台聚 (1304)-元大-高雄券商分點個股進出

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

台聚

(1304)

可現股當沖

股價
13.35
漲跌
--
漲幅
0.00%
成交量
665張
產業
上市塑膠類股
802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

台聚 (1304)籌碼相關－元大-高雄券商分點個股進出

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-高雄券商分點個股進出
元大-高雄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	10	13.43	0	0.00	13.35	10	2,061	0.49%
2024/11/19	1	13.45	0	0.00	13.55	1	2,089	0.05%
2024/11/18	3	13.75	5	13.66	13.70	-2	2,092	-0.10%
2024/11/15	0	0.00	2	13.55	13.45	-2	2,087	-0.10%
2024/11/14	2	13.25	0	0.00	13.20	2	2,086	0.10%
2024/11/12	4.2	13.72	0	0.00	13.70	4.2	2,090	0.20%
2024/11/11	5	13.94	0	0.00	13.95	5	2,110	0.24%
2024/11/08	0	0.00	1	14.30	14.40	-1	2,105	-0.05%
2024/11/07	3	14.55	3	14.57	14.50	0	2,133	0.00%
2024/11/06	6	14.37	0	0.00	14.25	6	2,121	0.28%
2024/11/04	3	14.15	0	0.00	14.15	3	2,219	0.14%
2024/11/01	0	0.00	2.2	14.40	14.50	-2.2	2,344	-0.09%
2024/10/30	0.3	14.15	0	0.00	14.00	0.3	2,358	0.01%
2024/10/29	3	14.15	0	0.00	14.15	3	2,394	0.13%
2024/10/28	1	14.40	0	0.00	14.45	1	2,399	0.04%
2024/10/22	2	14.25	0	0.00	14.30	2	2,572	0.08%
2024/10/17	0	0.00	2	14.75	14.65	-2	2,913	-0.07%
2024/10/15	1	14.55	0	0.00	14.40	1	3,011	0.03%
2024/10/14	4	14.56	0	0.00	14.55	4	3,156	0.13%
2024/10/11	2.2	14.80	0	0.00	14.60	2.2	3,413	0.06%
2024/10/09	9	14.71	0	0.00	14.80	9	3,414	0.26%
2024/10/08	0	0.00	1	15.40	15.35	-1	3,376	-0.03%
2024/10/01	0	0.00	1	15.80	16.25	-1	3,534	-0.03%
2024/09/27	1.4	16.31	7	16.10	16.30	-5.6	3,513	-0.16%
2024/09/26	0	0.00	3	15.65	15.40	-3	3,347	-0.09%
2024/09/25	1	15.50	7	15.54	15.70	-6	3,336	-0.18%
2024/09/23	3	15.65	0	0.00	15.50	3	3,307	0.09%
2024/09/20	1	15.55	8	15.53	15.55	-7	3,292	-0.21%
2024/09/19	6	15.26	4	15.24	15.40	2	3,267	0.06%
2024/09/18	0	0.00	11	15.11	15.30	-11	3,273	-0.34%
2024/09/16	8	14.98	8	14.81	15.05	0	3,275	0.00%
2024/09/13	0	0.00	5	14.17	14.40	-5	3,213	-0.16%
2024/09/12	0	0.00	1	13.70	13.70	-1	3,164	-0.03%
2024/09/10	4	13.34	0	0.00	13.30	4	3,158	0.13%
2024/09/09	1	13.35	0	0.00	13.60	1	3,146	0.03%
2024/09/06	10	13.58	0	0.00	13.75	10	3,131	0.32%
2024/09/05	2	13.80	0	0.00	13.85	2	3,123	0.06%
2024/09/04	6	13.53	0	0.00	13.70	6	3,121	0.19%
2024/09/03	7	14.57	0	0.00	14.55	7	3,108	0.23%
2024/08/30	0	0.00	2.6	15.02	15.00	-2.6	3,181	-0.08%
2024/08/28	0	15.05	0	0.00	15.05	0	3,215	0.00%
2024/08/26	0	0.00	3	15.25	15.10	-3	3,240	-0.09%
2024/08/22	0	0.00	1	14.95	14.95	-1	3,264	-0.03%
2024/08/21	0	0.00	1	14.65	14.60	-1	3,280	-0.03%
2024/08/19	0	0.00	0	14.80	14.85	0	3,303	0.00%
2024/08/16	0	0.00	1	14.95	14.80	-1	3,301	-0.03%
2024/08/15	1	14.65	0	0.00	14.75	1	3,326	0.03%
2024/08/12	2.3	14.66	0	0.00	14.65	2.3	3,342	0.07%
2024/08/09	2	14.50	0	0.00	14.45	2	3,354	0.06%
2024/08/08	3	14.45	1	14.60	14.45	2	3,347	0.06%
2024/08/07	4.1	14.68	4	14.61	14.70	0.1	3,370	0.00%
2024/08/06	5.1	13.88	0	0.00	14.20	5.1	3,352	0.15%
2024/08/05	12	14.39	1.3	14.39	14.30	10.7	3,305	0.32%
2024/08/02	22	15.94	0.1	16.00	15.85	21.9	3,212	0.68%
2024/07/29	3	16.10	4	16.19	16.10	-1	3,286	-0.03%
2024/07/26	3.2	15.91	0	0.00	15.90	3.2	3,425	0.09%
2024/07/22	1	16.80	0	0.00	16.80	1	3,365	0.03%
2024/07/19	2	16.95	2	16.98	16.85	0	3,314	0.00%
2024/07/18	10	17.59	10	17.55	17.55	0	3,235	0.00%
2024/07/17	3	17.05	12	17.18	17.10	-9	3,047	-0.30%
2024/07/16	5	16.82	1	16.85	16.70	4	2,975	0.13%
2024/07/15	16.1	17.03	15	16.86	17.15	1.1	2,941	0.04%
2024/07/12	11	16.93	35	16.76	16.90	-24	2,801	-0.86%
2024/07/11	3	15.80	0	0.00	15.95	3	2,554	0.12%
2024/07/09	3	15.85	0	0.00	15.85	3	2,659	0.11%
2024/07/08	1	16.10	0	0.00	16.15	1	2,639	0.04%
2024/07/05	6	16.18	14	16.08	16.05	-8	2,603	-0.31%
2024/07/04	0	0.00	0.1	15.45	15.45	-0.1	2,472	0.00%
2024/07/02	7	15.15	0	0.00	15.05	7	2,491	0.28%
2024/07/01	1	15.20	0	0.00	15.20	1	2,487	0.04%
2024/06/24	3	15.70	4	15.78	15.70	-1	2,492	-0.04%
2024/06/21	0	0.00	2	15.60	15.75	-2	2,495	-0.08%
2024/06/19	2	15.13	1	15.25	15.10	1	2,476	0.04%
2024/06/18	1.1	15.16	0	0.00	15.10	1.1	2,496	0.04%
2024/06/17	5	15.25	0	0.00	15.25	5	2,503	0.20%
2024/06/14	2.7	15.18	0	0.00	15.20	2.7	2,513	0.11%
2024/06/13	0	0.00	5	15.10	15.05	-5	2,540	-0.20%
2024/06/12	0	15.15	1	15.10	15.10	-1	2,561	-0.04%
2024/06/11	0	0.00	3	15.25	15.20	-3	2,561	-0.12%
2024/06/06	0.3	15.20	0	0.00	15.20	0.3	2,525	0.01%
2024/06/05	0.1	15.50	0	0.00	15.40	0.1	2,476	0.00%
2024/06/04	3.1	15.52	0	0.00	15.55	3.1	2,483	0.12%
2024/05/31	0	0.00	2	15.95	15.90	-2	2,459	-0.08%
2024/05/29	1	16.00	0	0.00	16.05	1	2,452	0.04%
2024/05/27	0.2	15.75	0	0.00	15.70	0.2	2,391	0.01%
2024/05/21	4	16.10	0	0.00	16.10	4	2,275	0.18%
2024/05/20	2	16.45	2	16.50	16.40	0	2,241	0.00%
2024/05/17	0	0.00	0.3	16.40	16.45	-0.3	2,210	-0.01%
2024/05/14	1	16.20	0	0.00	16.05	1	2,150	0.05%
2024/05/13	0	0.00	3	16.13	16.15	-3	2,120	-0.14%
2024/05/10	1	15.65	5	15.85	15.95	-4	2,081	-0.19%
2024/05/08	3	15.68	0	0.00	15.70	3	2,038	0.15%
2024/05/07	3	15.75	0	0.00	15.75	3	2,000	0.15%
2024/05/06	2	16.10	0	0.00	16.00	2	1,923	0.10%
2024/04/30	14	15.97	0	0.00	15.85	14	1,825	0.77%
2024/04/29	1.2	16.41	0	0.00	16.40	1.2	1,653	0.07%
2024/04/25	4	16.04	0	0.00	16.05	4	1,578	0.25%
2024/04/24	1	16.20	0	0.00	16.20	1	1,575	0.06%
2024/04/19	12	16.11	1	16.25	16.00	11	1,572	0.70%
2024/04/17	1	16.20	0	0.00	16.20	1	1,514	0.07%
2024/04/16	0.2	16.50	0	0.00	16.20	0.2	1,501	0.01%
2024/04/15	9	16.68	12	16.78	16.70	-3	1,452	-0.21%
2024/04/12	4	16.10	0	0.00	16.10	4	1,342	0.30%
2024/04/10	0.2	16.60	2	16.60	16.50	-1.8	1,313	-0.14%
2024/04/09	0	0.00	2	16.55	16.60	-2	1,297	-0.15%
2024/04/08	1	15.95	0	0.00	16.00	1	1,257	0.08%
2024/04/03	3	15.98	5	16.05	15.95	-2	1,238	-0.16%
2024/04/02	0	0.00	0.1	16.25	16.15	-0.1	1,224	0.00%
2024/04/01	5	16.30	0	0.00	16.30	5	1,213	0.41%
2024/03/29	0	0.00	1.2	16.16	16.05	-1.2	1,204	-0.10%
2024/03/28	4	16.05	0	0.00	15.95	4	1,200	0.33%
2024/03/27	5	16.00	0	0.00	15.95	5	1,211	0.41%
2024/03/26	0	0.00	0.7	16.17	16.05	-0.7	1,197	-0.06%
2024/03/25	5.1	15.94	12	15.95	16.05	-6.9	1,166	-0.59%
2024/03/22	15	16.14	0.1	16.20	16.20	15	1,142	1.31%
2024/03/21	5	16.25	0	0.00	16.40	5	1,175	0.43%
2024/03/20	1.2	16.18	0	0.00	16.10	1.2	1,184	0.10%
2024/03/19	1	16.60	0.8	16.50	16.50	0.2	1,162	0.02%
2024/03/18	1	16.45	5	16.55	16.55	-4	1,153	-0.35%
2024/03/14	2	17.15	0	0.00	17.10	2	1,089	0.18%
2024/03/13	5	17.21	0	0.00	17.15	5	1,079	0.46%
2024/03/12	0	0.00	4	17.50	17.40	-4	1,079	-0.37%
2024/03/11	2	17.15	1	17.49	17.30	1	1,080	0.09%
2024/03/08	4	17.11	0	0.00	17.00	4	1,083	0.37%
2024/03/07	4	17.59	0	0.00	17.55	4	1,055	0.38%
2024/03/06	5	17.95	0	0.00	17.90	5	1,026	0.49%
2024/03/05	2	17.85	0	0.00	17.85	2	1,041	0.19%
2024/03/04	0	0.00	10	18.10	17.95	-10	1,036	-0.96%
2024/03/01	10	18.20	0	0.00	18.10	10	1,019	0.98%
2024/02/29	1	18.15	3	18.15	18.20	-2	1,021	-0.20%
2024/02/26	10	18.45	0	0.00	18.40	10	1,027	0.97%
2024/02/23	0	0.00	1	18.55	18.55	-1	1,027	-0.10%
2024/02/22	0	0.00	2	18.75	18.65	-2	1,043	-0.19%
2024/02/20	0	0.00	1	18.65	18.60	-1	1,042	-0.10%
2024/02/19	0	0.00	3	18.75	18.75	-3	1,047	-0.29%
2024/02/16	0	0.00	6	18.25	18.20	-6	1,075	-0.56%
2024/02/15	3	18.00	2	18.00	18.05	1	1,070	0.09%
2024/02/05	2	18.13	0.1	18.20	18.10	1.9	1,072	0.18%
2024/02/01	1	18.45	0.1	18.55	18.50	1	1,085	0.09%
2024/01/30	2	18.35	0	0.00	18.35	2	1,094	0.18%
2024/01/29	1	18.80	3.1	18.75	18.75	-2.1	1,107	-0.19%
2024/01/25	0	18.40	0	0.00	18.15	0	1,117	0.00%
2024/01/22	0.1	18.10	0	0.00	17.95	0.1	1,108	0.01%
2024/01/19	2	17.90	0	0.00	17.90	2	1,108	0.18%
2024/01/18	4.2	18.05	0	0.00	17.90	4.2	1,101	0.38%
2024/01/17	0	18.20	0	0.00	18.05	0	1,091	0.00%
2024/01/16	3	18.87	0	0.00	18.80	3	1,042	0.29%
2024/01/12	1	19.15	0	0.00	19.15	1	1,064	0.09%
2024/01/10	0	19.25	0	0.00	19.10	0	1,236	0.00%
2024/01/09	0.1	19.40	0	0.00	19.25	0.1	1,243	0.01%
2024/01/08	0.1	19.80	0	0.00	19.60	0.1	1,244	0.00%
2024/01/05	0.1	19.80	0	0.00	19.75	0.1	1,246	0.00%
2024/01/03	0	0.00	2	19.75	19.65	-2	1,278	-0.16%
2023/12/29	0.1	20.00	0	0.00	19.75	0.1	1,255	0.00%
2023/12/27	3	19.92	0	0.00	19.90	3	1,275	0.24%
2023/12/26	2	19.88	0	0.00	19.90	2	1,278	0.16%
2023/12/19	1	20.15	0	0.00	20.15	1	1,229	0.08%
2023/12/18	1	20.50	2	20.65	20.75	-1	1,220	-0.08%
2023/12/15	2	20.00	0	0.00	20.20	2	1,151	0.17%
2023/12/13	0	0.00	1	19.30	19.20	-1	1,107	-0.09%
2023/12/12	0.1	19.45	0	0.00	19.25	0.1	1,122	0.01%
2023/12/08	0	0.00	3	19.58	19.55	-3	1,152	-0.26%
2023/12/07	0.2	19.65	0	0.00	19.50	0.2	1,166	0.02%
2023/12/05	0.1	19.85	0	0.00	19.75	0.1	1,226	0.01%
2023/11/28	0	0.00	3	19.85	19.85	-3	1,222	-0.25%
2023/11/27	1	19.85	0	0.00	19.75	1	1,233	0.08%
2023/11/24	0	20.05	0	0.00	19.90	0	1,236	0.00%
2023/11/22	0.1	20.10	0	0.00	20.20	0.1	1,239	0.01%
2023/11/21	0	0.00	2	20.03	20.05	-2	1,249	-0.16%
2023/11/17	0	0.00	0	19.90	19.90	0	1,243	0.00%
2023/11/16	0	0.00	6	19.66	19.90	-6	1,250	-0.48%
2023/11/15	1	19.65	1.3	19.76	19.75	-0.3	1,245	-0.03%
2023/11/13	1.1	18.86	0	0.00	18.80	1.1	1,269	0.09%
2023/11/10	0	0.00	8	18.95	19.00	-8	1,304	-0.61%
2023/11/09	0.1	19.25	0	0.00	19.15	0.1	1,307	0.01%
2023/11/08	1	19.25	0	0.00	19.25	1	1,332	0.08%
2023/11/06	0.3	19.45	0	0.00	19.55	0.3	1,358	0.02%
2023/11/02	0	0.00	1	19.30	19.40	-1	1,368	-0.07%
2023/10/31	0	0.00	1	19.25	19.25	-1	1,457	-0.07%
2023/10/30	0.1	19.35	2	19.20	19.25	-1.9	1,581	-0.12%
2023/10/25	0	0.00	2.4	19.47	19.55	-2.4	1,676	-0.14%
2023/10/24	0	0.00	1	19.20	19.25	-1	1,709	-0.06%
2023/10/23	2	19.23	0	0.00	19.20	2	1,735	0.12%
2023/10/20	12	18.92	3	19.00	19.10	9	1,762	0.51%
2023/10/19	3.1	19.39	0	0.00	19.45	3.1	1,748	0.17%
2023/10/18	3.2	19.58	0	0.00	20.30	3.2	1,730	0.18%
2023/10/17	1	20.10	0	0.00	20.10	1	1,607	0.06%
2023/10/11	3.1	20.05	0	0.00	20.10	3.1	1,676	0.18%
2023/10/04	2	20.43	2	20.25	20.30	0	1,727	0.00%
2023/10/02	1	20.65	0	0.00	20.70	1	1,736	0.06%
2023/09/22	1	21.25	0	0.00	21.20	1	1,963	0.05%
2023/09/14	1	21.80	0	0.00	21.85	1	1,968	0.05%
2023/09/12	0	0.00	10	21.35	21.35	-10	2,011	-0.50%
2023/09/11	0	0.00	1	22.00	21.45	-1	2,004	-0.05%
2023/09/08	4	21.86	2	22.00	21.85	2	1,980	0.10%
2023/09/06	0	0.00	1	21.20	21.10	-1	1,934	-0.05%
2023/09/05	1	21.45	1	21.45	21.45	0	1,927	0.00%
2023/09/04	0	0.00	2	21.68	21.75	-2	1,922	-0.10%
2023/09/01	4	21.36	0	0.00	21.25	4	1,911	0.21%
2023/08/28	3	20.62	0	0.00	20.55	3	1,932	0.16%
2023/08/25	1	21.00	2	21.10	20.90	-1	1,933	-0.05%
2023/08/24	2	20.55	0	0.00	20.60	2	1,925	0.10%
2023/08/23	3	20.62	0	0.00	20.60	3	1,928	0.16%
2023/08/21	1	21.10	0	0.00	21.10	1	1,949	0.05%
2023/08/18	1	20.90	0	0.00	21.00	1	1,943	0.05%
2023/08/17	3.1	20.75	0	0.00	20.85	3.1	1,924	0.16%
2023/08/16	1.1	21.99	0.1	21.50	21.25	1	1,882	0.05%
2023/08/15	1	22.35	0	0.00	22.25	1	1,837	0.05%
2023/08/14	0.1	22.70	0.1	22.95	22.55	0	1,830	0.00%
2023/08/11	0	0.00	9	23.47	23.55	-9	1,820	-0.49%
2023/08/10	0	0.00	0.1	24.05	23.85	-0.1	1,820	0.00%
2023/08/09	5	24.25	1.1	24.50	24.10	4	1,815	0.22%
2023/08/08	5	24.55	0	0.00	24.45	5	1,801	0.28%
2023/08/07	0	0.00	1	24.45	24.50	-1	1,781	-0.06%
2023/08/02	12.1	24.43	2	24.50	24.30	10.1	1,703	0.59%
2023/08/01	5	23.60	0.2	23.80	23.60	4.9	1,583	0.31%
2023/07/31	5	23.30	0	0.00	23.30	5	1,573	0.32%
2023/07/28	1	22.50	0	0.00	22.75	1	1,538	0.06%
2023/07/27	0.2	22.70	2	22.70	22.55	-1.8	1,522	-0.12%
2023/07/26	0	0.00	5	22.96	22.90	-5	1,496	-0.33%
2023/07/24	0	0.00	0.1	22.75	22.50	-0.1	1,450	-0.01%
2023/07/21	1	22.70	0	0.00	22.80	1	1,442	0.07%
2023/07/18	10	22.46	0	0.00	22.20	10	1,456	0.69%
2023/07/17	1	22.15	0	0.00	22.30	1	1,441	0.07%
2023/07/14	1	22.30	0	0.00	22.30	1	1,443	0.07%
2023/07/13	3	22.48	3	22.30	22.30	0	1,447	0.00%
2023/07/12	2	22.68	0	0.00	22.60	2	1,475	0.14%
2023/07/11	1	23.10	0	0.00	23.10	1	1,450	0.07%
2023/07/07	5	23.09	0	0.00	23.15	5	1,469	0.34%
2023/07/06	0	0.00	1	24.30	23.65	-1	1,460	-0.07%
2023/07/05	0	0.00	2	24.70	24.70	-2	1,445	-0.14%
2023/07/04	0	0.00	8	24.55	24.50	-8	1,469	-0.54%
2023/07/03	7	24.21	5	24.28	24.05	2	1,458	0.14%
2023/06/30	0	0.00	10	23.15	23.10	-10	1,376	-0.73%
2023/06/27	24	23.25	0	0.00	23.30	24	1,485	1.62%
2023/06/26	1	23.05	1.7	23.16	23.10	-0.7	1,484	-0.05%
2023/06/21	2	23.30	0	0.00	23.25	2	1,496	0.13%
2023/06/19	4	23.50	1	23.80	23.45	3	1,579	0.19%
2023/06/16	3	23.60	0	0.00	23.80	3	1,603	0.19%
2023/06/15	3	23.10	0	0.00	23.20	3	1,704	0.18%
2023/06/14	3	23.05	2	23.20	23.10	1	1,935	0.05%
2023/06/13	0	0.00	15	23.05	23.20	-15	1,953	-0.77%
2023/06/12	1	23.00	0	0.00	23.05	1	1,983	0.05%
2023/06/09	0	0.00	10	23.35	23.30	-10	2,003	-0.50%
2023/06/08	0	0.00	1	23.30	23.20	-1	2,026	-0.05%
2023/06/07	0	0.00	10	23.35	23.40	-10	2,047	-0.49%
2023/06/06	0	0.00	1	23.50	23.45	-1	2,044	-0.05%
2023/06/05	3	23.30	1	23.35	23.40	2	2,051	0.10%
2023/06/02	1	22.90	0	0.00	23.00	1	2,043	0.05%
2023/06/01	3	22.78	0	0.00	22.80	3	2,054	0.15%
2023/05/31	1	22.90	0	0.00	23.00	1	2,069	0.05%
2023/05/30	0.1	22.90	0	0.00	22.85	0.1	2,069	0.00%
2023/05/29	1	22.85	0	0.00	22.85	1	2,082	0.05%
2023/05/26	2	22.78	0	0.00	22.80	2	2,086	0.10%
2023/05/25	1	23.25	0	0.00	23.30	1	2,069	0.05%
2023/05/23	1	23.70	0	0.00	23.65	1	2,096	0.05%
2023/05/19	0	0.00	10	23.50	23.50	-10	2,161	-0.46%
2023/05/10	1	23.90	4	23.85	23.90	-3	2,205	-0.14%
2023/05/05	1	24.50	0	0.00	24.45	1	2,280	0.04%
2023/05/03	0.1	25.40	1	25.10	25.05	-0.9	2,326	-0.04%
2023/04/26	3	25.00	0	0.00	25.55	3	2,506	0.12%
2023/04/25	2	25.15	4	25.10	25.10	-2	2,540	-0.08%
2023/04/24	2	25.85	2	25.90	25.75	0	2,555	0.00%
2023/04/20	4	25.40	3	25.40	25.35	1	2,690	0.04%
2023/04/19	0	0.00	3	26.05	25.85	-3	2,716	-0.11%
2023/04/17	4	26.08	0	0.00	25.80	4	2,689	0.15%
2023/04/13	4	26.63	0	0.00	26.60	4	2,636	0.15%
2023/04/12	1	26.80	7	26.80	26.85	-6	2,630	-0.23%
2023/04/11	0	0.00	0	26.80	26.90	0	2,635	0.00%
2023/04/10	2	26.93	0	0.00	26.95	2	2,662	0.08%
2023/04/07	2	27.10	1	27.05	27.05	1	2,666	0.04%
2023/04/06	3	26.85	2	26.65	26.55	1	2,665	0.04%
2023/03/31	5	26.55	0	0.00	26.50	5	2,707	0.18%
2023/03/30	9	26.39	0	0.00	26.45	9	2,832	0.32%
2023/03/29	8	26.62	9	26.54	26.50	-1	2,903	-0.03%
2023/03/28	10	26.49	4.1	26.42	26.45	5.9	2,953	0.20%
2023/03/27	0.4	25.72	1	25.65	25.65	-0.6	2,956	-0.02%
2023/03/24	0.6	25.84	0	0.00	25.75	0.6	3,050	0.02%
2023/03/23	0	0.00	0.6	26.10	26.10	-0.6	3,104	-0.02%
2023/03/22	2.2	25.94	0	0.00	26.05	2.2	3,135	0.07%
2023/03/21	0	0.00	0.2	26.95	26.55	-0.2	3,134	-0.01%
2023/03/20	11	26.93	10.8	27.01	26.90	0.2	3,101	0.01%
2023/03/17	15	26.58	19	26.42	26.30	-4	3,075	-0.13%
2023/03/16	0	0.00	1	24.95	24.90	-1	2,861	-0.03%
2023/03/15	2	25.20	0	0.00	25.10	2	2,865	0.07%
2023/03/14	0	0.00	3	25.00	24.85	-3	2,869	-0.10%
2023/03/10	0	0.00	1	25.15	24.80	-1	2,868	-0.03%
2023/03/09	2	24.95	2.8	25.07	24.90	-0.8	2,919	-0.03%
2023/03/07	0	0.00	1	25.00	24.85	-1	3,081	-0.03%
2023/03/06	0	0.00	12	24.85	24.85	-12	3,098	-0.39%
2023/03/03	0	0.00	1	24.60	24.40	-1	3,099	-0.03%
2023/03/02	1	24.50	3	24.70	24.60	-2	3,081	-0.06%
2023/03/01	3	24.90	0	0.00	24.75	3	3,075	0.10%
2023/02/22	0	0.00	1	25.05	25.20	-1	3,084	-0.03%
2023/02/21	3	25.00	28	25.00	25.05	-25	3,078	-0.81%
2023/02/20	0	0.00	0.3	25.05	25.10	-0.3	3,082	-0.01%
2023/02/17	2	24.35	0	0.00	24.40	2	3,049	0.07%
2023/02/16	0	0.00	6	23.90	23.95	-6	3,063	-0.20%
2023/02/14	0.1	24.05	0	0.00	24.10	0.1	3,060	0.00%
2023/02/10	0	0.00	1	23.60	23.80	-1	3,078	-0.03%
2023/02/08	3	24.30	0	0.00	24.30	3	3,057	0.10%
2023/02/07	0	0.00	1	24.50	24.40	-1	3,051	-0.03%
2023/02/03	3	23.90	0	0.00	24.35	3	3,004	0.10%
2023/02/02	1	24.20	0	0.00	24.30	1	2,963	0.03%
2023/01/31	4	24.16	0	0.00	23.75	4	2,906	0.14%
2023/01/30	0	0.00	3	23.72	23.70	-3	2,841	-0.11%
2023/01/17	0.6	23.34	0	0.00	23.45	0.6	2,807	0.02%
2023/01/16	3	23.35	0	0.00	23.30	3	2,796	0.11%
2023/01/13	1	23.35	2	23.00	23.35	-1	2,759	-0.04%
2023/01/11	1	22.85	1	23.05	23.30	0	2,812	0.00%
2023/01/10	8	23.13	7.1	23.05	22.85	0.9	2,796	0.03%
2023/01/09	0	0.00	16	22.34	22.40	-16	2,707	-0.59%
2023/01/05	1	22.15	0	0.00	22.10	1	2,697	0.04%
2023/01/03	1	22.10	1	22.15	22.10	0	2,712	0.00%
2022/12/29	0	0.00	1	22.10	22.20	-1	2,693	-0.04%
2022/12/26	1	22.15	0	0.00	22.35	1	2,630	0.04%
2022/12/23	3	22.05	4	22.15	22.10	-1	2,595	-0.04%
2022/12/22	3	21.60	1	21.95	21.75	2	2,525	0.08%
2022/12/21	1	20.95	0	0.00	20.95	1	2,424	0.04%
2022/12/20	0.1	21.20	0	0.00	20.70	0.1	2,354	0.00%
2022/12/16	1	21.45	1	21.70	21.50	0	2,245	0.00%
2022/12/15	6	21.98	7	22.19	21.75	-1	2,152	-0.05%
2022/12/14	5	21.88	1	21.90	21.70	4	2,099	0.19%
2022/12/13	1	21.40	0	0.00	21.40	1	2,046	0.05%
2022/12/09	2	21.43	1	21.15	21.05	1	1,987	0.05%
2022/12/07	1.1	20.84	0	0.00	20.75	1.1	1,869	0.06%
2022/12/05	0	0.00	1	22.00	21.80	-1	1,835	-0.05%
2022/12/01	5.2	22.22	2	22.23	22.25	3.2	1,809	0.18%
2022/11/30	14	22.21	11	22.49	22.40	3	1,749	0.17%
2022/11/28	1	20.35	0	0.00	20.80	1	1,595	0.06%
2022/11/22	3	20.60	0	0.00	20.45	3	1,584	0.19%
2022/11/21	0.1	20.50	0	0.00	20.50	0.1	1,601	0.01%
2022/11/18	1	20.65	0	0.00	20.60	1	1,623	0.06%
2022/11/14	2	20.90	1.1	20.86	21.00	0.9	1,752	0.05%
2022/11/11	1	20.75	0	0.00	20.60	1	1,726	0.06%
2022/11/09	1	20.50	0	0.00	20.60	1	1,789	0.06%
2022/11/08	0.1	20.55	0	0.00	20.40	0.1	1,799	0.01%
2022/11/07	0	0.00	1	20.25	20.25	-1	1,819	-0.05%
2022/11/04	5	20.10	3	20.00	20.20	2	1,849	0.11%
2022/10/26	0	0.00	2	20.25	20.40	-2	2,216	-0.09%
2022/10/24	2	21.03	1	21.10	20.60	1	2,234	0.04%
2022/10/21	1	21.35	1	21.30	21.10	0	2,335	0.00%
2022/10/20	0	0.00	4	20.90	21.60	-4	2,431	-0.16%
2022/10/19	4	21.19	13	21.45	21.05	-9	2,400	-0.37%
2022/10/18	1	21.00	0.1	20.50	21.00	0.9	2,409	0.04%
2022/10/13	0	0.00	1	19.95	19.15	-1	2,579	-0.04%
2022/10/12	1.1	19.95	0	0.00	20.15	1.1	2,668	0.04%
2022/10/03	1	20.20	2	20.28	20.40	-1	2,968	-0.03%
2022/09/30	1	20.15	0	0.00	20.55	1	2,985	0.03%
2022/09/28	1.7	20.06	0	0.00	19.70	1.7	3,026	0.06%
2022/09/27	1	20.50	0	0.00	20.75	1	2,998	0.03%
2022/09/26	1	20.90	2	20.60	20.80	-1	3,003	-0.03%
2022/09/22	7	21.89	0	0.00	21.95	7	3,058	0.23%
2022/09/21	0.1	22.45	0	0.00	22.10	0.1	3,066	0.00%
2022/09/19	1.2	22.74	0	0.00	22.55	1.2	3,056	0.04%
2022/09/12	5	22.85	0	0.00	22.90	5	3,161	0.16%
2022/09/06	0	0.00	3	22.45	22.60	-3	3,244	-0.09%
2022/09/05	1	22.75	0	0.00	22.80	1	3,249	0.03%
2022/09/02	3	23.37	2	23.05	23.05	1	3,277	0.03%
2022/09/01	6	23.40	3	23.30	23.40	3	3,267	0.09%
2022/08/30	4.1	23.58	0	0.00	23.70	4.1	3,290	0.12%
2022/08/29	3	23.32	0	0.00	23.45	3	3,286	0.09%
2022/08/26	0	0.00	1	24.20	24.15	-1	3,283	-0.03%
2022/08/25	2	23.95	0	0.00	24.15	2	3,271	0.06%
2022/08/24	6	24.33	9	24.56	24.00	-3	3,264	-0.09%
2022/08/23	1	23.70	0	0.00	23.65	1	3,179	0.03%
2022/08/22	0	0.00	1	24.05	24.10	-1	3,183	-0.03%
2022/08/19	0	0.00	1	23.80	23.85	-1	3,164	-0.03%
2022/08/16	0.2	23.40	0	0.00	23.55	0.2	3,273	0.00%
2022/08/15	2	23.75	1	23.70	23.65	1	3,272	0.03%
2022/08/12	1	23.80	1.2	23.74	23.70	-0.2	3,279	0.00%
2022/08/11	0	0.00	1	23.80	23.80	-1	3,290	-0.03%
2022/08/10	3	23.45	5	23.42	23.40	-2	3,308	-0.06%
2022/08/09	0	0.00	3	22.35	22.65	-3	3,300	-0.09%
2022/08/08	2	21.70	1	21.95	22.00	1	3,300	0.03%
2022/08/05	2	21.10	0	0.00	21.30	2	3,297	0.06%
2022/08/04	6	21.23	0	0.00	21.25	6	3,337	0.18%
2022/08/03	2	21.90	0	0.00	22.00	2	3,357	0.06%
2022/08/02	1	22.45	0	0.00	22.35	1	3,461	0.03%
2022/08/01	0	0.00	1	22.80	22.75	-1	3,702	-0.03%
2022/07/28	1	22.80	2	22.78	22.75	-1	3,928	-0.03%
2022/07/27	5	24.88	1	24.80	24.80	4	3,814	0.10%
2022/07/25	1	25.30	0	0.00	25.35	1	3,706	0.03%
2022/07/22	1	25.20	0	0.00	25.10	1	3,773	0.03%
2022/07/21	1	25.65	0	0.00	25.70	1	3,762	0.03%
2022/07/20	2	25.95	2	26.05	25.85	0	3,744	0.00%
2022/07/18	0	0.00	2	25.20	25.35	-2	3,722	-0.05%
2022/07/15	0	0.00	1.3	24.59	24.85	-1.3	3,697	-0.04%
2022/07/14	0.1	23.60	1	23.30	24.35	-0.9	3,677	-0.02%
2022/07/13	12	23.06	6	23.42	23.60	6	3,661	0.16%
2022/07/12	7.8	22.54	0	0.00	22.40	7.8	3,630	0.21%
2022/07/11	2.2	24.24	0	0.00	23.95	2.2	3,584	0.06%
2022/07/08	2	24.40	1	24.40	24.25	1	3,605	0.03%
2022/07/07	0	0.00	20	23.55	24.10	-20	3,651	-0.55%
2022/07/06	3	23.85	0	0.00	23.60	3	3,705	0.08%
2022/07/04	0	0.00	1	23.80	23.75	-1	3,766	-0.03%
2022/07/01	5	24.07	0	0.00	23.70	5	3,809	0.13%
2022/06/30	0	24.85	0	0.00	24.75	0	3,803	0.00%
2022/06/27	1	25.80	1	25.85	25.95	0	3,883	0.00%
2022/06/24	0	0.00	1	25.15	25.30	-1	3,909	-0.03%
2022/06/23	0	0.00	1	24.35	24.55	-1	3,954	-0.03%
2022/06/22	0	0.00	2	25.05	24.55	-2	4,065	-0.05%
2022/06/21	2	25.00	1	25.15	25.25	1	4,104	0.02%
2022/06/20	0	25.30	0	0.00	24.60	0	4,131	0.00%
2022/06/17	2	25.50	0	0.00	25.50	2	4,187	0.05%
2022/06/16	3	26.40	0	0.00	25.90	3	4,297	0.07%
2022/06/15	0	0.00	1	26.65	26.55	-1	4,330	-0.02%
2022/06/13	2	25.75	0	0.00	25.90	2	4,398	0.05%
2022/06/10	3	26.23	0	0.00	26.30	3	4,424	0.07%
2022/06/09	1	26.35	0.1	26.40	26.35	0.9	4,468	0.02%
2022/06/07	0	26.15	1	26.05	26.00	-1	4,654	-0.02%
2022/06/06	0.1	26.05	1	26.00	26.00	-0.9	4,776	-0.02%
2022/06/02	2.1	25.63	0	0.00	25.65	2.1	4,916	0.04%
2022/06/01	1	26.00	1	25.85	25.75	0	5,046	0.00%
2022/05/26	3	25.30	0	0.00	25.25	3	6,344	0.05%
2022/05/25	0	0.00	1	25.65	25.65	-1	6,354	-0.02%
2022/05/24	3.1	25.27	0	0.00	24.90	3.1	6,374	0.05%
2022/05/23	2	25.50	2	25.50	25.50	0	6,346	0.00%
2022/05/20	0	0.00	0.2	26.20	26.15	-0.2	6,359	0.00%
2022/05/19	1.2	25.77	4	25.64	26.05	-2.8	6,390	-0.04%
2022/05/18	2	25.65	2	25.85	26.00	0	6,387	0.00%
2022/05/17	3	25.32	1	25.40	25.35	2	6,376	0.03%
2022/05/13	4	23.90	6	23.93	24.00	-2	6,361	-0.03%
2022/05/12	3	23.58	1	23.50	23.50	2	6,452	0.03%
2022/05/11	6.1	23.91	22	23.72	23.90	-15.9	6,429	-0.25%
2022/05/10	6	24.10	24	24.37	24.45	-18	6,381	-0.28%
2022/05/09	22.2	25.13	23	24.87	24.55	-0.8	6,286	-0.01%
2022/05/06	10.1	27.02	3	27.57	27.05	7.1	6,097	0.12%
2022/05/05	1	29.00	0	0.00	29.00	1	5,944	0.02%
2022/05/04	1	28.85	0	0.00	28.85	1	5,999	0.02%
2022/04/29	3	28.97	3	29.10	28.95	0	6,120	0.00%
2022/04/28	2	29.05	3	28.60	28.95	-1	6,169	-0.02%
2022/04/27	5.5	27.72	0	0.00	27.70	5.5	6,091	0.09%
2022/04/26	1	28.40	0	0.00	28.40	1	6,176	0.02%
2022/04/25	11.4	29.14	0	0.00	28.75	11.4	6,183	0.18%
2022/04/22	4	29.85	0	0.00	29.85	4	6,157	0.06%
2022/04/21	5	29.00	0	0.00	29.45	5	6,161	0.08%
2022/04/19	5	28.75	3	28.80	28.75	2	6,147	0.03%
2022/04/18	0	0.00	7	28.63	28.40	-7	6,317	-0.11%
2022/04/14	2	28.98	14	28.96	28.95	-12	6,809	-0.18%
2022/04/13	5	28.46	3	28.70	28.80	2	6,888	0.03%
2022/04/12	2	27.93	0	0.00	27.80	2	6,890	0.03%
2022/04/11	9	28.27	2	28.48	28.30	7	6,869	0.10%
2022/04/08	0	0.00	1	29.10	29.15	-1	6,842	-0.01%
2022/04/07	6.5	29.25	0	0.00	29.05	6.5	6,870	0.09%
2022/04/06	4	29.73	0	0.00	29.65	4	6,909	0.06%
2022/04/01	2	29.93	0	0.00	30.00	2	6,930	0.03%
2022/03/31	0	0.00	10	30.20	30.10	-10	6,932	-0.14%
2022/03/30	0	0.00	1	30.10	30.00	-1	6,948	-0.01%
2022/03/29	20	29.90	0	0.00	29.85	20	6,917	0.29%
2022/03/28	0.5	29.75	0	0.00	30.20	0.5	6,913	0.01%
2022/03/25	2	30.35	3	30.48	30.40	-1	6,893	-0.01%
2022/03/24	2	30.13	1	30.15	30.20	1	6,796	0.01%
2022/03/23	2	30.20	2	30.10	30.20	0	6,799	0.00%
2022/03/22	3	30.12	3	30.08	30.20	0	6,782	0.00%
2022/03/21	4.2	29.92	1	29.30	29.95	3.2	6,717	0.05%
2022/03/18	12	29.00	0	0.00	29.00	12	6,681	0.18%
2022/03/17	1	28.70	2	28.75	28.90	-1	6,660	-0.02%
2022/03/16	3	28.35	3	28.28	28.20	0	6,651	0.00%
2022/03/15	5	28.38	1	28.80	28.40	4	6,657	0.06%
2022/03/14	1	28.80	0	0.00	28.85	1	6,692	0.01%
2022/03/11	2	28.60	1	29.30	28.55	1	6,705	0.01%
2022/03/10	1	28.40	1.2	28.54	28.50	-0.2	6,602	0.00%
2022/03/09	2	28.05	1	27.70	28.00	1	6,603	0.02%
2022/03/08	3.2	28.70	4	28.63	28.05	-0.8	6,583	-0.01%
2022/03/07	24	29.93	26	30.13	29.65	-2	6,537	-0.03%
2022/03/04	4	30.54	5	30.76	30.50	-1	6,564	-0.02%
2022/03/03	24.2	31.54	18.7	31.67	31.45	5.5	6,548	0.08%
2022/03/02	11	30.41	17	30.76	31.05	-6	6,038	-0.10%
2022/03/01	0	0.00	1.5	29.32	29.70	-1.5	5,686	-0.03%
2022/02/25	1.2	28.41	0	0.00	28.40	1.2	5,692	0.02%
2022/02/24	2.3	28.82	0	0.00	28.45	2.3	5,737	0.04%
2022/02/23	2	29.30	0	0.00	29.30	2	5,798	0.03%
2022/02/22	9.1	29.82	8	29.19	29.10	1.1	5,841	0.02%
2022/02/21	5	29.49	7.1	29.72	29.75	-2.1	5,842	-0.04%
2022/02/18	1	29.05	5	29.25	29.35	-4	5,858	-0.07%
2022/02/17	1	29.10	0	0.00	29.00	1	6,010	0.02%
2022/02/15	0	0.00	10	29.05	29.00	-10	6,105	-0.16%
2022/02/14	5	29.51	3	29.55	29.20	2	6,166	0.03%
2022/02/11	10	29.44	5	29.35	29.20	5	6,342	0.08%
2022/02/10	0	0.00	13	29.44	29.45	-13	6,355	-0.20%
2022/02/09	2	29.31	1	29.50	29.45	1	6,392	0.02%
2022/02/08	0	0.00	4	29.20	29.20	-4	6,392	-0.06%
2022/02/07	2	28.78	2	28.43	28.75	0	6,372	0.00%
2022/01/26	2	27.63	1	27.55	27.55	1	6,377	0.02%
2022/01/25	12.2	27.28	0	27.30	27.20	12.2	6,429	0.19%
2022/01/24	1.2	27.78	2	27.65	27.85	-0.8	6,458	-0.01%
2022/01/21	1	28.20	10	28.21	28.10	-9	6,530	-0.14%
2022/01/20	10	28.73	0	0.00	28.60	10	6,595	0.15%
2022/01/19	20.1	28.79	6	29.43	28.65	14.1	6,694	0.21%
2022/01/18	6	28.94	1	28.85	28.70	5	6,689	0.07%
2022/01/17	1	28.50	5	28.66	28.90	-4	6,772	-0.06%
2022/01/14	13.4	28.80	4	29.08	28.75	9.4	6,950	0.14%
2022/01/13	19	29.36	0	0.00	29.35	19	7,102	0.27%
2022/01/12	3	29.27	11	29.19	29.10	-8	7,191	-0.11%
2022/01/11	18.8	29.39	3	29.32	29.30	15.8	7,293	0.22%
2022/01/10	5.1	30.26	4.1	30.23	30.20	1	7,483	0.01%
2022/01/07	25	31.07	2.4	32.03	30.80	22.6	7,688	0.29%
2022/01/06	0.9	30.42	2.1	30.55	30.25	-1.2	7,697	-0.02%
2022/01/05	0.1	30.80	0	0.00	30.60	0.1	8,095	0.00%
2022/01/04	9.2	30.82	0.1	30.95	30.85	9.1	8,689	0.10%
2022/01/03	10	31.35	0	0.00	31.20	10	9,127	0.11%
2021/12/30	14	31.88	16	31.71	31.55	-2	9,556	-0.02%
2021/12/29	0.1	31.50	4.4	31.56	31.90	-4.3	10,138	-0.04%
2021/12/27	1.1	31.06	0	0.00	31.00	1.1	11,127	0.01%
2021/12/24	0.4	31.44	0	0.00	31.20	0.4	11,950	0.00%
2021/12/23	1	31.10	0	0.00	31.25	1	12,855	0.01%
2021/12/22	10	31.35	1	31.20	31.05	9	14,973	0.06%
2021/12/21	1	30.85	1	31.10	31.05	0	16,225	0.00%
2021/12/20	0.1	31.20	0	0.00	31.00	0.1	17,505	0.00%
2021/12/17	5	30.85	0	0.00	30.80	5	18,740	0.03%
2021/12/16	1	30.95	0	0.00	30.90	1	19,854	0.01%
2021/12/15	4	31.01	0	0.00	31.05	4	20,506	0.02%
2021/12/14	0	0.00	2	31.80	31.10	-2	21,861	-0.01%
2021/12/13	1.1	31.51	0	0.00	31.45	1.1	23,383	0.00%
2021/12/10	4	31.60	0	0.00	31.50	4	23,910	0.02%
2021/12/09	0.4	32.20	0	0.00	32.05	0.4	24,007	0.00%
2021/12/08	12	32.50	5	32.35	32.45	7	24,107	0.03%
2021/12/07	0	0.00	1	32.25	32.10	-1	24,142	0.00%
2021/12/06	1	31.80	1	31.55	31.65	0	24,095	0.00%
2021/12/03	3	32.08	3.5	31.95	31.85	-0.5	24,149	0.00%
2021/12/02	1.7	31.42	0	0.00	31.35	1.7	24,161	0.01%
2021/12/01	6	31.69	13	31.26	31.95	-7	24,094	-0.03%
2021/11/30	1	31.90	3	31.45	31.40	-2	24,052	-0.01%
2021/11/29	20.2	32.05	18	31.61	31.90	2.2	23,964	0.01%
2021/11/26	2	33.18	1	33.40	33.40	1	23,829	0.00%
2021/11/25	5.5	33.10	7	33.25	33.05	-1.5	23,805	-0.01%
2021/11/24	2	33.18	8.1	33.16	33.55	-6.1	23,765	-0.03%
2021/11/23	7.1	32.55	15.1	32.85	32.35	-8	23,794	-0.03%
2021/11/22	4	32.46	30	32.40	32.70	-26	23,762	-0.11%
2021/11/19	2	33.05	1	33.10	33.00	1	23,672	0.00%
2021/11/18	3	33.03	3	33.05	33.00	0	23,677	0.00%
2021/11/17	3	33.05	17.6	33.31	33.35	-14.6	23,672	-0.06%
2021/11/16	7	33.57	20	33.83	33.00	-13	23,674	-0.05%
2021/11/15	14	34.04	9	34.21	33.95	5	23,540	0.02%
2021/11/12	2	34.93	0	0.00	34.80	2	23,513	0.01%
2021/11/11	5	35.05	0.3	35.06	34.70	4.7	23,516	0.02%
2021/11/10	56	35.66	41	35.44	35.35	15	23,511	0.06%
2021/11/09	2	34.60	5	34.53	34.55	-3	23,255	-0.01%
2021/11/08	11	34.38	2	34.45	34.35	9	23,225	0.04%
2021/11/05	5	34.21	7	34.21	34.20	-2	23,213	-0.01%
2021/11/04	6	34.11	2	34.45	34.00	4	23,204	0.02%
2021/11/03	4	34.25	10	34.40	34.40	-6	23,181	-0.03%
2021/11/02	5	34.10	3	34.72	33.75	2	23,168	0.01%
2021/11/01	10	34.52	5	34.67	34.45	5	23,137	0.02%
2021/10/29	26	34.35	7	34.41	34.40	19	23,112	0.08%
2021/10/28	9	34.87	11	34.65	34.60	-2	23,013	-0.01%
2021/10/27	7.1	35.21	7	35.44	35.40	0.1	22,954	0.00%
2021/10/26	15	35.60	10	35.46	35.40	5	22,876	0.02%
2021/10/25	4	35.85	11	36.38	36.25	-7	22,792	-0.03%
2021/10/22	23	36.53	9	36.16	36.00	14	22,749	0.06%
2021/10/21	7	37.60	20	37.82	37.45	-13	22,630	-0.06%
2021/10/20	15	37.21	6	37.10	37.00	9	22,522	0.04%
2021/10/19	2	37.18	4	37.40	37.35	-2	22,571	-0.01%
2021/10/18	14	37.75	17	37.85	37.80	-3	22,550	-0.01%
2021/10/15	11	36.00	16	36.31	36.85	-5	22,358	-0.02%
2021/10/14	34.2	35.97	26.3	36.12	35.90	7.9	22,261	0.04%
2021/10/13	17	38.48	21	38.64	37.70	-4	21,920	-0.02%
2021/10/12	33	38.75	26	38.40	38.00	7	21,540	0.03%
2021/10/08	7.2	38.60	12	38.78	38.70	-4.9	21,009	-0.02%
2021/10/07	19	38.32	23	38.23	38.60	-4	20,791	-0.02%
2021/10/06	21	37.98	17	37.55	37.05	4	20,704	0.02%
2021/10/05	12	36.25	16	36.71	37.80	-4	20,263	-0.02%
2021/10/04	72.1	37.31	87	36.49	35.75	-15	19,806	-0.08%
2021/10/01	174	37.78	211	37.54	36.85	-37	19,614	-0.19%	大買/大賣/
2021/09/30	104	39.52	74	38.54	37.70	30	19,341	0.15%	大買/
2021/09/29	102	41.55	106.8	41.49	39.90	-4.8	18,976	-0.03%	大買/大賣/
2021/09/28	18	40.61	33.6	40.70	41.20	-15.6	17,900	-0.09%
2021/09/27	56.3	40.34	80.1	40.16	39.70	-23.9	20,273	-0.12%
2021/09/24	61.1	38.95	72.3	38.85	38.95	-11.2	20,095	-0.06%
2021/09/23	81	37.37	59.1	37.47	37.90	21.9	19,214	0.11%
2021/09/22	14	36.11	19.1	36.17	36.45	-5.1	18,579	-0.03%
2021/09/17	112.1	36.64	98	36.20	35.65	14.1	18,086	0.08%	大買/
2021/09/16	60	36.50	91.2	36.25	37.15	-31.2	16,909	-0.18%
2021/09/15	62.4	34.79	60	34.18	34.00	2.4	15,636	0.02%
2021/09/14	7	34.03	7	33.86	34.00	0	15,398	0.00%
2021/09/13	8	34.26	12.1	33.86	34.00	-4.1	15,526	-0.03%
2021/09/10	1	32.55	5.2	32.83	33.10	-4.2	15,655	-0.03%
2021/09/09	3	32.05	2	31.90	32.00	1	15,754	0.01%
2021/09/08	3	32.07	7.1	32.41	31.60	-4.1	15,992	-0.03%
2021/09/07	0	0.00	1.1	32.45	32.95	-1.1	16,689	-0.01%
2021/09/06	0	0.00	7	31.93	31.80	-7	16,738	-0.04%
2021/09/03	0	0.00	5	32.55	32.35	-5	16,864	-0.03%
2021/09/02	0	0.00	20	32.05	32.00	-20	17,089	-0.12%
2021/09/01	15	32.98	117	32.70	32.65	-102	17,361	-0.59%	大賣/鉅額交易
2021/08/31	0	0.00	0.1	33.00	32.95	-0.1	17,576	0.00%
2021/08/30	8	32.63	0	0.00	32.55	8	17,926	0.04%
2021/08/27	139	32.53	21.3	32.72	32.75	117.7	18,213	0.65%	大買/鉅額交易
2021/08/25	0	0.00	1	31.70	31.35	-1	20,738	0.00%
2021/08/24	6	31.33	5	31.29	31.15	1	21,035	0.00%
2021/08/23	1	31.00	3.2	30.81	30.85	-2.2	21,719	-0.01%
2021/08/20	2	29.95	10	29.96	30.05	-8	22,028	-0.04%
2021/08/19	0	0.00	0.1	30.80	30.55	-0.1	22,234	0.00%
2021/08/18	1.5	30.65	14	30.83	31.25	-12.5	22,947	-0.05%
2021/08/17	1	30.70	10	30.20	30.15	-9	23,073	-0.04%
2021/08/16	12	30.59	3	30.83	30.50	9	23,202	0.04%
2021/08/12	1	32.85	6	33.18	33.30	-5	23,400	-0.02%
2021/08/11	3	32.58	7	32.98	32.50	-4	23,721	-0.02%
2021/08/10	15	33.42	11	33.82	33.25	4	23,915	0.02%
2021/08/09	0	0.00	1	33.70	33.70	-1	24,186	0.00%
2021/08/06	1	33.95	0.1	34.39	33.85	0.9	24,524	0.00%
2021/08/05	0	0.00	3	34.07	33.70	-3	24,927	-0.01%
2021/08/04	0	0.00	10.1	33.99	34.00	-10.1	25,165	-0.04%
2021/08/03	1	33.70	11	33.57	33.50	-10	25,522	-0.04%
2021/08/02	1	33.75	7	33.49	33.75	-6	25,844	-0.02%
2021/07/30	5.3	33.29	1	32.90	32.75	4.3	26,439	0.02%
2021/07/29	1	32.50	4.1	32.85	32.75	-3.1	26,948	-0.01%
2021/07/28	4.1	31.67	2	32.38	32.10	2.1	27,428	0.01%
2021/07/27	5.3	33.00	16	33.06	32.65	-10.7	28,122	-0.04%
2021/07/26	21.1	34.57	1.1	34.79	34.25	20.1	29,395	0.07%
2021/07/23	2	34.55	6.1	34.66	34.95	-4.1	30,292	-0.01%
2021/07/22	7.2	34.23	2.1	34.06	33.55	5.1	30,733	0.02%
2021/07/21	3.2	34.51	1	34.95	33.90	2.2	31,155	0.01%
2021/07/20	5.8	35.14	0	0.00	34.80	5.8	31,290	0.02%
2021/07/19	2	35.78	2.1	35.99	36.50	-0.1	31,526	0.00%
2021/07/16	27.1	35.98	35	36.06	36.10	-7.9	32,416	-0.02%
2021/07/15	8	35.36	18	35.92	36.25	-10	33,050	-0.03%
2021/07/14	25.9	35.01	11.5	34.32	35.05	14.4	34,334	0.04%
2021/07/13	27.4	35.62	49	35.79	35.00	-21.6	34,887	-0.06%
2021/07/12	7.4	36.95	11	36.61	36.55	-3.6	35,710	-0.01%
2021/07/09	13.2	37.15	19.1	37.30	37.00	-5.9	36,360	-0.02%
2021/07/08	20.5	37.61	15.2	37.56	37.45	5.3	36,740	0.01%
2021/07/07	57.6	38.03	17.3	37.82	37.70	40.3	37,114	0.11%
2021/07/06	67.5	39.25	58.1	39.48	39.60	9.5	36,992	0.03%
2021/07/05	123.2	39.58	70.6	39.81	39.10	52.6	36,582	0.14%	大買/
2021/07/02	204.5	41.55	89.1	41.21	38.00	115.4	35,624	0.32%	大買/鉅額交易
2021/07/01	20.1	39.82	47.8	40.42	40.80	-27.7	32,131	-0.09%
2021/06/30	13	36.67	39.5	36.77	37.10	-26.5	31,205	-0.08%
2021/06/29	28.4	36.99	42	37.54	36.30	-13.6	30,938	-0.04%
2021/06/28	10.1	36.20	11	36.37	36.40	-0.9	30,515	0.00%
2021/06/25	5.1	36.05	12	36.24	35.90	-7	30,451	-0.02%
2021/06/24	28.1	35.74	11	35.98	36.30	17.1	30,419	0.06%
2021/06/23	17.5	35.31	4.1	35.92	35.55	13.4	30,216	0.04%
2021/06/22	19.6	35.03	11.1	35.21	35.00	8.6	29,952	0.03%
2021/06/21	8.1	34.24	25.1	34.18	34.10	-16.9	29,728	-0.06%
2021/06/18	26.1	35.91	17.2	35.89	35.80	8.9	29,486	0.03%
2021/06/17	6.1	36.72	1	37.00	36.85	5.1	29,354	0.02%
2021/06/16	24	37.30	48.4	38.04	36.30	-24.4	29,221	-0.08%
2021/06/15	6	35.77	19	35.54	35.85	-13	28,506	-0.05%
2021/06/11	17	35.50	8.1	35.82	35.75	9	28,550	0.03%
2021/06/10	23.2	35.17	8	35.48	35.95	15.2	28,699	0.05%
2021/06/09	14	37.22	4.1	37.52	36.25	10	28,751	0.03%
2021/06/08	12.7	37.79	11	37.56	37.20	1.7	28,929	0.01%
2021/06/07	26	38.18	9.1	38.17	38.15	17	29,315	0.06%
2021/06/04	22.1	38.37	31	38.55	38.25	-8.9	29,199	-0.03%
2021/06/03	62.1	39.27	72	39.05	39.00	-9.9	29,262	-0.03%
2021/06/02	50	38.80	101.1	39.33	37.70	-51.1	28,922	-0.18%	大賣/
2021/06/01	33.1	36.01	9.6	36.40	36.50	23.5	27,258	0.09%
2021/05/31	19.6	36.13	31	36.72	36.30	-11.4	27,050	-0.04%
2021/05/28	23	34.18	16.1	34.24	34.20	6.9	26,387	0.03%
2021/05/27	14.1	33.40	11	33.60	33.05	3.1	26,125	0.01%
2021/05/26	91.2	34.52	49	35.10	33.70	42.2	25,938	0.16%
2021/05/25	2	32.93	8.2	34.25	34.45	-6.2	25,343	-0.02%
2021/05/24	7.1	31.85	4.1	31.79	31.35	3	25,296	0.01%
2021/05/21	1.2	30.99	16	31.17	31.55	-14.9	25,265	-0.06%
2021/05/20	13.6	30.54	14	31.24	30.40	-0.4	25,212	0.00%
2021/05/19	14.1	31.48	13.1	31.96	31.60	1	25,136	0.00%
2021/05/18	9	29.80	10	30.37	30.90	-1	24,986	0.00%
2021/05/17	14	28.35	6.1	28.55	28.10	7.9	24,875	0.03%
2021/05/14	9	31.62	13	31.02	31.20	-4	24,620	-0.02%
2021/05/13	3	29.10	290	29.54	29.80	-287	24,303	-1.18%	大賣/鉅額交易
2021/05/12	3.9	30.91	56.1	30.98	30.50	-52.1	23,917	-0.22%
2021/05/11	10.2	34.31	21.2	34.23	33.85	-11	23,736	-0.05%
2021/05/10	16.1	36.28	31.4	36.32	36.25	-15.3	23,436	-0.07%
2021/05/07	51.2	35.62	50.1	35.61	36.10	1.1	23,217	0.00%
2021/05/06	28.2	37.16	35.3	37.60	37.00	-7.1	22,688	-0.03%
2021/05/05	47.3	36.05	19.6	36.65	35.90	27.7	22,513	0.12%
2021/05/04	71	36.37	62	35.68	35.10	9	22,098	0.04%
2021/05/03	147.7	40.79	89	40.80	39.00	58.7	21,523	0.27%	大買/
2021/04/29	25	39.44	98.1	39.81	41.35	-73.1	20,315	-0.36%
2021/04/28	51.5	37.86	18	37.95	37.60	33.5	19,398	0.17%
2021/04/27	20.5	36.28	9	36.52	37.15	11.5	19,018	0.06%
2021/04/26	21.6	36.92	30.1	37.08	37.40	-8.5	18,623	-0.05%
2021/04/23	11.1	35.38	28	35.45	36.05	-16.9	18,461	-0.09%
2021/04/22	84.6	37.91	70	38.19	36.40	14.6	18,361	0.08%
2021/04/21	62	37.35	79.2	37.47	37.20	-17.2	17,484	-0.10%
2021/04/20	123.5	37.35	70.4	37.37	37.15	53.1	16,836	0.32%	大買/
2021/04/19	72	37.55	41.9	37.68	38.75	30.1	15,642	0.19%
2021/04/16	65	33.79	42.4	34.82	35.25	22.6	14,910	0.15%
2021/04/15	14	31.71	30.3	31.68	32.05	-16.3	13,874	-0.12%
2021/04/14	64.9	29.76	45	29.66	29.15	19.9	13,338	0.15%
2021/04/13	20.1	29.05	7.1	28.95	28.80	13	12,951	0.10%
2021/04/12	1	28.75	28.3	28.67	28.75	-27.3	12,421	-0.22%
2021/04/09	8	26.06	22	26.05	26.15	-14	12,234	-0.11%
2021/04/08	12	25.65	2.3	25.55	25.65	9.7	12,313	0.08%
2021/04/07	10	25.80	4	25.78	25.85	6	12,564	0.05%
2021/04/06	5	26.36	11	26.27	26.40	-6	12,562	-0.05%
2021/04/01	0	0.00	6	25.60	25.60	-6	12,538	-0.05%
2021/03/31	0	0.00	6	25.43	25.50	-6	12,650	-0.05%
2021/03/30	2	25.13	6	25.08	25.20	-4	12,840	-0.03%
2021/03/29	18	24.60	6	24.91	24.95	12	13,816	0.09%
2021/03/26	0	0.00	4	24.60	24.65	-4	15,252	-0.03%
2021/03/25	3	24.22	7	24.21	24.00	-4	15,354	-0.03%
2021/03/24	5.1	24.11	4	23.75	24.10	1.1	15,359	0.01%
2021/03/23	2	23.93	6	23.94	23.80	-4	15,387	-0.03%
2021/03/22	2	23.95	2	24.15	24.15	0	15,412	0.00%
2021/03/19	6	23.84	40	23.70	23.95	-34	15,544	-0.22%
2021/03/18	0	0.00	2	24.38	24.20	-2	15,626	-0.01%
2021/03/17	9.2	24.35	7	24.39	24.15	2.2	15,673	0.01%
2021/03/16	334.4	24.93	61	24.67	24.60	273.4	15,624	1.75%	大買/鉅額交易
2021/03/15	6	25.56	18.3	25.67	25.80	-12.3	15,413	-0.08%
2021/03/12	14	24.96	32.2	25.01	25.30	-18.2	15,193	-0.12%
2021/03/11	61	24.01	25	24.06	24.45	36	15,074	0.24%
2021/03/10	0	0.00	30.2	23.17	23.30	-30.2	14,761	-0.20%
2021/03/09	11	22.67	5	22.83	22.70	6	14,550	0.04%
2021/03/08	23	23.13	29	23.16	23.25	-6	14,315	-0.04%
2021/03/05	6	21.83	2	21.70	21.70	4	13,831	0.03%
2021/03/04	2	22.35	1	22.20	22.25	1	13,912	0.01%
2021/03/03	1	22.00	8	21.92	22.15	-7	14,011	-0.05%
2021/03/02	12	21.65	1	22.15	21.65	11	14,023	0.08%
2021/02/26	5	22.01	0	0.00	22.15	5	14,132	0.04%
2021/02/25	7	21.85	14	22.18	22.30	-7	14,487	-0.05%
2021/02/24	5	21.75	22	22.43	21.65	-17	14,774	-0.12%
2021/02/23	3	22.33	12	22.35	22.25	-9	14,872	-0.06%
2021/02/22	0	0.00	5	22.15	21.90	-5	14,791	-0.03%
2021/02/19	0	0.00	1	21.55	21.90	-1	14,809	-0.01%
2021/02/18	26	21.78	15	22.11	21.75	11	14,865	0.07%
2021/02/17	2	21.38	11	21.29	21.50	-9	15,052	-0.06%
2021/02/05	4	20.70	5	20.95	20.70	-1	15,126	-0.01%
2021/02/04	1	21.05	6	21.06	20.80	-5	15,431	-0.03%
2021/02/03	2	20.73	14.1	21.05	21.05	-12.1	15,936	-0.08%
2021/02/02	4	20.80	26	20.90	20.95	-22	16,066	-0.14%
2021/02/01	3.2	19.88	6	20.48	20.40	-2.8	16,283	-0.02%
2021/01/29	9	20.31	55	20.15	20.10	-46	16,551	-0.28%
2021/01/28	0	0.00	3.5	20.58	20.65	-3.5	16,527	-0.02%
2021/01/27	52	20.85	18	20.97	20.60	34	16,551	0.21%
2021/01/26	1	19.55	0	0.00	19.75	1	16,437	0.01%
2021/01/25	4	20.06	15.3	20.06	20.15	-11.3	16,467	-0.07%
2021/01/22	25	19.17	2	19.15	19.30	23	16,400	0.14%
2021/01/21	7	18.94	0	0.00	18.70	7	16,443	0.04%
2021/01/20	18	18.78	17	19.24	18.65	1	16,679	0.01%
2021/01/19	4.8	19.89	2.2	19.69	19.70	2.6	16,937	0.02%
2021/01/18	8	20.06	22	19.82	20.00	-14	17,350	-0.08%
2021/01/15	26	20.57	43.2	20.31	20.70	-17.2	17,316	-0.10%
2021/01/14	20	21.41	16.1	21.23	21.20	3.9	17,192	0.02%
2021/01/13	0	0.00	25	21.56	21.70	-25	17,145	-0.15%
2021/01/12	8	21.57	23	21.90	21.50	-15	17,124	-0.09%
2021/01/11	3	22.40	3	22.60	22.35	0	16,962	0.00%
2021/01/08	7	22.40	15	22.51	22.25	-8	17,133	-0.05%
2021/01/07	9	22.93	27	22.88	22.60	-18	17,083	-0.11%
2021/01/06	1	22.95	7	22.40	22.05	-6	16,947	-0.04%
2021/01/05	3	22.70	2.1	22.66	22.70	0.9	17,181	0.01%
2021/01/04	11	23.12	13	23.01	22.95	-2	17,103	-0.01%
2020/12/31	7.5	22.66	20	22.52	22.60	-12.5	16,890	-0.07%
2020/12/30	10	22.49	10	22.72	22.15	0	16,704	0.00%
2020/12/29	10	21.94	4	22.10	21.95	6	16,457	0.04%
2020/12/28	12	21.95	13.3	21.88	22.00	-1.3	16,379	-0.01%
2020/12/25	14	21.72	15	22.01	21.90	-1	16,215	-0.01%
2020/12/24	10	21.59	20	21.69	21.90	-10	16,067	-0.06%
2020/12/23	76	22.10	50.2	21.98	21.00	25.8	15,843	0.16%
2020/12/22	40	22.00	66.2	22.27	21.45	-26.2	15,000	-0.17%
2020/12/21	13	20.72	18	20.81	20.75	-5	13,652	-0.04%
2020/12/18	1	20.25	0.1	20.25	20.30	0.9	13,650	0.01%
2020/12/17	29	20.47	11	20.40	20.40	18	13,776	0.13%
2020/12/16	4	20.55	7	20.66	20.65	-3	13,962	-0.02%
2020/12/15	5	20.53	22	20.63	20.55	-17	14,724	-0.12%
2020/12/14	8	20.49	19	20.69	20.65	-11	16,035	-0.07%
2020/12/11	1	20.60	0	0.00	20.25	1	15,971	0.01%
2020/12/10	11	20.52	25.5	20.59	20.40	-14.5	16,052	-0.09%
2020/12/09	13	20.48	6.2	20.38	20.45	6.8	16,208	0.04%
2020/12/08	7	20.56	8	20.46	20.50	-1	16,748	-0.01%
2020/12/07	25	20.91	11.1	20.89	20.65	13.9	17,595	0.08%
2020/12/04	28	20.40	226.3	20.32	20.65	-198.3	18,007	-1.10%	大賣/鉅額交易
2020/12/03	11.1	19.89	5	19.88	19.85	6.1	18,221	0.03%
2020/12/02	17	19.87	6	19.82	19.75	11	18,883	0.06%
2020/12/01	5	19.91	1	20.10	20.20	4	18,815	0.02%
2020/11/30	2.2	20.09	11	20.31	19.90	-8.8	18,901	-0.05%
2020/11/27	21	19.99	1	20.30	19.85	20	18,820	0.11%
2020/11/26	205	20.05	1	20.15	20.20	204	18,621	1.10%	大買/鉅額交易
2020/11/25	5	20.23	11.1	20.31	20.10	-6.1	18,576	-0.03%
2020/11/24	37.1	20.32	6.9	20.29	20.20	30.2	18,379	0.16%
2020/11/23	15	20.34	19	20.46	20.90	-4	17,947	-0.02%
2020/11/20	4	19.44	9.6	19.54	19.80	-5.6	17,494	-0.03%
2020/11/19	3	19.03	13	19.07	19.00	-10	17,286	-0.06%
2020/11/18	9	18.98	26.5	19.16	19.00	-17.5	17,220	-0.10%
2020/11/17	32	18.77	33	19.03	19.10	-1	17,149	-0.01%
2020/11/16	18	18.65	28	18.79	18.70	-10	17,023	-0.06%
2020/11/13	8	19.43	1	19.31	19.25	7	16,657	0.04%
2020/11/12	8	19.81	14	19.84	19.60	-6	16,513	-0.04%
2020/11/11	8	20.13	69.2	19.91	20.00	-61.2	16,366	-0.37%
2020/11/10	17	19.09	17	19.17	19.10	0	15,820	0.00%
2020/11/09	14	19.11	34.5	19.22	19.10	-20.5	15,591	-0.13%
2020/11/06	8	19.13	48	18.69	19.00	-40	15,226	-0.26%
2020/11/05	4	18.23	6	18.28	18.30	-2	14,840	-0.01%
2020/11/04	20.5	18.18	2	18.38	18.10	18.5	14,739	0.13%
2020/11/03	5	18.66	91	18.42	18.60	-86	14,574	-0.59%
2020/11/02	51	17.98	53.2	17.99	17.95	-2.2	14,306	-0.02%
2020/10/30	19	17.93	10	18.20	17.65	9	14,143	0.06%
2020/10/29	54	18.02	53	17.92	17.95	1	13,990	0.01%
2020/10/28	77	18.46	57.4	18.53	18.20	19.6	13,767	0.14%
2020/10/27	11	18.35	20.1	18.39	18.50	-9.1	13,405	-0.07%
2020/10/26	58	17.97	52	17.84	17.95	6	12,908	0.05%
2020/10/23	20	17.15	54	17.21	17.15	-34	12,334	-0.28%
2020/10/22	18	16.88	41	16.95	17.15	-23	12,219	-0.19%
2020/10/21	2	16.75	38	16.75	16.85	-36	12,048	-0.30%
2020/10/20	6	16.60	19	16.75	16.60	-13	11,987	-0.11%
2020/10/19	2	16.50	16	16.56	16.60	-14	11,907	-0.12%
2020/10/16	100	16.65	6	16.70	16.45	94	11,877	0.79%
2020/10/15	1	16.55	19	16.58	16.65	-18	11,639	-0.15%
2020/10/14	37	16.26	6	16.35	16.40	31	11,511	0.27%
2020/10/13	87	16.70	17	16.75	16.25	70	11,336	0.62%
2020/10/12	5	16.17	120	16.22	16.20	-115	10,910	-1.05%	大賣/鉅額交易
2020/10/08	5	16.25	2	16.48	16.35	3	10,878	0.03%
2020/10/07	7	16.31	12	16.36	16.45	-5	10,815	-0.05%
2020/10/06	28	16.30	0	0.00	16.50	28	10,738	0.26%
2020/10/05	7	15.91	14	16.16	16.25	-7	10,644	-0.07%
2020/09/30	6	15.60	4	15.70	15.70	2	10,605	0.02%
2020/09/29	13	15.67	1	15.70	15.85	12	10,589	0.11%
2020/09/28	3	16.15	15	16.11	16.00	-12	10,516	-0.11%
2020/09/25	25	15.91	9	16.21	15.60	16	10,431	0.15%
2020/09/24	17	16.11	21	16.02	16.00	-4	10,168	-0.04%
2020/09/23	2	16.88	0	0.00	16.25	2	9,913	0.02%
2020/09/22	12	16.88	9	17.03	17.00	3	9,673	0.03%
2020/09/21	20	17.48	10	17.10	17.10	10	9,469	0.11%
2020/09/18	12	17.61	9.8	17.61	17.50	2.2	9,205	0.02%
2020/09/17	41	17.29	65	17.38	17.55	-24	8,368	-0.29%
2020/09/16	0	0.00	1	16.10	16.20	-1	6,853	-0.01%
2020/09/15	6	15.88	16	15.91	16.25	-10	6,847	-0.15%
2020/09/14	13	15.98	32	15.99	15.90	-19	6,652	-0.29%
2020/09/11	105.7	16.37	199	17.30	16.20	-93.3	6,375	-1.46%	大買/大賣/
2020/09/10	153	17.05	284	17.12	17.20	-131	5,752	-2.28%	大買/大賣/鉅額交易
2020/09/09	4	16.08	24	16.11	16.15	-20	4,808	-0.42%
2020/09/08	91	15.27	76	15.15	15.30	15	4,004	0.37%
2020/09/07	47	14.92	15	15.02	15.25	32	3,496	0.92%
2020/09/04	5	13.75	0.5	13.85	13.90	4.5	2,763	0.16%
2020/09/03	7	13.77	62	13.56	13.80	-55	2,682	-2.05%
2020/09/02	0	0.00	17	13.39	13.45	-17	2,510	-0.68%
2020/09/01	2	13.05	0	0.00	13.10	2	2,435	0.08%
2020/08/31	0	0.00	1	13.15	13.00	-1	2,447	-0.04%
2020/08/28	0	0.00	1	13.05	12.90	-1	2,420	-0.04%
2020/08/27	20	12.80	0	0.00	12.80	20	2,448	0.82%
2020/08/25	6	12.83	23	12.92	12.95	-17	2,440	-0.70%
2020/08/21	53	12.51	0	0.00	12.75	53	2,403	2.21%
2020/08/20	6	12.45	0	0.00	12.35	6	2,368	0.25%
2020/08/19	0	0.00	4	12.88	12.90	-4	2,326	-0.17%
2020/08/18	4	13.00	0	0.00	13.10	4	2,292	0.17%
2020/08/17	16	13.03	74.6	13.09	13.35	-58.6	2,223	-2.64%
2020/08/14	30	12.42	6	12.45	12.45	24	2,021	1.19%
2020/08/13	0	0.00	1	12.25	12.30	-1	2,028	-0.05%
2020/08/11	0	0.00	2	12.28	12.20	-2	2,127	-0.09%
2020/08/06	0	0.00	4	11.75	11.80	-4	2,097	-0.19%
2020/08/05	1	11.50	14	11.55	11.55	-13	2,107	-0.62%
2020/08/03	2	11.40	0	0.00	11.40	2	2,134	0.09%
2020/07/28	4	11.35	0	0.00	11.20	4	2,231	0.18%
2020/07/27	15	11.50	3	11.47	11.45	12	2,272	0.53%
2020/07/24	11	11.83	0	0.00	11.80	11	2,258	0.49%
2020/07/21	5	12.45	3	12.55	12.55	2	2,283	0.09%
2020/07/16	1	12.75	0	0.00	12.70	1	2,377	0.04%
2020/07/14	0	0.00	1	12.50	12.40	-1	2,367	-0.04%
2020/07/13	0	0.00	2.2	12.45	12.50	-2.2	2,390	-0.09%
2020/07/10	6	12.36	0	0.00	12.30	6	2,420	0.25%
2020/07/09	2	12.60	1	12.60	12.60	1	2,418	0.04%
2020/07/08	4	12.51	0	0.00	12.50	4	2,413	0.17%
2020/07/07	3	12.45	3	12.50	12.45	0	2,404	0.00%
2020/07/03	3	12.30	0	0.00	12.30	3	2,429	0.12%
2020/07/02	5	12.35	0	0.00	12.35	5	2,459	0.20%
2020/06/23	0.3	12.50	0	0.00	12.45	0.3	2,545	0.01%
2020/06/22	0	0.00	12	12.91	12.60	-12	2,547	-0.47%
2020/06/18	2	12.15	5	12.20	12.10	-3	2,506	-0.12%
2020/06/12	0.1	11.80	5	11.70	11.80	-4.9	2,709	-0.18%
2020/06/11	10	12.07	0	0.00	12.10	10	2,687	0.37%
2020/06/08	2	12.40	12	12.45	12.50	-10	2,713	-0.37%
2020/06/05	24	12.35	0	0.00	12.35	24	2,686	0.89%
2020/06/04	0	0.00	1	12.35	12.20	-1	2,662	-0.04%
2020/06/03	1	12.15	0	0.00	12.30	1	2,663	0.04%
2020/06/01	7	12.10	4	12.00	12.05	3	2,646	0.11%
2020/05/29	2	11.85	0	0.00	11.85	2	2,628	0.08%
2020/05/28	4	11.95	0	0.00	12.00	4	2,590	0.15%
2020/05/27	1	12.00	0	0.00	11.95	1	2,596	0.04%
2020/05/26	0	0.00	2	12.05	11.95	-2	2,603	-0.08%
2020/05/25	0	0.00	1	11.95	11.90	-1	2,594	-0.04%
2020/05/22	0	0.00	4	12.05	11.90	-4	2,597	-0.15%
2020/05/21	1	12.20	0	0.00	12.25	1	2,576	0.04%
2020/05/19	4	12.25	0	0.00	12.40	4	2,509	0.16%
2020/05/15	0	0.00	2	11.80	11.85	-2	2,397	-0.08%
2020/05/14	2	11.90	2	11.95	11.85	0	2,390	0.00%
2020/05/13	0	0.00	3	11.92	12.05	-3	2,390	-0.13%
2020/05/12	13	12.03	0	0.00	12.05	13	2,380	0.55%
2020/05/08	0	0.00	1	12.30	12.15	-1	2,336	-0.04%
2020/05/07	2	12.15	3	12.25	12.25	-1	2,322	-0.04%
2020/04/29	0	0.00	3	12.00	12.10	-3	2,217	-0.14%
2020/04/28	1	11.95	0	0.00	11.95	1	2,210	0.05%
2020/04/27	2	12.05	0	0.00	12.05	2	2,235	0.09%
2020/04/24	1	11.80	1	11.80	11.80	0	2,197	0.00%
2020/04/23	2	11.83	4	11.68	11.80	-2	2,168	-0.09%
2020/04/22	3	10.95	3	10.60	11.00	0	2,081	0.00%
2020/04/21	0	0.00	3	11.15	10.85	-3	2,070	-0.14%
2020/04/17	5	11.46	0	0.00	11.45	5	2,022	0.25%
2020/04/16	0	0.00	3	11.35	11.30	-3	1,987	-0.15%
2020/04/15	10	11.40	0	0.00	11.45	10	1,974	0.51%
2020/04/14	13	11.25	7	11.21	11.30	6	1,957	0.31%
2020/04/13	28	11.19	0	0.00	11.10	28	1,947	1.44%
2020/04/10	23	10.86	1	10.90	10.95	22	1,922	1.14%
2020/04/09	3	10.72	1	10.70	10.75	2	1,925	0.10%
2020/04/08	1	10.30	0	0.00	10.65	1	1,908	0.05%
2020/04/07	3	10.22	21	10.20	10.30	-18	1,874	-0.96%
2020/04/01	2	10.00	0	0.00	10.10	2	1,822	0.11%
2020/03/26	0	0.00	3	9.63	9.55	-3	1,782	-0.17%
2020/03/25	0	0.00	1	9.35	9.70	-1	1,788	-0.06%
2020/03/24	10	8.59	1.4	8.87	8.90	8.6	1,767	0.49%
2020/03/20	22	8.82	0	0.00	8.73	22	1,761	1.25%
2020/03/16	0	10.00	0	0.00	10.00	0	1,754	0.00%
2020/03/13	2	10.00	0	0.00	10.45	2	1,793	0.11%
2020/03/11	1	11.55	0	0.00	11.50	1	1,676	0.06%
2020/03/10	1	11.50	0	0.00	11.60	1	1,664	0.06%
2020/03/04	0	0.00	0.1	12.00	12.05	-0.1	1,570	-0.01%
2020/02/25	0.4	12.15	0	0.00	12.15	0.4	1,583	0.02%
2020/02/04	0	0.00	2	12.45	12.45	-2	2,136	-0.09%
2020/02/03	10	12.30	0	0.00	12.30	10	2,168	0.46%
2020/01/30	1	12.80	2	13.00	12.55	-1	2,176	-0.05%
2020/01/17	1	13.65	0	0.00	13.70	1	2,155	0.05%
2020/01/14	0	0.00	0.1	13.80	13.90	-0.1	2,153	0.00%
2020/01/10	0	0.00	10	13.75	13.80	-10	2,180	-0.46%
2020/01/07	0	0.00	20	13.95	14.00	-20	2,160	-0.93%
2020/01/06	3	14.10	2	14.10	14.10	1	2,146	0.05%
2020/01/03	10	14.10	0	0.00	14.05	10	2,119	0.47%
2019/12/24	10	14.00	0	0.00	14.00	10	2,092	0.48%
2019/12/23	3	14.00	2	14.05	13.95	1	2,102	0.05%
2019/12/20	0	0.00	1	14.15	14.20	-1	2,100	-0.05%
2019/12/17	0	0.00	10	14.45	14.50	-10	2,011	-0.50%
2019/12/16	0	0.00	1	14.20	14.25	-1	1,936	-0.05%
2019/12/13	5	13.95	0	0.00	14.05	5	1,923	0.26%
2019/12/12	0	0.00	5	14.15	14.05	-5	1,941	-0.26%
2019/12/11	2	13.90	0	0.00	13.95	2	2,083	0.10%
2019/12/02	2	13.65	0	0.00	13.65	2	2,117	0.09%
2019/11/28	10	13.55	0	0.00	13.70	10	2,145	0.47%
2019/11/27	0	0.00	0.7	13.50	13.60	-0.7	2,129	-0.03%
2019/11/18	0	0.00	8	13.60	13.65	-8	2,211	-0.36%
2019/11/15	3	13.50	0.1	13.55	13.60	2.9	2,246	0.13%
2019/11/08	0	0.00	17.7	13.99	14.00	-17.7	2,220	-0.80%
2019/11/07	0	0.00	19	14.03	14.25	-19	2,168	-0.88%
2019/11/06	1	13.85	1	14.00	14.00	0	2,083	0.00%
2019/11/05	0	0.00	38.1	13.89	13.90	-38.1	2,008	-1.89%
2019/11/04	10	13.80	7.2	13.85	13.90	2.8	1,954	0.14%
2019/11/01	0	0.00	6	13.50	13.60	-6	1,857	-0.32%
2019/10/24	0	0.00	0.6	12.90	13.00	-0.6	1,725	-0.03%
2019/10/21	5	12.75	0	0.00	12.80	5	1,738	0.29%
2019/10/17	0	0.00	0.2	13.00	13.05	-0.2	1,708	-0.01%
2019/10/16	0	0.00	2	12.80	12.95	-2	1,710	-0.12%
2019/10/14	0	0.00	16	12.74	12.70	-16	1,716	-0.93%
2019/10/07	1	12.65	0	0.00	12.70	1	1,704	0.06%
2019/10/01	5	12.85	0	0.00	12.85	5	1,705	0.29%
2019/09/20	5	13.10	0	0.00	13.15	5	1,630	0.31%
2019/09/19	10	13.10	0	0.00	13.10	10	1,623	0.62%
2019/09/18	30	13.20	2	13.20	13.20	28	1,597	1.75%
2019/09/16	6	13.75	15	13.90	13.55	-9	1,520	-0.59%
2019/09/05	0	0.00	3	13.08	13.05	-3	1,186	-0.25%
2019/09/02	2	12.85	1.1	12.66	12.85	0.9	1,115	0.08%
2019/08/20	0.5	12.30	0	0.00	12.35	0.5	972	0.05%
2019/08/19	0	0.00	7	12.25	12.35	-7	933	-0.75%
2019/08/16	0	0.00	20	12.05	12.05	-20	872	-2.29%
2019/08/06	0	0.00	2	11.45	11.55	-2	837	-0.24%
2019/08/05	0	0.00	2	11.65	11.70	-2	839	-0.24%
2019/08/02	1	11.90	0	0.00	11.90	1	827	0.12%
2019/07/24	0.1	12.00	0	0.00	12.05	0.1	795	0.01%
2019/07/16	20	12.13	0	0.00	12.10	20	762	2.62%
2019/07/09	0	0.00	5	12.05	12.05	-5	796	-0.63%
2019/07/01	1	11.95	0	0.00	11.90	1	789	0.13%
2019/05/31	0	0.00	1.1	12.04	12.00	-1.1	832	-0.13%
2019/05/17	0	0.00	0	11.70	11.70	0	807	0.00%
2019/05/13	15	11.75	0	0.00	11.60	15	863	1.74%
2019/05/10	1	11.65	0	0.00	11.75	1	864	0.12%
2019/05/06	7	11.75	0	0.00	11.75	7	841	0.83%
2019/05/03	1	11.90	0.1	11.90	11.90	0.9	835	0.11%
2019/04/29	0	0.00	5	11.95	11.90	-5	830	-0.60%
2019/04/26	0.4	11.95	0	11.95	11.95	0.4	831	0.05%
2019/04/25	0	0.00	54	11.97	12.00	-54	831	-6.49%
2019/04/17	0	0.00	26	12.00	12.00	-26	796	-3.26%
2019/04/12	0	0.00	24	11.97	11.95	-24	779	-3.08%
2019/04/11	1.4	12.00	16	12.00	12.00	-14.6	785	-1.86%
2019/04/10	1	11.95	0	0.00	12.00	1	769	0.13%
2019/04/09	0	0.00	5	12.00	12.00	-5	763	-0.66%
2019/03/29	19.4	12.00	16	12.00	12.05	3.4	739	0.46%
2019/03/28	0	0.00	1	11.95	12.00	-1	742	-0.13%
2019/03/11	2	12.10	0	0.00	12.10	2	749	0.27%
2019/03/08	0	0.00	3	12.15	12.20	-3	758	-0.40%
2019/03/05	2	12.20	0	0.00	12.20	2	797	0.25%
2019/03/04	1	12.25	0.3	12.25	12.25	0.7	799	0.09%
2019/02/25	2	12.40	0	0.00	12.30	2	771	0.26%
2019/02/21	0	0.00	2	12.35	12.35	-2	769	-0.26%
2019/02/20	0	0.00	1	12.40	12.40	-1	754	-0.13%
2019/02/14	2	12.45	0	0.00	12.35	2	769	0.26%
2019/01/23	0	0.00	0	11.85	11.85	0	742	0.00%
2019/01/18	3	11.95	0	0.00	11.95	3	748	0.40%
2019/01/16	0	0.00	1	11.75	11.80	-1	767	-0.13%
2018/12/27	1	11.90	0	0.00	11.90	1	884	0.11%
2018/12/26	1	11.90	0	0.00	11.85	1	885	0.11%
2018/12/19	2	12.00	0	0.00	12.00	2	905	0.22%
2018/12/13	0	0.00	4	12.16	12.20	-4	960	-0.42%
2018/11/27	1	12.40	0	0.00	12.40	1	880	0.11%
2018/11/16	0	0.00	2	12.70	12.80	-2	879	-0.23%
2018/11/15	6	12.83	3	12.80	12.80	3	890	0.34%
2018/11/13	0	0.00	1	12.36	12.60	-1	852	-0.12%
2018/11/09	0	0.00	5	12.55	12.55	-5	849	-0.59%
2018/11/08	6	12.60	0	0.00	12.60	6	847	0.71%
2018/11/07	2	12.45	2	12.40	12.45	0	839	0.00%
2018/11/06	25	12.27	23	12.43	12.50	2	846	0.24%
2018/11/02	1	11.90	0	0.00	11.90	1	824	0.12%
2018/10/31	2	11.80	1	11.75	11.80	1	818	0.12%
2018/10/30	0	0.00	1	11.55	11.55	-1	813	-0.12%
2018/10/26	0	0.00	0.2	11.65	11.50	-0.2	811	-0.02%
2018/10/22	3	12.15	0	0.00	12.20	3	776	0.39%
2018/10/19	10	12.05	0	0.00	12.10	10	780	1.28%
2018/10/18	3	12.35	0	0.00	12.25	3	776	0.39%
2018/10/12	1	12.35	0	0.00	12.70	1	748	0.13%
2018/10/09	1	13.55	0	0.00	13.50	1	712	0.14%
2018/10/03	0	0.00	5	14.00	14.00	-5	668	-0.75%
2018/09/27	0	0.00	1	14.10	14.10	-1	668	-0.15%
2018/09/25	0	0.00	2	14.20	14.10	-2	667	-0.30%
2018/09/21	1	14.00	0	0.00	14.00	1	635	0.16%
2018/09/10	5	13.65	0	0.00	13.60	5	674	0.74%
2018/09/07	2	13.70	0	0.00	13.70	2	660	0.30%
2018/09/06	0	0.00	0.8	13.65	13.70	-0.8	659	-0.12%
2018/08/27	5	13.70	0	0.00	13.75	5	730	0.68%
2018/08/22	0	0.00	1	13.70	13.75	-1	763	-0.13%
2018/08/20	5	13.65	0	0.00	13.65	5	758	0.66%
2018/08/10	2	13.90	0	0.00	13.80	2	881	0.23%
2018/08/01	0	0.00	5	13.85	13.90	-5	944	-0.53%
2018/07/31	1	13.85	0	0.00	13.85	1	944	0.11%
2018/07/16	5	13.95	0	0.00	14.00	5	950	0.53%
2018/07/06	8	13.70	0	0.00	13.65	8	1,064	0.75%
2018/06/25	0	0.00	6	14.32	14.25	-6	1,064	-0.56%
2018/06/22	1	14.30	0	0.00	14.30	1	1,065	0.09%
2018/06/12	2	14.70	0	0.00	14.80	2	1,072	0.19%
2018/06/11	0	0.00	1	14.85	14.65	-1	1,068	-0.09%
2018/06/05	5	14.85	4	14.75	14.65	1	1,104	0.09%
2018/06/04	0	0.00	5	14.90	14.90	-5	1,102	-0.45%
2018/05/28	0	0.00	1	14.80	14.70	-1	1,099	-0.09%
2018/05/25	1	15.00	1	14.95	14.85	0	1,129	0.00%
2018/05/23	0.2	14.95	0	0.00	15.00	0.2	1,144	0.02%
2018/05/21	0	0.00	10	15.05	15.10	-10	1,147	-0.87%
2018/05/18	6	15.10	45	15.05	15.15	-39	1,158	-3.37%
2018/05/16	0	0.00	6	14.75	14.65	-6	1,091	-0.55%
2018/05/08	0	0.00	3	14.55	14.65	-3	1,201	-0.25%
2018/04/25	1	14.35	0	0.00	14.40	1	1,481	0.07%
2018/04/23	2	14.70	4	14.55	14.50	-2	1,515	-0.13%
2018/04/16	41	14.85	0	0.00	14.80	41	1,808	2.27%
2018/04/13	1	14.85	0	0.00	14.85	1	1,861	0.05%
2018/04/12	2	14.85	0	0.00	14.90	2	1,897	0.11%
2018/04/02	2	14.60	0	0.00	14.60	2	2,110	0.09%
2018/03/28	1	14.60	0	0.00	14.60	1	2,519	0.04%
2018/03/27	1	14.55	0	0.00	14.55	1	2,568	0.04%
2018/03/23	5	14.50	0	0.00	14.60	5	2,683	0.19%
2018/03/22	10	14.80	0	0.00	14.80	10	2,691	0.37%
2018/03/20	0	0.00	10.2	14.90	14.95	-10.2	2,870	-0.36%
2018/03/14	3	15.05	0.3	15.05	15.10	2.7	3,114	0.09%
2018/03/12	3	15.15	0	0.00	15.20	3	3,213	0.09%
2018/03/09	0.1	14.90	0	0.00	15.00	0.1	3,253	0.00%
2018/03/07	2	14.90	0	0.00	14.85	2	3,490	0.06%
2018/03/02	10	15.05	0	0.00	15.00	10	3,570	0.28%
2018/02/26	0	0.00	4	15.10	15.10	-4	3,561	-0.11%
2018/02/12	2	14.50	0	0.00	14.60	2	3,608	0.06%
2018/02/08	0	0.00	3.2	14.52	14.70	-3.2	3,598	-0.09%
2018/02/06	1	14.90	6	14.77	14.55	-5	3,611	-0.14%
2018/01/31	2	15.40	0	0.00	15.55	2	3,706	0.05%
2018/01/24	0	0.00	16	15.80	15.80	-16	3,705	-0.43%
2018/01/23	14	15.56	0	0.00	15.65	14	3,685	0.38%
2018/01/19	5	16.01	0	0.00	15.90	5	3,588	0.14%
2018/01/16	0	0.00	2	16.25	16.30	-2	3,500	-0.06%
2018/01/12	1	16.50	0	0.00	16.45	1	3,455	0.03%
2018/01/11	1	16.50	0	0.00	16.55	1	3,407	0.03%
2018/01/09	0	0.00	120	16.50	16.55	-120	3,197	-3.75%	大賣/鉅額交易
2018/01/04	0	0.00	30	16.45	16.40	-30	3,086	-0.97%
2018/01/03	29.7	16.21	0	0.00	16.30	29.7	3,047	0.97%
2018/01/02	5	16.45	22	16.49	16.50	-17	2,973	-0.57%