東森 (2614)-永豐金-大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
18.40
漲跌
▲0.05
漲幅
+0.27%
成交量
373張
產業
上市其他類股
484人加入追蹤

立即追蹤
本地時間:13:30

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

東森 (2614)籌碼相關－永豐金-大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

永豐金-大園券商分點個股進出
永豐金-大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
2024/11/21	0	0.00	0.1	18.20	18.35	-0.1	784	-0.01%
2024/11/14	0	0.00	0.1	18.10	18.15	-0.1	825	-0.01%
2024/11/13	30.1	18.05	0.6	18.25	18.15	29.5	818	3.60%
2024/11/08	0	0.00	1	19.10	18.65	-1	820	-0.12%
2024/10/30	0.1	19.00	3	18.90	18.85	-2.9	912	-0.32%
2024/10/29	3	19.93	5	19.50	19.35	-2	930	-0.21%
2024/10/28	7	19.46	0	0.00	19.35	7	846	0.83%
2024/10/21	1	18.20	0	0.00	18.30	1	782	0.13%
2024/10/16	1	18.25	0	0.00	18.20	1	888	0.11%
2024/10/15	3.1	18.41	0	0.00	18.30	3.1	898	0.34%
2024/10/11	1	18.20	0	0.00	18.50	1	918	0.11%
2024/10/09	1	18.40	0	0.00	18.30	1	917	0.11%
2024/09/12	1	19.00	0	0.00	18.95	1	1,152	0.09%
2024/09/10	1	19.20	0	0.00	19.00	1	1,159	0.09%
2024/09/09	1	19.20	0	0.00	19.35	1	1,159	0.09%
2024/09/02	0.1	20.40	0	0.00	20.50	0.1	1,184	0.00%
2024/08/29	0.1	20.70	0	0.00	20.80	0.1	1,188	0.01%
2024/08/27	0	0.00	4	21.45	21.00	-4	1,220	-0.33%
2024/08/26	0	0.00	5	21.55	21.15	-5	1,231	-0.41%
2024/08/23	0	0.00	0.3	20.90	21.10	-0.3	1,341	-0.02%
2024/08/22	0	0.00	7	20.25	20.85	-7	1,386	-0.50%
2024/08/14	0.1	20.05	0	0.00	20.00	0.1	1,375	0.00%
2024/08/09	0.1	20.25	0	0.00	20.25	0.1	1,385	0.01%
2024/08/08	0.2	20.03	0	0.00	20.05	0.2	1,378	0.01%
2024/08/06	1.1	18.83	0.5	19.40	18.80	0.6	1,351	0.04%
2024/08/05	0.1	19.70	2	19.70	19.30	-1.9	1,316	-0.14%
2024/07/31	0	0.00	4	21.80	21.80	-4	1,224	-0.33%
2024/07/23	0	0.00	0.4	21.45	21.45	-0.4	1,210	-0.03%
2024/07/19	0.1	21.50	0	0.00	21.45	0.1	1,191	0.00%
2024/07/18	0	0.00	2	22.05	22.00	-2	1,172	-0.17%
2024/07/17	0	0.00	0.3	21.00	21.80	-0.3	1,127	-0.02%
2024/07/16	0	0.00	5.1	21.00	21.10	-5.1	1,090	-0.47%
2024/07/12	0	0.00	0.7	20.91	20.90	-0.7	1,088	-0.06%
2024/07/10	0	0.00	1	21.20	20.90	-1	1,103	-0.09%
2024/07/09	0.8	20.80	0	0.00	20.80	0.8	1,098	0.08%
2024/07/08	0	0.00	4	21.81	21.50	-4	1,089	-0.37%
2024/07/04	0.1	20.60	0	0.00	20.60	0.1	1,021	0.01%
2024/07/03	0	0.00	2	21.00	21.10	-2	999	-0.20%
2024/07/02	0	0.00	1	20.75	20.60	-1	965	-0.10%
2024/06/26	0	0.00	1	19.60	19.65	-1	939	-0.11%
2024/06/12	2	19.48	0	0.00	19.45	2	946	0.21%
2024/06/11	0.1	19.90	0	0.00	19.60	0.1	937	0.01%
2024/06/06	0.1	19.95	0	0.00	19.90	0.1	926	0.01%
2024/06/05	0	0.00	1.1	20.19	20.20	-1.1	917	-0.12%
2024/06/04	0.1	20.15	0	0.00	20.15	0.1	934	0.01%
2024/06/03	0	20.40	0	0.00	20.30	0	937	0.00%
2024/05/30	0.1	20.55	3	20.55	20.55	-3	912	-0.32%
2024/05/29	15.3	21.12	2	21.50	21.05	13.3	906	1.47%
2024/05/28	0	0.00	6.1	20.46	20.60	-6.1	777	-0.79%
2024/05/24	0	0.00	0.5	19.65	19.60	-0.5	721	-0.07%
2024/05/22	0	19.80	0.3	19.85	19.70	-0.2	722	-0.03%
2024/05/20	0	20.00	0	0.00	20.00	0	731	0.00%
2024/05/16	2.4	19.77	0	0.00	19.95	2.4	727	0.33%
2024/05/15	0	0.00	0.7	19.80	19.75	-0.7	730	-0.10%
2024/05/13	0	0.00	0.4	19.55	19.60	-0.4	737	-0.06%
2024/05/09	0.1	19.55	0	0.00	19.55	0.1	745	0.01%
2024/05/08	2	19.60	2	19.80	19.80	0	744	0.00%
2024/05/06	0	19.70	0	0.00	19.65	0	733	0.00%
2024/05/03	0	0.00	0.6	19.80	19.80	-0.6	731	-0.09%
2024/05/02	0	0.00	0	19.75	19.85	0	730	0.00%
2024/04/30	0	0.00	0.2	19.65	19.75	-0.2	724	-0.03%
2024/04/29	0	0.00	3	19.65	19.65	-3	722	-0.42%
2024/04/24	0	0.00	1	19.55	19.60	-1	732	-0.14%
2024/04/22	1	19.35	0	0.00	19.35	1	751	0.13%
2024/04/19	0.1	19.35	0	0.00	19.35	0.1	749	0.01%
2024/04/18	0	0.00	4	19.25	19.55	-4	732	-0.55%
2024/04/16	1	19.25	0	0.00	19.25	1	742	0.13%
2024/04/12	2	19.95	0	0.00	19.95	2	719	0.28%
2024/04/11	0.1	19.80	0.3	19.80	19.85	-0.2	713	-0.03%
2024/04/08	0	19.65	1	19.65	19.65	-1	721	-0.14%
2024/04/02	0.1	20.10	0.1	20.05	20.00	-0.1	717	-0.01%
2024/04/01	0.1	20.30	3	20.60	20.40	-2.9	714	-0.41%
2024/03/29	0.1	20.00	3	20.45	20.25	-2.9	703	-0.41%
2024/03/27	0	0.00	1	19.95	20.05	-1	683	-0.15%
2024/03/20	3.1	19.65	1	19.70	19.65	2.1	689	0.30%
2024/03/15	0.1	19.80	0	0.00	19.90	0.1	690	0.01%
2024/03/13	3.1	19.87	0.6	19.85	20.00	2.4	677	0.36%
2024/03/12	0	0.00	20	20.30	20.20	-20	670	-2.98%
2024/03/08	0	0.00	4	19.75	20.00	-4	719	-0.56%
2024/03/07	0	0.00	1	20.10	20.15	-1	829	-0.12%
2024/03/06	2	20.05	0	0.00	20.05	2	830	0.24%
2024/03/05	0	0.00	2.3	20.16	20.20	-2.3	820	-0.28%
2024/02/29	1	20.10	0	0.00	20.25	1	822	0.12%
2024/02/27	0.1	20.25	0	0.00	20.25	0.1	827	0.01%
2024/02/23	0.1	20.78	0	0.00	20.80	0.1	942	0.01%
2024/02/22	0.1	21.00	0	0.00	21.05	0.1	942	0.01%
2024/02/15	0.1	20.50	0	0.00	20.35	0.1	933	0.01%
2024/02/05	0	20.72	0	0.00	20.75	0	931	0.00%
2024/02/02	0.1	21.00	0	0.00	20.70	0.1	929	0.01%
2024/01/30	0.1	20.90	0	0.00	20.80	0.1	935	0.01%
2024/01/25	0.1	21.00	0	0.00	21.00	0.1	946	0.01%
2024/01/22	0	0.00	0.7	21.00	21.00	-0.7	959	-0.07%
2024/01/19	0	0.00	1.2	20.66	20.75	-1.2	960	-0.12%
2024/01/17	0	0.00	1.7	20.91	20.85	-1.7	960	-0.18%
2024/01/16	0.1	21.45	4	21.65	21.30	-4	951	-0.42%
2024/01/12	0.1	21.85	0	0.00	21.85	0.1	939	0.01%
2024/01/11	0	21.95	0	0.00	22.05	0	942	0.00%
2024/01/10	1.1	21.80	0	0.00	21.85	1.1	945	0.11%
2024/01/09	0.1	22.25	0	0.00	22.10	0.1	930	0.01%
2024/01/04	1	22.20	0	0.00	22.15	1	924	0.11%
2024/01/03	0.1	22.55	0	0.00	22.30	0.1	928	0.01%
2024/01/02	4	22.85	4.4	22.67	22.65	-0.4	923	-0.04%
2023/12/25	1	22.40	0	0.00	22.15	1	965	0.10%
2023/12/21	0.1	22.60	0	0.00	22.55	0.1	1,033	0.00%
2023/12/19	0.1	22.40	0	0.00	22.30	0.1	1,029	0.00%
2023/12/18	1	22.80	0	0.00	22.75	1	1,028	0.10%
2023/12/14	4	22.78	3	22.45	22.45	1	1,031	0.10%
2023/12/13	2	22.55	0	0.00	22.55	2	1,033	0.19%
2023/12/12	0.1	22.75	0	0.00	22.60	0.1	1,038	0.01%
2023/12/08	1	23.10	0	0.00	23.05	1	1,040	0.10%
2023/12/05	1.1	23.74	1	23.55	23.50	0.1	1,124	0.00%
2023/12/04	7	24.91	10.5	24.42	24.20	-3.5	1,480	-0.24%
2023/11/30	0	23.20	0	0.00	23.25	0	1,423	0.00%
2023/11/29	0.1	23.25	0	0.00	23.15	0.1	1,443	0.00%
2023/11/28	1	23.55	2	23.50	23.50	-1	1,449	-0.07%
2023/11/27	0	0.00	0.4	23.40	23.45	-0.4	1,459	-0.03%
2023/11/24	3	23.67	0	0.00	23.55	3	1,456	0.21%
2023/11/22	8	24.11	4	24.05	24.15	4	1,476	0.27%
2023/11/21	0.2	22.45	0	0.00	22.40	0.2	1,413	0.01%
2023/11/13	0.3	22.00	0	0.00	22.05	0.3	1,571	0.02%
2023/11/10	0.1	22.15	0	0.00	22.15	0.1	1,603	0.00%
2023/11/09	0.1	22.40	0	0.00	22.40	0.1	1,617	0.00%
2023/11/03	0.4	22.45	0	0.00	22.40	0.4	1,645	0.02%
2023/10/27	0	0.00	1	21.85	21.90	-1	1,690	-0.06%
2023/10/19	0.9	21.10	0	0.00	21.05	0.9	1,863	0.05%
2023/10/18	0.1	21.65	0	0.00	21.40	0.1	1,892	0.00%
2023/10/16	0.1	22.15	0	0.00	21.90	0.1	1,916	0.00%
2023/10/12	0	0.00	1	22.35	22.35	-1	1,958	-0.05%
2023/10/11	0.1	22.75	0	0.00	22.40	0.1	2,015	0.00%
2023/10/06	0.1	23.20	0	0.00	23.05	0.1	2,026	0.00%
2023/10/05	0.2	23.24	0	0.00	23.20	0.2	2,036	0.01%
2023/10/04	1.1	23.21	0	0.00	23.20	1.1	2,046	0.05%
2023/10/03	8.1	22.79	0	0.00	23.75	8.1	2,052	0.40%
2023/09/27	0.1	22.75	0.2	22.85	22.40	-0.1	2,034	0.00%
2023/09/26	1.2	23.30	1	23.40	23.10	0.2	2,044	0.01%
2023/09/21	1.1	21.95	0	0.00	21.85	1.1	2,002	0.05%
2023/09/20	5.1	22.55	0	0.00	22.30	5.1	2,009	0.25%
2023/09/19	0.1	22.80	1	22.60	22.60	-0.9	2,026	-0.04%
2023/09/18	1.3	22.90	0	0.00	22.95	1.3	2,050	0.06%
2023/09/15	5.1	22.95	0	0.00	22.80	5.1	2,070	0.24%
2023/09/13	0.1	23.00	0	0.00	23.00	0.1	2,090	0.00%
2023/09/12	2.1	23.45	1	23.35	23.30	1.1	2,102	0.05%
2023/09/11	0.2	23.50	0	0.00	23.45	0.2	2,103	0.01%
2023/09/08	2.3	24.06	21.7	24.01	23.85	-19.4	2,083	-0.93%
2023/09/07	37	26.51	8	26.83	25.45	29	2,057	1.41%
2023/09/06	4	25.50	4	25.50	25.50	0	1,690	0.00%
2023/09/05	4	23.20	0	0.00	23.20	4	1,687	0.24%
2023/09/04	0.2	20.40	0	0.00	21.10	0.2	1,651	0.01%
2023/09/01	0	20.40	0.5	20.40	20.75	-0.5	1,641	-0.03%
2023/08/31	0.1	20.35	0	0.00	20.25	0.1	1,648	0.01%
2023/08/30	0	0.00	2	20.60	20.60	-2	1,650	-0.12%
2023/08/29	2	20.25	0.6	20.33	20.15	1.4	1,649	0.08%
2023/08/28	0.4	21.52	34	21.79	21.35	-33.6	1,626	-2.07%
2023/08/16	0.1	14.80	5	14.70	14.90	-4.9	1,606	-0.30%
2023/08/15	1	15.05	0	0.00	15.00	1	1,589	0.06%
2023/08/14	0.3	15.18	0	0.00	15.00	0.3	1,579	0.02%
2023/08/11	0.2	15.88	0	0.00	15.80	0.2	1,535	0.01%
2023/08/10	4	16.43	2	16.40	16.20	2	1,523	0.13%
2023/08/09	1	16.80	0	0.00	16.80	1	1,490	0.07%
2023/08/08	1	16.95	1	17.00	17.15	0	1,471	0.00%
2023/08/07	0	0.00	3	17.05	17.25	-3	1,460	-0.21%
2023/08/04	0	16.95	0	0.00	16.85	0	1,428	0.00%
2023/07/26	0	0.00	10	17.23	17.15	-10	1,492	-0.67%
2023/07/25	0	16.90	0.9	16.95	17.05	-0.8	1,482	-0.06%
2023/07/21	0	0.00	0.5	17.10	16.95	-0.5	1,473	-0.03%
2023/07/18	15	17.00	0	0.00	16.95	15	1,506	1.00%
2023/07/17	1	16.70	0.9	17.00	17.30	0.1	1,519	0.01%
2023/07/14	16	16.81	3	16.85	16.90	13	1,501	0.87%
2023/07/13	1	17.20	58	17.28	17.20	-57	1,489	-3.83%
2023/07/12	1	17.95	0	0.00	17.85	1	1,487	0.07%
2023/07/11	0	0.00	4	18.15	18.15	-4	1,520	-0.26%
2023/07/10	0.8	18.17	1	18.15	18.20	-0.2	1,571	-0.01%
2023/07/07	1	18.20	0	0.00	18.40	1	1,632	0.06%
2023/07/06	1	18.35	4	18.45	18.45	-3	1,672	-0.18%
2023/07/05	3	18.53	1	18.50	18.75	2	1,661	0.12%
2023/07/04	26.2	18.15	1	18.20	18.15	25.2	1,619	1.55%
2023/07/03	0.2	18.20	7	18.20	18.20	-6.8	1,618	-0.42%
2023/06/29	1	18.20	0	0.00	18.25	1	1,633	0.06%
2023/06/27	28.1	18.36	0	0.00	18.35	28.1	1,663	1.69%
2023/06/26	1	18.40	0	0.00	18.45	1	1,669	0.06%
2023/06/21	7.2	18.55	0	0.00	18.50	7.2	1,692	0.43%
2023/06/19	1	18.35	11	18.35	18.40	-10	1,742	-0.57%
2023/06/16	0.1	18.40	0	0.00	18.50	0.1	1,759	0.01%
2023/06/14	11	18.50	0	0.00	18.50	11	1,840	0.60%
2023/06/13	1	18.70	5	18.70	18.70	-4	2,032	-0.20%
2023/06/12	0	0.00	2	18.88	18.70	-2	2,297	-0.09%
2023/06/09	0	0.00	0.8	18.40	18.50	-0.8	2,288	-0.03%
2023/06/08	0	0.00	15	18.34	18.40	-15	2,291	-0.65%
2023/06/07	1.1	18.53	0	0.00	18.50	1.1	2,315	0.05%
2023/06/06	2.1	18.57	2	18.60	18.55	0.1	2,310	0.00%
2023/06/05	0	0.00	6	18.70	18.70	-6	2,313	-0.26%
2023/06/02	0	0.00	8	18.62	18.55	-8	2,317	-0.35%
2023/06/01	1.2	18.92	1	18.80	18.80	0.2	2,300	0.01%
2023/05/31	0	0.00	3	18.97	18.90	-3	2,291	-0.13%
2023/05/29	0.1	19.00	2.8	18.93	19.10	-2.7	2,294	-0.12%
2023/05/26	1.1	18.95	1	18.90	18.90	0.1	2,306	0.00%
2023/05/23	1.1	19.16	1	19.30	19.35	0.1	2,339	0.01%
2023/05/19	0.1	19.15	0	0.00	19.10	0.1	2,360	0.01%
2023/05/12	1	19.00	1	19.10	19.05	0	2,456	0.00%
2023/05/11	4	19.05	0	0.00	19.00	4	2,496	0.16%
2023/05/09	0.1	19.00	10	19.20	19.10	-10	2,613	-0.38%
2023/05/08	0.1	19.60	0	0.00	19.55	0.1	2,645	0.00%
2023/05/05	0.1	19.80	21.8	19.86	19.85	-21.7	2,744	-0.79%
2023/05/03	0	0.00	0.5	19.00	19.05	-0.5	3,015	-0.02%
2023/04/28	0	0.00	1	19.10	19.05	-1	3,082	-0.03%
2023/04/21	4	19.61	0	0.00	19.25	4	3,428	0.12%
2023/04/20	0	0.00	11	19.52	19.50	-11	3,437	-0.32%
2023/04/18	0.2	19.35	0	0.00	19.25	0.2	3,537	0.00%
2023/04/17	0	19.70	0	0.00	19.80	0	3,775	0.00%
2023/04/14	0	0.00	5	19.55	19.70	-5	3,787	-0.13%
2023/04/12	0.1	19.15	0	0.00	19.25	0.1	3,751	0.00%
2023/04/10	6	18.76	0	0.00	18.70	6	3,896	0.15%
2023/04/07	5	18.85	0	0.00	18.90	5	4,058	0.12%
2023/04/06	10	18.85	15	18.90	18.85	-5	4,097	-0.12%
2023/03/30	0	0.00	27	18.94	18.90	-27	4,156	-0.65%
2023/03/29	46	18.92	0	0.00	18.90	46	4,189	1.10%
2023/03/28	2.1	19.10	40	19.01	19.00	-38	4,241	-0.89%
2023/03/27	0	19.30	110	19.36	19.25	-110	4,303	-2.56%	大賣/鉅額交易
2023/03/24	5.1	19.21	21.3	19.25	19.20	-16.2	4,379	-0.37%
2023/03/23	2	19.55	29	19.55	19.45	-27	4,539	-0.59%
2023/03/22	9.1	19.36	0	0.00	19.25	9.1	4,685	0.19%
2023/03/21	0	0.00	40	19.76	19.65	-40	4,725	-0.85%
2023/03/17	20	19.20	1	19.10	19.30	19	5,112	0.37%
2023/03/16	166.5	18.81	182.5	18.94	18.70	-16	5,679	-0.28%	大買/大賣/
2023/03/15	173.1	20.03	6.9	20.11	19.95	166.2	6,018	2.76%	大買/鉅額交易
2023/03/14	1.1	22.05	0	0.00	22.05	1.1	6,030	0.02%
2023/03/13	0.2	22.43	0	0.00	22.40	0.2	6,070	0.00%
2023/03/10	1.1	22.79	4	22.65	22.60	-3	6,065	-0.05%
2023/03/08	0	23.30	0.9	23.30	23.25	-0.9	6,071	-0.01%
2023/03/06	0	23.30	4	23.50	23.45	-4	6,075	-0.07%
2023/03/03	0.5	23.30	0.9	23.25	23.25	-0.4	6,065	-0.01%
2023/03/02	0	0.00	31	23.05	23.10	-31	6,069	-0.51%
2023/03/01	30.1	22.85	0	0.00	22.85	30.1	6,067	0.50%
2023/02/24	1	23.35	70	23.36	23.25	-69	6,063	-1.14%
2023/02/23	4	23.65	3	23.50	23.45	1	6,062	0.02%
2023/02/22	0.1	23.25	30	23.37	23.30	-30	6,063	-0.49%
2023/02/21	24	23.49	35	23.50	23.50	-11	6,063	-0.18%
2023/02/20	0	0.00	22.4	23.69	23.75	-22.4	6,088	-0.37%
2023/02/17	0	0.00	0	23.30	23.30	0	6,098	0.00%
2023/02/16	3	23.40	38	23.35	23.35	-35	6,134	-0.57%
2023/02/15	16.1	23.08	0	0.00	23.10	16.1	6,187	0.26%
2023/02/13	11	23.10	0	0.00	23.10	11	6,234	0.18%
2023/02/10	2.1	23.21	0	0.00	23.10	2.1	6,265	0.03%
2023/02/09	1	24.00	0	0.00	23.80	1	6,282	0.02%
2023/02/08	1	24.10	0	0.00	24.10	1	6,321	0.02%
2023/02/07	10.1	24.35	0	0.00	24.30	10.1	6,453	0.16%
2023/02/06	0	0.00	9	24.55	24.50	-9	6,532	-0.14%
2023/02/03	0	0.00	1.9	24.81	24.80	-1.9	6,858	-0.03%
2023/02/02	66.3	24.52	0.5	24.50	24.50	65.8	6,836	0.96%
2023/02/01	2	24.65	43.8	24.68	24.95	-41.8	6,796	-0.62%
2023/01/31	10.1	23.95	55	23.99	23.95	-45	6,600	-0.68%
2023/01/30	30	23.70	55	23.78	23.70	-25	6,563	-0.38%
2023/01/17	0.9	23.60	150	23.98	23.65	-149.1	6,542	-2.28%	大賣/鉅額交易
2023/01/13	0	0.00	85	23.76	23.80	-85	6,418	-1.32%
2023/01/11	1	23.95	0	0.00	23.95	1	6,362	0.02%
2023/01/09	50	23.52	16.4	23.46	23.45	33.6	6,274	0.54%
2023/01/06	4	23.85	1	24.35	23.65	3	6,259	0.05%
2023/01/05	2	24.40	71	24.09	23.85	-69	6,195	-1.11%
2023/01/04	0.1	22.85	56	23.44	23.45	-56	5,933	-0.94%
2023/01/03	30	23.00	0	0.00	22.85	30	5,890	0.51%
2022/12/30	20	23.40	0	0.00	23.35	20	5,865	0.34%
2022/12/29	1	24.05	1	23.85	23.60	0	5,821	0.00%
2022/12/28	7	24.12	18	24.16	23.85	-11	5,774	-0.19%
2022/12/27	4	24.10	20.1	23.98	24.10	-16.1	5,580	-0.29%
2022/12/26	20	23.20	1	23.45	23.30	19	5,412	0.35%
2022/12/23	0.1	22.96	50	23.32	23.30	-49.9	5,395	-0.92%
2022/12/22	2	23.08	50	23.00	22.90	-48	5,390	-0.89%
2022/12/21	1	22.90	20	22.78	22.75	-19	5,389	-0.35%
2022/12/20	1	23.25	3	22.98	22.30	-2	5,371	-0.04%
2022/12/19	4	23.63	18	23.44	23.15	-14	5,344	-0.26%
2022/12/16	40	23.35	2	23.40	23.15	38	5,275	0.72%
2022/12/15	3	23.82	5	23.88	23.70	-2	5,206	-0.04%
2022/12/14	16	23.57	11.9	23.47	23.25	4.1	5,043	0.08%
2022/12/13	0	0.00	1	22.85	22.75	-1	4,876	-0.02%
2022/12/12	13	22.73	3	22.75	22.60	10	4,806	0.21%
2022/12/09	2	24.28	11.2	23.77	23.60	-9.2	4,684	-0.20%
2022/12/08	18	23.80	13	24.00	23.80	5	4,381	0.11%
2022/12/07	41	22.91	14	22.66	22.75	27	3,758	0.72%
2022/12/06	3	23.67	226.6	23.73	23.75	-223.6	3,216	-6.95%	大賣/鉅額交易
2022/12/02	0	0.00	16	21.30	21.30	-16	2,894	-0.55%
2022/12/01	35	21.25	12	21.48	21.30	23	2,897	0.79%
2022/11/30	2	20.98	0	0.00	21.20	2	2,904	0.07%
2022/11/29	0	0.00	36	20.70	20.65	-36	2,893	-1.24%
2022/11/28	2	20.33	5	20.45	20.50	-3	2,892	-0.10%
2022/11/25	5.1	20.40	2	20.55	20.40	3.1	2,908	0.11%
2022/11/23	0	0.00	11	20.50	20.50	-11	2,897	-0.38%
2022/11/22	46.1	20.21	0	0.00	20.10	46.1	2,914	1.58%
2022/11/21	10	20.75	10	21.10	20.60	0	2,901	0.00%
2022/11/18	99.1	20.86	0	0.00	20.80	99.1	2,897	3.42%
2022/11/17	53	21.05	1	21.15	21.05	52	2,915	1.78%
2022/11/16	55	20.75	6	20.79	20.70	49	2,918	1.68%
2022/11/15	40	21.23	8	21.16	21.30	32	2,936	1.09%
2022/11/14	5	21.55	2	21.50	21.55	3	2,917	0.10%
2022/11/11	52	21.25	3	21.27	21.05	49	2,896	1.69%
2022/11/10	93	21.15	0	0.00	21.05	93	2,848	3.27%
2022/11/09	40	21.58	3	21.60	21.55	37	2,836	1.30%
2022/11/08	5	21.65	5	21.80	21.65	0	2,839	0.00%
2022/11/07	6	22.03	5	21.84	21.80	1	2,837	0.04%
2022/11/04	6	21.66	2.2	21.79	21.75	3.8	2,814	0.14%
2022/11/03	4	21.93	0.1	22.00	21.90	3.9	2,758	0.14%
2022/11/02	3	21.35	5	21.34	21.35	-2	2,563	-0.08%
2022/11/01	17	21.87	13	21.74	21.55	4	2,485	0.16%
2022/10/31	5	20.78	4.2	20.31	20.80	0.8	2,162	0.04%
2022/10/28	2	19.35	1	20.25	18.95	1	2,145	0.05%
2022/10/27	0	0.00	1	19.30	19.65	-1	2,117	-0.05%
2022/10/25	0	0.00	1	19.30	19.05	-1	2,696	-0.04%
2022/10/21	50	18.66	5	18.65	18.60	45	2,840	1.58%
2022/10/20	6.1	19.03	64	19.11	19.05	-58	2,845	-2.04%
2022/10/19	0.1	20.05	0	0.00	19.95	0.1	2,822	0.00%
2022/10/18	0	0.00	1.3	19.96	20.05	-1.3	2,842	-0.04%
2022/10/13	10.1	19.10	0	0.00	19.00	10.1	2,904	0.35%
2022/10/07	0	20.60	0	0.00	20.55	0	2,934	0.00%
2022/10/05	0.1	20.25	5	20.37	20.40	-5	2,993	-0.17%
2022/10/04	1	20.40	5	20.37	20.45	-4	3,039	-0.13%
2022/10/03	1	20.30	1	20.20	20.15	0	3,075	0.00%
2022/09/30	0	0.00	10	19.52	19.85	-10	3,085	-0.32%
2022/09/29	0	0.00	5.3	19.87	19.90	-5.3	3,062	-0.17%
2022/09/28	2.1	19.35	0	0.00	19.00	2.1	3,039	0.07%
2022/09/27	0.2	19.75	0	0.00	20.35	0.2	3,014	0.01%
2022/09/26	81.1	19.99	43	20.12	19.80	38.1	3,022	1.26%
2022/09/23	0.1	20.90	0.8	20.80	20.75	-0.8	3,007	-0.02%
2022/09/22	7.2	21.20	0	0.00	21.15	7.2	3,043	0.24%
2022/09/21	1	21.40	40	21.61	21.40	-39	3,095	-1.26%
2022/09/20	2.2	21.68	1	21.60	21.45	1.2	3,122	0.04%
2022/09/19	2	21.75	0	0.00	21.40	2	3,148	0.06%
2022/09/16	4.1	22.01	0	0.00	22.00	4.1	3,140	0.13%
2022/09/15	0.1	22.45	20	22.65	22.40	-19.9	3,156	-0.63%
2022/09/14	3.8	22.37	20	22.43	22.40	-16.2	3,173	-0.51%
2022/09/13	0.1	22.85	3	22.85	22.80	-2.9	3,194	-0.09%
2022/09/12	0	0.00	1	22.85	22.90	-1	3,220	-0.03%
2022/09/07	0.1	21.95	0.9	21.95	21.95	-0.8	3,274	-0.02%
2022/09/06	10	22.41	0	0.00	22.20	10	3,302	0.30%
2022/09/05	5.1	23.10	0	0.00	22.90	5.1	3,282	0.16%
2022/09/02	20	23.75	9	23.58	23.45	11	3,299	0.33%
2022/09/01	3.4	23.87	43.4	23.79	23.80	-40	3,304	-1.21%
2022/08/31	0	0.00	1	24.25	24.45	-1	3,303	-0.03%
2022/08/30	20.2	24.08	0.9	24.10	24.05	19.3	3,312	0.58%
2022/08/29	6	24.24	1	24.10	24.00	5	3,321	0.15%
2022/08/26	1.5	25.08	2	25.10	25.05	-0.5	3,302	-0.02%
2022/08/25	21.2	25.13	12.4	25.09	25.00	8.8	3,307	0.27%
2022/08/24	38	25.19	17	25.23	25.00	21	3,323	0.63%
2022/08/23	20.1	25.89	14	25.83	25.80	6.1	3,304	0.18%
2022/08/22	52.9	27.07	10.9	26.99	26.60	42	3,317	1.27%
2022/08/10	0	0.00	80	24.30	24.30	-80	3,285	-2.43%
2022/08/09	1	24.50	3	24.38	24.30	-2	3,285	-0.06%
2022/08/08	0	0.00	20	24.15	23.90	-20	3,299	-0.61%
2022/08/05	1	24.25	1	24.30	24.15	0	3,325	0.00%
2022/08/04	6	23.67	0	0.00	23.75	6	3,394	0.18%
2022/08/03	36	24.27	19	24.29	24.10	17	3,404	0.50%
2022/08/02	24	24.68	1	24.70	24.75	23	3,406	0.68%
2022/08/01	2	26.08	0	0.00	26.00	2	3,443	0.06%
2022/07/29	20	26.38	3.7	26.42	26.40	16.4	3,457	0.47%
2022/07/28	10	26.40	0	0.00	26.30	10	3,454	0.29%
2022/07/27	20	26.16	1.2	26.27	26.80	18.8	3,449	0.54%
2022/07/26	27	26.68	21	27.22	26.60	6	3,437	0.17%
2022/07/25	30	26.63	2	26.60	26.55	28	3,401	0.82%
2022/07/22	5	27.56	36	27.29	27.30	-31	3,404	-0.91%
2022/07/21	50	27.15	54	27.15	27.65	-4	3,396	-0.12%
2022/07/20	0	0.00	23.1	24.17	25.90	-23.1	3,027	-0.76%
2022/07/19	0	0.00	10	23.60	23.55	-10	3,248	-0.31%
2022/07/18	1	23.55	0	0.00	23.40	1	3,757	0.03%
2022/07/14	15	23.03	1	23.15	23.00	14	3,856	0.36%
2022/07/13	5	22.95	3	22.80	23.00	2	3,881	0.05%
2022/07/12	21	21.54	0	0.00	21.35	21	3,865	0.54%
2022/07/11	1	22.70	0	0.00	22.70	1	3,890	0.03%
2022/07/06	25	21.67	0	0.00	21.65	25	3,974	0.63%
2022/07/05	0	0.00	41	21.75	22.00	-41	3,983	-1.03%
2022/07/04	0	0.00	1	21.25	21.15	-1	3,968	-0.03%
2022/07/01	0	0.00	1	21.80	20.80	-1	3,993	-0.03%
2022/06/30	14	22.07	0	0.00	21.75	14	3,988	0.35%
2022/06/29	1	22.85	0	0.00	22.95	1	3,988	0.03%
2022/06/28	5	23.55	0	0.00	23.45	5	3,994	0.13%
2022/06/27	0	0.00	17	24.01	24.10	-17	4,018	-0.42%
2022/06/24	5	23.35	0	0.00	23.45	5	4,055	0.12%
2022/06/23	10	22.90	9	23.40	23.30	1	4,228	0.02%
2022/06/22	35	23.59	0	0.00	23.25	35	4,251	0.82%
2022/06/21	105	23.70	222	23.37	24.30	-117	4,275	-2.74%	大買/大賣/鉅額交易
2022/06/20	15	24.78	2	23.05	22.85	13	4,255	0.31%
2022/06/17	4	24.93	0	0.00	24.60	4	4,223	0.09%
2022/06/16	23	26.17	0	0.00	25.50	23	4,218	0.55%
2022/06/15	0	0.00	1	26.65	26.50	-1	4,243	-0.02%
2022/06/14	3	26.55	0	0.00	26.55	3	4,292	0.07%
2022/06/13	22	27.31	0	0.00	27.10	22	4,317	0.51%
2022/06/10	29	27.77	4	27.70	28.00	25	4,380	0.57%
2022/06/09	0	0.00	10	28.25	28.15	-10	4,387	-0.23%
2022/06/08	1	28.05	2	28.03	27.95	-1	4,403	-0.02%
2022/06/07	4	27.66	1	27.50	27.80	3	4,452	0.07%
2022/06/06	5.1	27.20	2	27.48	27.15	3.1	4,502	0.07%
2022/06/02	2	26.83	0	0.00	26.90	2	4,617	0.04%
2022/06/01	0.2	27.10	1	27.20	27.20	-0.8	4,728	-0.02%
2022/05/31	13	26.57	4	26.96	27.00	9	4,768	0.19%
2022/05/30	0.2	26.50	1	26.70	26.80	-0.8	4,798	-0.02%
2022/05/24	5	25.65	1	26.15	25.55	4	5,104	0.08%
2022/05/23	1	26.15	0	0.00	26.05	1	5,151	0.02%
2022/05/20	3	25.62	3	25.63	25.50	0	5,237	0.00%
2022/05/19	6	25.30	6	25.17	25.50	0	5,302	0.00%
2022/05/18	11.2	25.81	4	25.79	26.20	7.2	5,378	0.13%
2022/05/17	0.3	25.60	0.8	25.65	25.50	-0.5	5,486	-0.01%
2022/05/16	20	25.20	1	25.50	25.50	19	5,632	0.34%
2022/05/13	5	25.15	7	25.01	25.10	-2	5,728	-0.03%
2022/05/12	81.3	24.54	64	24.77	24.40	17.3	5,831	0.30%
2022/05/11	19	25.47	41	25.46	25.40	-22	5,841	-0.38%
2022/05/10	2	25.60	0	0.00	26.20	2	5,910	0.03%
2022/05/09	43	26.14	0	0.00	26.00	43	6,015	0.71%
2022/05/06	12	27.90	0	0.00	27.95	12	6,064	0.20%
2022/05/05	3.1	28.80	2	29.03	28.60	1.1	6,207	0.02%
2022/05/04	3	28.88	1	28.90	28.60	2	6,439	0.03%
2022/05/03	1.1	28.73	1	28.70	28.60	0.1	6,696	0.00%
2022/04/29	9	29.12	0	0.00	29.05	9	7,028	0.13%
2022/04/28	46	29.33	6	28.90	29.20	40	7,420	0.54%
2022/04/27	8	28.99	11	29.00	29.05	-3	7,741	-0.04%
2022/04/26	13	30.65	1	30.60	30.05	12	7,970	0.15%
2022/04/25	30.1	31.84	23	31.98	30.45	7.1	8,332	0.08%
2022/04/22	37.1	31.69	54.3	32.86	33.25	-17.3	8,551	-0.20%
2022/04/21	5	30.30	7	30.21	30.30	-2	9,070	-0.02%
2022/04/20	1	28.50	11	29.24	29.30	-10	10,300	-0.10%
2022/04/19	11.1	28.56	0	0.00	28.50	11.1	12,065	0.09%
2022/04/18	16	28.55	25	28.60	28.60	-9	14,962	-0.06%
2022/04/15	2.1	29.45	0	0.00	29.40	2.1	16,891	0.01%
2022/04/14	1.1	30.30	0	0.00	30.10	1.1	17,782	0.01%
2022/04/13	0	0.00	22.1	30.12	30.50	-22.1	18,366	-0.12%
2022/04/12	1	30.25	5	30.36	30.30	-4	18,807	-0.02%
2022/04/11	0	0.00	2	30.70	30.70	-2	20,999	-0.01%
2022/04/08	1	30.80	1	30.90	31.00	0	21,211	0.00%
2022/04/07	0	0.00	1	31.50	30.80	-1	21,324	0.00%
2022/04/06	2.1	31.39	1	31.55	31.05	1.1	21,496	0.01%
2022/04/01	1	31.55	1	31.60	31.20	0	21,531	0.00%
2022/03/31	2.3	31.32	0	0.00	31.20	2.3	21,535	0.01%
2022/03/30	0	31.65	20	31.40	31.45	-20	21,657	-0.09%
2022/03/29	21.7	31.41	20	31.35	31.35	1.7	21,671	0.01%
2022/03/28	29.5	32.38	28	32.01	31.75	1.5	21,662	0.01%
2022/03/25	7	31.53	3	32.10	31.25	4	21,540	0.02%
2022/03/24	19.1	31.70	1	31.85	31.90	18.1	21,582	0.08%
2022/03/23	0	0.00	1	32.40	32.10	-1	21,595	0.00%
2022/03/22	1	31.60	13	31.71	32.10	-12	21,602	-0.06%
2022/03/21	5	31.79	3	31.90	31.80	2	21,608	0.01%
2022/03/18	3	31.70	25	31.35	31.70	-22	21,657	-0.10%
2022/03/17	0	0.00	1	31.20	31.10	-1	21,664	0.00%
2022/03/16	20	30.20	1	30.45	30.45	19	21,681	0.09%
2022/03/15	2.1	30.80	0	0.00	30.55	2.1	21,879	0.01%
2022/03/14	0	0.00	2	31.55	31.75	-2	21,882	-0.01%
2022/03/11	6.1	31.62	1	31.70	31.60	5.1	21,922	0.02%
2022/03/10	3	32.25	18	31.96	32.10	-15	21,950	-0.07%
2022/03/09	5	30.70	1	30.95	31.15	4	21,904	0.02%
2022/03/08	0.1	30.15	0	0.00	30.20	0.1	21,902	0.00%
2022/03/07	2.1	31.38	0	0.00	31.45	2.1	21,816	0.01%
2022/03/04	2	32.70	0	0.00	32.80	2	21,838	0.01%
2022/03/03	11	33.66	1	33.35	33.30	10	22,078	0.05%
2022/03/02	32.2	33.10	2	33.00	33.30	30.2	22,143	0.14%
2022/03/01	38	33.04	11	33.34	33.50	27	22,186	0.12%
2022/02/25	5	32.91	87	32.43	32.60	-82	22,180	-0.37%
2022/02/24	6	32.42	61	33.20	32.40	-55	22,154	-0.25%
2022/02/23	11	33.63	6.9	33.63	33.95	4.1	22,106	0.02%
2022/02/22	24.1	33.44	9	33.49	33.35	15.1	22,202	0.07%
2022/02/21	26.1	34.72	18	34.58	34.45	8.1	22,198	0.04%
2022/02/18	1	33.90	11	34.24	34.90	-10	22,257	-0.04%
2022/02/17	10.3	34.70	6	34.57	34.30	4.3	22,317	0.02%
2022/02/16	2.2	34.97	38	34.78	34.65	-35.8	22,315	-0.16%
2022/02/15	5.2	34.16	4	33.91	33.90	1.2	22,348	0.01%
2022/02/14	3.1	33.33	0	0.00	33.30	3.1	22,570	0.01%
2022/02/11	6	34.81	2	34.65	34.60	4	22,831	0.02%
2022/02/10	12.3	35.49	14	35.29	34.95	-1.7	23,054	-0.01%
2022/02/09	44	35.46	9	35.37	35.60	35	23,327	0.15%
2022/02/08	66.2	34.31	87	34.24	34.85	-20.9	24,113	-0.09%
2022/02/07	14.5	33.31	37	33.14	34.05	-22.5	25,027	-0.09%
2022/01/26	16	34.12	16	33.63	33.45	0	26,409	0.00%
2022/01/25	76.1	34.69	6	34.29	34.00	70.1	26,933	0.26%
2022/01/24	13	36.27	10	36.12	36.20	3	26,939	0.01%
2022/01/21	36.4	36.75	49	36.60	36.15	-12.6	26,917	-0.05%
2022/01/20	18.1	35.94	50.7	36.07	36.10	-32.7	26,579	-0.12%
2022/01/19	70.3	37.24	15	37.26	36.85	55.3	26,321	0.21%
2022/01/18	35	38.33	31	37.89	37.75	4	26,220	0.02%
2022/01/17	61.1	39.04	25	39.31	38.05	36.1	26,227	0.14%
2022/01/14	245.6	40.08	162.1	39.20	39.00	83.5	25,736	0.32%	大買/大賣/
2022/01/13	104	41.34	87	41.56	41.70	17	24,921	0.07%	大買/
2022/01/12	113.1	40.96	151.2	41.18	41.75	-38.1	23,659	-0.16%	大買/大賣/
2022/01/11	219.2	40.67	164	40.96	39.50	55.2	21,933	0.25%	大買/大賣/
2022/01/10	88	40.17	131.2	40.51	41.35	-43.2	19,103	-0.23%	大賣/
2022/01/07	42	37.96	83.1	38.01	37.60	-41.1	17,227	-0.24%
2022/01/06	38	37.17	8.8	37.33	36.40	29.2	16,428	0.18%
2022/01/05	79.3	37.35	24.5	37.19	36.80	54.8	15,923	0.34%
2022/01/04	214.2	37.89	89.1	38.04	38.10	125.1	15,523	0.81%	大買/鉅額交易
2022/01/03	6	35.78	28.8	36.35	36.35	-22.8	13,411	-0.17%
2021/12/30	2.4	33.00	0	0.00	33.05	2.4	13,340	0.02%
2021/12/29	4	33.43	20.1	33.58	33.90	-16.1	13,430	-0.12%
2021/12/28	4	33.10	1	32.85	32.75	3	13,471	0.02%
2021/12/27	8.3	32.55	2	32.70	32.50	6.3	13,611	0.05%
2021/12/24	5	33.50	3	33.40	32.85	2	13,761	0.01%
2021/12/23	0	0.00	5	32.92	32.80	-5	13,781	-0.04%
2021/12/22	2	32.50	3	33.00	32.55	-1	13,915	-0.01%
2021/12/21	0.8	32.52	1	32.55	32.55	-0.3	14,016	0.00%
2021/12/20	5	32.60	5	32.76	32.95	0	14,101	0.00%
2021/12/17	3	31.90	1	32.25	31.95	2	14,123	0.01%
2021/12/16	2.1	31.75	1	32.20	31.80	1.1	14,227	0.01%
2021/12/15	2	31.65	1	31.70	31.70	1	14,437	0.01%
2021/12/14	9.3	31.81	8	32.20	31.60	1.3	14,834	0.01%
2021/12/13	5.5	32.84	4	32.79	32.65	1.5	14,934	0.01%
2021/12/10	2	33.13	5	33.21	33.00	-3	15,260	-0.02%
2021/12/09	9.1	33.41	9	33.53	33.10	0.1	16,279	0.00%
2021/12/08	3	33.03	20.9	33.07	32.65	-17.9	16,201	-0.11%
2021/12/07	4.4	32.77	5	32.87	32.95	-0.6	16,271	0.00%
2021/12/06	0	0.00	4	32.89	32.30	-4	16,354	-0.02%
2021/12/03	1	32.60	2	32.60	32.60	-1	16,454	-0.01%
2021/12/02	5.5	32.55	0	0.00	32.40	5.5	16,776	0.03%
2021/12/01	6.3	33.08	1	33.65	33.05	5.3	17,888	0.03%
2021/11/30	17	33.23	9.8	33.13	33.15	7.2	18,320	0.04%
2021/11/29	17	33.44	14	33.85	33.45	3	18,520	0.02%
2021/11/26	20.1	32.31	0	0.00	32.10	20.1	18,889	0.11%
2021/11/25	2.3	33.44	2	33.93	33.25	0.3	19,243	0.00%
2021/11/24	0	0.00	5	33.28	33.45	-5	19,749	-0.03%
2021/11/23	13.4	33.05	0	0.00	32.70	13.4	20,818	0.06%
2021/11/22	1.7	32.79	5	33.10	33.45	-3.3	21,578	-0.02%
2021/11/19	8	32.99	1	33.65	32.90	7	22,224	0.03%
2021/11/18	6.5	33.76	12	33.84	33.70	-5.5	22,495	-0.02%
2021/11/17	19.8	33.87	8	33.83	33.75	11.8	22,671	0.05%
2021/11/16	11	34.43	8	34.83	34.20	3	23,522	0.01%
2021/11/15	5.4	34.12	9	34.45	34.00	-3.6	23,746	-0.02%
2021/11/12	11.5	34.31	36	34.83	34.20	-24.5	24,047	-0.10%
2021/11/11	9.1	35.23	17.2	35.62	34.85	-8.1	25,717	-0.03%
2021/11/10	21.2	35.87	22	35.93	35.65	-0.8	26,369	0.00%
2021/11/09	17	35.04	17	35.23	35.05	0	26,734	0.00%
2021/11/08	17	34.84	22.1	35.03	34.40	-5.1	27,686	-0.02%
2021/11/05	78.1	37.08	61	36.70	35.65	17.1	28,732	0.06%
2021/11/04	67.3	37.70	1	37.65	37.20	66.3	28,543	0.23%
2021/11/03	129.5	38.07	150.7	38.78	38.95	-21.2	28,244	-0.07%	大買/大賣/
2021/11/02	39	34.17	43	34.68	35.45	-4	27,566	-0.01%
2021/11/01	4.1	32.01	3	31.40	32.25	1.2	27,002	0.00%
2021/10/29	16	30.80	36	31.61	31.75	-20	26,857	-0.07%
2021/10/28	15	30.07	3	30.55	30.05	12	26,646	0.05%
2021/10/27	4	30.10	1	30.10	30.10	3	26,712	0.01%
2021/10/26	11.5	30.94	30	30.63	30.35	-18.5	26,767	-0.07%
2021/10/25	7.5	31.76	66	31.88	31.60	-58.5	26,884	-0.22%
2021/10/22	8	30.63	2	30.90	30.30	6	27,150	0.02%
2021/10/21	59	31.90	9.5	32.62	31.00	49.5	27,141	0.18%
2021/10/20	7	31.16	2	31.25	31.25	5	26,986	0.02%
2021/10/19	30	31.50	3.8	31.29	31.30	26.2	27,047	0.10%
2021/10/18	5	30.60	6	30.67	30.55	-1	30,211	0.00%
2021/10/15	5	30.64	0.9	30.50	30.45	4.1	31,144	0.01%
2021/10/14	7	31.06	15	30.86	30.90	-8	32,896	-0.02%
2021/10/13	0.1	29.95	1	30.10	30.10	-1	34,822	0.00%
2021/10/12	3	30.15	2	30.00	29.95	1	36,209	0.00%
2021/10/08	13	31.53	0	0.00	31.20	13	37,209	0.03%
2021/10/07	4	31.50	25	32.21	32.25	-21	37,286	-0.06%
2021/10/06	2.6	31.34	1	31.45	30.85	1.6	37,253	0.00%
2021/10/05	8	32.20	9.1	31.59	32.20	-1.1	37,234	0.00%
2021/10/04	12	31.00	10	31.30	30.50	2	37,099	0.01%
2021/10/01	0	0.00	2.9	31.43	31.55	-2.9	37,100	-0.01%
2021/09/30	1	33.25	1	32.15	33.00	0	37,121	0.00%
2021/09/29	3.2	33.28	5	32.65	32.00	-1.8	37,187	0.00%
2021/09/28	4.2	33.60	11.7	32.97	33.20	-7.6	37,300	-0.02%
2021/09/27	12.1	34.85	0	0.00	34.25	12.1	37,331	0.03%
2021/09/24	7	35.60	8	35.63	35.30	-1	37,594	0.00%
2021/09/23	1.2	35.06	10	35.05	35.05	-8.9	37,928	-0.02%
2021/09/22	15.6	36.49	4.2	36.03	35.00	11.4	38,245	0.03%
2021/09/17	28.7	38.40	41.6	38.60	37.90	-12.9	38,853	-0.03%
2021/09/16	10.5	38.05	6.7	37.97	37.75	3.8	40,224	0.01%
2021/09/15	21.1	37.77	17	38.49	39.10	4.1	41,259	0.01%
2021/09/14	44.7	39.51	37.6	39.56	39.00	7.1	42,989	0.02%
2021/09/13	9.6	38.09	19.6	38.16	38.25	-10	45,841	-0.02%
2021/09/01	8	33.77	21	33.85	33.55	-13	46,673	-0.03%
2021/08/31	12	33.99	4	34.11	34.00	8	48,248	0.02%
2021/08/30	50	34.85	2	34.75	34.60	48	48,920	0.10%
2021/08/27	36	35.92	7	35.74	35.35	29	48,839	0.06%
2021/08/26	39	37.46	26	37.37	35.70	13	48,728	0.03%
2021/08/25	4	35.18	44	35.75	36.75	-40	48,063	-0.08%
2021/08/24	30	33.94	12	33.61	33.45	18	47,627	0.04%
2021/08/23	32.2	35.02	24	35.44	34.70	8.2	47,357	0.02%
2021/08/20	13	33.94	28	33.84	33.30	-15	46,789	-0.03%
2021/08/19	5	34.96	17	34.49	33.80	-12	46,582	-0.03%
2021/08/18	60.5	35.17	32	35.97	35.50	28.5	46,071	0.06%
2021/08/17	18	36.01	29	36.03	36.35	-11	45,109	-0.02%
2021/08/16	40	37.09	23.1	37.04	36.35	16.9	44,681	0.04%
2021/08/13	6.2	40.43	8	40.49	40.35	-1.8	44,324	0.00%
2021/08/12	5	39.96	1	40.20	39.85	4	44,104	0.01%
2021/08/11	13	40.36	25	40.61	39.55	-12	44,273	-0.03%
2021/08/10	5	39.45	7	40.15	39.20	-2	43,892	0.00%
2021/08/09	27.2	39.44	24	39.47	40.00	3.2	44,640	0.01%
2021/08/06	54	41.24	45	41.00	39.60	9	44,665	0.02%
2021/08/05	18	39.16	17	39.44	38.85	1	43,001	0.00%
2021/08/04	20	41.01	30	41.54	40.80	-10	42,131	-0.02%
2021/08/03	53	41.84	59	42.03	41.45	-6	41,446	-0.01%
2021/08/02	109	43.36	23	43.39	41.70	86	40,208	0.21%	大買/
2021/07/30	19	43.85	28.5	45.26	46.30	-9.5	38,809	-0.02%
2021/07/29	59.5	42.40	1.2	42.89	42.10	58.3	38,098	0.15%
2021/07/28	96	46.98	5	48.86	46.75	91	37,348	0.24%
2021/07/27	9	52.97	4	54.23	51.90	5	36,581	0.01%
2021/07/26	1	55.60	11.4	55.63	55.60	-10.4	36,423	-0.03%
2021/07/23	7	55.40	2.2	55.51	55.40	4.8	36,330	0.01%
2021/07/22	0	0.00	8	54.75	54.60	-8	36,343	-0.02%
2021/07/21	3	51.70	0.2	50.90	52.10	2.8	36,204	0.01%
2021/07/20	23	53.72	105	50.97	52.50	-82	36,069	-0.23%	大賣/
2021/07/19	14	51.06	62.5	48.41	55.60	-48.5	35,776	-0.14%
2021/07/16	124.5	50.60	4	50.60	50.60	120.5	35,168	0.34%	大買/鉅額交易
2021/07/15	7	56.20	1	56.20	56.20	6	35,181	0.02%
2021/07/14	11	63.16	35	63.60	62.40	-24	35,459	-0.07%
2021/07/13	152.2	68.74	83.3	68.83	69.30	68.9	35,420	0.19%	大買/
2021/07/12	25.1	63.23	18	63.94	64.90	7.1	32,331	0.02%
2021/07/09	103.3	57.10	111.1	56.68	59.00	-7.8	31,420	-0.02%	大買/大賣/
2021/07/08	157.5	54.99	105.3	54.67	54.60	52.2	29,681	0.18%	大買/大賣/
2021/07/07	39.3	53.03	23	53.10	53.70	16.3	27,785	0.06%
2021/07/06	35	48.70	20	48.68	48.90	15	26,503	0.06%
2021/07/05	13	43.18	12.3	45.03	45.00	0.7	25,605	0.00%
2021/07/02	3	46.25	102.1	45.48	46.75	-99.1	25,442	-0.39%	大賣/
2021/07/01	3	44.53	5	47.24	45.70	-2	25,329	-0.01%
2021/06/30	3	42.00	4.2	41.89	43.00	-1.2	25,167	0.00%
2021/06/29	11.7	40.71	0	0.00	40.00	11.7	25,042	0.05%
2021/06/28	3	41.95	8	41.68	41.95	-5	24,837	-0.02%
2021/06/25	112	38.36	14	38.03	38.25	98	24,650	0.40%	大買/
2021/06/24	3	34.10	6	34.74	35.85	-3	24,456	-0.01%
2021/06/23	1	34.00	2.6	34.00	34.00	-1.6	24,267	-0.01%
2021/06/22	6	36.68	22	37.23	37.75	-16	24,098	-0.07%
2021/06/21	23	34.51	6	33.03	34.55	17	23,693	0.07%
2021/06/18	13.1	31.30	49.4	30.77	31.45	-36.3	23,252	-0.16%
2021/06/17	33	28.49	24	28.60	28.60	9	22,777	0.04%
2021/06/16	97	27.95	106.5	28.25	28.50	-9.5	21,933	-0.04%	大賣/
2021/06/15	46	25.01	58	25.44	25.95	-12	20,148	-0.06%
2021/06/11	190	24.09	215	23.96	23.60	-25	19,019	-0.13%	大買/大賣/
2021/06/10	233	23.22	128	23.89	23.35	105	16,917	0.62%	大買/大賣/鉅額交易
2021/06/09	16	21.22	101	21.24	22.15	-85	12,985	-0.65%	大賣/
2021/06/08	67	19.86	167	20.02	20.15	-100	11,996	-0.83%	大賣/
2021/06/07	62	18.53	67	19.11	19.15	-5	10,330	-0.05%
2021/06/04	1	17.45	3.6	17.49	17.45	-2.6	9,515	-0.03%
2021/06/03	2	18.03	12	18.15	17.85	-10	9,430	-0.11%
2021/06/02	8	17.95	25	17.72	18.05	-17	9,178	-0.19%
2021/06/01	1	17.15	2	17.15	17.20	-1	8,649	-0.01%
2021/05/31	0	0.00	31	17.50	17.35	-31	8,591	-0.36%
2021/05/28	4	17.44	1	17.50	17.40	3	8,528	0.04%
2021/05/27	8	17.43	4	17.49	17.60	4	8,428	0.05%
2021/05/26	11	17.20	1	17.20	17.15	10	8,196	0.12%
2021/05/25	4	17.20	4	17.40	17.40	0	8,126	0.00%
2021/05/24	11	17.71	3.8	17.98	17.55	7.2	7,969	0.09%
2021/05/21	5	17.51	8	17.44	17.40	-3	7,593	-0.04%
2021/05/20	16	17.34	6	17.53	17.10	10	7,224	0.14%
2021/05/19	14	17.23	6	17.35	17.20	8	7,018	0.11%
2021/05/18	11	17.61	7	17.63	17.60	4	6,581	0.06%
2021/05/17	85.5	17.88	58	18.06	18.40	27.5	5,996	0.46%
2021/05/14	46	16.43	3	16.75	16.75	43	4,869	0.88%
2021/05/13	3	15.92	0	0.00	16.10	3	4,406	0.07%
2021/05/11	42	16.23	0	0.00	15.95	42	4,089	1.03%
2021/05/10	2.3	16.34	0	0.00	16.50	2.3	4,015	0.06%
2021/05/07	10	16.40	0	0.00	16.40	10	3,999	0.25%
2021/05/05	0	0.00	1	16.60	16.45	-1	3,947	-0.03%
2021/05/04	2	16.43	83	16.97	16.45	-81	3,955	-2.05%
2021/05/03	14	17.06	0	0.00	17.05	14	3,894	0.36%
2021/04/29	0	0.00	100	17.35	17.30	-100	3,852	-2.60%
2021/04/28	2	17.58	0	0.00	17.65	2	3,837	0.05%
2021/04/27	1	17.35	1	17.30	17.30	0	3,743	0.00%
2021/04/26	6	17.35	0	0.00	17.30	6	3,740	0.16%
2021/04/23	2	17.35	200	17.38	17.30	-198	3,727	-5.31%	大賣/鉅額交易
2021/04/22	3	18.08	23	17.85	17.45	-20	3,717	-0.54%
2021/04/21	0	0.00	20	17.75	17.90	-20	3,632	-0.55%
2021/04/20	33	18.20	21	17.93	18.00	12	3,559	0.34%
2021/04/19	5	17.30	0	0.00	17.40	5	3,244	0.15%
2021/04/16	2	17.20	10	17.18	17.30	-8	3,185	-0.25%
2021/04/15	0	0.00	27	17.84	17.90	-27	3,041	-0.89%
2021/04/14	0	0.00	3	17.53	17.55	-3	2,922	-0.10%
2021/04/13	7	17.96	0.3	17.70	17.80	6.7	2,864	0.23%
2021/04/12	16	17.71	0	0.00	18.20	16	2,702	0.59%
2021/04/09	11	17.45	1	17.25	17.35	10	2,500	0.40%
2021/04/08	2	16.98	0	0.00	17.05	2	2,299	0.09%
2021/04/07	70	16.94	5	16.90	16.90	65	2,331	2.79%
2021/04/06	60	16.98	3	17.00	16.95	57	2,322	2.45%
2021/04/01	30	17.03	0	0.00	17.00	30	2,336	1.28%
2021/03/31	72	17.05	0	0.00	17.05	72	2,368	3.04%
2021/03/30	142	17.12	0	0.00	17.10	142	2,405	5.90%	大買/鉅額交易
2021/03/29	62	17.25	0	0.00	17.20	62	2,390	2.59%
2021/03/26	96	17.25	1	17.25	17.25	95	2,409	3.94%
2021/03/25	2	17.15	0	0.00	17.15	2	2,417	0.08%
2021/03/19	1	17.10	0	0.00	17.10	1	2,487	0.04%
2021/03/18	0	0.00	11	17.05	17.10	-11	2,558	-0.43%
2021/03/17	1	17.35	0	0.00	17.20	1	2,571	0.04%
2021/03/15	0	0.00	14	17.10	17.10	-14	2,509	-0.56%
2021/03/11	5	17.10	0	0.00	17.15	5	2,550	0.20%
2021/03/09	0	0.00	5	16.85	16.90	-5	2,533	-0.20%
2021/03/03	0	0.00	5	16.75	16.85	-5	2,615	-0.19%
2021/03/02	0	0.00	14	16.85	16.75	-14	2,625	-0.53%
2021/02/26	0	0.00	2	16.95	16.80	-2	2,659	-0.08%
2021/02/25	0	0.00	1	16.90	16.90	-1	2,711	-0.04%
2021/02/22	0	0.00	6	16.79	16.75	-6	2,736	-0.22%
2021/02/17	5	16.50	0	0.00	16.50	5	2,803	0.18%
2021/02/05	5	16.35	0	0.00	16.40	5	2,802	0.18%
2021/02/01	4	15.75	0	0.00	15.85	4	3,395	0.12%
2021/01/25	5	16.30	18	16.27	16.55	-13	4,162	-0.31%
2021/01/22	0	0.00	15	16.10	16.10	-15	4,163	-0.36%
2021/01/20	5	16.00	2	16.00	15.95	3	4,184	0.07%
2021/01/14	18	17.09	0	0.00	16.85	18	4,248	0.42%
2021/01/13	5	16.70	0	0.00	16.65	5	4,225	0.12%
2021/01/12	0	0.00	4	16.75	16.65	-4	4,221	-0.09%
2021/01/08	0	0.00	4	17.00	17.00	-4	4,411	-0.09%
2021/01/04	5	17.55	0	0.00	17.30	5	4,774	0.10%
2020/12/30	4	17.45	1	17.50	17.35	3	4,737	0.06%
2020/12/29	0	0.00	6	17.30	17.20	-6	4,682	-0.13%
2020/12/28	6	17.20	0	0.00	17.20	6	4,676	0.13%
2020/12/25	2	17.45	0	0.00	17.50	2	4,625	0.04%
2020/12/24	7	17.44	2	17.40	17.45	5	4,591	0.11%
2020/12/22	0	0.00	1	17.25	16.85	-1	4,588	-0.02%
2020/12/18	1	17.25	0	0.00	17.05	1	4,562	0.02%
2020/12/15	1	17.25	0	0.00	16.85	1	4,741	0.02%
2020/12/14	3	17.10	3	17.00	17.20	0	4,772	0.00%
2020/12/09	1	17.00	4.4	17.05	17.10	-3.4	4,687	-0.07%
2020/12/08	5	17.13	3	17.10	17.15	2	4,740	0.04%
2020/12/07	1	16.85	0	0.00	16.85	1	4,780	0.02%
2020/12/04	0	0.00	4	16.85	16.75	-4	4,793	-0.08%
2020/12/03	0	0.00	1	16.80	16.90	-1	4,781	-0.02%
2020/11/26	4	16.83	0	0.00	16.90	4	4,962	0.08%
2020/11/25	0	0.00	1	16.75	16.80	-1	4,990	-0.02%
2020/11/24	0	0.00	28	17.11	17.00	-28	4,971	-0.56%
2020/11/20	0	0.00	20.9	17.37	17.45	-20.9	5,025	-0.42%
2020/11/19	0	0.00	3	17.35	17.35	-3	5,294	-0.06%
2020/11/18	1	17.50	1	17.40	17.35	0	5,359	0.00%
2020/11/17	0	0.00	10	17.15	17.25	-10	5,357	-0.19%
2020/11/16	1	17.50	1	17.35	17.35	0	5,409	0.00%
2020/11/13	40	17.45	4	17.41	17.45	36	5,442	0.66%
2020/11/12	0	0.00	20	17.33	17.25	-20	5,438	-0.37%
2020/11/11	10	17.53	0	0.00	17.35	10	5,426	0.18%
2020/11/10	1	17.70	2	17.90	17.70	-1	5,350	-0.02%
2020/11/09	38	18.11	57.1	17.82	18.20	-19.1	5,196	-0.37%
2020/11/06	8	18.08	58	17.88	17.45	-50	4,885	-1.02%
2020/11/03	5	17.20	0	0.00	17.20	5	4,638	0.11%
2020/11/02	37	17.26	23	17.29	17.20	14	4,600	0.30%
2020/10/28	0	0.00	10	16.90	16.70	-10	4,233	-0.24%
2020/10/27	0	0.00	30	16.80	16.75	-30	4,214	-0.71%
2020/10/26	0	0.00	22	16.82	16.70	-22	4,219	-0.52%
2020/10/23	5	17.00	13	16.94	16.75	-8	4,249	-0.19%
2020/10/22	3	16.75	3	16.65	16.80	0	4,258	0.00%
2020/10/20	0	0.00	2.4	16.53	16.55	-2.4	4,247	-0.06%
2020/10/19	0	0.00	5	16.40	16.35	-5	4,253	-0.12%
2020/10/16	28	16.72	21	16.72	16.45	7	4,255	0.16%
2020/10/15	45	16.97	0	0.00	17.10	45	4,084	1.10%
2020/10/12	0	0.00	1	15.50	15.55	-1	3,905	-0.03%
2020/10/06	0	0.00	3	15.75	15.80	-3	4,262	-0.07%
2020/09/29	0	0.00	10	15.50	15.50	-10	4,538	-0.22%
2020/09/28	0	0.00	3	15.55	15.55	-3	4,671	-0.06%
2020/09/25	22	15.16	0	0.00	15.35	22	4,846	0.45%
2020/09/24	41	15.53	0	0.00	15.45	41	5,227	0.78%
2020/09/23	2.6	15.99	0	0.00	15.95	2.6	5,783	0.05%
2020/09/22	10	16.10	0	0.00	16.25	10	5,784	0.17%
2020/09/21	20	16.58	0	0.00	16.40	20	5,820	0.34%
2020/09/18	40	16.80	20	16.95	16.65	20	5,810	0.34%
2020/09/16	1	16.20	0	0.00	16.20	1	5,684	0.02%
2020/09/15	5	16.20	0	0.00	16.15	5	5,690	0.09%
2020/09/11	0	0.00	1	16.15	16.15	-1	5,808	-0.02%
2020/09/10	32	16.05	2	16.25	16.00	30	5,804	0.52%
2020/09/07	5	16.00	0	0.00	15.95	5	5,909	0.08%
2020/09/03	10	16.85	0	0.00	16.35	10	6,069	0.16%
2020/09/02	2	16.65	0	0.00	16.60	2	6,117	0.03%
2020/08/28	0	0.00	1	16.20	16.20	-1	6,156	-0.02%
2020/08/27	0	0.00	2	16.00	16.00	-2	6,286	-0.03%
2020/08/26	16	16.40	100	16.25	16.20	-84	6,542	-1.28%
2020/08/25	12	16.28	0	0.00	16.65	12	6,454	0.19%
2020/08/20	37	15.79	2	15.70	15.40	35	6,313	0.55%
2020/08/19	1	16.10	1	16.15	16.00	0	6,380	0.00%
2020/08/17	6	15.93	1	15.90	16.00	5	6,525	0.08%
2020/08/12	0	0.00	1	15.80	15.85	-1	6,946	-0.01%
2020/08/10	1	16.00	3	16.10	15.95	-2	8,061	-0.02%
2020/08/06	3	15.58	0	0.00	15.65	3	9,305	0.03%
2020/07/30	0	0.00	1	15.40	15.60	-1	10,706	-0.01%
2020/07/29	1	15.15	0	0.00	15.25	1	10,805	0.01%
2020/07/28	2	14.88	0	0.00	14.70	2	10,861	0.02%
2020/07/27	2	15.45	0	0.00	15.20	2	10,938	0.02%
2020/07/24	0	0.00	5	15.25	15.30	-5	10,938	-0.05%
2020/07/22	3	15.85	0	0.00	15.85	3	11,124	0.03%
2020/07/21	0	0.00	5	15.80	15.75	-5	11,209	-0.04%
2020/07/20	5	15.65	0	0.00	15.65	5	11,208	0.04%
2020/07/16	0	0.00	30	16.70	16.25	-30	11,111	-0.27%
2020/07/15	0	0.00	1	17.55	17.20	-1	11,045	-0.01%
2020/07/14	1	17.55	0	0.00	17.55	1	10,995	0.01%
2020/07/13	2	17.53	1	17.50	17.70	1	10,934	0.01%
2020/07/10	1.6	17.00	1	17.15	17.00	0.6	11,024	0.01%
2020/07/08	0	0.00	63	17.70	17.60	-63	11,079	-0.57%
2020/07/07	0	0.00	1	18.05	17.60	-1	11,074	-0.01%
2020/07/06	0	0.00	10	17.87	17.95	-10	10,953	-0.09%
2020/07/03	57	18.06	2	17.45	17.55	55	10,785	0.51%
2020/07/02	34	17.52	11	17.57	17.80	23	10,372	0.22%
2020/07/01	0	0.00	5	16.15	16.20	-5	9,737	-0.05%
2020/06/29	1	15.80	0	0.00	15.85	1	9,651	0.01%
2020/06/24	10	16.05	10	15.85	15.85	0	9,629	0.00%
2020/06/23	0	0.00	1	15.90	15.90	-1	9,570	-0.01%
2020/06/19	0	0.00	7	16.32	16.15	-7	9,611	-0.07%
2020/06/18	0	0.00	8	16.26	16.35	-8	9,566	-0.08%
2020/06/16	102	16.10	0	0.00	16.10	102	9,457	1.08%	大買/鉅額交易
2020/06/12	1	15.15	1	15.35	15.55	0	9,420	0.00%
2020/06/11	15	16.37	10	16.00	15.75	5	9,399	0.05%
2020/06/09	0	0.00	0.2	16.00	16.00	-0.2	9,269	0.00%
2020/06/08	0	0.00	1	16.10	16.05	-1	9,227	-0.01%
2020/06/05	2	15.65	3	15.78	15.80	-1	9,221	-0.01%
2020/06/04	0	0.00	10	15.90	15.90	-10	9,304	-0.11%
2020/06/03	5	16.00	1	16.15	16.00	4	9,287	0.04%
2020/06/02	32	16.38	51	16.44	16.30	-19	9,129	-0.21%
2020/05/28	30	15.60	1	15.80	15.55	29	8,738	0.33%
2020/05/27	3	15.87	0	0.00	15.70	3	8,731	0.03%
2020/05/26	42	16.02	45	16.04	15.95	-3	8,758	-0.03%
2020/05/25	2	15.40	2	15.50	15.60	0	8,635	0.00%
2020/05/21	12	15.42	19	15.64	15.60	-7	8,558	-0.08%
2020/05/20	5	15.97	16	15.82	15.70	-11	8,524	-0.13%
2020/05/19	12	15.93	6	15.96	15.75	6	8,516	0.07%
2020/05/18	9	15.34	0.7	15.45	15.55	8.3	8,593	0.10%
2020/05/15	35	16.39	40	15.97	15.75	-5	8,990	-0.06%
2020/05/14	83	18.01	27	18.01	17.45	56	8,293	0.68%
2020/05/13	6	17.93	17	18.64	17.90	-11	7,864	-0.14%
2020/05/12	22	16.96	30.3	17.46	17.40	-8.3	6,924	-0.12%
2020/05/11	22	16.43	2	16.45	16.55	20	6,382	0.31%
2020/05/08	30	15.12	14	15.33	15.05	16	6,017	0.27%
2020/05/07	3	14.97	1	15.05	15.10	2	5,821	0.03%
2020/05/06	10	14.45	11	14.43	14.60	-1	5,649	-0.02%
2020/05/05	12	14.12	28	13.85	14.00	-16	5,461	-0.29%
2020/05/04	8	13.55	3	13.52	13.45	5	5,317	0.09%
2020/04/28	30	13.32	40	13.30	13.05	-10	5,051	-0.20%
2020/04/27	10	13.20	32	13.36	13.30	-22	4,986	-0.44%
2020/04/24	1	12.55	2	12.55	12.55	-1	4,781	-0.02%
2020/04/22	0	0.00	3	12.20	12.25	-3	4,614	-0.07%
2020/04/20	0	12.30	0	0.00	12.35	0	4,499	0.00%
2020/04/17	5	12.55	1	12.10	12.10	4	4,465	0.09%
2020/04/15	3	12.37	1	12.45	12.45	2	4,350	0.05%
2020/04/14	3	11.75	33	11.94	11.85	-30	4,120	-0.73%
2020/04/13	37.7	11.84	7	11.90	11.85	30.7	4,060	0.76%
2020/04/10	3	11.10	3	11.45	11.45	0	3,850	0.00%
2020/04/07	8	10.28	28	10.28	10.45	-20	3,751	-0.53%
2020/04/06	3	10.10	5	10.20	10.20	-2	3,740	-0.05%
2020/04/01	0	0.00	10.2	10.15	10.10	-10.2	3,734	-0.27%
2020/03/31	1	10.05	0	0.00	10.00	1	3,763	0.03%
2020/03/30	10	10.10	0	0.00	10.10	10	4,006	0.25%
2020/03/27	3	10.25	3	10.15	10.15	0	4,040	0.00%
2020/03/26	3	10.47	3	10.40	10.40	0	4,200	0.00%
2020/03/24	6	9.90	6	9.96	9.90	0	4,301	0.00%
2020/03/19	1	9.88	1	9.40	9.30	0	4,231	0.00%
2020/03/18	0	0.00	20	10.50	10.20	-20	4,130	-0.48%
2020/03/16	21	10.83	0	0.00	10.80	21	4,043	0.52%
2020/03/13	5	10.89	40	11.14	11.05	-35	3,995	-0.88%
2020/03/12	29	11.76	8	11.43	11.50	21	3,924	0.54%
2020/03/11	2	12.30	0	0.00	11.90	2	3,842	0.05%
2020/03/10	13	11.81	0	0.00	12.20	13	3,761	0.35%
2020/03/04	9	11.93	8	11.88	11.85	1	3,487	0.03%
2020/03/03	3	12.15	9	12.07	12.00	-6	3,472	-0.17%
2020/03/02	3	11.90	1	11.95	11.80	2	3,427	0.06%
2020/02/27	15	12.27	13	11.99	11.85	2	3,363	0.06%
2020/02/26	7	12.17	5	12.25	12.25	2	3,242	0.06%
2020/02/25	3	11.85	3	11.95	12.05	0	3,198	0.00%
2020/02/24	2	12.30	2	12.25	12.15	0	3,125	0.00%
2020/02/21	0	0.00	8	12.63	12.40	-8	3,030	-0.26%
2020/02/20	35	12.63	1	12.60	12.75	34	2,905	1.17%
2020/02/19	13	12.54	24	12.57	12.60	-11	2,780	-0.40%
2020/02/18	26	12.28	28	12.08	12.65	-2	2,495	-0.08%
2020/02/13	0	0.00	5	10.55	10.65	-5	1,601	-0.31%
2020/02/12	5	10.75	0	0.00	10.60	5	1,601	0.31%
2020/01/31	1	10.35	0	0.00	10.45	1	1,694	0.06%
2020/01/13	1	10.85	0	0.00	10.70	1	1,639	0.06%
2020/01/03	1	11.00	0	0.00	11.00	1	1,593	0.06%
2019/12/27	0	0.00	10	11.40	11.30	-10	1,579	-0.63%
2019/12/26	40	11.55	50	11.36	11.45	-10	1,588	-0.63%
2019/12/25	35	11.43	0	0.00	11.45	35	1,534	2.28%
2019/12/23	5	11.70	1	11.40	11.45	4	1,265	0.32%
2019/12/20	5	11.90	0	0.00	11.90	5	1,067	0.47%
2019/11/21	0	0.00	10	10.18	10.20	-10	1,023	-0.98%
2019/11/19	0	0.00	10	10.18	10.20	-10	1,018	-0.98%
2019/10/31	0	0.00	1	10.25	10.25	-1	1,002	-0.10%
2019/10/28	0	0.00	2	10.30	10.35	-2	1,004	-0.20%
2019/09/23	5	10.60	0	0.00	10.45	5	1,165	0.43%
2019/09/12	1	10.50	0	0.00	10.45	1	1,147	0.09%
2019/09/11	1	10.55	0	0.00	10.55	1	1,152	0.09%
2019/09/10	3	10.58	0	0.00	10.65	3	1,198	0.25%
2019/09/06	0	0.00	1	10.35	10.40	-1	1,281	-0.08%
2019/09/05	11	10.75	0	0.00	10.65	11	1,285	0.86%
2019/08/28	0.2	9.83	0	0.00	9.89	0.2	1,166	0.02%
2019/08/13	1	10.10	0	0.00	10.15	1	1,195	0.08%
2019/08/08	1	9.79	0	0.00	9.75	1	1,101	0.09%
2019/08/06	0	0.00	16	9.72	9.77	-16	1,108	-1.44%
2019/08/02	0	0.00	10	10.05	9.99	-10	1,130	-0.88%
2019/07/16	0	0.00	0.8	10.65	10.65	-0.8	1,113	-0.07%
2019/07/12	0	0.00	3.1	10.50	10.50	-3.1	1,083	-0.29%
2019/06/18	0	0.00	16	11.50	11.45	-16	1,337	-1.20%
2019/06/17	10	12.40	0	0.00	12.40	10	1,299	0.77%
2019/06/14	5	12.50	0	0.00	12.50	5	1,240	0.40%
2019/06/11	0	0.00	4	12.25	12.30	-4	1,259	-0.32%
2019/06/10	3	12.40	0	0.00	12.35	3	1,257	0.24%
2019/05/30	4	12.45	0	0.00	12.20	4	1,320	0.30%
2019/05/28	0	0.00	0	12.00	12.10	0	1,298	0.00%
2019/05/23	3	11.80	0	0.00	11.80	3	1,320	0.23%
2019/05/17	39	11.80	0	0.00	11.85	39	1,468	2.66%
2019/05/09	0	0.00	69	12.35	12.35	-69	1,481	-4.66%
2019/05/08	0	0.00	1	12.30	12.30	-1	1,470	-0.07%
2019/05/03	3	12.55	0	0.00	12.55	3	1,472	0.20%
2019/04/22	0	0.00	6	12.45	12.30	-6	1,505	-0.40%
2019/04/12	1	12.85	0	0.00	12.90	1	1,489	0.07%
2019/04/11	1	13.00	49	12.96	12.90	-48	1,490	-3.22%
2019/04/09	11	13.15	0	0.00	13.05	11	1,483	0.74%
2019/04/08	1	12.95	0	0.00	12.90	1	1,434	0.07%
2019/03/29	0	0.00	1	13.20	13.20	-1	1,410	-0.07%
2019/03/27	21	13.40	1	13.45	13.30	20	1,441	1.39%
2019/03/26	0	0.00	1	13.10	13.45	-1	1,336	-0.07%
2019/03/18	1	13.00	8	13.00	12.95	-7	1,844	-0.38%
2019/02/18	3	12.85	0	0.00	13.15	3	2,373	0.13%
2019/02/14	0	0.00	4.6	13.14	13.15	-4.6	2,444	-0.19%
2019/02/12	2	13.18	0	0.00	13.20	2	2,515	0.08%
2019/01/22	0	0.00	3	13.20	13.20	-3	2,882	-0.10%
2019/01/09	0	0.00	2	13.35	13.35	-2	3,747	-0.05%
2019/01/04	2	13.30	0	0.00	13.25	2	4,125	0.05%
2019/01/02	3	13.20	0	0.00	13.15	3	4,182	0.07%
2018/12/28	3	13.20	0	0.00	13.30	3	4,192	0.07%
2018/12/18	1	13.70	30	14.20	13.60	-29	4,242	-0.68%
2018/12/17	10	14.55	10	14.60	14.55	0	4,124	0.00%
2018/12/14	32	14.10	1.6	14.01	14.20	30.4	3,983	0.76%
2018/12/13	1	14.05	0	0.00	13.80	1	3,897	0.03%
2018/12/12	0	0.00	10	13.75	13.90	-10	3,812	-0.26%
2018/12/11	10	13.65	0	0.00	13.70	10	3,783	0.26%
2018/12/10	2	13.40	0	0.00	13.30	2	3,746	0.05%
2018/11/29	2	13.73	0	0.00	13.70	2	3,743	0.05%
2018/11/26	0.8	13.60	0	0.00	13.60	0.8	3,650	0.02%
2018/11/22	0	0.00	2	13.83	13.70	-2	3,741	-0.05%
2018/11/21	1	14.00	0	0.00	14.00	1	3,717	0.03%
2018/11/15	0	0.00	31	13.55	13.55	-31	3,504	-0.88%
2018/11/13	0	0.00	1	13.90	14.00	-1	3,438	-0.03%
2018/11/12	0	0.00	100	13.70	13.70	-100	3,327	-3.01%
2018/11/09	60	13.85	1	13.55	13.95	59	3,342	1.76%
2018/11/07	0.3	13.50	9	13.60	13.55	-8.7	3,430	-0.25%
2018/10/31	0	0.00	20	13.60	13.90	-20	3,343	-0.60%
2018/10/29	20	13.40	0	0.00	13.15	20	3,211	0.62%
2018/10/24	0	0.00	22	13.60	13.30	-22	3,157	-0.70%
2018/10/23	0	0.00	10	13.85	13.80	-10	3,108	-0.32%
2018/10/22	2	13.80	5	13.85	13.90	-3	3,110	-0.10%
2018/10/19	35	14.13	27	14.04	14.00	8	3,204	0.25%
2018/10/18	20	13.98	0	0.00	14.40	20	3,094	0.65%
2018/10/16	0	0.00	1	13.30	13.25	-1	2,719	-0.04%
2018/10/15	1	12.55	0	0.00	12.65	1	2,523	0.04%
2018/10/12	1	11.65	0	0.00	12.10	1	2,516	0.04%
2018/10/09	0	0.00	0	12.70	12.70	0	2,466	0.00%
2018/10/08	5	12.90	0	0.00	12.65	5	2,496	0.20%
2018/10/05	1	12.75	0	0.00	12.75	1	2,516	0.04%
2018/10/03	10	13.80	0	0.00	13.60	10	2,559	0.39%
2018/09/27	25	14.45	0	0.00	14.45	25	2,593	0.96%
2018/09/26	0	0.00	1.2	14.31	14.50	-1.2	2,614	-0.04%
2018/09/21	0	0.00	37.1	14.35	14.35	-37.1	2,592	-1.43%
2018/09/20	9	14.40	0	0.00	14.30	9	2,631	0.34%
2018/09/18	9	14.40	0.8	14.30	14.30	8.2	2,650	0.31%
2018/09/05	0	0.00	2	14.85	14.65	-2	2,923	-0.07%
2018/09/03	0	0.00	2	14.90	14.75	-2	3,004	-0.07%
2018/08/27	4	14.65	0	0.00	14.70	4	3,267	0.12%
2018/08/24	2	14.50	0	0.00	14.65	2	3,306	0.06%
2018/08/23	20	14.95	0	0.00	14.95	20	3,310	0.60%
2018/08/16	0	0.00	1	14.35	14.35	-1	3,703	-0.03%
2018/08/15	4.6	14.75	0	0.00	14.60	4.6	3,744	0.12%
2018/08/14	2	14.70	0	0.00	15.15	2	3,688	0.05%
2018/08/13	0	0.00	2	14.90	14.65	-2	3,677	-0.05%
2018/08/10	2	15.00	0	0.00	15.10	2	3,639	0.05%
2018/08/02	6	14.55	0	0.00	14.50	6	4,098	0.15%
2018/08/01	0.2	14.85	0	0.00	14.85	0.2	4,099	0.00%
2018/07/31	0	0.00	0.8	14.85	14.85	-0.8	4,151	-0.02%
2018/07/27	3	15.00	3	15.20	15.10	0	4,317	0.00%
2018/07/26	2	14.80	2	15.25	15.25	0	4,310	0.00%
2018/07/24	0.7	13.70	0	0.00	13.65	0.7	4,231	0.02%
2018/07/11	1	13.25	0	0.00	13.30	1	4,307	0.02%
2018/06/27	0	0.00	13	13.05	13.05	-13	5,204	-0.25%
2018/06/19	0	0.00	1	13.20	13.25	-1	5,967	-0.02%
2018/06/15	1	13.25	0	0.00	13.40	1	6,618	0.02%
2018/06/13	0	0.00	4	13.40	13.30	-4	6,851	-0.06%
2018/06/11	38	13.39	10	13.25	13.35	28	6,883	0.41%
2018/06/08	0	0.00	0.5	13.10	13.15	-0.5	6,885	-0.01%
2018/06/06	1	13.15	0	0.00	13.15	1	7,018	0.01%
2018/05/30	0	0.00	20	13.30	13.40	-20	7,388	-0.27%
2018/05/28	0	0.00	10	13.45	13.55	-10	7,573	-0.13%
2018/05/22	10	14.10	0	0.00	14.05	10	7,632	0.13%
2018/05/15	0	0.00	4	14.68	14.55	-4	7,525	-0.05%
2018/05/14	0	0.00	10	14.05	14.45	-10	7,541	-0.13%
2018/05/10	0	0.00	8	14.06	13.90	-8	7,472	-0.11%
2018/05/09	2	14.10	1	14.05	14.05	1	7,506	0.01%
2018/05/08	0	0.00	4	14.00	14.10	-4	7,543	-0.05%
2018/05/07	9	14.50	1	14.05	14.10	8	7,519	0.11%
2018/05/04	24	14.43	12	14.42	14.50	12	7,452	0.16%
2018/05/03	9	14.31	7	14.33	14.35	2	7,388	0.03%
2018/04/26	10	13.95	70	13.50	13.55	-60	7,124	-0.84%
2018/04/25	2	13.85	0	0.00	13.90	2	7,113	0.03%
2018/04/24	4	13.95	13	14.00	13.95	-9	7,126	-0.13%
2018/04/19	3	13.43	0	0.00	13.50	3	7,125	0.04%
2018/04/13	2	13.60	0	0.00	13.45	2	7,362	0.03%
2018/04/12	21	14.15	0	0.00	13.70	21	7,371	0.28%
2018/04/11	14	13.95	0	0.00	13.90	14	7,300	0.19%
2018/04/10	15	13.61	0	0.00	13.65	15	7,272	0.21%
2018/04/03	52	13.57	0	0.00	13.45	52	7,306	0.71%
2018/04/02	50	14.91	12	14.94	14.90	38	7,031	0.54%
2018/03/31	1	15.25	2.6	15.08	15.10	-1.6	7,022	-0.02%
2018/03/28	1	14.95	12	14.95	14.90	-11	6,937	-0.16%
2018/03/27	21	15.13	1	15.20	15.10	20	6,874	0.29%
2018/03/26	0	0.00	1	14.90	14.75	-1	6,783	-0.01%
2018/03/23	18	14.38	0	0.00	14.65	18	6,863	0.26%
2018/03/22	26	15.14	0	0.00	14.90	26	6,925	0.38%
2018/03/21	15	15.20	5	15.40	15.45	10	6,574	0.15%
2018/03/20	0	0.00	20	14.25	14.05	-20	5,967	-0.34%
2018/03/19	0	0.00	2	14.70	14.70	-2	5,815	-0.03%
2018/03/16	6	14.70	0	0.00	14.70	6	5,778	0.10%
2018/03/14	2	14.95	2	14.80	14.70	0	5,719	0.00%
2018/03/13	2	14.35	0	0.00	14.65	2	5,651	0.04%
2018/03/09	10	13.90	0	0.00	13.90	10	5,443	0.18%
2018/03/08	10	14.35	0	0.00	14.25	10	5,308	0.19%
2018/03/02	15	13.37	0	0.00	13.40	15	5,121	0.29%
2018/03/01	5	13.10	9	13.30	13.35	-4	5,066	-0.08%
2018/02/22	9	12.65	0	0.00	12.65	9	4,747	0.19%
2018/02/07	0	0.00	30	11.10	11.10	-30	4,415	-0.68%
2018/02/06	10	10.70	0	0.00	10.85	10	4,401	0.23%
2018/02/05	20	11.15	0	0.00	11.15	20	4,276	0.47%
2018/02/01	0	0.00	50	11.45	11.40	-50	4,281	-1.17%
2018/01/31	20	11.00	0	0.00	11.20	20	4,225	0.47%
2018/01/30	30	11.23	0	0.00	11.15	30	4,220	0.71%
2018/01/19	0	0.00	1	11.30	11.15	-1	5,039	-0.02%
2018/01/15	30	11.58	0	0.00	11.35	30	4,838	0.62%
2018/01/12	2	11.60	5	11.50	11.65	-3	4,763	-0.06%
2018/01/11	25	10.95	1	11.40	11.80	24	4,659	0.52%
2018/01/10	0	0.00	0.8	10.70	10.80	-0.8	4,385	-0.02%
2018/01/09	1	10.50	10	10.55	10.80	-9	4,369	-0.21%
2018/01/04	6	10.99	0	0.00	10.95	6	4,122	0.15%
2018/01/02	0	0.00	50	10.96	11.10	-50	3,989	-1.25%