	8	13.88	1	13.90	13.90	7	7,300	0.10%
2018/04/03	17	13.83	73	13.59	13.45	-56	7,306	-0.77%
2018/04/02	19	15.31	17	15.05	14.90	2	7,031	0.03%
2018/03/31	0	15.00	0	0.00	15.10	0	7,022	0.00%
2018/03/28	10	15.00	0	0.00	14.90	10	6,937	0.14%
2018/03/27	65	14.89	0	0.00	15.10	65	6,874	0.95%
2018/03/26	10	14.95	0	0.00	14.75	10	6,783	0.15%
2018/03/23	0	0.00	58	14.52	14.65	-58	6,863	-0.85%
2018/03/22	33	15.13	30	14.96	14.90	3	6,925	0.04%
2018/03/21	60	15.15	3	15.33	15.45	57	6,574	0.87%
2018/03/20	0	0.00	49	14.46	14.05	-49	5,967	-0.82%
2018/03/19	0	0.00	27	14.78	14.70	-27	5,815	-0.46%
2018/03/16	14	14.80	0	0.00	14.70	14	5,778	0.24%
2018/03/15	0	0.00	4	14.66	14.65	-4	5,752	-0.07%
2018/03/14	16	14.85	13	14.55	14.70	3	5,719	0.05%
2018/03/13	15	14.57	19	14.61	14.65	-4	5,651	-0.07%
2018/03/12	5	14.10	26	14.49	14.50	-21	5,591	-0.38%
2018/03/09	15	13.97	0.1	13.90	13.90	14.9	5,443	0.27%
2018/03/08	23	13.96	4	14.14	14.25	19	5,308	0.36%
2018/03/06	0	0.00	3	13.75	13.45	-3	5,185	-0.06%
2018/02/22	50	12.60	3	12.00	12.65	47	4,747	0.99%
2018/02/08	0	0.00	5	11.15	11.20	-5	4,424	-0.11%
2018/02/06	12	10.78	2	10.55	10.85	10	4,401	0.23%
2018/01/30	0	0.00	40	11.15	11.15	-40	4,220	-0.95%
2018/01/25	40	11.40	0	0.00	11.20	40	5,096	0.78%
2018/01/22	0	0.00	3	11.05	11.05	-3	5,063	-0.06%
2018/01/19	0	0.00	0	11.05	11.15	0	5,039	0.00%
2018/01/17	0	0.00	0.4	11.55	11.65	-0.4	4,949	-0.01%
2018/01/16	0	0.00	10	11.35	11.30	-10	4,880	-0.20%
2018/01/15	0	0.00	20	11.40	11.35	-20	4,838	-0.41%
2018/01/12	2	11.50	0	0.00	11.65	2	4,763	0.04%
2018/01/11	9	11.52	3	11.30	11.80	6	4,659	0.13%
2018/01/10	0	0.00	20	10.80	10.80	-20	4,385	-0.46%
2018/01/08	0	0.00	30	10.90	10.75	-30	4,237	-0.71%
2018/01/05	0	0.00	9	11.00	10.95	-9	4,170	-0.22%
2018/01/02	23	10.95	0	0.00	11.10	23	3,989	0.58%