台玻 (1802)-元大-鹿港券商分點個股進出

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

台玻

(1802)

可現股當沖

股價
17.00
漲跌
▲0.05
漲幅
+0.29%
成交量
1,660張
產業
上市玻璃類股
1178人加入追蹤

立即追蹤
本地時間:14:30

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

台玻 (1802)籌碼相關－元大-鹿港券商分點個股進出

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-鹿港券商分點個股進出
元大-鹿港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
2024/04/25	0	0.00	0	17.00	16.95	0	2,912	0.00%
2024/04/24	10	17.00	2	17.03	17.05	8	2,914	0.27%
2024/04/23	1.1	16.86	4	16.96	17.00	-2.9	3,013	-0.10%
2024/04/22	2	16.93	12.1	16.96	16.95	-10.1	3,049	-0.33%
2024/04/19	15.2	16.69	20	16.60	16.60	-4.8	3,000	-0.16%
2024/04/18	11	17.05	0.1	17.05	17.05	10.9	2,920	0.37%
2024/04/17	6	16.78	20	16.70	16.90	-14	2,918	-0.48%
2024/04/16	40.4	16.80	10	16.90	16.75	30.4	2,976	1.02%
2024/04/15	0	0.00	3	17.30	17.20	-3	2,914	-0.10%
2024/04/11	1	17.35	0	0.00	17.25	1	2,903	0.03%
2024/04/10	3	17.67	2	17.70	17.65	1	2,903	0.03%
2024/04/09	1	17.60	0	0.00	17.60	1	3,003	0.03%
2024/04/03	13	17.40	29.7	17.48	17.20	-16.7	3,017	-0.55%
2024/04/02	2	17.25	0	0.00	17.15	2	2,910	0.07%
2024/04/01	17	17.36	5	17.35	17.40	12	2,921	0.41%
2024/03/29	0	0.00	2	17.20	17.20	-2	2,926	-0.07%
2024/03/28	10.1	17.17	0	0.00	17.15	10.1	2,915	0.34%
2024/03/26	15	17.38	0	0.00	17.20	15	2,923	0.51%
2024/03/25	3.2	17.43	0	0.00	17.45	3.2	2,934	0.11%
2024/03/22	0	0.00	3	17.50	17.40	-3	2,969	-0.10%
2024/03/21	0	0.00	1.2	17.44	17.50	-1.2	3,005	-0.04%
2024/03/20	0	0.00	3	17.05	17.25	-3	3,274	-0.09%
2024/03/19	3.1	17.15	0	0.00	17.20	3.1	3,292	0.09%
2024/03/18	1	17.40	1	17.40	17.40	0	3,291	0.00%
2024/03/15	50.2	17.08	2	17.25	16.95	48.2	3,262	1.48%
2024/03/14	6	17.36	0	0.00	17.40	6	3,177	0.19%
2024/03/13	45.3	17.59	12	17.53	17.55	33.3	3,158	1.05%
2024/03/12	3	17.92	0	0.00	17.90	3	3,104	0.10%
2024/03/11	4	17.78	11	17.76	17.85	-7	3,101	-0.23%
2024/03/08	46.3	17.81	1	17.75	17.80	45.3	3,125	1.45%
2024/03/07	0.1	18.05	16	18.09	18.00	-16	3,160	-0.50%
2024/03/06	1	18.20	33	18.25	18.15	-32	3,134	-1.02%
2024/03/05	12	17.90	1	18.15	17.90	11	3,117	0.35%
2024/03/04	23	17.95	1	18.00	18.00	22	3,148	0.70%
2024/03/01	1.1	18.05	0	0.00	18.05	1.1	3,196	0.03%
2024/02/29	1	18.10	0	0.00	18.25	1	3,232	0.03%
2024/02/27	1	18.05	0	0.00	18.05	1	3,241	0.03%
2024/02/26	2	18.15	0	0.00	18.20	2	3,275	0.06%
2024/02/23	5	18.32	5	18.30	18.25	0	3,320	0.00%
2024/02/22	22	18.55	30	18.59	18.55	-8	3,345	-0.24%
2024/02/21	0	0.00	10	18.75	18.75	-10	3,385	-0.30%
2024/02/20	1	18.65	3	18.70	18.65	-2	3,396	-0.06%
2024/02/19	2	18.58	3	18.72	18.80	-1	3,433	-0.03%
2024/02/16	1	18.35	26.7	18.39	18.40	-25.7	3,496	-0.73%
2024/02/15	2	17.93	0	0.00	18.10	2	3,485	0.06%
2024/02/05	13.6	17.78	0	0.00	17.80	13.6	3,476	0.39%
2024/02/02	1.1	18.05	0	0.00	18.05	1.1	3,476	0.03%
2024/01/31	3.1	18.05	0	0.00	18.00	3.1	3,558	0.09%
2024/01/30	2	18.10	0	0.00	18.15	2	3,598	0.06%
2024/01/29	12	18.36	5	18.40	18.45	7	3,753	0.19%
2024/01/26	7.5	18.26	10	18.30	18.35	-2.5	3,804	-0.07%
2024/01/25	7	18.24	0	0.00	18.15	7	3,851	0.18%
2024/01/24	10	18.24	5	18.30	18.25	5	3,860	0.13%
2024/01/23	5	18.15	0	0.00	18.15	5	3,893	0.13%
2024/01/22	1	17.90	1	17.95	17.95	0	3,915	0.00%
2024/01/19	7.1	17.79	0	0.00	17.85	7.1	3,993	0.18%
2024/01/18	18	17.85	0	0.00	17.80	18	4,026	0.45%
2024/01/17	24.4	17.75	0	0.00	17.65	24.4	4,041	0.60%
2024/01/16	25	18.09	0	0.00	18.05	25	4,011	0.62%
2024/01/15	3	18.33	11	18.45	18.35	-8	3,977	-0.20%
2024/01/12	5	18.33	2	18.35	18.35	3	4,075	0.07%
2024/01/11	3.1	18.20	0	0.00	18.35	3.1	4,115	0.08%
2024/01/10	28.1	18.36	0	0.00	18.25	28.1	4,236	0.66%
2024/01/05	1	19.00	0	0.00	18.95	1	4,267	0.02%
2024/01/04	25	18.89	1	18.80	18.75	24	4,373	0.55%
2024/01/03	4	19.25	0	0.00	18.90	4	4,616	0.09%
2024/01/02	1	19.30	10	19.30	19.20	-9	4,533	-0.20%
2023/12/29	11	19.01	0	0.00	18.95	11	4,516	0.24%
2023/12/28	2	19.15	60	18.95	19.10	-58	4,836	-1.20%
2023/12/27	60.5	19.03	0.1	19.00	19.00	60.4	5,055	1.19%
2023/12/26	0.1	18.90	0	0.00	19.00	0.1	5,231	0.00%
2023/12/25	1.1	18.70	5	18.75	18.70	-3.9	5,279	-0.07%
2023/12/22	1	18.80	0	0.00	18.70	1	5,404	0.02%
2023/12/21	3	18.90	0	0.00	18.80	3	5,468	0.05%
2023/12/20	0	0.00	8	18.85	19.00	-8	5,529	-0.14%
2023/12/19	0	0.00	1	18.80	18.75	-1	5,561	-0.02%
2023/12/18	1	19.15	0	0.00	19.00	1	5,621	0.02%
2023/12/15	4	19.09	16.4	19.05	19.05	-12.4	5,813	-0.21%
2023/12/14	8	18.75	0	0.00	18.75	8	5,772	0.14%
2023/12/13	0.1	18.65	0	0.00	18.60	0.1	5,804	0.00%
2023/12/12	1.1	18.60	0	0.00	18.65	1.1	6,074	0.02%
2023/12/11	0.1	18.70	1	18.60	18.60	-0.9	6,176	-0.01%
2023/12/08	1	18.70	0	0.00	18.75	1	6,244	0.02%
2023/12/07	13	18.72	0	0.00	18.70	13	6,314	0.21%
2023/12/06	0	0.00	1	19.00	19.00	-1	6,646	-0.02%
2023/12/05	3	19.03	5	19.05	18.95	-2	6,946	-0.03%
2023/12/04	8	19.29	7	19.17	19.15	1	7,189	0.01%
2023/12/01	1	19.05	1	18.95	18.95	0	7,678	0.00%
2023/11/30	1	19.10	1	19.05	18.95	0	7,950	0.00%
2023/11/29	0.1	18.85	5	18.95	18.90	-4.9	9,346	-0.05%
2023/11/28	1	18.80	11	19.05	19.10	-10	10,723	-0.09%
2023/11/27	11	18.77	0	0.00	18.75	11	11,515	0.10%
2023/11/22	14	19.08	1	19.30	19.15	13	12,209	0.11%
2023/11/21	0	0.00	6	19.12	19.10	-6	12,363	-0.05%
2023/11/20	3.2	19.10	0	0.00	19.00	3.2	12,460	0.03%
2023/11/16	1	19.40	22	19.40	19.35	-21	12,515	-0.17%
2023/11/15	0	0.00	10	19.20	19.35	-10	12,584	-0.08%
2023/11/14	1	18.90	0	0.00	18.90	1	12,577	0.01%
2023/11/13	0	0.00	2	18.75	18.85	-2	12,908	-0.02%
2023/11/10	1	18.75	0	0.00	18.75	1	13,270	0.01%
2023/11/09	1	19.00	0	0.00	19.00	1	13,552	0.01%
2023/11/08	0	0.00	10	19.10	19.05	-10	13,891	-0.07%
2023/11/07	2	19.05	19	18.83	19.00	-17	14,240	-0.12%
2023/11/06	0	0.00	12	19.09	19.00	-12	14,887	-0.08%
2023/11/03	0	0.00	12	18.86	18.85	-12	15,219	-0.08%
2023/11/02	0.1	18.60	7	18.85	18.85	-6.9	15,733	-0.04%
2023/11/01	5	18.35	0	0.00	18.35	5	16,247	0.03%
2023/10/31	1	18.25	0	0.00	18.25	1	17,159	0.01%
2023/10/27	21	18.59	32.6	18.83	18.65	-11.6	19,139	-0.06%
2023/10/26	0	0.00	1	18.30	18.25	-1	20,525	0.00%
2023/10/25	29	18.60	0	0.00	18.60	29	21,343	0.14%
2023/10/24	7	18.44	34	18.27	18.60	-27	21,835	-0.12%
2023/10/23	38	18.11	0	0.00	18.10	38	21,796	0.17%
2023/10/20	7.1	17.89	2	17.85	18.20	5.1	21,811	0.02%
2023/10/19	8.1	18.08	1	18.10	18.05	7.1	21,798	0.03%
2023/10/18	18.2	18.30	0	0.00	18.15	18.2	21,796	0.08%
2023/10/17	4	18.68	2	18.73	18.65	2	21,696	0.01%
2023/10/16	13.2	18.67	6	18.87	18.65	7.2	21,695	0.03%
2023/10/13	23.1	18.73	15	18.85	18.75	8.1	21,721	0.04%
2023/10/12	33.3	18.81	2	18.70	18.90	31.3	21,701	0.14%
2023/10/11	9	19.07	8	19.18	18.85	1	21,606	0.00%
2023/10/06	21	19.15	20	19.05	19.05	1	21,398	0.00%
2023/10/05	23	19.11	41	19.21	19.15	-18	21,414	-0.08%
2023/10/04	34	18.90	9	19.12	18.85	25	21,425	0.12%
2023/10/03	8	19.66	9	19.69	19.35	-1	21,214	0.00%
2023/10/02	8	19.08	18	19.51	19.50	-10	21,023	-0.05%
2023/09/28	1	19.20	6	19.13	19.10	-5	20,999	-0.02%
2023/09/27	16.1	19.03	2	19.15	19.00	14.1	21,036	0.07%
2023/09/26	9	19.52	13	19.58	19.30	-4	21,017	-0.02%
2023/09/25	15	19.47	24	19.44	19.45	-9	21,001	-0.04%
2023/09/22	22.3	19.43	30	19.43	19.35	-7.7	21,005	-0.04%
2023/09/21	9	19.46	4	19.45	19.40	5	21,117	0.02%
2023/09/20	21	19.88	17	19.82	19.70	4	21,180	0.02%
2023/09/19	15	19.96	31	19.95	20.00	-16	21,164	-0.08%
2023/09/18	2	19.43	3	19.53	19.55	-1	21,941	0.00%
2023/09/15	62	19.50	20	19.45	19.35	42	22,454	0.19%
2023/09/14	8	19.81	7.1	19.94	20.00	0.9	22,853	0.00%
2023/09/13	18	19.55	35.3	19.68	19.60	-17.3	23,796	-0.07%
2023/09/12	7	19.38	74	19.33	19.40	-67	24,876	-0.27%
2023/09/11	84.1	19.59	10.5	20.31	19.25	73.6	25,065	0.29%
2023/09/08	23.7	19.76	16.1	19.76	19.65	7.6	24,880	0.03%
2023/09/07	39.2	19.75	26	19.82	19.50	13.2	24,694	0.05%
2023/09/06	69	20.35	22	20.16	20.10	47	24,551	0.19%
2023/09/05	39	21.16	10	21.15	21.10	29	24,125	0.12%
2023/09/04	148	21.43	100	21.49	21.20	48	23,910	0.20%	大買/
2023/09/01	58.2	21.00	178.5	21.23	21.65	-120.3	22,592	-0.53%	大賣/鉅額交易
2023/08/31	128	20.53	50	20.06	19.70	78	21,260	0.37%	大買/
2023/08/30	17	20.16	84	19.51	20.35	-67	20,606	-0.33%
2023/08/29	21	18.80	1.3	18.85	18.75	19.7	20,097	0.10%
2023/08/28	18	18.70	42	18.65	18.85	-24	20,032	-0.12%
2023/08/25	38.1	18.23	25	18.63	18.55	13.1	19,961	0.07%
2023/08/24	32.3	18.29	0.1	18.35	18.30	32.2	19,799	0.16%
2023/08/23	7	18.61	20	18.58	18.50	-13	19,704	-0.07%
2023/08/22	9	18.77	15	18.70	18.65	-6	19,714	-0.03%
2023/08/21	34.1	18.84	19	18.79	18.80	15.1	19,712	0.08%
2023/08/18	13	19.20	9	19.34	19.15	4	19,649	0.02%
2023/08/17	85.2	19.31	34	19.62	19.35	51.2	19,589	0.26%
2023/08/16	37.2	19.17	34.4	19.26	18.95	2.8	19,280	0.01%
2023/08/15	32.1	20.19	4	20.05	20.05	28.1	18,970	0.15%
2023/08/14	9.1	20.59	9	20.63	20.20	0.1	18,723	0.00%
2023/08/11	24.2	21.40	12	21.40	21.05	12.2	18,470	0.07%
2023/08/10	63.1	21.66	48.1	21.42	21.15	15.1	18,115	0.08%
2023/08/09	36	22.17	11	22.37	22.50	25	17,483	0.14%
2023/08/08	19	22.42	24.1	22.28	22.00	-5.1	17,035	-0.03%
2023/08/07	42.1	21.52	82	21.86	22.05	-39.9	16,532	-0.24%
2023/08/04	54.1	21.63	59.1	21.73	21.80	-5	16,023	-0.03%
2023/08/02	45.1	21.20	47	21.06	20.80	-1.9	15,171	-0.01%
2023/08/01	113.1	22.07	149	21.83	21.40	-35.9	14,494	-0.25%	大買/大賣/
2023/07/31	75	21.20	196.6	21.10	21.60	-121.6	13,227	-0.92%	大賣/鉅額交易
2023/07/28	34.1	19.55	84.5	19.67	19.80	-50.4	11,790	-0.43%
2023/07/27	8	18.26	80	19.20	19.30	-72	11,040	-0.65%
2023/07/26	14	17.81	0	0.00	17.90	14	10,669	0.13%
2023/07/25	9.1	17.51	5	17.70	17.70	4.1	10,664	0.04%
2023/07/24	12.2	17.60	10.2	17.48	17.45	2	10,671	0.02%
2023/07/21	3	17.90	4.1	18.04	17.90	-1.1	10,633	-0.01%
2023/07/20	0	0.00	0.1	18.20	18.10	-0.1	10,707	0.00%
2023/07/19	19	17.77	1	17.70	17.70	18	10,741	0.17%
2023/07/18	31.2	17.87	1	17.90	17.80	30.2	10,813	0.28%
2023/07/17	29	18.13	6	18.03	18.10	23	10,857	0.21%
2023/07/14	2	18.00	1	18.00	17.90	1	11,005	0.01%
2023/07/13	32.3	17.93	35	18.09	17.85	-2.7	11,020	-0.02%
2023/07/12	48	17.97	4	17.96	17.90	44	11,027	0.40%
2023/07/11	11.2	18.11	0	0.00	18.05	11.2	11,009	0.10%
2023/07/10	16	18.08	4	18.16	18.00	12	11,023	0.11%
2023/07/07	6.1	18.23	17	18.25	18.25	-11	10,952	-0.10%
2023/07/06	42.3	18.51	2	18.55	18.35	40.3	10,909	0.37%
2023/07/05	9.1	18.96	4	18.98	18.90	5.1	10,753	0.05%
2023/07/04	6	19.17	17	19.08	19.00	-11	10,667	-0.10%
2023/07/03	19	19.37	35	19.39	19.20	-16	10,603	-0.15%
2023/06/30	1	19.50	1.2	19.31	19.30	-0.2	10,571	0.00%
2023/06/29	46	19.54	5	19.55	19.55	41	10,513	0.39%
2023/06/28	13	19.75	6	19.73	19.75	7	10,379	0.07%
2023/06/27	7	19.94	5	19.91	19.90	2	10,241	0.02%
2023/06/26	67	20.03	55	20.08	20.10	12	10,064	0.12%
2023/06/21	15	19.40	0	0.00	19.60	15	9,053	0.17%
2023/06/20	46.2	19.44	1.2	19.45	19.20	45	8,509	0.53%
2023/06/19	50.1	20.73	33.1	20.56	20.10	17	7,850	0.22%
2023/06/16	29.2	19.36	108.2	19.49	20.10	-79	6,810	-1.16%	大賣/
2023/06/15	10.6	18.42	18	18.25	18.40	-7.4	5,646	-0.13%
2023/06/14	15	17.94	0	0.00	17.90	15	5,435	0.28%
2023/06/13	12	17.88	1	17.70	18.05	11	5,265	0.21%
2023/06/12	29.1	17.80	3	17.77	17.75	26.1	5,178	0.50%
2023/06/09	57.2	18.16	2	18.10	18.10	55.2	5,051	1.09%
2023/06/08	3.2	18.43	12	18.50	18.40	-8.8	4,928	-0.18%
2023/06/07	2.3	18.69	0	0.00	18.45	2.3	4,942	0.05%
2023/06/06	15	19.04	15	18.65	18.65	0	4,884	0.00%
2023/06/05	18	18.51	15	18.96	19.05	3	4,829	0.06%
2023/06/02	1.1	18.66	0.4	18.65	18.55	0.7	4,650	0.02%
2023/06/01	1.2	18.36	0.1	18.50	18.45	1.1	4,565	0.03%
2023/05/31	15.1	18.44	28	18.55	18.35	-13	4,578	-0.28%
2023/05/30	28	18.65	0	0.00	18.50	28	4,543	0.62%
2023/05/29	1	18.40	2	18.45	18.50	-1	4,533	-0.02%
2023/05/26	26.1	18.33	0	0.00	18.30	26.1	4,488	0.58%
2023/05/25	9	18.52	2	18.78	18.65	7	4,433	0.16%
2023/05/24	3.3	18.61	0	0.00	18.65	3.3	4,402	0.07%
2023/05/23	4	18.86	0	0.00	19.00	4	4,360	0.09%
2023/05/19	4	19.06	2	19.15	18.95	2	4,281	0.05%
2023/05/18	2	18.88	2	18.90	19.05	0	4,230	0.00%
2023/05/17	1	18.45	2	18.95	19.00	-1	4,182	-0.02%
2023/05/16	0	0.00	2	18.53	18.55	-2	4,094	-0.05%
2023/05/15	14	18.24	3	18.33	18.35	11	4,071	0.27%
2023/05/12	12	18.60	1	18.55	18.75	11	4,039	0.27%
2023/05/11	12	18.60	1	18.55	18.50	11	3,990	0.28%
2023/05/10	6.2	18.96	0	0.00	18.95	6.2	3,940	0.16%
2023/05/09	10.1	18.80	1	18.70	18.90	9.1	3,900	0.23%
2023/05/08	9.1	19.11	0	0.00	19.05	9.1	3,874	0.23%
2023/05/05	7.2	19.26	2	19.20	19.20	5.2	3,852	0.13%
2023/05/03	5	19.69	3	19.85	19.70	2	3,820	0.05%
2023/05/02	32.3	19.59	0	0.00	19.50	32.3	3,840	0.84%
2023/04/28	11	20.33	0	20.30	20.30	11	3,874	0.28%
2023/04/27	14	20.30	0	0.00	20.25	14	3,876	0.36%
2023/04/26	1	20.20	10	20.35	20.55	-9	3,876	-0.23%
2023/04/25	1.2	20.49	10	20.65	20.45	-8.8	3,877	-0.23%
2023/04/24	5.1	20.46	1	20.90	20.50	4.1	3,807	0.11%
2023/04/21	1	20.50	10	20.70	20.50	-9	3,758	-0.24%
2023/04/20	29	20.41	20	20.26	20.30	9	3,665	0.25%
2023/04/19	5	21.04	8	21.17	21.15	-3	3,577	-0.08%
2023/04/18	15	20.65	11	20.61	20.45	4	3,493	0.11%
2023/04/17	14	20.93	7	20.89	20.85	7	3,499	0.20%
2023/04/14	0.1	20.75	16.2	20.65	20.60	-16.1	3,460	-0.47%
2023/04/13	6.1	20.60	0	0.00	20.45	6.1	3,496	0.18%
2023/04/12	5	20.40	10	20.45	20.45	-5	3,495	-0.14%
2023/04/11	2	20.15	5	20.19	20.15	-3	3,642	-0.08%
2023/04/10	0.1	20.35	5	20.30	20.15	-5	3,776	-0.13%
2023/04/07	0.1	20.35	0	0.00	20.25	0.1	3,880	0.00%
2023/04/06	12	20.15	0	0.00	20.10	12	3,989	0.30%
2023/03/31	3	20.63	0	0.00	20.55	3	4,124	0.07%
2023/03/29	1	20.90	2	20.93	20.95	-1	5,420	-0.02%
2023/03/28	0.1	20.65	0	0.00	20.40	0.1	6,068	0.00%
2023/03/27	1	20.75	2	20.63	20.70	-1	6,993	-0.01%
2023/03/24	1	20.60	0	0.00	20.50	1	7,598	0.01%
2023/03/23	7	20.37	12	20.44	20.60	-5	7,711	-0.06%
2023/03/22	2	20.20	5	20.20	20.20	-3	7,853	-0.04%
2023/03/21	5	20.45	0	0.00	20.20	5	8,074	0.06%
2023/03/17	5.1	20.28	1	20.15	20.45	4.1	8,435	0.05%
2023/03/16	6.1	20.33	0	0.00	20.40	6.1	8,607	0.07%
2023/03/15	11	21.10	10	21.05	21.05	1	8,892	0.01%
2023/03/14	6	20.93	2	20.85	20.95	4	9,141	0.04%
2023/03/13	0.1	21.05	0	0.00	21.15	0.1	9,607	0.00%
2023/03/10	24.1	21.35	10	21.48	21.20	14.1	9,672	0.15%
2023/03/09	2	22.10	0	0.00	22.05	2	9,683	0.02%
2023/03/08	4	22.20	0	0.00	22.20	4	9,749	0.04%
2023/03/07	3	22.42	0.4	22.30	22.55	2.6	9,790	0.03%
2023/03/06	5	22.53	2	22.65	22.70	3	9,834	0.03%
2023/03/02	0	0.00	3	22.47	22.30	-3	10,309	-0.03%
2023/03/01	2	22.95	0	0.00	22.70	2	10,490	0.02%
2023/02/24	1	23.40	0	0.00	23.45	1	10,809	0.01%
2023/02/23	1	23.40	14	23.54	23.55	-13	10,985	-0.12%
2023/02/22	5	23.20	0	0.00	23.25	5	11,103	0.05%
2023/02/21	0.1	23.55	14	23.63	23.60	-13.9	11,242	-0.12%
2023/02/17	2	23.35	2	23.25	23.30	0	11,558	0.00%
2023/02/16	1	23.45	31	23.37	23.35	-30	11,834	-0.25%
2023/02/15	0	0.00	18	23.26	23.25	-18	12,018	-0.15%
2023/02/14	0	0.00	15	23.15	23.15	-15	12,125	-0.12%
2023/02/10	1	22.60	2	22.60	22.55	-1	12,425	-0.01%
2023/02/09	0	0.00	8	22.97	22.90	-8	12,600	-0.06%
2023/02/08	6	22.95	0	0.00	22.95	6	12,854	0.05%
2023/02/06	1	23.00	0	0.00	23.00	1	13,074	0.01%
2023/02/03	0	0.00	8	23.35	23.35	-8	13,204	-0.06%
2023/02/02	4	23.31	0	0.00	23.35	4	13,317	0.03%
2023/02/01	3	23.33	2	23.38	23.35	1	13,510	0.01%
2023/01/31	0	0.00	6	23.22	23.35	-6	13,711	-0.04%
2023/01/30	2	22.68	15	22.88	22.75	-13	13,662	-0.10%
2023/01/17	0	0.00	8.1	22.52	22.55	-8.1	13,590	-0.06%
2023/01/16	2	22.20	3	22.45	22.20	-1	13,690	-0.01%
2023/01/12	2	22.43	5	22.55	22.65	-3	14,051	-0.02%
2023/01/11	1	22.45	3	22.37	22.40	-2	14,232	-0.01%
2023/01/10	3	22.27	1	22.25	22.30	2	14,424	0.01%
2023/01/09	2	22.40	6	22.37	22.35	-4	14,483	-0.03%
2023/01/06	0	0.00	40	22.12	22.15	-40	14,522	-0.28%
2023/01/05	1	21.65	0	0.00	21.45	1	14,522	0.01%
2023/01/04	0	0.00	10	21.40	21.45	-10	14,564	-0.07%
2023/01/03	3	20.97	9	21.19	21.35	-6	14,639	-0.04%
2022/12/30	22	21.48	4	21.34	21.25	18	14,656	0.12%
2022/12/29	30	21.89	18	21.75	21.50	12	14,687	0.08%
2022/12/28	2.3	22.32	15	22.29	22.15	-12.7	14,683	-0.09%
2022/12/27	1	21.65	18	21.83	21.75	-17	14,790	-0.11%
2022/12/26	4	21.35	6	21.48	21.60	-2	14,892	-0.01%
2022/12/23	4	21.15	2	21.23	21.20	2	14,861	0.01%
2022/12/22	35	21.17	22	21.32	21.15	13	14,763	0.09%
2022/12/21	50	20.92	38	21.21	21.20	12	14,297	0.08%
2022/12/20	40	21.34	8.4	21.49	21.30	31.6	13,524	0.23%
2022/12/19	101	22.17	5	22.13	21.95	96	12,881	0.75%	大買/
2022/12/16	9	24.74	32	25.26	24.35	-23	11,952	-0.19%
2022/12/15	3	25.08	5	25.19	25.05	-2	11,357	-0.02%
2022/12/14	2.2	25.08	27	25.02	25.10	-24.8	11,272	-0.22%
2022/12/13	2	24.60	46	25.18	24.55	-44	11,092	-0.40%
2022/12/12	0	24.35	2	24.65	24.70	-2	10,847	-0.02%
2022/12/09	11	24.60	41	24.78	24.60	-30	10,731	-0.28%
2022/12/08	10	24.32	8	24.27	24.45	2	10,503	0.02%
2022/12/07	16	24.65	11.1	24.70	24.70	4.9	10,286	0.05%
2022/12/06	2	24.13	18	24.27	23.90	-16	9,962	-0.16%
2022/12/05	28	24.27	28.2	24.22	23.70	-0.1	9,692	0.00%
2022/12/02	2	23.73	11	23.91	23.90	-9	9,215	-0.10%
2022/12/01	1	23.45	4	23.58	23.40	-3	9,159	-0.03%
2022/11/30	2	23.20	7	23.46	23.25	-5	9,077	-0.06%
2022/11/29	1.1	23.16	0	0.00	23.35	1.1	8,974	0.01%
2022/11/28	11	23.32	70	23.30	23.40	-59	8,888	-0.66%
2022/11/25	7	23.71	14	24.12	23.55	-7	8,842	-0.08%
2022/11/24	38	23.75	21	23.79	23.65	17	8,705	0.20%
2022/11/23	15	24.91	35	24.76	24.70	-20	8,353	-0.24%
2022/11/22	36.1	24.46	35	24.63	24.70	1.1	8,208	0.01%
2022/11/21	0	0.00	36	24.00	24.10	-36	7,856	-0.46%
2022/11/18	5	23.50	14	23.50	23.45	-9	7,681	-0.12%
2022/11/17	2.2	22.91	12	23.30	23.10	-9.8	7,551	-0.13%
2022/11/16	4	23.61	15	23.70	23.45	-11	7,380	-0.15%
2022/11/15	2	23.43	12	23.73	23.75	-10	7,175	-0.14%
2022/11/14	6	23.20	10	22.98	23.40	-4	7,049	-0.06%
2022/11/11	3	23.00	51	23.06	23.15	-48	6,764	-0.71%
2022/11/10	4	22.34	6	22.53	22.50	-2	6,583	-0.03%
2022/11/09	5	22.05	12	22.11	22.30	-7	6,459	-0.11%
2022/11/08	12	21.72	4	21.63	21.50	8	6,284	0.13%
2022/11/07	7	21.93	11	22.05	22.05	-4	6,191	-0.06%
2022/11/04	0	0.00	19	21.34	21.50	-19	6,007	-0.32%
2022/11/03	6	20.33	12	20.67	20.45	-6	5,758	-0.10%
2022/11/02	0	0.00	12	21.17	20.80	-12	5,641	-0.21%
2022/11/01	0	0.00	21.1	20.97	21.00	-21.1	5,505	-0.38%
2022/10/31	36	20.58	37	20.68	20.40	-1	5,338	-0.02%
2022/10/28	54	20.63	34.3	20.76	20.55	19.7	5,252	0.38%
2022/10/27	11	20.25	26	20.08	20.40	-15	5,038	-0.30%
2022/10/26	3	19.40	1	19.40	19.40	2	4,816	0.04%
2022/10/25	3	19.47	6	19.46	19.45	-3	4,745	-0.06%
2022/10/24	34	19.31	32	19.51	19.25	2	4,635	0.04%
2022/10/21	1	19.00	0	0.00	18.95	1	4,517	0.02%
2022/10/20	0	0.00	2.1	19.10	19.50	-2.1	4,402	-0.05%
2022/10/19	39	19.36	39	19.49	19.30	0	4,063	0.00%
2022/10/18	0	0.00	16	19.16	19.25	-16	3,832	-0.42%
2022/10/17	3	18.15	3	18.30	18.45	0	3,637	0.00%
2022/10/13	4	17.59	1	17.15	17.05	3	3,498	0.09%
2022/10/12	5	18.21	0	0.00	18.20	5	3,403	0.15%
2022/10/11	1	18.65	5	18.95	18.55	-4	3,320	-0.12%
2022/10/07	5.1	18.95	21	18.93	18.95	-15.9	3,236	-0.49%
2022/10/06	1	19.05	42	19.12	18.70	-41	3,172	-1.29%
2022/10/05	11	18.82	32	18.89	18.90	-21	3,097	-0.68%
2022/10/04	14	18.80	10	18.79	18.85	4	2,969	0.13%
2022/10/03	12	18.35	7	18.19	18.30	5	2,724	0.18%
2022/09/29	0	0.00	9	17.10	17.00	-9	2,494	-0.36%
2022/09/28	13	16.50	0	0.00	16.55	13	2,438	0.53%
2022/09/27	2	16.95	9	16.91	16.95	-7	2,397	-0.29%
2022/09/26	2	16.65	0	0.00	16.55	2	2,390	0.08%
2022/09/23	1	17.10	0	0.00	17.05	1	2,434	0.04%
2022/09/21	0	0.00	1	16.55	17.05	-1	2,515	-0.04%
2022/09/20	0	0.00	6	16.60	16.60	-6	2,642	-0.23%
2022/09/19	1	16.55	0	0.00	16.65	1	2,767	0.04%
2022/09/16	1	16.60	26	16.67	16.60	-25	2,833	-0.88%
2022/09/15	1	16.85	1	16.70	16.85	0	2,865	0.00%
2022/09/14	16	16.75	0.2	16.80	16.75	15.8	2,923	0.54%
2022/09/13	3	17.20	0	0.00	17.10	3	2,947	0.10%
2022/09/12	1	16.90	6	17.14	17.15	-5	3,052	-0.16%
2022/09/08	3	16.65	1	16.70	16.65	2	3,104	0.06%
2022/09/07	5.2	16.56	0	0.00	16.50	5.2	3,131	0.17%
2022/09/06	1	17.00	0	0.00	17.00	1	3,108	0.03%
2022/09/05	0	0.00	1	17.20	17.10	-1	3,146	-0.03%
2022/09/01	13	17.12	0	0.00	17.20	13	3,231	0.40%
2022/08/30	3	17.20	0	0.00	17.50	3	3,228	0.09%
2022/08/29	6	17.31	0	0.00	17.30	6	3,217	0.19%
2022/08/24	0.2	17.85	0	0.00	17.85	0.2	3,184	0.01%
2022/08/19	2	18.00	1	17.80	18.10	1	3,371	0.03%
2022/08/17	0	0.00	3	18.10	18.10	-3	3,409	-0.09%
2022/08/16	7	17.94	0	0.00	17.90	7	3,400	0.21%
2022/08/15	2	18.03	19	17.96	18.10	-17	3,412	-0.50%
2022/08/12	1	18.05	9	17.98	18.00	-8	3,409	-0.23%
2022/08/11	0	0.00	12	17.50	17.55	-12	3,374	-0.36%
2022/08/10	0	0.00	6	17.25	17.25	-6	3,406	-0.18%
2022/08/09	0	0.00	1	17.05	17.25	-1	3,426	-0.03%
2022/08/08	0	0.00	1	17.15	17.20	-1	3,446	-0.03%
2022/08/05	0	0.00	17	17.26	17.30	-17	3,485	-0.49%
2022/08/04	9	16.77	0	0.00	16.85	9	3,531	0.25%
2022/08/03	17	17.23	0	0.00	17.20	17	3,552	0.48%
2022/08/02	10	17.50	5	17.55	17.45	5	3,590	0.14%
2022/08/01	2.1	17.93	10	17.90	17.90	-7.9	3,634	-0.22%
2022/07/29	0.4	17.85	0	0.00	17.75	0.4	3,638	0.01%
2022/07/28	1	17.50	7	17.60	17.65	-6	3,665	-0.16%
2022/07/27	2	17.38	0	0.00	17.55	2	3,670	0.05%
2022/07/25	1	17.65	10	17.45	17.65	-9	3,736	-0.24%
2022/07/22	7	17.53	0	0.00	17.50	7	3,777	0.19%
2022/07/21	15.1	17.63	0	0.00	17.60	15.1	3,870	0.39%
2022/07/20	5	17.90	0	0.00	17.65	5	3,927	0.13%
2022/07/18	0.1	17.45	10	17.45	17.50	-9.9	4,037	-0.25%
2022/07/13	0	0.00	1.5	17.12	17.10	-1.5	4,189	-0.04%
2022/07/12	0	0.00	6	16.55	16.60	-6	4,219	-0.14%
2022/07/11	0	0.00	1	17.40	17.35	-1	4,211	-0.02%
2022/07/07	0	0.00	1	17.10	17.65	-1	4,239	-0.02%
2022/07/06	1	17.65	7.1	17.20	17.20	-6.1	4,347	-0.14%
2022/07/05	2	17.55	3.2	17.75	17.90	-1.2	4,418	-0.03%
2022/07/04	2.3	17.50	7	17.41	17.60	-4.7	4,454	-0.11%
2022/07/01	13	17.21	2	17.38	17.05	11	4,541	0.24%
2022/06/30	32	17.74	1	17.70	17.85	31	4,509	0.69%
2022/06/29	11	18.57	0.2	18.70	18.55	10.8	4,453	0.24%
2022/06/28	114.2	18.86	4	19.23	18.75	110.2	4,464	2.47%	大買/鉅額交易
2022/06/27	6	21.10	3	20.90	21.10	3	4,418	0.07%
2022/06/24	8	20.36	1	20.30	20.25	7	4,448	0.16%
2022/06/23	3.5	20.21	23.2	20.15	20.10	-19.7	4,442	-0.44%
2022/06/22	9.2	20.11	0	0.00	20.05	9.2	4,458	0.21%
2022/06/21	4	20.19	5	20.13	20.70	-1	4,483	-0.02%
2022/06/20	17	19.99	3	20.00	19.70	14	4,567	0.31%
2022/06/17	11	20.33	11	20.40	20.30	0	4,544	0.00%
2022/06/16	7	20.90	0	0.00	20.70	7	4,611	0.15%
2022/06/15	8	21.29	0	0.00	21.15	8	4,775	0.17%
2022/06/14	1	20.80	15	20.92	21.30	-14	4,881	-0.29%
2022/06/13	36	21.19	5	21.25	21.05	31	4,962	0.62%
2022/06/10	12	21.98	7	22.01	22.00	5	5,044	0.10%
2022/06/09	1	22.00	0	0.00	22.20	1	5,192	0.02%
2022/06/08	1	22.35	1	22.25	22.10	0	5,475	0.00%
2022/06/07	2.1	22.11	0	0.00	22.15	2.1	5,742	0.04%
2022/06/06	1.1	22.34	0	0.00	22.25	1.1	5,922	0.02%
2022/06/02	17	22.26	1	22.30	22.25	16	6,600	0.24%
2022/06/01	21	22.53	0	0.00	22.35	21	6,725	0.31%
2022/05/31	4	22.25	3	22.53	22.80	1	6,748	0.01%
2022/05/30	3	22.12	6	22.19	22.30	-3	6,723	-0.04%
2022/05/27	3	21.52	13	21.50	21.60	-10	6,717	-0.15%
2022/05/26	6.1	21.07	5	21.40	20.90	1.1	6,758	0.02%
2022/05/25	0	0.00	1	21.15	21.15	-1	6,769	-0.01%
2022/05/24	3	21.17	1	21.05	20.95	2	6,891	0.03%
2022/05/23	4	21.35	0	0.00	21.20	4	6,924	0.06%
2022/05/20	1	21.05	0	0.00	21.10	1	6,993	0.01%
2022/05/19	4	20.71	3	20.88	21.05	1	7,089	0.01%
2022/05/18	1	20.85	0	0.00	21.25	1	7,079	0.01%
2022/05/16	5	20.70	0	0.00	20.65	5	7,132	0.07%
2022/05/13	20	20.50	13	20.59	20.55	7	7,217	0.10%
2022/05/12	8	20.32	0	0.00	20.20	8	7,256	0.11%
2022/05/11	18	20.73	3	20.70	20.65	15	7,254	0.21%
2022/05/10	6	21.14	2	20.80	21.20	4	7,253	0.06%
2022/05/09	22	21.72	4	21.78	21.50	18	7,309	0.25%
2022/05/06	1	22.35	0	0.00	22.35	1	7,339	0.01%
2022/05/05	10	23.07	1	22.90	22.85	9	7,421	0.12%
2022/05/04	0	0.00	2	22.65	22.80	-2	7,420	-0.03%
2022/05/03	5	22.25	0	0.00	22.40	5	7,514	0.07%
2022/04/29	23	22.53	1	22.55	22.45	22	7,590	0.29%
2022/04/28	0	0.00	10	22.00	22.00	-10	7,718	-0.13%
2022/04/27	37	21.76	2	21.60	21.70	35	7,767	0.45%
2022/04/26	12	22.60	18	22.78	22.55	-6	7,797	-0.08%
2022/04/25	46	22.78	2	22.85	22.75	44	7,828	0.56%
2022/04/22	53	23.49	0	0.00	23.50	53	7,799	0.68%
2022/04/21	18	23.68	9	23.66	23.75	9	7,871	0.11%
2022/04/20	8	23.09	0	0.00	23.00	8	7,821	0.10%
2022/04/19	0	0.00	1	23.45	23.45	-1	7,850	-0.01%
2022/04/18	32	23.10	1	23.35	23.10	31	7,845	0.40%
2022/04/15	3	23.77	30	23.68	23.75	-27	7,805	-0.35%
2022/04/14	7	24.25	0	0.00	24.25	7	7,842	0.09%
2022/04/13	20	24.33	47	24.23	24.15	-27	7,895	-0.34%
2022/04/12	34	24.07	12	23.96	24.00	22	7,893	0.28%
2022/04/11	6	24.77	7.5	25.13	24.75	-1.5	7,825	-0.02%
2022/04/08	21	24.81	5	25.04	25.10	16	7,755	0.21%
2022/04/07	9	24.90	12	25.08	24.60	-3	7,747	-0.04%
2022/04/06	2	25.45	0	0.00	25.45	2	7,688	0.03%
2022/04/01	2	25.08	4.5	25.06	25.50	-2.5	7,671	-0.03%
2022/03/31	11	25.36	1	25.30	25.20	10	7,687	0.13%
2022/03/30	20	25.80	8	25.66	25.75	12	7,653	0.16%
2022/03/29	6	25.57	3	25.58	25.70	3	7,636	0.04%
2022/03/28	0	0.00	6.1	24.73	25.00	-6.1	7,604	-0.08%
2022/03/25	5	25.17	3.4	25.20	25.30	1.7	7,626	0.02%
2022/03/24	7.3	25.37	8.1	25.41	25.40	-0.8	7,629	-0.01%
2022/03/23	2.9	25.77	3	25.82	25.75	-0.1	7,666	0.00%
2022/03/22	6	25.43	1	25.45	25.45	5	7,605	0.07%
2022/03/21	27	25.47	21.1	25.27	25.50	5.9	7,573	0.08%
2022/03/18	9	25.01	11	25.05	25.50	-2	7,575	-0.03%
2022/03/17	11	24.75	4	24.85	24.80	7	7,437	0.09%
2022/03/16	3	24.33	58	24.15	24.30	-55	7,507	-0.73%
2022/03/15	5	24.56	9.2	24.50	24.30	-4.2	7,440	-0.06%
2022/03/14	6.1	24.66	54	24.79	24.70	-48	7,381	-0.65%
2022/03/11	20	24.58	22	24.61	24.50	-2	7,372	-0.03%
2022/03/10	9	23.83	13	24.14	24.10	-4	7,183	-0.06%
2022/03/09	28	23.26	11	23.22	23.25	17	6,984	0.24%
2022/03/08	130.3	23.69	42	24.01	23.40	88.3	6,901	1.28%	大買/
2022/03/07	1	22.65	7.1	22.84	22.80	-6.1	6,296	-0.10%
2022/03/04	5.1	23.27	1	23.30	23.00	4.1	6,338	0.06%
2022/03/03	8	23.58	6	23.60	23.60	2	6,439	0.03%
2022/03/02	6	23.56	7	23.66	23.65	-1	6,537	-0.02%
2022/03/01	0	0.00	13	23.45	23.45	-13	6,689	-0.19%
2022/02/25	0	0.00	0.2	22.65	22.90	-0.2	6,845	0.00%
2022/02/24	7	23.04	4	23.02	22.70	3	6,924	0.04%
2022/02/23	3	23.45	3	23.38	23.35	0	6,976	0.00%
2022/02/22	1	23.70	1	23.20	23.15	0	7,200	0.00%
2022/02/21	17	23.60	24	23.54	23.70	-7	7,369	-0.09%
2022/02/18	3	22.98	3	22.90	22.95	0	7,412	0.00%
2022/02/17	8	23.08	4	23.23	23.00	4	7,669	0.05%
2022/02/16	2	22.88	7	22.90	22.95	-5	7,787	-0.06%
2022/02/15	8	22.64	2	22.75	22.50	6	8,320	0.07%
2022/02/14	9	23.06	2	22.95	22.90	7	8,915	0.08%
2022/02/11	7	23.69	7	23.79	23.65	0	9,052	0.00%
2022/02/10	1	24.35	3	23.95	23.85	-2	9,364	-0.02%
2022/02/09	0.2	23.80	2	23.95	24.05	-1.8	9,543	-0.02%
2022/02/08	1	23.85	2	24.00	24.00	-1	9,493	-0.01%
2022/02/07	0	0.00	6	23.46	23.75	-6	9,520	-0.06%
2022/01/26	5	23.18	1	23.30	23.05	4	9,509	0.04%
2022/01/25	9.3	23.07	3	23.28	23.10	6.3	9,610	0.07%
2022/01/24	24	23.59	21	23.61	23.65	3	9,596	0.03%
2022/01/21	5	24.71	1	24.35	24.35	4	9,579	0.04%
2022/01/20	5	25.19	3	25.43	25.45	2	9,499	0.02%
2022/01/19	0	24.95	10	24.68	25.20	-10	9,477	-0.11%
2022/01/18	1	25.25	2	24.70	24.65	-1	9,465	-0.01%
2022/01/17	3	24.77	2.2	24.44	25.00	0.8	9,508	0.01%
2022/01/14	19	24.82	0	0.00	24.90	19	9,633	0.20%
2022/01/13	2	25.50	1.1	25.46	25.40	0.9	9,643	0.01%
2022/01/12	13	25.24	11	25.16	25.20	2	9,739	0.02%
2022/01/11	1.5	25.72	4	25.86	25.65	-2.5	9,892	-0.03%
2022/01/10	0	25.95	0	0.00	25.80	0	10,008	0.00%
2022/01/07	12	25.55	10	25.45	25.50	2	10,141	0.02%
2022/01/06	13	25.85	8	25.94	25.90	5	10,269	0.05%
2022/01/05	3.2	26.01	0	0.00	26.05	3.2	10,345	0.03%
2022/01/04	5	26.25	4	26.44	26.20	1	10,473	0.01%
2022/01/03	1	26.75	2	26.63	26.60	-1	10,577	-0.01%
2021/12/30	3.1	26.93	3	26.82	26.75	0.1	10,812	0.00%
2021/12/29	5.1	26.75	5	26.67	26.75	0.1	11,036	0.00%
2021/12/28	4	26.75	3	26.88	26.75	1	11,273	0.01%
2021/12/27	8.1	26.75	7	26.76	26.75	1.1	11,540	0.01%
2021/12/23	0	0.00	26	26.75	26.55	-26	12,089	-0.22%
2021/12/22	6	26.36	23.1	26.46	26.40	-17.1	12,239	-0.14%
2021/12/21	2	25.78	1	25.55	26.10	1	12,467	0.01%
2021/12/20	6	26.03	2	26.15	26.00	4	12,613	0.03%
2021/12/17	31	25.87	2	26.00	25.80	29	12,888	0.22%
2021/12/16	1	25.40	2	25.48	25.50	-1	13,033	-0.01%
2021/12/15	9.2	25.63	0.2	25.70	25.55	9	13,317	0.07%
2021/12/14	11	25.89	0	0.00	25.60	11	13,554	0.08%
2021/12/13	22.3	26.15	2	26.05	26.05	20.3	13,652	0.15%
2021/12/10	33.1	26.35	5	26.24	26.15	28.1	13,798	0.20%
2021/12/09	12	27.06	3	27.02	26.90	9	13,923	0.06%
2021/12/08	2	27.03	0	0.00	26.90	2	14,150	0.01%
2021/12/07	7	26.93	2	27.05	26.95	5	14,306	0.03%
2021/12/06	5	26.88	28	27.06	26.90	-23	14,510	-0.16%
2021/12/03	2	26.58	1.3	26.52	26.55	0.7	14,604	0.00%
2021/12/02	13	26.46	1	26.40	26.35	12	14,703	0.08%
2021/12/01	1	26.80	7	26.67	26.85	-6	14,853	-0.04%
2021/11/30	3	26.70	3.9	26.69	26.70	-0.9	14,958	-0.01%
2021/11/29	9	25.93	5	25.41	26.05	4	15,133	0.03%
2021/11/26	7	26.54	12	26.46	26.40	-5	15,271	-0.03%
2021/11/25	13	26.80	0	0.00	26.60	13	15,658	0.08%
2021/11/24	13	26.82	0	0.00	27.00	13	15,961	0.08%
2021/11/23	5	27.10	2	27.30	26.95	3	16,079	0.02%
2021/11/22	1	26.91	20	27.17	27.35	-19	16,256	-0.12%
2021/11/19	38	26.71	4	26.76	26.50	34	16,278	0.21%
2021/11/18	10	27.26	10.5	27.42	27.05	-0.5	16,436	0.00%
2021/11/17	5	26.99	5	27.01	26.90	0	16,658	0.00%
2021/11/16	25.1	27.23	6	27.25	27.05	19.1	16,949	0.11%
2021/11/15	5	27.70	3.1	27.60	27.50	1.9	17,404	0.01%
2021/11/12	23.1	27.90	1	28.20	27.80	22.1	17,801	0.12%
2021/11/11	23	28.92	34	28.95	29.05	-11	17,703	-0.06%
2021/11/10	14	27.92	3	27.92	27.80	11	17,393	0.06%
2021/11/09	18.2	27.69	8	27.70	27.75	10.2	17,732	0.06%
2021/11/08	0	0.00	16	28.32	28.65	-16	17,604	-0.09%
2021/11/05	3	27.85	1	27.45	27.75	2	17,811	0.01%
2021/11/04	4	27.70	2.3	28.11	27.45	1.7	18,290	0.01%
2021/11/03	12	27.50	0.2	27.50	27.65	11.8	18,493	0.06%
2021/11/02	4	27.76	13	27.78	27.40	-9	18,915	-0.05%
2021/11/01	2	27.63	3	27.93	27.85	-1	19,148	-0.01%
2021/10/29	8	27.34	11	27.31	27.30	-3	19,308	-0.02%
2021/10/28	8	27.31	6	27.33	27.50	2	19,508	0.01%
2021/10/27	2.1	27.65	5	27.67	27.70	-2.9	19,733	-0.01%
2021/10/26	5	28.20	4	28.41	27.95	1	20,168	0.00%
2021/10/25	4	27.78	11	27.97	28.10	-7	20,599	-0.03%
2021/10/22	18	27.51	26	28.01	27.20	-8	21,288	-0.04%
2021/10/21	1	28.55	6	28.62	28.55	-5	22,008	-0.02%
2021/10/20	16	28.24	1.2	28.31	28.35	14.8	22,615	0.07%
2021/10/19	7	28.49	5	28.50	28.35	2	23,093	0.01%
2021/10/18	3	27.07	16	27.06	27.60	-13	24,006	-0.05%
2021/10/15	21	27.73	2	27.55	27.75	19	25,115	0.08%
2021/10/14	1	27.40	3	27.02	27.25	-2	25,970	-0.01%
2021/10/13	4	26.61	3	26.60	26.40	1	27,156	0.00%
2021/10/12	2	26.75	12	27.11	27.10	-10	28,949	-0.03%
2021/10/08	8	27.99	2	27.83	27.50	6	29,958	0.02%
2021/10/07	4	27.71	3	27.88	27.75	1	32,130	0.00%
2021/10/06	4	27.35	5	26.70	26.95	-1	33,230	0.00%
2021/10/05	7	27.54	3.3	27.90	27.90	3.7	34,144	0.01%
2021/10/04	12.3	27.87	9	27.53	27.25	3.3	35,785	0.01%
2021/10/01	17	28.51	21.1	28.48	27.90	-4	38,498	-0.01%
2021/09/30	16	29.40	17.2	29.69	29.60	-1.2	41,020	0.00%
2021/09/29	13.2	29.77	11.1	29.72	29.70	2.1	43,139	0.00%
2021/09/28	21.2	30.06	3	29.82	29.90	18.2	43,904	0.04%
2021/09/27	2	31.00	21	30.96	30.90	-19	45,468	-0.04%
2021/09/24	12.2	30.75	2.1	31.01	30.40	10.1	49,160	0.02%
2021/09/23	2	30.98	1	30.70	31.05	1	50,227	0.00%
2021/09/22	19.1	30.56	3	30.32	30.45	16.1	50,615	0.03%
2021/09/17	17	31.88	3	31.97	31.65	14	51,348	0.03%
2021/09/16	11	32.43	0	0.00	32.35	11	51,969	0.02%
2021/09/15	5	32.69	4	32.60	33.00	1	52,709	0.00%
2021/09/14	17	32.60	3	32.57	32.45	14	53,260	0.03%
2021/09/13	9.1	33.64	7	33.69	33.35	2.1	53,856	0.00%
2021/09/10	9	33.70	18	33.49	33.60	-9	54,444	-0.02%
2021/09/09	15	33.41	3	34.15	33.35	12	54,851	0.02%
2021/09/08	1	34.15	4	34.23	34.15	-3	54,949	-0.01%
2021/09/07	6.1	34.19	15	34.41	34.20	-8.9	55,213	-0.02%
2021/09/06	26	34.49	10	34.98	34.00	16	55,517	0.03%
2021/09/03	32.1	35.95	30	35.94	35.80	2.1	55,875	0.00%
2021/09/02	3.2	35.06	10	35.28	35.25	-6.9	56,773	-0.01%
2021/09/01	34.1	36.06	42	36.39	35.90	-8	57,014	-0.01%
2021/08/31	41.4	36.49	24	36.33	36.05	17.4	57,241	0.03%
2021/08/30	38.2	37.01	29	37.00	37.65	9.2	58,326	0.02%
2021/08/27	31	35.77	34	35.54	35.80	-3	59,544	-0.01%
2021/08/26	6	35.14	7	35.21	35.05	-1	60,998	0.00%
2021/08/25	5	34.73	7	34.69	34.95	-2	62,475	0.00%
2021/08/24	7	34.49	3	34.32	34.70	4	63,137	0.01%
2021/08/23	33	33.88	33.8	34.19	34.55	-0.8	64,805	0.00%
2021/08/20	10	32.17	46	32.41	32.35	-36	65,756	-0.05%
2021/08/19	61.2	32.32	11	32.55	31.55	50.2	66,043	0.08%
2021/08/18	56	33.26	63.7	32.13	34.40	-7.7	65,847	-0.01%
2021/08/17	13	34.36	13	34.38	32.45	0	66,268	0.00%
2021/08/16	13	34.55	8.1	34.56	34.95	4.9	66,948	0.01%
2021/08/13	29	35.66	36	35.77	34.45	-7	67,784	-0.01%
2021/08/12	8	37.19	2.1	37.09	37.25	5.9	68,500	0.01%
2021/08/11	10.7	37.28	8	37.50	37.20	2.7	70,010	0.00%
2021/08/10	28.6	38.73	36	38.24	37.70	-7.4	70,882	-0.01%
2021/08/09	4.1	39.15	14	38.96	39.15	-9.9	71,589	-0.01%
2021/08/06	3	38.82	10	39.24	38.55	-7	72,737	-0.01%
2021/08/05	29	38.20	14	38.09	38.15	15	74,155	0.02%
2021/08/04	36	39.05	24	39.03	39.30	12	75,459	0.02%
2021/08/03	32	38.84	11.2	38.69	39.15	20.8	79,185	0.03%
2021/08/02	6.2	38.36	19.8	38.78	39.30	-13.6	80,611	-0.02%
2021/07/30	46.5	38.84	12	39.00	38.10	34.5	82,086	0.04%
2021/07/29	41	38.81	42.3	38.74	39.50	-1.3	83,693	0.00%
2021/07/28	47.3	37.56	26	37.05	37.20	21.3	84,373	0.03%
2021/07/27	53.4	38.83	42	39.00	38.30	11.4	84,998	0.01%
2021/07/26	41.3	40.52	30.5	40.80	40.50	10.8	85,907	0.01%
2021/07/23	9	41.88	13	42.00	42.15	-4	87,229	0.00%
2021/07/22	61.3	42.64	73.1	43.09	41.20	-11.9	87,746	-0.01%
2021/07/21	109.6	44.62	100	44.43	44.00	9.6	87,965	0.01%	大買/
2021/07/20	81.7	44.00	46.1	43.63	43.35	35.6	87,506	0.04%
2021/07/19	105	46.64	65	46.28	45.80	40	87,340	0.05%	大買/
2021/07/16	128.5	45.43	203.1	45.73	46.00	-74.6	88,075	-0.08%	大買/大賣/
2021/07/15	83	42.76	64.3	42.65	43.20	18.7	87,269	0.02%
2021/07/14	190.7	43.37	197.3	43.49	43.40	-6.6	86,777	-0.01%	大買/大賣/
2021/07/13	51.8	41.37	68	41.48	40.90	-16.2	85,764	-0.02%
2021/07/12	62	40.80	70.1	40.87	40.45	-8.1	85,557	-0.01%
2021/07/09	147.5	40.14	48	39.82	39.20	99.5	84,845	0.12%	大買/
2021/07/08	124.3	42.07	119	42.40	43.10	5.3	83,403	0.01%	大買/大賣/
2021/07/07	146	40.26	172.4	40.20	40.30	-26.4	81,113	-0.03%	大買/大賣/
2021/07/06	88.1	38.73	199.8	39.43	40.25	-111.7	78,677	-0.14%	大賣/鉅額交易
2021/07/05	28.7	36.70	73	36.93	36.60	-44.3	76,522	-0.06%
2021/07/02	70	38.09	100.6	38.23	37.35	-30.6	75,877	-0.04%
2021/07/01	220.1	39.03	222.1	39.24	37.70	-2	74,873	0.00%	大買/大賣/
2021/06/30	38	35.93	60	36.74	37.40	-22	72,054	-0.03%
2021/06/29	48	34.45	88	34.45	34.00	-40	70,931	-0.06%
2021/06/28	74	34.49	44	34.68	35.20	30	70,449	0.04%
2021/06/25	29	34.04	58.6	34.07	34.55	-29.6	69,656	-0.04%
2021/06/24	22	33.21	26	33.65	33.10	-4	68,905	-0.01%
2021/06/23	32	32.33	44	32.62	33.05	-12	67,978	-0.02%
2021/06/22	52.1	32.41	41.3	32.48	32.20	10.8	67,294	0.02%
2021/06/21	73.1	31.06	69	30.85	30.80	4.1	66,446	0.01%
2021/06/18	55.2	32.78	21	32.77	32.50	34.2	65,645	0.05%
2021/06/17	44.1	33.07	38.2	33.11	33.35	5.9	65,077	0.01%
2021/06/16	22.1	33.61	7.1	34.21	33.15	15	64,723	0.02%
2021/06/15	44	33.67	265	33.71	34.20	-221	64,394	-0.34%	大賣/鉅額交易
2021/06/11	28.1	34.01	21	34.17	33.50	7.1	64,026	0.01%
2021/06/10	98	33.52	82	33.60	34.25	16	63,629	0.03%
2021/06/09	26	34.37	44	34.67	34.45	-18	62,836	-0.03%
2021/06/08	27.7	35.55	46.1	35.47	35.30	-18.4	62,526	-0.03%
2021/06/07	160.3	36.33	96	35.92	35.50	64.3	62,135	0.10%	大買/
2021/06/04	101	36.91	65.5	36.92	36.75	35.6	60,710	0.06%	大買/
2021/06/03	193	36.62	135.3	36.69	36.40	57.8	59,195	0.10%	大買/大賣/
2021/06/02	160	35.07	206.1	34.90	35.30	-46.1	57,617	-0.08%	大買/大賣/
2021/06/01	84	33.62	55	33.71	33.75	29	56,057	0.05%
2021/05/31	328.6	34.42	191	33.80	32.90	137.6	55,610	0.25%	大買/大賣/鉅額交易
2021/05/28	20	31.70	120.5	31.90	32.45	-100.5	54,011	-0.19%	大賣/
2021/05/27	107.2	29.91	51	30.49	29.50	56.2	53,045	0.11%	大買/
2021/05/26	58	30.08	51.4	30.04	30.40	6.7	52,601	0.01%
2021/05/25	106.3	30.06	82.7	30.30	30.45	23.6	52,218	0.05%	大買/
2021/05/24	86.1	30.16	84.9	30.40	29.55	1.2	51,465	0.00%
2021/05/21	89.6	28.67	120	28.90	29.65	-30.4	50,876	-0.06%	大賣/
2021/05/20	72.4	27.81	14	28.03	27.80	58.4	49,833	0.12%
2021/05/19	177.5	29.87	128	29.59	29.50	49.5	48,816	0.10%	大買/大賣/
2021/05/18	69	27.67	49	27.72	28.40	20	47,309	0.04%
2021/05/17	65.6	26.37	65.7	26.43	25.85	-0.1	46,170	0.00%
2021/05/14	119	31.10	143.1	30.80	28.70	-24.2	45,017	-0.05%	大買/大賣/
2021/05/13	95.2	32.81	55.4	32.33	31.85	39.8	43,600	0.09%
2021/05/12	110.2	37.15	63.1	37.85	35.35	47.1	41,823	0.11%	大買/
2021/05/11	302.1	38.68	325.5	39.24	39.25	-23.4	40,308	-0.06%	大買/大賣/
2021/05/10	54.1	36.31	223.3	36.22	36.95	-169.2	36,557	-0.46%	大賣/鉅額交易
2021/05/07	150.7	33.26	84	32.83	33.60	66.7	34,999	0.19%	大買/
2021/05/06	81	33.74	136.4	34.21	34.75	-55.4	33,381	-0.17%	大賣/
2021/05/05	102.2	32.32	120	31.66	31.60	-17.9	31,406	-0.06%	大買/大賣/
2021/05/04	65.7	32.23	49.1	32.91	31.05	16.6	30,336	0.05%
2021/05/03	128	35.17	141	35.18	34.45	-13	29,190	-0.04%	大買/大賣/
2021/04/29	135.1	34.13	134.3	33.64	33.85	0.8	27,591	0.00%	大買/大賣/
2021/04/28	124.1	31.87	113.1	31.87	32.85	11	25,761	0.04%	大買/大賣/
2021/04/27	118.4	29.87	52.4	29.98	29.90	66	24,932	0.26%	大買/
2021/04/26	60	28.64	153	28.48	28.80	-93	23,814	-0.39%	大賣/
2021/04/23	72.1	27.93	133	28.05	28.00	-60.9	23,299	-0.26%	大賣/
2021/04/22	269.1	29.57	250.3	29.43	28.10	18.8	22,716	0.08%	大買/大賣/
2021/04/21	25.2	26.69	33.5	27.58	28.35	-8.3	20,821	-0.04%
2021/04/20	30.3	25.50	21.6	25.29	25.80	8.8	20,179	0.04%
2021/04/19	109	26.05	64.2	25.99	26.30	44.8	19,834	0.23%	大買/
2021/04/16	44.1	24.60	80	24.46	24.85	-36	18,680	-0.19%
2021/04/15	25.1	23.01	19	23.31	23.15	6.1	17,919	0.03%
2021/04/14	22.7	22.83	15	22.93	23.10	7.7	17,842	0.04%
2021/04/13	38.1	23.19	36	23.07	22.35	2.1	17,969	0.01%
2021/04/12	46	22.22	12.1	22.40	22.30	33.9	18,304	0.19%
2021/04/09	8	21.69	5	21.55	21.60	3	19,133	0.02%
2021/04/08	51.1	21.65	59	21.82	21.90	-7.9	19,641	-0.04%
2021/04/07	119.5	22.33	150	21.92	21.80	-30.5	19,431	-0.16%	大買/大賣/
2021/04/06	83	22.04	474	21.67	22.40	-391	18,723	-2.09%	大賣/鉅額交易
2021/04/01	6	20.41	30	20.31	20.40	-24	17,819	-0.13%
2021/03/31	9	20.02	9	20.00	19.90	0	17,789	0.00%
2021/03/30	16	19.95	7	19.87	19.80	9	17,743	0.05%
2021/03/29	3	19.72	12	19.70	19.65	-9	17,588	-0.05%
2021/03/26	7	19.43	0	0.00	19.35	7	17,770	0.04%
2021/03/25	1	19.30	15	19.46	19.15	-14	18,091	-0.08%
2021/03/24	22	19.07	0	0.00	19.05	22	18,403	0.12%
2021/03/23	31.2	19.26	0	0.00	19.15	31.2	19,070	0.16%
2021/03/22	1	19.50	1	19.35	19.50	0	19,916	0.00%
2021/03/19	7	19.17	0	0.00	19.15	7	20,370	0.03%
2021/03/18	25	19.27	5	19.28	19.60	20	20,565	0.10%
2021/03/17	4	19.25	2.6	19.28	19.20	1.4	20,635	0.01%
2021/03/16	48	19.53	2	19.35	19.30	46	20,825	0.22%
2021/03/15	21	19.89	13.5	19.96	19.85	7.5	20,802	0.04%
2021/03/12	4	20.31	41	20.37	20.45	-37	20,736	-0.18%
2021/03/11	2	19.95	1	20.00	19.85	1	21,177	0.00%
2021/03/10	13	19.81	2	19.85	19.80	11	21,575	0.05%
2021/03/09	12	19.98	17	20.07	20.20	-5	21,528	-0.02%
2021/03/08	36	19.67	5	20.21	19.80	31	21,526	0.14%
2021/03/05	45	19.66	6	19.98	19.55	39	21,721	0.18%
2021/03/04	399	20.50	4	20.40	20.00	395	22,034	1.79%	大買/鉅額交易
2021/03/03	32	20.04	84.5	20.11	20.30	-52.5	22,040	-0.24%
2021/03/02	58	19.75	9	20.08	19.20	49	21,870	0.22%
2021/02/26	4	19.59	35	20.09	20.00	-31	21,713	-0.14%
2021/02/25	2	19.70	18	19.70	19.75	-16	21,632	-0.07%
2021/02/24	20	19.85	23	19.30	19.55	-3	21,778	-0.01%
2021/02/23	42	19.44	42	19.52	19.45	0	21,815	0.00%
2021/02/22	6	18.41	2	18.40	18.75	4	21,543	0.02%
2021/02/19	13	18.47	39	18.32	18.35	-26	21,611	-0.12%
2021/02/18	15	18.03	35	18.17	18.20	-20	21,752	-0.09%
2021/02/17	2	17.63	3	17.77	17.80	-1	21,638	0.00%
2021/02/05	1	16.90	7.3	17.12	16.95	-6.3	21,555	-0.03%
2021/02/03	1.5	16.67	3	16.88	16.90	-1.5	21,813	-0.01%
2021/02/02	1	16.30	12	16.75	16.75	-11	22,135	-0.05%
2021/02/01	12	16.11	3	16.45	16.20	9	22,245	0.04%
2021/01/29	13.2	15.94	10	16.15	15.95	3.2	22,281	0.01%
2021/01/28	15	16.21	10	16.20	16.20	5	22,604	0.02%
2021/01/27	16	17.22	10	16.86	16.75	6	22,495	0.03%
2021/01/26	5	17.31	9	17.04	17.00	-4	22,473	-0.02%
2021/01/25	22	17.45	39	17.35	17.80	-17	22,321	-0.08%
2021/01/22	8	16.89	12	17.15	17.30	-4	22,079	-0.02%
2021/01/21	14	16.68	65	16.68	16.80	-51	21,889	-0.23%
2021/01/20	94	17.00	75	16.62	16.70	19	21,739	0.09%
2021/01/19	19.5	17.66	34	17.99	17.60	-14.5	21,508	-0.07%
2021/01/18	72	17.17	48	17.22	17.25	24	21,354	0.11%
2021/01/15	14	17.43	9	17.54	17.65	5	21,092	0.02%
2021/01/14	13	17.92	5	18.03	18.10	8	20,839	0.04%
2021/01/13	33	18.15	66	18.33	18.55	-33	20,723	-0.16%
2021/01/12	55.1	17.77	51	17.48	17.45	4.1	20,302	0.02%
2021/01/11	15	18.20	0	0.00	18.30	15	19,988	0.08%
2021/01/08	81	18.25	74	18.45	18.30	7	19,855	0.04%
2021/01/07	37	18.99	25	19.08	18.85	12	19,546	0.06%
2021/01/06	59.1	19.94	31	20.04	19.45	28.1	19,415	0.14%
2021/01/05	59	20.90	35	20.67	20.60	24	18,858	0.13%
2021/01/04	55	20.89	116.5	21.02	21.45	-61.5	18,153	-0.34%	大賣/
2020/12/31	14	19.19	68	19.23	19.50	-54	16,888	-0.32%
2020/12/30	0	0.00	38	18.58	18.55	-38	16,215	-0.23%
2020/12/29	24	18.49	7	18.59	18.40	17	16,150	0.11%
2020/12/28	18	18.24	16.1	18.42	18.65	1.9	15,974	0.01%
2020/12/25	20	17.88	40.1	18.02	18.10	-20.1	15,916	-0.13%
2020/12/24	12.1	18.12	10	18.18	18.10	2.1	15,701	0.01%
2020/12/23	28	18.40	36	18.23	18.30	-8	15,699	-0.05%
2020/12/22	43	18.76	20	18.99	18.45	23	15,730	0.15%
2020/12/21	33	19.10	43	19.30	19.00	-10	15,633	-0.06%
2020/12/18	24.1	18.96	44	19.09	18.80	-20	15,354	-0.13%
2020/12/17	67	18.95	55	18.83	19.20	12	15,254	0.08%
2020/12/16	70	18.82	136	18.69	18.85	-66	14,647	-0.45%	大賣/
2020/12/15	62	17.82	30	18.57	17.65	32	13,861	0.23%
2020/12/14	8	17.76	8	17.74	17.90	0	13,673	0.00%
2020/12/11	5	17.06	10	17.18	17.10	-5	13,454	-0.04%
2020/12/10	35	17.89	55	17.50	17.45	-20	13,349	-0.15%
2020/12/09	13	17.51	11.1	17.51	17.70	1.9	13,274	0.01%
2020/12/08	30	17.97	16	17.88	17.80	14	13,711	0.10%
2020/12/07	97	18.56	33	18.77	17.90	64	14,576	0.44%
2020/12/04	22	18.10	52.3	17.98	18.40	-30.3	14,060	-0.22%
2020/12/03	1	17.40	11	17.28	17.25	-10	13,758	-0.07%
2020/12/02	21	17.49	13	17.70	17.45	8	14,226	0.06%
2020/12/01	15	17.46	25.3	17.65	17.30	-10.3	15,026	-0.07%
2020/11/30	99	18.30	175.5	18.30	17.95	-76.5	15,421	-0.50%	大賣/
2020/11/27	45	17.05	28.1	16.91	17.10	16.9	14,937	0.11%
2020/11/26	15	16.28	27	16.34	16.55	-12	14,561	-0.08%
2020/11/25	18	16.18	38	15.95	15.95	-20	14,366	-0.14%
2020/11/24	13	15.52	145	15.38	15.40	-132	14,158	-0.93%	大賣/鉅額交易
2020/11/23	45	16.03	40	15.82	15.80	5	14,101	0.04%
2020/11/20	12	15.71	20	15.74	15.95	-8	13,860	-0.06%
2020/11/19	63	15.51	33	15.47	15.30	30	13,751	0.22%
2020/11/18	75	15.16	7	15.20	15.25	68	13,508	0.50%
2020/11/17	13	15.02	25	14.88	15.20	-12	13,350	-0.09%
2020/11/16	0	0.00	65	14.41	14.35	-65	13,322	-0.49%
2020/11/13	19.1	14.05	0	0.00	14.00	19.1	13,989	0.14%
2020/11/12	14	14.33	11	14.38	14.05	3	14,458	0.02%
2020/11/11	4	14.50	20	14.47	14.60	-16	14,343	-0.11%
2020/11/10	83	14.28	48	14.20	14.10	35	14,122	0.25%
2020/11/09	26	13.80	20	13.85	13.80	6	13,705	0.04%
2020/11/06	0	0.00	35	13.45	13.55	-35	13,784	-0.25%
2020/11/05	1	13.50	39.4	13.42	13.15	-38.4	14,373	-0.27%
2020/11/04	0	0.00	1	13.05	12.90	-1	13,909	-0.01%
2020/11/03	2	13.00	1	12.95	12.95	1	13,849	0.01%
2020/10/30	2	12.31	4	12.40	12.55	-2	13,791	-0.01%
2020/10/29	1	12.50	0	0.00	12.50	1	13,725	0.01%
2020/10/28	12	12.82	0	0.00	12.65	12	13,696	0.09%
2020/10/27	3	12.90	2	12.95	12.90	1	13,635	0.01%
2020/10/26	2	13.10	34	13.06	13.00	-32	13,625	-0.23%
2020/10/23	0	0.00	2	12.85	12.75	-2	13,538	-0.01%
2020/10/22	6	12.86	1	12.80	12.80	5	13,558	0.04%
2020/10/21	20	13.00	1	12.95	13.00	19	13,566	0.14%
2020/10/20	10	12.90	6	12.78	12.80	4	13,480	0.03%
2020/10/19	1	12.80	0	0.00	12.75	1	13,445	0.01%
2020/10/16	10	12.95	47	12.76	12.80	-37	13,626	-0.27%
2020/10/15	5	13.19	16	13.09	12.95	-11	13,638	-0.08%
2020/10/14	0	0.00	26	13.01	13.15	-26	13,563	-0.19%
2020/10/13	1	12.60	1	12.75	12.70	0	13,351	0.00%
2020/10/12	12	13.09	16	12.89	13.00	-4	13,575	-0.03%
2020/10/08	0	0.00	7	12.49	12.65	-7	13,228	-0.05%
2020/10/07	5	12.40	9	12.45	12.45	-4	13,165	-0.03%
2020/10/06	23	12.42	14.1	12.51	12.40	8.9	13,133	0.07%
2020/10/05	0	0.00	3	12.30	12.30	-3	13,053	-0.02%
2020/09/30	2	12.30	7	12.16	12.15	-5	13,063	-0.04%
2020/09/29	16	12.30	0	0.00	12.10	16	13,097	0.12%
2020/09/28	3	12.10	4	12.24	12.30	-1	13,057	-0.01%
2020/09/25	9	12.00	3	11.90	11.70	6	12,950	0.05%
2020/09/24	26	12.18	5	12.40	11.95	21	12,775	0.16%
2020/09/23	17	12.84	200	12.75	12.75	-183	12,534	-1.46%	大賣/鉅額交易
2020/09/22	2	12.90	107	13.00	13.00	-105	12,447	-0.84%	大賣/鉅額交易
2020/09/21	25	13.13	44	12.95	12.95	-19	12,159	-0.16%
2020/09/18	37	13.38	17	13.35	13.30	20	12,205	0.16%
2020/09/17	49	13.38	42	13.35	13.40	7	12,090	0.06%
2020/09/16	11	12.90	12	12.99	12.90	-1	12,016	-0.01%
2020/09/15	11	13.15	12	13.07	13.10	-1	11,942	-0.01%
2020/09/14	35	13.11	34	13.19	13.05	1	11,917	0.01%
2020/09/11	79	13.36	54	13.16	13.00	25	11,714	0.21%
2020/09/10	59	13.08	129	13.27	13.55	-70	11,146	-0.63%	大賣/
2020/09/09	16	12.35	1	12.25	12.35	15	10,095	0.15%
2020/09/08	27	12.61	3	12.50	12.45	24	10,085	0.24%
2020/09/07	57	12.92	50	12.99	12.90	7	9,906	0.07%
2020/09/04	151	12.76	217	12.79	13.00	-66	9,420	-0.70%	大買/大賣/
2020/09/03	29	11.85	78	12.15	12.35	-49	8,686	-0.56%
2020/09/02	2	11.30	1	11.35	11.25	1	7,878	0.01%
2020/09/01	5	11.35	2	11.45	11.45	3	7,892	0.04%
2020/08/31	31	11.53	3	11.63	11.50	28	7,953	0.35%
2020/08/28	14	11.37	0	0.00	11.40	14	8,074	0.17%
2020/08/27	84	11.32	8	11.34	11.20	76	8,025	0.95%
2020/08/26	11	11.15	6	11.14	11.15	5	7,870	0.06%
2020/08/25	21	11.33	19	11.15	11.05	2	7,801	0.03%
2020/08/24	2	11.05	10	11.09	11.00	-8	7,610	-0.11%
2020/08/21	10	10.95	43	10.91	10.90	-33	7,552	-0.44%
2020/08/20	34	11.02	26	11.41	10.80	8	7,453	0.11%
2020/08/19	148	11.80	145	11.82	11.65	3	7,098	0.04%	大買/大賣/
2020/08/18	34	11.25	98	11.18	11.55	-64	6,292	-1.02%
2020/08/17	18	10.65	0	0.00	10.50	18	5,743	0.31%
2020/08/14	3	10.40	0	0.00	10.55	3	5,691	0.05%
2020/08/13	123	10.40	6	10.40	10.30	117	5,665	2.06%	大買/鉅額交易
2020/08/12	12	10.76	12	10.66	10.45	0	5,612	0.00%
2020/08/11	68	10.96	105	10.98	11.15	-37	5,261	-0.70%	大賣/
2020/08/10	10	10.05	29	10.12	10.15	-19	4,411	-0.43%
2020/08/07	0	0.00	10	10.15	10.05	-10	4,396	-0.23%
2020/08/06	2	10.13	1	10.20	10.10	1	4,390	0.02%
2020/08/05	30	10.10	41	10.16	10.20	-11	4,362	-0.25%
2020/08/04	3	9.98	0	0.00	9.97	3	4,315	0.07%
2020/08/03	2	9.95	4	9.96	9.93	-2	4,318	-0.05%
2020/07/31	10	10.00	0	0.00	10.10	10	4,321	0.23%
2020/07/30	18	9.99	15	10.08	10.00	3	4,321	0.07%
2020/07/29	2	9.82	6	10.02	9.81	-4	4,246	-0.09%
2020/07/28	15	9.81	59	9.84	9.75	-44	4,242	-1.04%
2020/07/27	29	10.02	9	10.00	9.90	20	4,214	0.47%
2020/07/24	44	10.06	0	0.00	10.15	44	4,202	1.05%
2020/07/23	3	10.43	0	0.00	10.40	3	4,152	0.07%
2020/07/22	17	10.56	35	10.65	10.70	-18	4,109	-0.44%
2020/07/21	25	10.05	1	10.35	10.35	24	3,887	0.62%
2020/07/20	0	0.00	1	10.10	10.05	-1	3,799	-0.03%
2020/07/17	6	10.10	1	10.15	10.10	5	3,781	0.13%
2020/07/16	16	10.28	172	10.36	10.40	-156	3,745	-4.17%	大賣/鉅額交易
2020/07/15	20	9.80	0	0.00	9.88	20	3,427	0.58%
2020/07/14	3	9.86	0	0.00	9.85	3	3,438	0.09%
2020/07/13	10	9.97	0	0.00	9.98	10	3,446	0.29%
2020/07/10	2	9.95	14	9.83	9.81	-12	3,458	-0.35%
2020/07/09	33	9.99	0	0.00	10.00	33	3,431	0.96%
2020/07/08	30	10.03	56	10.14	10.10	-26	3,397	-0.77%
2020/07/07	13	10.00	0	0.00	10.00	13	3,224	0.40%
2020/07/06	26.1	10.00	23	10.05	10.00	3.1	3,224	0.10%
2020/07/03	1	9.97	0	0.00	9.92	1	3,233	0.03%
2020/07/02	25	9.95	0	0.00	9.93	25	3,243	0.77%
2020/06/30	1	9.97	31	9.99	10.00	-30	3,238	-0.93%
2020/06/29	9	9.90	101	9.91	9.94	-92	3,234	-2.84%	大賣/
2020/06/24	55	10.05	0	0.00	10.05	55	3,051	1.80%
2020/06/23	110	10.33	2	10.30	10.10	108	3,035	3.56%	大買/鉅額交易
2020/06/22	0	0.00	17	10.05	10.05	-17	2,746	-0.62%
2020/06/19	7	9.99	17	10.00	9.94	-10	2,746	-0.36%
2020/06/18	1	10.05	1	10.05	10.00	0	2,672	0.00%
2020/06/17	4	10.11	0	0.00	10.10	4	2,645	0.15%
2020/06/16	2	10.08	1	10.05	10.15	1	2,614	0.04%
2020/06/15	25	10.17	14	10.27	10.20	11	2,635	0.42%
2020/06/12	68	9.93	68	9.63	9.84	0	2,487	0.00%
2020/06/11	52	10.43	1	10.05	10.05	51	2,469	2.07%
2020/06/10	65	10.72	30	10.77	10.85	35	2,356	1.49%
2020/06/09	31	10.03	2	10.03	10.10	29	2,139	1.36%
2020/06/08	51	10.03	26	10.03	10.00	25	2,160	1.16%
2020/06/05	15	10.18	5	10.15	10.30	10	2,089	0.48%
2020/06/04	5	10.32	31	10.33	10.35	-26	1,993	-1.30%
2020/05/26	2	8.82	3	8.78	8.80	-1	1,725	-0.06%
2020/05/22	1	8.61	0	0.00	8.65	1	1,717	0.06%
2020/05/20	1	8.83	0	0.00	8.78	1	1,697	0.06%
2020/05/19	1	8.77	0	0.00	8.91	1	1,692	0.06%
2020/05/18	1	8.64	0	0.00	8.66	1	1,683	0.06%
2020/05/15	0	0.00	1	8.58	8.56	-1	1,680	-0.06%
2020/05/12	1	8.85	0	0.00	8.82	1	1,659	0.06%
2020/05/11	1	8.97	0	0.00	8.96	1	1,648	0.06%
2020/05/08	0	0.00	7	9.04	8.92	-7	1,648	-0.42%
2020/05/07	0	0.00	3	8.92	8.94	-3	1,640	-0.18%
2020/05/05	2	8.70	3	8.77	8.72	-1	1,608	-0.06%
2020/05/04	11	8.67	5	8.73	8.61	6	1,619	0.37%
2020/04/30	0	0.00	32	8.94	8.96	-32	1,596	-2.00%
2020/04/29	10	8.92	4	8.91	8.86	6	1,589	0.38%
2020/04/27	0	0.00	18	8.50	8.57	-18	1,619	-1.11%
2020/04/22	1	8.12	0	0.00	8.25	1	1,599	0.06%
2020/04/21	1	8.30	0	0.00	8.27	1	1,600	0.06%
2020/04/20	2	8.61	0	0.00	8.61	2	1,568	0.13%
2020/04/17	2	8.80	0	0.00	8.59	2	1,569	0.13%
2020/04/16	11	8.57	0	0.00	8.54	11	1,538	0.71%
2020/04/15	0	0.00	7	8.83	8.79	-7	1,527	-0.46%
2020/04/14	12	8.44	0	0.00	8.55	12	1,509	0.79%
2020/04/13	1	8.45	1	8.46	8.41	0	1,507	0.00%
2020/04/10	2	8.39	8	8.45	8.47	-6	1,509	-0.40%
2020/04/09	2	8.30	18	8.38	8.33	-16	1,507	-1.06%
2020/04/08	4	8.09	40	8.02	8.26	-36	1,493	-2.41%
2020/04/07	13	7.37	0	0.00	7.55	13	1,461	0.89%
2020/04/06	21	7.29	0	0.00	7.29	21	1,450	1.45%
2020/04/01	40	7.30	0	0.00	7.34	40	1,443	2.77%
2020/03/30	4	7.16	25	7.31	7.35	-21	1,461	-1.44%
2020/03/27	2	7.44	0	0.00	7.42	2	1,467	0.14%
2020/03/25	7	7.24	0	0.00	7.32	7	1,496	0.47%
2020/03/24	7	7.08	0	0.00	7.00	7	1,519	0.46%
2020/03/23	2	6.94	11	6.87	6.87	-9	1,533	-0.59%
2020/03/20	16	7.02	2	6.81	7.00	14	1,538	0.91%
2020/03/19	4.7	6.70	27	6.69	6.53	-22.4	1,515	-1.48%
2020/03/18	6	7.42	48	7.26	7.06	-42	1,450	-2.90%
2020/03/17	24	7.50	0	0.00	7.41	24	1,396	1.72%
2020/03/16	9	8.08	0	0.00	8.00	9	1,350	0.67%
2020/03/13	57	8.07	9	8.27	8.37	48	1,324	3.62%
2020/03/12	1.5	9.29	12	9.12	8.95	-10.5	1,243	-0.84%
2020/03/11	10	9.61	0	0.00	9.50	10	1,190	0.84%
2020/03/10	0	0.00	33	9.59	9.71	-33	1,190	-2.77%
2020/03/09	23.5	9.78	0	0.00	9.76	23.5	1,156	2.03%
2020/03/06	3	10.00	0	0.00	10.00	3	1,121	0.27%
2020/03/04	1	10.05	0	0.00	10.05	1	1,126	0.09%
2020/03/02	15	9.98	0	0.00	10.05	15	1,122	1.34%
2020/02/27	3	10.05	17	10.20	10.15	-14	1,105	-1.27%
2020/02/26	22	10.15	0	0.00	10.15	22	1,084	2.03%
2020/02/25	2	10.20	1	10.20	10.20	1	1,078	0.09%
2020/02/21	0	0.00	22	10.40	10.45	-22	1,088	-2.02%
2020/02/13	17	10.35	4	10.35	10.30	13	1,213	1.07%
2020/02/12	1	10.30	0	0.00	10.30	1	1,214	0.08%
2020/02/10	2	10.13	0	0.00	10.05	2	1,217	0.16%
2020/02/07	10	10.15	0	0.00	10.15	10	1,215	0.82%
2020/02/06	1	10.30	0	0.00	10.30	1	1,228	0.08%
2020/02/05	2	10.20	1	10.20	10.10	1	1,238	0.08%
2020/02/04	1	10.05	5	10.10	10.15	-4	1,228	-0.33%
2020/02/03	12	10.07	5	10.10	10.05	7	1,228	0.57%
2020/01/31	11	10.45	0	0.00	10.40	11	1,214	0.91%
2020/01/30	41	10.65	45	10.78	10.35	-4	1,211	-0.33%
2020/01/17	2	11.28	0	0.00	11.35	2	1,175	0.17%
2020/01/14	5	11.38	0	0.00	11.35	5	1,219	0.41%
2020/01/10	0	0.00	40	11.25	11.40	-40	1,328	-3.01%
2020/01/09	0	0.00	20	11.25	11.25	-20	1,335	-1.50%
2020/01/08	16	11.25	0	0.00	11.20	16	1,350	1.18%
2020/01/07	5	11.30	26	11.30	11.25	-21	1,349	-1.56%
2020/01/06	101	11.30	13	11.35	11.35	88	1,354	6.50%	大買/
2020/01/02	17	11.35	0	0.00	11.40	17	1,334	1.27%
2019/12/31	10	11.37	0	0.00	11.40	10	1,313	0.76%
2019/12/30	2	11.40	0	0.00	11.40	2	1,305	0.15%
2019/12/27	20	11.40	0	0.00	11.50	20	1,296	1.54%
2019/12/26	28	11.42	0	0.00	11.45	28	1,290	2.17%
2019/12/25	0	0.00	1	11.45	11.50	-1	1,274	-0.08%
2019/12/24	1	11.45	1	11.55	11.45	0	1,300	0.00%
2019/12/20	16	11.55	1	11.55	11.40	15	1,295	1.16%
2019/12/19	5	11.56	0	0.00	11.55	5	1,244	0.40%
2019/12/18	1	11.75	7	11.72	11.80	-6	1,206	-0.50%
2019/12/17	0	0.00	66	11.60	11.65	-66	1,190	-5.54%
2019/12/16	1	11.55	0	0.00	11.60	1	1,178	0.08%
2019/12/13	0	0.00	14	11.50	11.50	-14	1,185	-1.18%
2019/12/12	0	0.00	17	11.45	11.50	-17	1,182	-1.44%
2019/12/10	0	0.00	13	11.40	11.40	-13	1,188	-1.09%
2019/12/09	5	11.40	0	0.00	11.45	5	1,191	0.42%
2019/12/06	0	0.00	11	11.40	11.35	-11	1,189	-0.92%
2019/12/05	1	11.40	0	0.00	11.40	1	1,187	0.08%
2019/12/04	0	0.00	2	11.50	11.55	-2	1,178	-0.17%
2019/12/02	2	11.40	0	0.00	11.55	2	1,215	0.16%
2019/11/26	2	11.35	0	0.00	11.35	2	1,206	0.17%
2019/11/21	0	0.00	1	11.40	11.40	-1	1,219	-0.08%
2019/11/20	1	11.40	3	11.25	11.45	-2	1,218	-0.16%
2019/11/19	14	11.25	0	0.00	11.25	14	1,210	1.16%
2019/11/18	23	11.55	0	0.00	11.45	23	1,159	1.98%
2019/11/15	7	11.55	0	0.00	11.55	7	1,123	0.62%
2019/11/12	2	11.60	0	0.00	11.65	2	1,167	0.17%
2019/11/11	0	0.00	26	11.65	11.65	-26	1,143	-2.27%
2019/11/08	10	11.75	0	0.00	11.80	10	1,130	0.88%
2019/11/07	1	11.65	0	0.00	11.70	1	1,128	0.09%
2019/11/05	45	11.70	2	11.75	11.80	43	1,122	3.83%
2019/10/31	1	11.60	0	0.00	11.60	1	1,121	0.09%
2019/10/30	1	11.60	2	11.60	11.65	-1	1,127	-0.09%
2019/10/29	15	11.64	21	11.60	11.60	-6	1,129	-0.53%
2019/10/28	0	0.00	2	11.65	11.60	-2	1,118	-0.18%
2019/10/25	12	11.75	0	0.00	11.75	12	1,113	1.08%
2019/10/24	2	11.73	0	0.00	11.80	2	1,105	0.18%
2019/10/22	11	12.09	5	12.00	11.95	6	1,108	0.54%
2019/10/21	1	11.80	1	11.85	11.90	0	1,095	0.00%
2019/10/15	5	11.50	0	0.00	11.60	5	1,004	0.50%
2019/10/09	0	0.00	12	11.55	11.50	-12	1,050	-1.14%
2019/10/03	1	11.60	0	0.00	11.55	1	1,157	0.09%
2019/09/27	19	11.65	0	0.00	11.65	19	1,188	1.60%
2019/09/26	2	11.90	0	0.00	11.90	2	1,163	0.17%
2019/09/25	2	11.85	5	12.00	12.00	-3	1,171	-0.26%
2019/09/20	3	12.00	0	0.00	12.10	3	1,171	0.26%
2019/09/19	1	11.95	0	0.00	12.00	1	1,166	0.09%
2019/09/18	8	12.05	0	0.00	12.05	8	1,161	0.69%
2019/09/16	2	11.95	0	0.00	11.95	2	1,183	0.17%
2019/09/12	2	11.90	0	0.00	11.85	2	1,178	0.17%
2019/09/11	2	11.85	1	11.85	11.80	1	1,199	0.08%
2019/09/09	0	0.00	4	11.90	11.95	-4	1,200	-0.33%
2019/09/06	1	11.85	2	11.85	11.90	-1	1,200	-0.08%
2019/09/04	15	12.00	33	12.07	12.10	-18	1,200	-1.50%
2019/09/03	0	0.00	6	11.70	11.75	-6	1,177	-0.51%
2019/08/29	0	0.00	0.3	11.65	11.60	-0.3	1,189	-0.03%
2019/08/26	13	11.54	0	0.00	11.55	13	1,187	1.10%
2019/08/23	0	0.00	6	11.71	11.70	-6	1,190	-0.50%
2019/08/22	5	11.65	5	11.70	11.70	0	1,197	0.00%
2019/08/20	7	11.61	17	11.56	11.60	-10	1,221	-0.82%
2019/08/19	0	0.00	40	11.63	11.60	-40	1,219	-3.28%
2019/08/15	6	11.60	0	0.00	11.65	6	1,185	0.51%
2019/08/12	0	0.00	20	11.90	11.95	-20	1,236	-1.62%
2019/08/08	20	11.90	0	0.00	12.00	20	1,251	1.60%
2019/08/07	1	11.75	28	11.85	11.85	-27	1,266	-2.13%
2019/08/06	28	11.65	0	0.00	11.85	28	1,273	2.20%
2019/08/01	5	12.00	0	0.00	12.05	5	1,325	0.38%
2019/07/30	5	12.30	0	0.00	12.20	5	1,343	0.37%
2019/07/29	0	0.00	5	12.25	12.30	-5	1,367	-0.37%
2019/07/26	5	12.20	5	12.25	12.30	0	1,362	0.00%
2019/07/25	25	12.20	12	12.24	12.30	13	1,370	0.95%
2019/07/24	0	0.00	5	12.20	12.15	-5	1,371	-0.36%
2019/07/23	5	12.30	7	12.29	12.30	-2	1,362	-0.15%
2019/07/22	2	12.40	0	0.00	12.40	2	1,352	0.15%
2019/07/19	0	0.00	2	12.40	12.35	-2	1,357	-0.15%
2019/07/17	0	0.00	5	12.55	12.50	-5	1,369	-0.37%
2019/07/16	4	12.54	16	12.59	12.50	-12	1,374	-0.87%
2019/07/15	0	0.00	14	12.27	12.35	-14	1,364	-1.03%
2019/07/12	3.3	12.35	1	12.50	12.35	2.3	1,434	0.16%
2019/07/11	0	0.00	8	12.51	12.45	-8	1,578	-0.51%
2019/07/10	5	12.30	14	12.39	12.45	-9	1,668	-0.54%
2019/07/09	1	12.35	24	12.31	12.35	-23	1,832	-1.25%
2019/07/04	0	0.00	1	12.25	12.30	-1	1,979	-0.05%
2019/07/03	2	12.25	1	12.25	12.30	1	1,980	0.05%
2019/07/02	11	12.30	2	12.28	12.30	9	1,978	0.45%
2019/07/01	3	12.20	5	12.20	12.25	-2	1,972	-0.10%
2019/06/27	1	12.05	1	12.05	12.15	0	1,986	0.00%
2019/06/26	30	12.02	0	0.00	12.00	30	1,980	1.51%
2019/06/24	10	12.05	5	12.10	12.15	5	1,990	0.25%
2019/06/21	17	12.23	0.3	11.95	11.95	16.7	1,977	0.84%
2019/06/20	0	0.00	1	12.25	12.25	-1	1,944	-0.05%
2019/06/19	0	0.00	2	12.18	12.20	-2	1,945	-0.10%
2019/06/17	0	0.00	1	12.00	12.00	-1	1,968	-0.05%
2019/06/14	10	11.93	0	0.00	11.95	10	1,979	0.51%
2019/06/11	7	11.99	0	0.00	11.95	7	2,038	0.34%
2019/06/06	1	12.05	0	0.00	12.05	1	2,033	0.05%
2019/06/04	1	12.15	5	12.15	12.15	-4	2,033	-0.20%
2019/05/31	0	0.00	5	12.15	12.15	-5	2,028	-0.25%
2019/05/28	11	12.30	3	12.35	12.25	8	2,039	0.39%
2019/05/27	3	12.25	0	0.00	12.20	3	2,036	0.15%
2019/05/24	1	12.15	0	0.00	12.05	1	2,068	0.05%
2019/05/22	0	0.00	3	12.15	12.10	-3	2,173	-0.14%
2019/05/21	9	12.25	4	12.24	12.20	5	2,195	0.23%
2019/05/17	6	11.94	0	0.00	11.80	6	2,145	0.28%
2019/05/16	0	0.00	42	11.91	11.95	-42	2,143	-1.96%
2019/05/15	2	11.85	8	12.03	12.10	-6	2,131	-0.28%
2019/05/14	5	11.40	10	11.70	11.70	-5	2,123	-0.24%
2019/05/13	35.4	11.77	0	0.00	11.70	35.4	2,103	1.68%
2019/05/10	20	12.05	0	0.00	12.05	20	2,051	0.97%
2019/05/09	13	12.10	0	0.00	12.05	13	2,035	0.64%
2019/05/08	10	12.18	3	12.18	12.15	7	2,022	0.35%
2019/05/07	1	12.25	2	12.28	12.25	-1	2,008	-0.05%
2019/05/06	6	12.20	0	0.00	12.20	6	1,985	0.30%
2019/05/03	11	12.30	2	12.25	12.30	9	1,962	0.46%
2019/04/30	2	12.30	1	12.30	12.35	1	1,945	0.05%
2019/04/29	6	12.28	1	12.25	12.30	5	1,948	0.26%
2019/04/26	7	12.21	0	0.00	12.20	7	1,937	0.36%
2019/04/25	0	0.00	10	12.30	12.25	-10	1,934	-0.52%
2019/04/24	10	12.33	7	12.35	12.35	3	1,922	0.16%
2019/04/23	1	12.30	2	12.33	12.35	-1	1,905	-0.05%
2019/04/22	19	12.26	1	12.30	12.30	18	1,892	0.95%
2019/04/19	8	12.23	4	12.24	12.20	4	1,867	0.21%
2019/04/18	10	12.03	3	12.05	12.05	7	1,856	0.38%
2019/04/17	27	12.21	17	12.10	12.05	10	1,794	0.56%
2019/04/16	32	12.24	0	0.00	12.25	32	1,647	1.94%
2019/04/15	60	12.37	28	12.41	12.20	32	1,533	2.09%
2019/04/12	65	12.84	48	12.87	12.65	17	1,337	1.27%
2019/04/11	0	0.00	20	13.50	13.50	-20	1,117	-1.79%
2019/04/10	2	13.55	2	13.60	13.65	0	1,136	0.00%
2019/04/09	0	0.00	15	13.50	13.50	-15	1,132	-1.33%
2019/04/03	2	13.60	0	0.00	13.55	2	1,128	0.18%
2019/04/02	0	0.00	11	13.68	13.70	-11	1,116	-0.98%
2019/04/01	20	13.60	0	0.00	13.60	20	1,106	1.81%
2019/03/28	31	13.57	0	0.00	13.75	31	1,119	2.77%
2019/03/27	0	0.00	5	13.55	13.50	-5	1,127	-0.44%
2019/03/25	3	13.48	0	0.00	13.50	3	1,127	0.27%
2019/03/22	0	0.00	25	13.56	13.55	-25	1,131	-2.21%
2019/03/20	4	13.65	0	0.00	13.60	4	1,103	0.36%
2019/03/15	15.4	13.93	15	13.98	14.00	0.4	1,055	0.04%
2019/03/14	17	13.94	30	13.91	13.95	-13	1,042	-1.25%
2019/03/13	1	13.55	0	0.00	13.60	1	1,019	0.10%
2019/03/12	2	13.70	2	13.75	13.60	0	1,028	0.00%
2019/03/07	0	0.00	8	13.40	13.45	-8	1,051	-0.76%
2019/03/06	0	0.00	10	13.50	13.50	-10	1,057	-0.95%
2019/02/26	6	13.78	5	13.70	13.70	1	1,042	0.10%
2019/02/25	41	13.70	2	13.85	13.90	39	1,024	3.81%
2019/02/22	0	0.00	2	13.40	13.50	-2	978	-0.20%
2019/02/21	6	13.40	2	13.55	13.55	4	957	0.42%
2019/02/20	2	13.15	0	0.00	13.15	2	869	0.23%
2019/02/19	11	13.15	0	0.00	13.15	11	851	1.29%
2019/02/18	1	13.15	0	0.00	13.15	1	840	0.12%
2019/02/13	7	13.20	2	13.13	13.20	5	848	0.59%
2019/02/11	5	13.05	0	0.00	13.10	5	882	0.57%
2019/01/30	2	13.10	0	0.00	13.05	2	886	0.23%
2019/01/28	3	13.15	0	0.00	13.15	3	893	0.34%
2019/01/25	1	13.00	4	13.05	13.05	-3	899	-0.33%
2019/01/24	1	13.00	0	0.00	13.00	1	898	0.11%
2019/01/17	0	0.00	1	13.20	13.10	-1	945	-0.11%
2019/01/11	0	0.00	2	13.25	13.10	-2	1,042	-0.19%
2019/01/10	0	0.00	7	13.36	13.30	-7	1,044	-0.67%
2019/01/09	2	12.90	12	13.20	13.20	-10	1,033	-0.97%
2019/01/08	2	12.88	1	13.00	12.85	1	1,032	0.10%
2019/01/04	2	12.85	0	0.00	12.80	2	1,118	0.18%
2019/01/03	2	12.98	4	13.00	13.00	-2	1,185	-0.17%
2019/01/02	4	13.10	3	13.08	12.95	1	1,191	0.08%
2018/12/28	2	12.95	0	0.00	12.90	2	1,178	0.17%
2018/12/27	6	12.94	0	0.00	12.85	6	1,187	0.51%
2018/12/26	5	12.83	0	0.00	12.90	5	1,187	0.42%
2018/12/25	1	12.95	0	0.00	12.90	1	1,177	0.08%
2018/12/22	2	12.88	0	0.00	12.85	2	1,190	0.17%
2018/12/21	16	12.91	0	0.00	12.90	16	1,196	1.34%
2018/12/20	7	13.12	3	13.35	13.15	4	1,178	0.34%
2018/12/19	0.5	13.35	1	13.40	13.40	-0.5	1,160	-0.04%
2018/12/18	3	13.40	0	0.00	13.35	3	1,170	0.26%
2018/12/06	1	13.65	0	0.00	13.50	1	1,229	0.08%
2018/12/03	3	14.05	1	14.05	14.05	2	1,257	0.16%
2018/11/30	4	13.85	0	0.00	13.85	4	1,242	0.32%
2018/11/29	2	14.00	10	13.90	13.80	-8	1,241	-0.64%
2018/11/28	0	0.00	0	13.90	13.90	0	1,232	0.00%
2018/11/27	10	13.85	1	13.70	13.60	9	1,234	0.73%
2018/11/22	1	13.55	0	0.00	13.60	1	1,255	0.08%
2018/11/21	0	0.00	20	13.45	13.50	-20	1,256	-1.59%
2018/11/20	0	0.00	5	13.42	13.55	-5	1,255	-0.40%
2018/11/15	0	0.00	3	13.25	13.50	-3	1,266	-0.24%
2018/11/14	0.5	13.35	0	0.00	13.40	0.5	1,268	0.04%
2018/11/12	0	0.00	1	13.75	13.65	-1	1,263	-0.08%
2018/11/09	2	13.85	3	13.77	13.95	-1	1,289	-0.08%
2018/11/08	3	13.60	8	13.65	13.80	-5	1,286	-0.39%
2018/11/05	0	0.00	1	13.30	13.40	-1	1,299	-0.08%
2018/11/02	0	0.00	12	13.53	13.55	-12	1,297	-0.92%
2018/11/01	1	13.40	5	13.35	13.40	-4	1,294	-0.31%
2018/10/31	2	13.30	0	0.00	13.25	2	1,304	0.15%
2018/10/29	10	13.00	7	13.00	13.05	3	1,302	0.23%
2018/10/26	2	13.05	1	13.20	13.05	1	1,328	0.08%
2018/10/25	2	13.10	1	13.20	13.00	1	1,337	0.07%
2018/10/24	2	13.10	13	13.27	13.35	-11	1,330	-0.83%
2018/10/23	5	13.28	0	0.00	13.15	5	1,312	0.38%
2018/10/22	0	0.00	5	13.45	13.60	-5	1,298	-0.39%
2018/10/19	16	13.49	10	13.60	13.50	6	1,296	0.46%
2018/10/18	16	13.70	1	13.80	13.75	15	1,259	1.19%
2018/10/17	16	13.82	7	13.90	13.65	9	1,263	0.71%
2018/10/16	4	13.76	0	0.00	13.65	4	1,253	0.32%
2018/10/15	30.5	13.73	0	0.00	13.70	30.5	1,228	2.48%
2018/10/12	4	14.11	1.8	14.21	14.35	2.2	1,173	0.18%
2018/10/11	11	14.55	10	14.40	14.40	1	1,149	0.09%
2018/10/08	10	15.77	0	0.00	15.75	10	1,089	0.92%
2018/10/05	1	15.60	0	0.00	15.60	1	1,091	0.09%
2018/10/03	3	16.05	0	0.00	16.05	3	1,085	0.28%
2018/10/02	7	16.11	0	0.00	16.10	7	1,090	0.64%
2018/09/28	3.3	16.25	0	0.00	16.25	3.3	1,119	0.30%
2018/09/26	0	0.00	1	16.45	16.40	-1	1,186	-0.08%
2018/09/25	3	16.35	0	0.00	16.50	3	1,204	0.25%
2018/09/18	1	16.05	5	16.00	16.10	-4	1,263	-0.32%
2018/09/17	3	16.03	10	16.10	16.00	-7	1,296	-0.54%
2018/09/14	5	15.80	10	15.90	15.95	-5	1,307	-0.38%
2018/09/13	7	15.54	1	15.80	15.80	6	1,333	0.45%
2018/09/11	1	15.30	0	0.00	15.35	1	1,370	0.07%
2018/09/10	10	15.25	4	15.23	15.30	6	1,379	0.44%
2018/09/07	13	15.90	0	0.00	15.75	13	1,407	0.92%
2018/09/05	6	16.34	0	0.00	16.15	6	1,445	0.42%
2018/08/31	0	0.00	1	16.35	16.35	-1	1,546	-0.06%
2018/08/30	1	16.35	0	0.00	16.35	1	1,596	0.06%
2018/08/29	0	0.00	5	16.40	16.40	-5	1,628	-0.31%
2018/08/28	0	0.00	10	16.30	16.30	-10	1,656	-0.60%
2018/08/24	2	16.10	2	16.10	16.10	0	1,742	0.00%
2018/08/23	0	0.00	1	16.10	16.15	-1	1,822	-0.05%
2018/08/22	5	16.10	0	0.00	16.05	5	1,866	0.27%
2018/08/20	0	0.00	3	16.05	16.15	-3	1,950	-0.15%
2018/08/17	0	0.00	1	16.10	16.00	-1	1,970	-0.05%
2018/08/16	13	15.91	0	0.00	15.95	13	1,985	0.65%
2018/08/14	31	16.29	0	0.00	16.20	31	2,064	1.50%
2018/08/13	2	16.40	0	0.00	16.45	2	2,074	0.10%
2018/08/10	0	0.00	2	16.90	16.85	-2	2,090	-0.10%
2018/08/09	0	0.00	2	17.05	16.95	-2	2,102	-0.10%
2018/08/08	5	16.75	0	0.00	16.80	5	2,165	0.23%
2018/08/07	12	16.82	0	0.00	16.65	12	2,197	0.55%
2018/08/06	7	17.00	0	0.00	16.80	7	2,267	0.31%
2018/08/03	1	16.90	1	17.00	17.00	0	2,292	0.00%
2018/08/01	0	0.00	3	16.77	16.90	-3	2,294	-0.13%
2018/07/30	0	0.00	3	16.55	16.55	-3	2,291	-0.13%
2018/07/27	0	0.00	12	16.52	16.65	-12	2,314	-0.52%
2018/07/26	3	16.55	0	0.00	16.50	3	2,327	0.13%
2018/07/25	0	0.00	10	16.60	16.55	-10	2,353	-0.42%
2018/07/19	4	16.35	0	0.00	16.35	4	2,492	0.16%
2018/07/18	6	16.30	0	0.00	16.50	6	2,599	0.23%
2018/07/16	0	0.00	10	16.50	16.45	-10	2,743	-0.36%
2018/07/13	2.5	16.22	0	0.00	16.30	2.5	2,830	0.09%
2018/07/12	0	0.00	1	16.05	16.00	-1	2,882	-0.03%
2018/07/11	1	16.00	0	0.00	16.05	1	2,948	0.03%
2018/07/10	0	0.00	12	16.19	16.30	-12	2,984	-0.40%
2018/07/09	1	15.90	0	0.00	16.00	1	3,080	0.03%
2018/07/06	0	0.00	1	15.80	15.75	-1	3,180	-0.03%
2018/07/05	14	15.98	1	16.00	15.95	13	3,305	0.39%
2018/07/04	12.2	15.98	1	15.95	15.90	11.2	3,321	0.34%
2018/07/03	12	16.35	2	16.30	16.30	10	3,299	0.30%
2018/07/02	5.4	16.65	0	0.00	16.60	5.4	3,306	0.16%
2018/06/29	1	17.15	0	0.00	17.20	1	3,354	0.03%
2018/06/28	0	0.00	10	17.00	17.10	-10	3,497	-0.29%
2018/06/27	6	16.80	0	0.00	16.75	6	3,556	0.17%
2018/06/26	15	16.83	47	16.81	16.85	-32	3,549	-0.90%
2018/06/25	3	17.02	0	0.00	17.00	3	3,525	0.09%
2018/06/22	12	17.05	0	0.00	17.00	12	3,526	0.34%
2018/06/21	5	17.25	0	0.00	17.20	5	3,510	0.14%
2018/06/20	6	17.28	1	17.35	17.30	5	3,542	0.14%
2018/06/19	0	0.00	1	17.60	17.55	-1	3,528	-0.03%
2018/06/15	0.5	17.65	12	17.79	17.65	-11.5	3,523	-0.33%
2018/06/14	3	17.87	10	17.82	17.80	-7	3,495	-0.20%
2018/06/13	1	17.75	0	0.00	17.75	1	3,492	0.03%
2018/06/12	0.5	17.80	0	0.00	17.80	0.5	3,540	0.01%
2018/06/11	13	17.84	0	0.00	17.80	13	3,559	0.37%
2018/06/08	15.5	17.87	0	0.00	17.75	15.5	3,563	0.43%
2018/06/07	26	17.78	0	0.00	17.75	26	3,561	0.73%
2018/06/06	1	18.00	1	18.00	18.00	0	3,533	0.00%
2018/06/05	0	0.00	2	18.20	18.05	-2	3,529	-0.06%
2018/06/01	2	18.00	2	18.05	18.00	0	3,571	0.00%
2018/05/31	1	18.15	10	17.95	18.25	-9	3,581	-0.25%
2018/05/30	14.2	17.59	0	0.00	17.55	14.2	3,535	0.40%
2018/05/29	5	17.83	0	0.00	17.95	5	3,538	0.14%
2018/05/28	10	17.79	16	17.94	17.80	-6	3,538	-0.17%
2018/05/25	5.2	18.12	0	0.00	18.10	5.2	3,530	0.15%
2018/05/24	3	18.28	0	0.00	18.25	3	3,626	0.08%
2018/05/23	11	18.29	0	0.00	18.25	11	3,659	0.30%
2018/05/22	26	18.74	5	18.60	18.55	21	3,645	0.58%
2018/05/21	3	18.93	0	0.00	18.90	3	3,648	0.08%
2018/05/18	0	0.00	1	19.15	19.05	-1	3,653	-0.03%
2018/05/17	3	19.08	1	19.05	19.05	2	3,652	0.05%
2018/05/16	7	19.19	0	0.00	19.15	7	3,679	0.19%
2018/05/15	1	19.35	5	19.25	19.25	-4	3,718	-0.11%
2018/05/14	26	19.65	11	19.56	19.65	15	3,849	0.39%
2018/05/11	0	0.00	2	18.90	18.85	-2	3,808	-0.05%
2018/05/09	9	19.01	2	19.05	18.95	7	3,803	0.18%
2018/05/08	1	19.30	3	19.30	19.30	-2	3,855	-0.05%
2018/05/07	5	19.25	3	19.35	19.35	2	3,919	0.05%
2018/05/04	13	18.92	1	19.05	19.05	12	4,061	0.30%
2018/05/03	1	19.25	2	19.25	19.15	-1	4,131	-0.02%
2018/05/02	2	19.55	9	19.49	19.65	-7	4,171	-0.17%
2018/04/30	5	19.45	6	19.52	19.90	-1	4,185	-0.02%
2018/04/27	4	19.00	33	19.10	19.20	-29	4,185	-0.69%
2018/04/26	1	18.70	25	18.70	18.70	-24	4,253	-0.56%
2018/04/25	10	19.33	12	19.21	19.35	-2	4,334	-0.05%
2018/04/24	2	19.18	0	0.00	18.95	2	4,450	0.04%
2018/04/23	0	0.00	4.4	20.04	20.00	-4.4	4,427	-0.10%
2018/04/20	1	20.00	5	20.19	20.25	-4	4,436	-0.09%
2018/04/19	0	0.00	12	20.15	19.85	-12	4,435	-0.27%
2018/04/18	18.5	19.83	5	20.00	19.80	13.5	4,407	0.31%
2018/04/17	7	19.59	14	19.53	19.50	-7	4,417	-0.16%
2018/04/16	11	19.55	1	19.20	19.50	10	4,581	0.22%
2018/04/13	7	19.73	1	19.75	19.50	6	4,631	0.13%
2018/04/12	6	19.48	2	19.80	19.70	4	4,837	0.08%
2018/04/11	0	0.00	52	19.27	19.40	-52	4,830	-1.08%
2018/04/03	0	0.00	13	18.11	18.30	-13	5,067	-0.26%
2018/04/02	23	18.48	6	18.44	18.40	17	5,266	0.32%
2018/03/31	8	18.73	18	18.16	18.75	-10	5,749	-0.17%
2018/03/30	2	17.75	14	17.78	17.60	-12	5,812	-0.21%
2018/03/29	1	17.05	0	0.00	17.15	1	5,952	0.02%
2018/03/28	11	17.17	0	0.00	17.10	11	6,141	0.18%
2018/03/27	2	17.35	7.6	17.29	17.30	-5.6	6,348	-0.09%
2018/03/26	6	16.92	0	0.00	17.00	6	6,469	0.09%
2018/03/23	1	16.95	3	17.10	17.15	-2	6,530	-0.03%
2018/03/22	10	17.40	0	0.00	17.35	10	6,561	0.15%
2018/03/20	17	17.56	1	17.60	17.50	16	6,671	0.24%
2018/03/19	10	17.55	0	0.00	17.75	10	6,728	0.15%
2018/03/16	2	17.75	0	0.00	17.55	2	6,914	0.03%
2018/03/15	8	17.94	5	17.90	18.00	3	6,959	0.04%
2018/03/14	9	17.77	17	17.77	17.65	-8	7,123	-0.11%
2018/03/13	8	17.63	10	17.65	17.70	-2	7,324	-0.03%
2018/03/12	25	17.29	6	17.50	17.35	19	7,721	0.25%
2018/03/09	6	17.47	0	0.00	17.50	6	7,867	0.08%
2018/03/08	16	17.26	12	16.96	17.30	4	8,177	0.05%
2018/03/07	5	16.80	0	0.00	16.75	5	8,448	0.06%
2018/03/06	8	17.08	0	0.00	17.00	8	8,549	0.09%
2018/03/05	2	17.60	0	0.00	17.15	2	8,526	0.02%
2018/03/02	10	17.75	0	0.00	17.75	10	8,518	0.12%
2018/03/01	10	18.10	11	17.85	18.10	-1	8,483	-0.01%
2018/02/27	3	18.25	5	17.95	17.95	-2	8,501	-0.02%
2018/02/26	2	18.45	14	18.19	18.20	-12	8,471	-0.14%
2018/02/23	1	17.90	5	17.92	17.80	-4	8,387	-0.05%
2018/02/22	7	17.76	0	0.00	17.40	7	8,410	0.08%
2018/02/21	22	17.89	22	17.84	18.00	0	8,407	0.00%
2018/02/12	3	17.25	0	0.00	17.35	3	8,496	0.04%
2018/02/09	7	17.09	34	16.84	17.20	-27	8,495	-0.32%
2018/02/08	3	17.55	0	0.00	17.45	3	8,576	0.03%
2018/02/07	23	17.40	33	17.57	17.30	-10	8,562	-0.12%
2018/02/06	18	17.01	15	17.67	16.65	3	8,508	0.04%
2018/02/05	13	18.55	5	18.69	18.50	8	8,459	0.09%
2018/02/02	0	0.00	3	19.20	19.20	-3	8,421	-0.04%
2018/02/01	3	19.47	0	0.00	19.35	3	8,405	0.04%
2018/01/31	25	19.17	0	0.00	19.40	25	8,381	0.30%
2018/01/30	2	19.48	12	19.71	19.35	-10	8,336	-0.12%
2018/01/29	25	19.39	3	19.25	19.35	22	8,320	0.26%
2018/01/26	16	20.31	0	0.00	20.05	16	8,167	0.20%
2018/01/25	0	0.00	23	20.78	20.80	-23	8,081	-0.28%
2018/01/24	5	20.32	3	20.60	20.60	2	8,025	0.02%
2018/01/23	3	20.37	2	20.55	20.40	1	7,973	0.01%
2018/01/22	9	20.42	0	0.00	20.75	9	7,939	0.11%
2018/01/19	5	20.29	0	0.00	20.30	5	7,847	0.06%
2018/01/18	35	21.09	5	20.85	20.70	30	7,726	0.39%
2018/01/17	7	21.74	0	0.00	21.50	7	7,559	0.09%
2018/01/16	1	21.85	0	0.00	21.85	1	7,472	0.01%
2018/01/15	55	22.03	2	21.88	21.85	53	7,414	0.71%
2018/01/12	4	22.31	5	22.50	22.35	-1	7,320	-0.01%
2018/01/11	14	22.90	15	22.38	22.50	-1	7,283	-0.01%
2018/01/10	46	22.50	82	22.94	22.85	-36	7,221	-0.50%
2018/01/09	38	22.32	0	0.00	22.30	38	6,996	0.54%
2018/01/08	18	23.20	61	23.08	22.75	-43	6,918	-0.62%
2018/01/05	11	22.09	13	22.10	22.15	-2	6,643	-0.03%
2018/01/04	5	21.97	11	22.03	21.85	-6	6,555	-0.09%
2018/01/03	64	22.58	21	22.27	22.00	43	6,440	0.67%
2018/01/02	34	22.14	2	22.10	22.15	32	6,224	0.51%