彰源 (2030)-國泰-館前券商分點個股進出

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

彰源

(2030)

可現股當沖

股價
19.05
漲跌
--
漲幅
0.00%
成交量
579張
產業
上市鋼鐵類股
423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

彰源 (2030)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/04/30	0	0.00	0	19.10	19.05	0	530	0.00%
2024/04/29	1	19.05	0	0.00	19.00	1	529	0.19%
2024/04/26	1	18.65	0	0.00	18.70	1	521	0.19%
2024/04/24	0	0.00	1	18.75	18.75	-1	518	-0.19%
2024/04/23	1	19.10	0	0.00	18.80	1	520	0.19%
2024/04/22	0	0.00	0.1	18.93	18.85	-0.1	518	-0.02%
2024/04/19	1	19.00	0.1	18.65	18.80	0.9	507	0.18%
2024/04/18	1	18.95	6	19.00	18.95	-5	496	-1.01%
2024/04/16	0.1	18.30	0	0.00	18.55	0.1	468	0.01%
2024/04/15	1.1	18.90	1.1	18.71	18.55	0.1	465	0.02%
2024/04/12	0.1	18.45	6	18.59	18.50	-5.9	460	-1.28%
2024/04/11	6.1	18.90	0	18.85	18.90	6.1	455	1.33%
2024/04/10	0.4	19.25	2	19.30	18.95	-1.6	454	-0.35%
2024/04/09	2	18.60	0.2	19.34	19.25	1.8	444	0.41%
2024/04/08	1	18.50	1	18.50	18.50	0	405	0.00%
2024/04/03	1	18.40	0	0.00	18.35	1	401	0.25%
2024/04/02	0	18.08	0	0.00	17.95	0	383	0.00%
2024/04/01	2	17.95	0	0.00	18.00	2	389	0.51%
2024/03/29	0.1	18.00	0	0.00	18.00	0.1	394	0.03%
2024/03/22	0	18.15	0	0.00	18.25	0	532	0.00%
2024/03/21	0.1	18.10	0.1	18.25	18.20	-0.1	723	-0.01%
2024/03/20	0.1	18.25	0	0.00	18.10	0.1	827	0.01%
2024/03/18	0.1	18.30	0	0.00	18.45	0.1	823	0.01%
2024/03/15	0.1	18.30	0	0.00	18.40	0.1	823	0.01%
2024/03/13	0.1	18.40	0	0.00	18.35	0.1	806	0.01%
2024/03/12	0	0.00	2	18.65	18.60	-2	801	-0.25%
2024/03/08	0.2	18.61	1	18.60	18.55	-0.8	800	-0.10%
2024/03/06	0	0.00	5	18.90	18.95	-5	791	-0.63%
2024/03/05	0	0.00	32	19.00	18.80	-32	780	-4.10%
2024/03/04	0.1	18.90	0	0.00	18.90	0.1	778	0.01%
2024/03/01	7	19.09	0	0.00	18.95	7	775	0.90%
2024/02/27	2	19.00	0	0.00	19.00	2	771	0.26%
2024/02/26	2	19.05	0	0.00	19.10	2	774	0.26%
2024/02/23	0	0.00	7.1	19.11	19.20	-7.1	765	-0.92%
2024/02/22	0	18.90	0	0.00	18.85	0	761	0.01%
2024/02/21	1	18.90	1.1	18.85	18.90	-0.1	764	-0.01%
2024/02/20	3	18.80	0	0.00	18.75	3	764	0.39%
2024/02/16	0	0.00	5	18.65	18.70	-5	780	-0.64%
2024/02/15	0	0.00	1	18.50	18.55	-1	779	-0.13%
2024/02/05	0	18.65	0	0.00	18.35	0	777	0.00%
2024/02/01	0.1	18.66	3	18.75	18.65	-2.9	776	-0.38%
2024/01/29	0	18.90	0	0.00	19.00	0	779	0.00%
2024/01/26	0	0.00	1	18.95	18.95	-1	784	-0.13%
2024/01/25	0.1	18.90	0	0.00	18.80	0.1	788	0.01%
2024/01/24	0	0.00	9	18.82	18.85	-9	791	-1.14%
2024/01/19	0.1	18.40	0	18.39	18.40	0	795	0.01%
2024/01/16	3	18.73	0	0.00	18.75	3	810	0.37%
2024/01/09	1	19.15	0	0.00	19.10	1	865	0.12%
2024/01/05	1	19.70	1	19.70	19.70	0	857	0.00%
2024/01/02	0	0.00	2	19.70	19.70	-2	866	-0.23%
2023/12/29	0	0.00	2	19.85	19.75	-2	863	-0.23%
2023/12/27	6	20.00	1	20.10	19.95	5	867	0.58%
2023/12/26	3	20.12	6	20.10	20.20	-3	865	-0.35%
2023/12/25	2	20.53	6	20.93	20.25	-4	862	-0.46%
2023/12/22	0	0.00	1	19.95	19.90	-1	811	-0.12%
2023/12/20	6	20.58	7	20.59	20.40	-1	797	-0.13%
2023/12/19	15.2	20.37	9	20.26	20.40	6.2	767	0.81%
2023/12/18	12	21.06	11	20.85	20.50	1	714	0.14%
2023/12/15	9	20.30	23	19.50	20.50	-14	525	-2.67%
2023/12/13	0	0.00	4	18.50	18.55	-4	446	-0.90%
2023/12/08	1	18.65	0	0.00	18.70	1	459	0.22%
2023/12/07	1	18.70	10	18.70	18.65	-9	458	-1.96%
2023/12/06	2	18.90	0	0.00	18.90	2	459	0.44%
2023/12/05	18	19.15	0	0.00	19.10	18	458	3.92%
2023/12/04	1	19.15	1	19.10	19.30	0	456	0.00%
2023/11/29	0.1	18.80	0	0.00	18.85	0.1	455	0.01%
2023/11/28	0.1	18.90	0.1	19.10	18.85	0	456	0.00%
2023/11/27	0	18.75	1	18.75	18.50	-1	458	-0.22%
2023/11/21	0	0.00	8	18.63	18.65	-8	450	-1.78%
2023/11/20	0	0.00	1	18.50	18.45	-1	449	-0.22%
2023/11/16	0	0.00	1	18.20	18.20	-1	443	-0.23%
2023/11/15	0	0.00	3	17.82	18.00	-3	445	-0.67%
2023/11/14	1	17.65	0	0.00	17.60	1	443	0.23%
2023/11/10	0.1	17.55	0	0.00	17.75	0.1	457	0.01%
2023/11/08	0.2	17.70	2	17.80	17.70	-1.8	504	-0.36%
2023/11/03	0	0.00	1	17.60	17.70	-1	584	-0.17%
2023/11/01	0.4	17.35	0.5	17.35	17.30	-0.1	613	-0.02%
2023/10/31	1.1	17.32	0	0.00	17.35	1.1	621	0.18%
2023/10/26	0	0.00	13	17.53	17.65	-13	662	-1.96%
2023/10/24	1	17.10	1	17.40	17.35	0	661	0.00%
2023/10/23	0	0.00	1	17.50	17.30	-1	669	-0.15%
2023/10/20	1.1	17.20	0	0.00	17.35	1.1	675	0.16%
2023/10/19	1	17.60	2	17.85	17.55	-1	674	-0.15%
2023/10/18	3.1	17.23	1	17.40	17.55	2.1	675	0.30%
2023/10/16	0	0.00	2	17.80	17.80	-2	660	-0.30%
2023/10/13	0	0.00	1	17.80	17.85	-1	679	-0.15%
2023/10/12	0	0.00	1	17.75	17.90	-1	697	-0.14%
2023/10/06	1	17.80	0	0.00	17.75	1	710	0.14%
2023/10/04	1	17.90	0	0.00	17.80	1	729	0.14%
2023/09/28	0	0.00	2	18.30	18.20	-2	761	-0.26%
2023/09/27	1	18.30	0	0.00	18.30	1	789	0.13%
2023/09/22	0	0.00	0	19.10	18.55	0	866	0.00%
2023/09/21	1	18.70	0	0.00	18.65	1	878	0.11%
2023/09/15	0.1	18.95	1	19.10	19.10	-0.9	884	-0.10%
2023/09/14	0.1	18.80	1.1	18.84	18.65	-1	885	-0.11%
2023/09/13	0	0.00	0.1	19.60	18.60	-0.1	900	-0.01%
2023/09/11	1.1	18.50	0	0.00	18.35	1.1	954	0.11%
2023/09/08	0	0.00	0	18.85	18.55	0	958	0.00%
2023/09/07	1	18.45	0	0.00	18.40	1	974	0.10%
2023/09/04	0	0.00	20	18.67	18.75	-20	994	-2.01%
2023/08/30	1	18.35	0.1	18.40	18.35	0.9	1,013	0.09%
2023/08/29	0	0.00	0	18.25	18.25	0	1,020	0.00%
2023/08/28	11	18.20	0.1	18.60	18.15	10.9	1,024	1.06%
2023/08/24	0.2	18.40	0	0.00	18.10	0.2	1,027	0.02%
2023/08/22	0	18.20	0	18.70	18.20	0	1,043	0.00%
2023/08/21	0.1	18.40	0.1	18.75	18.20	0	1,051	0.00%
2023/08/18	0	0.00	1	18.80	18.60	-1	1,050	-0.10%
2023/08/17	1	17.95	0	0.00	18.45	1	1,050	0.10%
2023/08/16	1	18.10	0	0.00	18.25	1	1,052	0.09%
2023/08/15	3.1	18.29	2	18.20	18.25	1.1	1,056	0.10%
2023/08/14	4.1	18.83	1.6	18.93	18.30	2.5	1,050	0.24%
2023/08/11	2.1	19.56	0.2	19.95	19.55	1.9	1,022	0.18%
2023/08/10	3.1	20.05	0	20.60	19.80	3	1,011	0.30%
2023/08/09	2.1	21.06	0	0.00	21.00	2.1	955	0.22%
2023/08/08	3	21.35	11	21.56	21.25	-8	950	-0.84%
2023/08/07	0	0.00	1	21.35	21.25	-1	939	-0.11%
2023/08/04	0.1	21.20	0	0.00	21.15	0.1	937	0.01%
2023/08/02	0.1	21.20	1	21.10	21.05	-0.9	931	-0.10%
2023/07/28	5	20.80	0	0.00	20.60	5	895	0.56%
2023/07/27	0.1	20.80	0	0.00	20.75	0.1	897	0.01%
2023/07/25	0	20.60	0	0.00	20.45	0	883	0.00%
2023/07/24	0	0.00	1	20.25	20.20	-1	880	-0.11%
2023/07/21	5	20.40	0	0.00	20.35	5	886	0.56%
2023/07/20	5.1	20.55	3	20.45	20.60	2.1	895	0.23%
2023/07/19	1	20.10	3	20.18	20.10	-2	885	-0.23%
2023/07/18	10.1	20.28	7	20.18	20.20	3.1	899	0.34%
2023/07/17	1	20.45	0	0.00	20.40	1	902	0.11%
2023/07/14	1	20.60	0	0.00	20.60	1	903	0.11%
2023/07/12	1.1	20.95	0	0.00	20.80	1.1	895	0.12%
2023/07/11	1	21.05	0	0.00	21.05	1	898	0.11%
2023/07/07	2	21.43	0	0.00	21.45	2	885	0.23%
2023/07/06	0.1	21.83	0	0.00	21.75	0.1	874	0.01%
2023/07/04	1	23.45	4	23.43	23.45	-3	844	-0.36%
2023/06/27	1	23.30	1	23.20	23.20	0	764	0.00%
2023/06/26	0	0.00	6	23.26	23.20	-6	758	-0.79%
2023/06/21	1	23.10	1	23.25	23.30	0	758	0.00%
2023/06/20	1	23.20	0	0.00	23.20	1	758	0.13%
2023/06/19	0.1	23.30	10	23.25	23.30	-9.9	761	-1.30%
2023/06/16	10	23.10	4	23.29	23.30	6	749	0.80%
2023/06/15	1.1	22.80	1	22.80	22.80	0.1	709	0.01%
2023/06/13	1	22.65	0	0.00	22.60	1	734	0.14%
2023/06/09	0.1	22.95	0	0.00	23.05	0.1	753	0.01%
2023/06/07	0	0.00	5	22.90	22.95	-5	760	-0.66%
2023/06/06	7	22.99	0	0.00	22.90	7	767	0.91%
2023/06/05	0	0.00	1	23.15	23.00	-1	772	-0.13%
2023/06/01	0	0.00	0.1	22.70	22.65	-0.1	780	-0.01%
2023/05/25	0	0.00	4	22.50	22.50	-4	820	-0.49%
2023/05/22	0	0.00	2	22.65	22.65	-2	833	-0.24%
2023/05/19	2	22.50	0	0.00	22.60	2	831	0.24%
2023/05/18	2	22.55	0	23.90	22.55	2	834	0.24%
2023/05/17	0	0.00	1	22.75	22.60	-1	839	-0.12%
2023/05/16	0	0.00	0.2	22.40	22.45	-0.2	833	-0.02%
2023/05/15	0.1	22.50	0	0.00	22.40	0.1	839	0.01%
2023/05/12	1	22.45	1	22.15	22.50	0	859	0.00%
2023/05/11	1	22.45	1	22.15	22.25	0	861	0.00%
2023/05/10	2	22.45	0	0.00	22.55	2	872	0.23%
2023/05/08	0	0.00	1	22.35	22.30	-1	880	-0.11%
2023/05/03	0	0.00	1	22.00	22.05	-1	1,023	-0.10%
2023/05/02	0	22.05	0	0.00	22.15	0	1,056	0.00%
2023/04/26	1.1	21.70	2	21.70	21.85	-1	1,095	-0.09%
2023/04/25	9.1	22.00	2.1	21.92	21.95	7.1	1,093	0.64%
2023/04/24	1	22.15	25.1	22.21	22.30	-24.1	1,093	-2.20%
2023/04/21	2	22.38	4.5	22.28	22.25	-2.5	1,093	-0.23%
2023/04/20	5	22.71	0	0.00	22.65	5	1,084	0.46%
2023/04/19	3	23.08	0	0.00	23.05	3	1,081	0.28%
2023/04/18	1	23.25	0	0.00	23.20	1	1,072	0.09%
2023/04/17	2	23.35	1	23.35	23.35	1	1,071	0.09%
2023/04/14	2	23.30	0	0.00	23.45	2	1,075	0.19%
2023/04/13	0	0.00	0	23.40	23.35	0	1,071	0.00%
2023/04/12	0	23.40	1	23.25	23.30	-1	1,084	-0.09%
2023/04/10	4	23.23	3	23.20	23.25	1	1,120	0.09%
2023/04/07	2	23.33	0	0.00	23.35	2	1,134	0.18%
2023/04/06	0	24.00	0	0.00	23.40	0	1,159	0.00%
2023/03/30	2	23.40	0	0.00	23.50	2	1,302	0.15%
2023/03/29	1	23.30	0	0.00	23.50	1	1,441	0.07%
2023/03/28	0	0.00	1.3	23.49	23.40	-1.3	1,473	-0.09%
2023/03/27	0	0.00	0	23.65	23.50	0	1,498	0.00%
2023/03/24	2	23.55	0	23.75	23.45	2	1,520	0.13%
2023/03/23	0	0.00	3	23.65	23.55	-3	1,626	-0.18%
2023/03/22	9	23.61	4	23.66	23.70	5	1,673	0.30%
2023/03/21	0.1	23.55	1	23.65	23.55	-0.9	1,798	-0.05%
2023/03/17	3.1	23.11	0	0.00	23.35	3.1	1,814	0.17%
2023/03/16	1	23.35	0	0.00	23.10	1	1,821	0.05%
2023/03/15	0	23.85	0	0.00	23.70	0	1,842	0.00%
2023/03/14	0	23.53	1	23.75	23.50	-1	1,838	-0.05%
2023/03/13	1	23.15	1.1	23.43	23.60	-0.1	1,856	-0.01%
2023/03/09	1	23.60	1	23.60	23.60	0	1,883	0.00%
2023/03/07	0	23.70	1	23.75	23.80	-1	1,893	-0.05%
2023/03/06	0	0.00	1	23.55	23.60	-1	1,880	-0.05%
2023/03/01	11	23.26	12.3	23.01	23.00	-1.3	1,889	-0.07%
2023/02/24	0	0.00	4	23.49	23.45	-4	1,877	-0.21%
2023/02/23	6	23.60	0	0.00	23.60	6	1,877	0.32%
2023/02/22	2	23.55	1	23.55	23.45	1	1,896	0.05%
2023/02/21	1	23.65	9	23.61	23.70	-8	1,904	-0.42%
2023/02/20	0	0.00	1	23.35	23.55	-1	1,954	-0.05%
2023/02/17	0	23.35	1	23.35	23.35	-1	2,093	-0.05%
2023/02/16	5	23.35	4	23.45	23.45	1	2,154	0.05%
2023/02/15	0	23.55	4	23.15	23.20	-4	2,192	-0.18%
2023/02/14	1	23.30	3	23.30	23.35	-2	2,221	-0.09%
2023/02/13	6.1	23.05	1	23.30	23.30	5.1	2,233	0.23%
2023/02/10	4	23.44	1	23.55	23.25	3	2,254	0.13%
2023/02/09	1	23.70	1	23.75	23.65	0	2,267	0.00%
2023/02/08	1	23.80	1	24.20	23.75	0	2,357	0.00%
2023/02/07	3	23.80	0	0.00	24.00	3	2,375	0.13%
2023/02/06	3	23.80	0	0.00	23.80	3	2,391	0.13%
2023/02/03	0	0.00	2	24.20	24.10	-2	2,376	-0.08%
2023/02/02	1	24.20	2	24.38	24.40	-1	2,361	-0.04%
2023/02/01	22	24.66	28.4	24.39	24.35	-6.4	2,345	-0.27%
2023/01/31	0.2	23.85	3	23.67	23.85	-2.8	2,244	-0.12%
2023/01/30	0	0.00	8	23.44	23.40	-8	2,218	-0.36%
2023/01/17	0	0.00	14	23.02	23.10	-14	2,200	-0.64%
2023/01/16	3	22.80	9	22.85	22.85	-6	2,197	-0.27%
2023/01/13	19	23.03	0	0.00	22.90	19	2,197	0.86%
2023/01/12	3	23.00	3	23.28	22.95	0	2,227	0.00%
2023/01/11	12	23.00	1	23.20	23.00	11	2,219	0.50%
2023/01/10	1	22.90	0	0.00	22.95	1	2,224	0.05%
2023/01/09	1	22.90	2	23.20	23.10	-1	2,242	-0.04%
2023/01/06	1	22.90	0	0.00	23.05	1	2,247	0.04%
2023/01/05	5	23.28	1	23.15	23.20	4	2,281	0.18%
2023/01/03	0	0.00	1	23.20	23.25	-1	2,285	-0.04%
2022/12/30	1	23.20	1	23.50	23.20	0	2,284	0.00%
2022/12/28	2.1	23.29	3	23.58	23.10	-0.9	2,277	-0.04%
2022/12/27	1	23.40	0	0.00	23.40	1	2,270	0.04%
2022/12/26	5	23.64	0	0.00	23.55	5	2,264	0.22%
2022/12/23	2	23.36	10	23.77	23.95	-8	2,264	-0.35%
2022/12/22	21.1	23.78	19	23.75	23.65	2.1	2,247	0.09%
2022/12/21	18.1	22.92	27	23.31	23.40	-8.9	2,181	-0.41%
2022/12/20	3	22.53	15	22.48	22.25	-12	2,061	-0.58%
2022/12/19	4	22.63	6	22.52	22.55	-2	2,064	-0.10%
2022/12/16	1	23.00	0	0.00	23.05	1	2,046	0.05%
2022/12/15	11	23.68	5	23.48	23.40	6	2,032	0.30%
2022/12/14	3	22.88	0	0.00	23.00	3	1,929	0.16%
2022/12/13	32.1	23.57	75	23.18	23.30	-43	1,888	-2.27%
2022/12/12	8	22.38	3	22.33	22.30	5	1,773	0.28%
2022/12/09	8	22.71	6	22.70	22.70	2	1,773	0.11%
2022/12/08	1	22.80	11	22.81	22.70	-10	1,782	-0.56%
2022/12/07	19	22.89	14	22.96	22.60	5	1,780	0.28%
2022/12/06	6	22.73	8	22.64	22.60	-2	1,750	-0.11%
2022/12/05	35	23.20	2	23.28	23.15	33	1,767	1.87%
2022/12/01	2	23.00	10	22.91	22.90	-8	1,781	-0.45%
2022/11/30	9	22.47	3	22.52	22.65	6	1,772	0.34%
2022/11/29	2	22.13	0	0.00	22.30	2	1,767	0.11%
2022/11/28	1	21.85	1	22.15	22.10	0	1,779	0.00%
2022/11/25	2	22.15	2	22.23	22.00	0	1,793	0.00%
2022/11/24	0	0.00	1	22.00	22.00	-1	1,794	-0.06%
2022/11/23	5	22.14	1	22.15	22.10	4	1,789	0.22%
2022/11/22	2	22.13	4	22.00	22.00	-2	1,803	-0.11%
2022/11/21	1	22.35	9	22.29	22.30	-8	1,804	-0.44%
2022/11/18	7	22.29	14	22.20	22.15	-7	1,813	-0.39%
2022/11/17	5	22.59	2	22.83	22.75	3	1,815	0.17%
2022/11/16	11	22.80	8	23.27	22.80	3	1,811	0.17%
2022/11/15	10	22.67	12	22.66	23.10	-2	1,773	-0.11%
2022/11/14	9	21.53	24	21.98	22.00	-15	1,666	-0.90%
2022/11/11	33.5	21.80	10	21.32	21.35	23.5	1,666	1.41%
2022/11/10	7.2	21.77	4.2	21.74	21.65	3	1,726	0.17%
2022/11/09	0.1	22.35	15	22.30	22.15	-14.9	1,744	-0.85%
2022/11/08	9	22.20	12	22.35	22.15	-3	1,853	-0.16%
2022/11/07	14	21.94	1	22.05	22.10	13	2,021	0.64%
2022/11/04	21.2	21.91	7	21.86	21.90	14.2	2,129	0.67%
2022/11/03	2	23.05	12	23.19	23.35	-10	2,086	-0.48%
2022/11/02	0	0.00	1	22.85	22.90	-1	2,075	-0.05%
2022/11/01	0	0.00	2	22.55	22.50	-2	2,084	-0.10%
2022/10/28	0	22.50	0	0.00	22.20	0	2,203	0.00%
2022/10/27	0	22.65	0	0.00	22.60	0	2,246	0.00%
2022/10/26	2	22.43	0	0.00	22.40	2	2,332	0.09%
2022/10/24	4	22.70	7	22.79	22.75	-3	2,508	-0.12%
2022/10/20	4	21.89	9	22.30	22.85	-5	2,512	-0.20%
2022/10/19	0	0.00	4	22.58	22.45	-4	2,505	-0.16%
2022/10/18	1	22.35	2	22.68	22.40	-1	2,534	-0.04%
2022/10/17	3	21.98	1	22.20	22.40	2	2,552	0.08%
2022/10/14	0	0.00	12	22.54	22.75	-12	2,594	-0.46%
2022/10/13	10.1	22.14	0	0.00	21.60	10.1	2,652	0.38%
2022/10/12	4	22.71	5	22.89	22.85	-1	2,668	-0.04%
2022/10/11	5	22.99	10	23.09	23.00	-5	2,693	-0.19%
2022/10/07	1	23.65	2	24.00	23.65	-1	2,705	-0.04%
2022/10/05	11	24.22	3	24.15	24.05	8	2,740	0.29%
2022/10/04	11	23.92	5	23.95	24.00	6	2,765	0.22%
2022/10/03	1	23.10	1	23.40	23.30	0	2,767	0.00%
2022/09/30	6	22.52	10	23.15	23.60	-4	2,788	-0.14%
2022/09/29	2	22.60	15	22.96	22.85	-13	2,778	-0.47%
2022/09/28	13	23.10	1	23.60	22.15	12	2,768	0.43%
2022/09/27	2.1	23.20	0	0.00	23.50	2.1	2,760	0.08%
2022/09/26	7	23.96	0	0.00	23.50	7	2,765	0.25%
2022/09/23	0	0.00	1	24.85	24.60	-1	2,769	-0.04%
2022/09/22	1	24.25	5	24.59	24.65	-4	2,798	-0.14%
2022/09/21	1	24.65	0	0.00	24.45	1	2,801	0.04%
2022/09/20	3	24.62	1	25.05	24.90	2	2,818	0.07%
2022/09/19	7	25.05	4	24.80	24.70	3	2,836	0.11%
2022/09/16	3	24.92	0	0.00	24.85	3	2,842	0.11%
2022/09/15	0	0.00	1	25.55	25.30	-1	2,859	-0.03%
2022/09/14	1	24.85	1	25.15	25.20	0	2,887	0.00%
2022/09/13	0.1	25.40	13	25.40	25.45	-12.9	2,924	-0.44%
2022/09/12	1	25.05	3.1	25.35	25.40	-2.1	2,983	-0.07%
2022/09/08	0	0.00	5	24.51	24.75	-5	2,993	-0.17%
2022/09/07	5	24.15	1	24.60	23.95	4	3,011	0.13%
2022/09/06	3.1	24.15	3	24.42	24.15	0.1	3,000	0.00%
2022/09/05	0	24.20	0	0.00	24.00	0	3,017	0.00%
2022/09/02	3	24.10	0	0.00	24.00	3	3,053	0.10%
2022/09/01	4.1	24.48	0.1	24.65	24.45	4.1	3,052	0.13%
2022/08/31	5	24.89	0	0.00	25.00	5	3,054	0.16%
2022/08/30	1.2	24.89	0	0.00	25.05	1.2	3,056	0.04%
2022/08/29	3	24.77	2	24.88	24.85	1	3,064	0.03%
2022/08/26	1	25.50	1	25.80	25.50	0	3,068	0.00%
2022/08/25	1	25.50	2	25.68	25.45	-1	3,088	-0.03%
2022/08/24	3	25.73	3	25.60	25.55	0	3,094	0.00%
2022/08/23	3.1	25.27	1.1	25.50	25.30	2.1	3,097	0.07%
2022/08/22	3.5	25.34	3	25.33	25.35	0.5	3,109	0.02%
2022/08/19	2	25.70	2	25.98	25.75	0	3,108	0.00%
2022/08/18	4	25.80	10	25.89	25.90	-6	3,102	-0.19%
2022/08/17	9.2	25.85	3	25.85	25.55	6.2	3,077	0.20%
2022/08/16	1.1	25.39	2	25.25	25.30	-0.9	3,012	-0.03%
2022/08/15	3	25.23	3	25.55	25.60	0	3,004	0.00%
2022/08/12	5.1	25.08	5	25.22	25.05	0.1	2,942	0.00%
2022/08/11	25	24.57	7	24.40	24.30	18	2,820	0.64%
2022/08/10	3	23.75	8	23.71	23.70	-5	2,731	-0.18%
2022/08/09	3	23.27	0	0.00	23.30	3	2,714	0.11%
2022/08/05	0	0.00	5	23.02	23.05	-5	2,842	-0.18%
2022/08/04	3	22.63	34	22.80	22.65	-31	2,885	-1.07%
2022/08/03	21	22.22	9	22.14	22.15	12	2,872	0.42%
2022/08/02	25	22.81	13	22.78	22.75	12	2,926	0.41%
2022/08/01	35	23.51	58	23.47	23.65	-23	2,974	-0.77%
2022/07/29	10	22.15	3	22.23	22.20	7	2,870	0.24%
2022/07/28	0	0.00	4	21.95	21.90	-4	2,955	-0.14%
2022/07/27	3	21.70	4	21.78	21.85	-1	3,018	-0.03%
2022/07/26	9.2	21.92	0	0.00	21.90	9.2	3,108	0.30%
2022/07/25	15	22.51	2	22.60	22.45	13	3,186	0.41%
2022/07/22	2	22.05	2	22.10	22.15	0	3,286	0.00%
2022/07/21	3	22.13	13	22.19	22.20	-10	3,371	-0.30%
2022/07/20	16	24.21	5	24.26	24.05	11	3,440	0.32%
2022/07/19	10	23.97	4	23.81	24.00	6	3,509	0.17%
2022/07/18	11	23.21	2	23.23	23.35	9	3,698	0.24%
2022/07/15	5	22.60	3	22.85	22.90	2	3,964	0.05%
2022/07/14	0	0.00	2	22.75	22.85	-2	4,399	-0.05%
2022/07/13	1	22.15	1	22.40	22.40	0	4,821	0.00%
2022/07/12	4	22.10	0	0.00	22.00	4	5,014	0.08%
2022/07/11	2	23.10	2	22.95	23.05	0	5,430	0.00%
2022/07/08	3	23.43	8	23.33	23.30	-5	5,934	-0.08%
2022/07/07	1	22.10	2	22.60	22.80	-1	6,798	-0.01%
2022/07/06	5.1	22.69	0	0.00	22.35	5.1	7,690	0.07%
2022/07/05	2.1	22.88	3	22.88	23.15	-0.9	8,605	-0.01%
2022/07/04	3	22.63	2	22.75	22.50	1	8,955	0.01%
2022/07/01	3	22.53	2	22.68	22.30	1	9,001	0.01%
2022/06/30	3	23.50	2	23.30	23.35	1	8,984	0.01%
2022/06/29	1	24.20	1	24.20	24.25	0	8,980	0.00%
2022/06/28	1	24.75	2	24.43	24.65	-1	9,038	-0.01%
2022/06/27	0	0.00	2	25.23	25.25	-2	9,089	-0.02%
2022/06/24	1	24.75	2	24.48	24.60	-1	9,116	-0.01%
2022/06/23	1	24.10	0	0.00	24.05	1	9,153	0.01%
2022/06/22	5	24.64	7	24.34	24.25	-2	9,269	-0.02%
2022/06/21	1	25.21	9	25.41	25.50	-8	9,414	-0.08%
2022/06/20	4.1	25.49	4	25.46	24.50	0.1	9,445	0.00%
2022/06/17	5	26.16	19	26.26	26.10	-14	9,568	-0.15%
2022/06/16	4.1	27.08	11	27.23	26.60	-7	9,848	-0.07%
2022/06/15	14	27.83	1	28.00	27.50	13	9,865	0.13%
2022/06/14	3	27.23	2	27.65	27.70	1	9,895	0.01%
2022/06/13	6.1	28.07	6	28.10	27.90	0.1	9,942	0.00%
2022/06/10	2	28.83	0	0.00	28.85	2	10,002	0.02%
2022/06/09	1.1	28.95	1	29.15	29.20	0.1	10,103	0.00%
2022/06/08	4	29.21	0	0.00	29.10	4	10,332	0.04%
2022/06/07	2	29.28	1.9	29.25	29.25	0.1	10,548	0.00%
2022/06/06	1	29.35	4.1	29.36	29.40	-3.1	10,876	-0.03%
2022/06/02	1	28.90	0	0.00	28.90	1	11,751	0.01%
2022/06/01	4	29.39	7	29.46	29.35	-3	12,212	-0.02%
2022/05/31	17	29.46	8	29.25	29.25	9	12,628	0.07%
2022/05/30	5	29.69	8	29.72	29.70	-3	12,758	-0.02%
2022/05/27	0	0.00	1	29.10	29.20	-1	13,204	-0.01%
2022/05/26	4	29.26	3	29.33	28.95	1	13,874	0.01%
2022/05/25	3	29.00	5	29.34	29.50	-2	14,164	-0.01%
2022/05/24	8	29.43	1	29.50	29.25	7	14,373	0.05%
2022/05/23	3	29.78	5.2	29.95	29.80	-2.2	14,775	-0.01%
2022/05/20	3	29.35	6	29.58	29.40	-3	15,929	-0.02%
2022/05/19	8	28.55	3	28.97	29.05	5	16,162	0.03%
2022/05/18	11	29.66	8	29.66	29.75	3	16,115	0.02%
2022/05/17	0	0.00	1.1	29.10	29.00	-1.1	16,112	-0.01%
2022/05/16	5	28.88	24	29.02	29.00	-19	16,103	-0.12%
2022/05/13	6.1	28.37	28	28.50	28.40	-22	16,081	-0.14%
2022/05/12	7	29.17	11.6	29.24	28.35	-4.6	16,004	-0.03%
2022/05/11	7	29.75	3	30.02	29.60	4	15,959	0.03%
2022/05/10	19	29.91	12	29.59	30.05	7	15,933	0.04%
2022/05/09	20.1	30.63	3	30.57	29.90	17.1	15,903	0.11%
2022/05/06	13	31.92	11	31.91	31.90	2	15,869	0.01%
2022/05/05	7	33.08	9	33.21	33.00	-2	15,884	-0.01%
2022/05/04	14	32.44	17	32.47	32.30	-3	15,819	-0.02%
2022/05/03	12	32.10	11	32.53	32.55	1	15,787	0.01%
2022/04/29	5	33.32	2.1	33.46	33.05	2.9	15,714	0.02%
2022/04/28	20	33.87	10.1	34.15	33.50	9.9	15,721	0.06%
2022/04/27	15	33.55	28	33.42	33.50	-13	15,748	-0.08%
2022/04/26	18.2	35.18	12	35.03	34.55	6.2	15,660	0.04%
2022/04/25	25.3	35.96	43	36.24	35.40	-17.7	15,540	-0.11%
2022/04/22	53	38.35	45.5	38.57	37.80	7.6	15,415	0.05%
2022/04/21	54.4	38.80	16	38.88	37.90	38.4	15,222	0.25%
2022/04/20	133.5	40.76	96	40.33	39.90	37.5	15,015	0.25%	大買/
2022/04/19	36	40.08	111.2	40.54	40.50	-75.2	14,598	-0.52%	大賣/
2022/04/18	44	38.87	53	39.16	38.85	-9	14,212	-0.06%
2022/04/15	96	40.13	97	40.55	39.65	-1	14,048	-0.01%
2022/04/14	119.2	40.04	206	39.66	40.00	-86.8	13,629	-0.64%	大買/大賣/
2022/04/13	371.5	39.86	211	40.20	40.45	160.5	13,139	1.22%	大買/大賣/鉅額交易
2022/04/12	181.2	38.45	144.2	38.61	38.70	37	12,272	0.30%	大買/大賣/
2022/04/11	145.2	37.22	179	37.51	38.00	-33.8	11,385	-0.30%	大買/大賣/
2022/04/08	22	34.55	57.4	34.50	35.45	-35.4	10,481	-0.34%
2022/04/07	5	33.37	8	33.51	32.50	-3	10,140	-0.03%
2022/04/06	2	33.40	2	33.15	33.30	0	10,095	0.00%
2022/04/01	6	33.13	4	33.18	33.30	2	10,125	0.02%
2022/03/31	22	33.58	10	33.00	33.00	12	10,152	0.12%
2022/03/30	4	33.25	9	33.17	33.70	-5	10,132	-0.05%
2022/03/29	7	33.69	11	33.65	33.65	-4	10,090	-0.04%
2022/03/28	13.2	33.87	7	33.94	34.20	6.2	10,088	0.06%
2022/03/25	13	34.67	8	34.73	34.65	5	10,128	0.05%
2022/03/24	9	34.56	20	34.59	34.60	-11	10,187	-0.11%
2022/03/23	5	33.87	14	33.76	34.05	-9	10,131	-0.09%
2022/03/22	14	34.25	17.4	34.29	34.10	-3.4	10,098	-0.03%
2022/03/21	42	34.24	76	34.02	33.95	-34	9,932	-0.34%
2022/03/18	10	32.99	10	33.27	32.85	0	9,686	0.00%
2022/03/17	22	32.98	19	32.95	33.00	3	9,718	0.03%
2022/03/16	14	33.20	9	33.27	32.50	5	9,755	0.05%
2022/03/15	24	33.30	103	33.98	32.80	-79	9,738	-0.81%	大賣/
2022/03/14	120	33.92	22	33.90	34.00	98	9,852	0.99%	大買/
2022/03/11	29	33.71	40	33.82	33.80	-11	9,846	-0.11%
2022/03/10	58	33.16	24	33.10	33.20	34	9,659	0.35%
2022/03/09	42.1	33.01	35	33.47	33.50	7.1	9,528	0.07%
2022/03/08	146.1	34.61	117.7	35.12	32.75	28.4	9,264	0.31%	大買/大賣/
2022/03/07	48	34.18	44.2	34.22	34.25	3.8	8,422	0.05%
2022/03/04	87.4	34.11	92.1	34.04	33.40	-4.7	7,996	-0.06%
2022/03/03	8	33.25	8.2	33.38	33.35	-0.2	7,627	0.00%
2022/03/02	31.2	33.41	40	33.34	33.20	-8.8	7,568	-0.12%
2022/03/01	66.2	33.46	67.6	33.74	33.35	-1.4	7,232	-0.02%
2022/02/25	9	32.23	16.1	32.13	31.80	-7.1	6,756	-0.10%
2022/02/24	22.1	31.77	24.8	32.08	31.05	-2.7	6,584	-0.04%
2022/02/23	78.8	32.20	80.1	31.93	32.35	-1.3	6,393	-0.02%
2022/02/22	245.1	31.90	240	32.00	31.70	5.1	6,021	0.08%	大買/大賣/
2022/02/21	3	30.13	28	30.82	31.40	-25	4,898	-0.51%
2022/02/18	2	28.68	4	28.58	28.55	-2	4,683	-0.04%
2022/02/17	9	28.46	1	28.80	28.30	8	4,753	0.17%
2022/02/16	3	28.60	4	28.58	28.40	-1	4,798	-0.02%
2022/02/15	1.1	28.56	9	28.68	28.45	-7.9	4,925	-0.16%
2022/02/14	3	29.08	1	28.85	28.85	2	5,215	0.04%
2022/02/11	1	29.70	5	29.59	29.50	-4	5,276	-0.08%
2022/02/10	1	29.45	3	29.80	29.60	-2	5,740	-0.03%
2022/02/09	1.1	29.55	7	29.69	29.60	-5.9	6,148	-0.10%
2022/02/08	2	29.20	9	29.43	29.60	-7	6,130	-0.11%
2022/02/07	5	28.95	32	28.50	29.20	-27	6,162	-0.44%
2022/01/26	2	27.40	0	0.00	27.40	2	6,251	0.03%
2022/01/25	15	27.76	12	28.05	27.50	3	6,311	0.05%
2022/01/24	27	27.79	17	27.45	27.90	10	6,324	0.16%
2022/01/21	14	28.39	17.5	28.65	28.05	-3.5	6,365	-0.05%
2022/01/20	15	28.46	19	28.33	28.45	-4	6,290	-0.06%
2022/01/19	24	27.57	20	27.50	27.40	4	6,150	0.07%
2022/01/18	6	28.14	1	28.25	27.85	5	6,171	0.08%
2022/01/17	0	27.85	0	0.00	27.95	0	6,214	0.00%
2022/01/14	5	28.15	1	28.15	28.05	4	6,432	0.06%
2022/01/13	20	28.96	8.3	28.84	28.70	11.7	6,562	0.18%
2022/01/12	8	28.03	54	28.03	28.00	-46	6,532	-0.70%
2022/01/11	5	27.85	11	27.97	27.80	-6	6,564	-0.09%
2022/01/10	1	28.30	0	28.50	28.35	1	6,558	0.02%
2022/01/07	4	28.79	19	28.50	28.50	-15	6,545	-0.23%
2022/01/06	6.2	28.95	0	0.00	28.95	6.2	6,566	0.09%
2022/01/05	0	0.00	22	29.25	29.15	-22	6,598	-0.33%
2022/01/04	2	29.15	0	0.00	29.20	2	6,651	0.03%
2022/01/03	9	29.47	8	29.31	29.30	1	6,683	0.01%
2021/12/30	3	29.88	0	0.00	29.65	3	6,713	0.04%
2021/12/28	2	29.78	2	30.10	29.75	0	6,822	0.00%
2021/12/27	19	30.16	0	0.00	30.00	19	6,914	0.27%
2021/12/24	1	30.70	0	0.00	30.45	1	6,956	0.01%
2021/12/23	3	31.05	5	30.99	30.95	-2	6,986	-0.03%
2021/12/22	2	31.28	4	31.25	31.25	-2	7,020	-0.03%
2021/12/21	12	30.42	18	30.72	31.50	-6	7,022	-0.09%
2021/12/20	7	31.16	25	31.23	30.90	-18	6,968	-0.26%
2021/12/17	12	30.48	88.1	30.48	30.40	-76.1	6,808	-1.12%
2021/12/16	43	29.71	0	0.00	29.60	43	6,768	0.64%
2021/12/15	0	0.00	3	30.00	29.85	-3	6,855	-0.04%
2021/12/14	7.1	30.16	0	0.00	29.85	7.1	6,881	0.10%
2021/12/13	9	30.20	35	30.99	31.00	-26	6,895	-0.38%
2021/12/10	34	30.39	2	30.35	30.25	32	6,891	0.46%
2021/12/09	3	31.15	8	31.21	30.85	-5	7,146	-0.07%
2021/12/08	65	31.66	85	31.85	31.35	-20	7,451	-0.27%
2021/12/07	8.2	31.39	80	31.46	31.40	-71.8	7,517	-0.96%
2021/12/06	10	30.90	12.1	30.86	30.75	-2.1	7,532	-0.03%
2021/12/03	12	30.74	0	0.00	30.70	12	7,670	0.16%
2021/12/02	100	30.58	7	30.49	30.55	93	7,799	1.19%
2021/12/01	4	30.24	12	30.44	30.55	-8	7,939	-0.10%
2021/11/30	0	0.00	1.1	30.20	30.50	-1.1	8,103	-0.01%
2021/11/29	45	29.21	46	29.62	30.00	-1	8,241	-0.01%
2021/11/26	10	30.34	5	30.70	30.00	5	8,586	0.06%
2021/11/25	5.1	31.23	16	30.80	30.55	-10.9	9,167	-0.12%
2021/11/24	9	30.59	108	30.76	30.25	-99	9,347	-1.06%	大賣/
2021/11/23	97	30.02	9	30.13	29.65	88	9,585	0.92%
2021/11/22	36	29.02	46.2	29.34	29.20	-10.2	9,805	-0.10%
2021/11/19	4	28.85	8.8	28.93	28.80	-4.8	9,860	-0.05%
2021/11/18	11.2	29.67	16.4	29.64	29.40	-5.2	9,985	-0.05%
2021/11/17	14	29.75	235	30.12	29.75	-221	10,157	-2.18%	大賣/鉅額交易
2021/11/16	12	30.10	5	29.79	29.80	7	10,323	0.07%
2021/11/15	62	30.85	39	31.16	30.55	23	10,411	0.22%
2021/11/12	24	30.90	6	31.10	31.50	18	10,625	0.17%
2021/11/11	68.2	32.13	53.2	32.65	31.40	15	10,678	0.14%
2021/11/10	13	30.83	5	30.90	30.75	8	10,475	0.08%
2021/11/09	95	31.16	58	31.99	31.70	37	10,575	0.35%
2021/11/08	19	31.19	40.5	30.98	31.75	-21.5	10,343	-0.21%
2021/11/05	29	29.07	12	28.91	28.90	17	10,300	0.17%
2021/11/04	27	29.56	52	29.28	29.35	-25	10,487	-0.24%
2021/11/03	1	28.15	37	29.00	29.00	-36	10,656	-0.34%
2021/11/02	18.1	28.23	5	28.90	27.65	13.1	10,916	0.12%
2021/11/01	18	28.55	9	28.86	28.30	9	11,313	0.08%
2021/10/29	18	28.07	11	28.50	28.55	7	11,607	0.06%
2021/10/28	8	28.54	12	28.54	28.45	-4	11,730	-0.03%
2021/10/27	3	28.60	4	28.76	28.60	-1	12,002	-0.01%
2021/10/26	11	29.06	12	29.25	28.90	-1	12,742	-0.01%
2021/10/25	0	0.00	6	28.98	29.10	-6	13,660	-0.04%
2021/10/22	93	29.05	21	28.91	28.50	72	14,604	0.49%
2021/10/21	55	30.86	207	30.44	31.05	-152	14,967	-1.02%	大賣/鉅額交易
2021/10/20	32	29.78	24	30.04	29.15	8	15,438	0.05%
2021/10/19	4	29.95	51	29.94	29.80	-47	16,464	-0.29%
2021/10/18	35	29.37	28	29.96	29.00	7	17,515	0.04%
2021/10/15	15	29.22	17	29.37	29.40	-2	19,824	-0.01%
2021/10/14	5.1	28.26	23	28.95	29.05	-17.9	22,624	-0.08%
2021/10/13	10	28.83	17.3	28.89	28.45	-7.3	23,048	-0.03%
2021/10/12	9	29.68	26	30.00	28.80	-17	23,945	-0.07%
2021/10/08	55	29.92	17	30.51	29.60	38	24,111	0.16%
2021/10/07	28	30.23	58	30.43	30.30	-30	24,307	-0.12%
2021/10/06	29.1	30.05	18	30.56	29.60	11.1	24,604	0.05%
2021/10/05	3	30.20	17	30.44	30.60	-14	24,978	-0.06%
2021/10/04	6	30.37	11	30.07	29.45	-5	25,171	-0.02%
2021/10/01	17	31.75	0	0.00	31.35	17	25,489	0.07%
2021/09/30	0	0.00	10	32.80	33.40	-10	25,520	-0.04%
2021/09/29	12	31.87	17	32.31	32.10	-5	25,581	-0.02%
2021/09/28	11	33.35	6.3	33.16	32.65	4.7	25,751	0.02%
2021/09/27	10	33.76	11	34.10	33.65	-1	25,971	0.00%
2021/09/24	4	34.03	3	34.15	33.90	1	28,025	0.00%
2021/09/23	29	33.64	36	33.71	33.80	-7	29,020	-0.02%
2021/09/22	40	33.81	28	34.11	33.40	12	29,056	0.04%
2021/09/17	14	35.95	37	35.94	36.25	-23	29,013	-0.08%
2021/09/16	22	36.30	20.1	36.45	35.85	1.9	29,113	0.01%
2021/09/15	4.1	36.08	11	36.22	36.25	-6.9	29,976	-0.02%
2021/09/14	84.2	36.42	4	36.13	36.60	80.2	30,527	0.26%
2021/09/13	43	37.49	65.3	37.09	37.70	-22.3	30,927	-0.07%
2021/09/10	67	36.15	44	36.46	35.85	23	30,720	0.07%
2021/09/09	20	34.90	29.1	35.17	35.65	-9.1	30,726	-0.03%
2021/09/08	27	35.51	37	35.45	34.65	-10	30,970	-0.03%
2021/09/07	16	35.48	27	35.54	35.50	-11	31,365	-0.04%
2021/09/06	50	36.80	45.4	36.94	36.35	4.6	31,588	0.01%
2021/09/03	42	36.87	52	36.73	36.15	-10	31,652	-0.03%
2021/09/02	31.1	36.78	53	36.73	36.35	-21.9	31,707	-0.07%
2021/09/01	93.4	38.46	91.5	38.31	37.80	1.9	31,736	0.01%
2021/08/31	115.5	37.64	82	37.34	38.00	33.5	31,788	0.11%	大買/
2021/08/30	67	35.81	30	36.26	36.00	37	31,800	0.12%
2021/08/27	113.6	36.22	14	36.01	35.60	99.6	32,781	0.30%	大買/
2021/08/26	29	35.48	53.1	37.07	37.85	-24.1	32,794	-0.07%
2021/08/25	13	34.12	14	34.40	34.45	-1	33,110	0.00%
2021/08/24	13	34.51	19	34.02	34.35	-6	33,173	-0.02%
2021/08/23	29	34.63	20	34.53	34.55	9	33,389	0.03%
2021/08/20	27	32.69	31	32.62	33.05	-4	33,475	-0.01%
2021/08/19	17.1	33.60	38	32.60	32.00	-21	33,545	-0.06%
2021/08/18	33	33.95	74.2	33.36	34.65	-41.2	33,422	-0.12%
2021/08/17	12	34.08	18.1	33.44	33.30	-6.1	33,210	-0.02%
2021/08/16	9.1	36.34	19.4	36.26	35.80	-10.3	33,105	-0.03%
2021/08/13	48.4	37.43	20	37.73	37.10	28.4	33,104	0.09%
2021/08/12	83	37.03	120	37.83	38.65	-37	33,123	-0.11%	大賣/
2021/08/11	124	36.25	132	36.81	36.60	-8	33,111	-0.02%	大買/大賣/
2021/08/10	38.1	37.51	24	37.69	37.50	14.1	32,846	0.04%
2021/08/09	30.1	39.36	28.2	39.13	38.70	1.9	32,733	0.01%
2021/08/06	77	38.83	191	38.78	38.45	-114	32,640	-0.35%	大賣/鉅額交易
2021/08/05	213.6	39.70	113	39.33	38.75	100.6	32,500	0.31%	大買/大賣/
2021/08/04	232.3	42.76	30	42.15	41.75	202.3	32,306	0.63%	大買/鉅額交易
2021/08/03	38.2	43.90	31.2	43.96	43.70	7	32,746	0.02%
2021/08/02	44	43.68	51	43.84	44.20	-7	33,032	-0.02%
2021/07/30	195.4	45.21	204.8	44.84	43.45	-9.4	33,468	-0.03%	大買/大賣/
2021/07/29	144.4	43.87	115.2	43.82	44.40	29.1	33,297	0.09%	大買/大賣/
2021/07/28	209.1	42.71	201.8	42.60	42.60	7.2	32,504	0.02%	大買/大賣/
2021/07/27	84.4	41.86	168.8	42.09	41.00	-84.4	31,739	-0.27%	大賣/
2021/07/26	100.2	44.51	81.1	44.54	43.80	19.1	31,543	0.06%
2021/07/23	191.4	44.28	230.3	44.32	44.50	-39	31,275	-0.12%	大買/大賣/
2021/07/22	268.6	44.37	358.3	44.65	41.80	-89.6	30,280	-0.30%	大買/大賣/
2021/07/21	544.3	49.52	462.5	49.43	44.85	81.8	29,275	0.28%	大買/大賣/
2021/07/20	589.3	46.19	473.2	46.32	49.00	116.1	27,045	0.43%	大買/大賣/鉅額交易
2021/07/19	16	42.43	42.2	43.78	44.60	-26.2	24,346	-0.11%
2021/07/16	237.5	41.00	81.2	40.78	40.55	156.3	24,443	0.64%	大買/鉅額交易
2021/07/15	37	38.19	27	38.49	39.25	10	23,694	0.04%
2021/07/14	46.5	35.92	21	36.65	35.70	25.5	23,756	0.11%
2021/07/13	116	40.42	38	40.36	39.65	78	23,855	0.33%	大買/
2021/07/12	54.1	43.35	57.1	43.39	44.05	-3	23,856	-0.01%
2021/07/09	26	38.95	42.1	39.47	40.05	-16.1	23,532	-0.07%
2021/07/08	69.2	37.25	63.1	38.97	39.90	6.1	23,410	0.03%
2021/07/07	13	36.50	16	37.23	36.45	-3	23,108	-0.01%
2021/07/06	9.2	36.89	40.1	37.33	37.90	-30.9	23,435	-0.13%
2021/07/05	31.5	38.02	38	38.27	37.30	-6.5	23,404	-0.03%
2021/07/02	85	36.96	52.4	36.86	37.50	32.6	23,550	0.14%
2021/07/01	381	38.66	298	38.30	37.50	83	23,315	0.36%	大買/大賣/
2021/06/30	168.1	37.34	38	37.34	37.40	130.1	21,264	0.61%	大買/鉅額交易
2021/06/29	4	34.00	15	34.00	34.00	-11	20,231	-0.05%
2021/06/28	1	30.95	2	30.95	30.95	-1	20,106	0.00%
2021/06/25	5	28.15	24.6	28.15	28.15	-19.6	20,018	-0.10%
2021/06/24	46	24.41	71	25.15	25.60	-25	19,874	-0.13%
2021/06/23	150.4	25.29	167.1	23.85	23.30	-16.7	18,929	-0.09%	大買/大賣/
2021/06/22	140	23.86	117	24.00	24.45	23	18,295	0.13%	大買/大賣/
2021/06/21	17.1	22.05	23	22.30	22.25	-5.9	17,558	-0.03%
2021/06/18	39.1	23.07	109	23.05	22.80	-69.9	17,396	-0.40%	大賣/
2021/06/17	122	24.24	122	23.79	23.65	0	17,110	0.00%	大買/大賣/
2021/06/16	234	24.33	227	24.35	23.80	7	16,744	0.04%	大買/大賣/
2021/06/15	80	23.84	86	23.68	24.00	-6	16,152	-0.04%
2021/06/11	52	23.01	63	23.10	23.10	-11	15,705	-0.07%
2021/06/10	69	21.92	84	22.38	22.70	-15	15,430	-0.10%
2021/06/09	46	22.74	67	22.85	22.85	-21	15,160	-0.14%
2021/06/08	99	23.00	111	23.12	23.00	-12	14,935	-0.08%	大賣/
2021/06/07	377	23.73	373	22.60	22.15	4	14,482	0.03%	大買/大賣/
2021/06/04	134	24.03	163	24.44	24.10	-29	13,797	-0.21%	大買/大賣/
2021/06/03	52	22.20	39	22.42	22.60	13	12,536	0.10%
2021/06/02	26	21.58	64	22.24	22.85	-38	12,092	-0.31%
2021/06/01	18	20.51	57	20.34	20.80	-39	11,434	-0.34%
2021/05/31	51	21.04	62	21.22	20.25	-11	11,310	-0.10%
2021/05/28	172	20.46	200.1	20.18	20.10	-28.1	10,913	-0.26%	大買/大賣/
2021/05/27	35	18.85	84	19.05	19.05	-49	10,607	-0.46%
2021/05/26	5	18.04	13	17.99	17.95	-8	10,338	-0.08%
2021/05/25	2	17.88	6	17.67	17.75	-4	10,295	-0.04%
2021/05/24	25	18.11	30	18.13	18.00	-5	10,240	-0.05%
2021/05/21	5	17.90	5	18.07	18.25	0	10,266	0.00%
2021/05/20	65	18.07	7	17.74	17.60	58	10,175	0.57%
2021/05/19	67	18.45	189	18.97	19.05	-122	9,961	-1.23%	大賣/鉅額交易
2021/05/18	20	16.57	28.3	16.88	17.35	-8.3	9,722	-0.08%
2021/05/17	7.3	15.81	5.2	15.87	15.80	2.1	9,586	0.02%
2021/05/14	23.7	18.08	58	17.69	17.55	-34.3	9,464	-0.36%
2021/05/13	39	18.72	42	18.76	18.35	-3	9,249	-0.03%
2021/05/12	37.1	21.02	16.5	21.31	20.35	20.7	8,951	0.23%
2021/05/11	83	23.01	121.2	23.28	22.60	-38.2	8,661	-0.44%	大賣/
2021/05/10	31	21.78	158.4	22.06	22.25	-127.4	7,879	-1.62%	大賣/鉅額交易
2021/05/07	394.6	19.69	218	19.92	20.25	176.6	7,408	2.38%	大買/大賣/鉅額交易
2021/05/06	22	19.45	121.5	19.67	19.90	-99.5	6,663	-1.49%	大賣/
2021/05/05	42	18.24	36	18.39	18.10	6	6,073	0.10%
2021/05/04	28.5	18.78	40	17.93	17.50	-11.5	5,920	-0.19%
2021/05/03	60	19.96	37	19.81	19.25	23	5,689	0.40%
2021/04/29	51.9	18.79	55	19.03	18.80	-3.1	5,292	-0.06%
2021/04/28	13.1	18.22	10	17.95	18.30	3.1	4,916	0.06%
2021/04/27	46	18.05	36	17.99	18.15	10	4,848	0.21%
2021/04/26	43	18.37	95	18.33	18.40	-52	4,744	-1.10%
2021/04/23	55	17.52	11	17.63	17.60	44	4,627	0.95%
2021/04/22	55	18.85	123.2	19.31	18.00	-68.2	4,518	-1.51%	大賣/
2021/04/21	55	17.98	31	18.30	18.20	24	3,948	0.61%
2021/04/20	290.2	18.20	22	18.55	18.50	268.2	3,754	7.14%	大買/鉅額交易
2021/04/19	33	18.04	67	18.60	18.70	-34	3,496	-0.97%
2021/04/16	4	16.79	143.2	17.00	17.00	-139.2	3,170	-4.39%	大賣/鉅額交易
2021/04/15	432	15.88	13	15.94	15.95	419	2,880	14.54%	大買/鉅額交易
2021/04/14	5	16.14	15	16.00	15.70	-10	2,821	-0.35%
2021/04/13	9	15.81	8	15.71	15.70	1	2,707	0.04%
2021/04/12	24	15.96	37.3	15.91	16.10	-13.3	2,641	-0.50%
2021/04/09	14	14.66	3	14.55	14.65	11	2,216	0.50%
2021/04/08	72	14.81	60.3	15.09	15.10	11.7	2,143	0.55%
2021/04/07	6	13.88	7	13.95	14.00	-1	1,926	-0.05%
2021/04/06	0	13.90	1	13.85	13.85	-1	1,959	-0.05%
2021/03/31	0	0.00	0.2	13.35	13.40	-0.2	1,971	-0.01%
2021/03/30	0	0.00	3	13.35	13.35	-3	2,053	-0.15%
2021/03/29	2	13.50	1	13.45	13.45	1	2,109	0.05%
2021/03/23	0	14.00	0	0.00	13.20	0	2,790	0.00%
2021/03/19	0.1	13.30	0	0.00	13.05	0.1	3,095	0.00%
2021/03/18	0	13.33	0	0.00	13.30	0	3,176	0.00%
2021/03/16	1.1	13.36	0	0.00	13.30	1.1	3,403	0.03%
2021/03/15	2	13.50	0	0.00	13.45	2	3,512	0.06%
2021/03/10	0.2	14.00	0	0.00	13.60	0.2	3,827	0.01%
2021/03/08	1	13.80	0	0.00	13.85	1	3,799	0.03%
2021/03/05	0	0.00	3	13.72	13.65	-3	3,823	-0.08%
2021/03/04	3	14.18	0	14.05	13.95	3	3,877	0.08%
2021/03/02	1	13.80	0	0.00	13.70	1	3,855	0.03%
2021/02/26	0	0.00	1	14.30	14.05	-1	3,845	-0.03%
2021/02/25	0	0.00	2	14.00	14.00	-2	3,800	-0.05%
2021/02/24	3	13.87	0	0.00	13.95	3	3,792	0.08%
2021/02/23	4	14.39	3	14.38	14.35	1	3,757	0.03%
2021/02/22	0.1	13.90	14	13.72	13.85	-13.9	3,630	-0.38%
2021/02/19	1	13.30	0	13.15	13.30	1	3,591	0.03%
2021/02/18	0	13.20	0	0.00	13.20	0	3,587	0.00%
2021/02/17	0	0.00	0.8	12.60	12.75	-0.8	3,567	-0.02%
2021/02/05	0.8	12.25	0	0.00	12.10	0.8	3,557	0.02%
2021/02/02	0	0.00	30	12.30	12.30	-30	3,551	-0.84%
2021/02/01	1	12.15	0	0.00	12.15	1	3,545	0.03%
2021/01/29	0	12.40	1	12.40	12.05	-1	3,535	-0.03%
2021/01/28	0	0.00	9	12.20	12.25	-9	3,522	-0.26%
2021/01/26	0	13.45	0	0.00	12.55	0	3,507	0.00%
2021/01/25	0.1	12.85	10	12.80	13.05	-9.9	3,482	-0.28%
2021/01/22	0	0.00	10	12.25	12.75	-10	3,469	-0.29%
2021/01/21	0	0.00	22	12.39	12.45	-22	3,452	-0.64%
2021/01/20	2	12.35	1	12.45	12.25	1	3,442	0.03%
2021/01/19	0	12.80	0	0.00	12.85	0	3,410	0.00%
2021/01/18	1	12.50	18	12.84	12.85	-17	3,392	-0.50%
2021/01/15	2.1	12.85	7	12.90	12.95	-4.9	3,367	-0.15%
2021/01/14	10	13.40	0	0.00	13.30	10	3,330	0.30%
2021/01/12	25	13.44	6	13.27	13.10	19	3,292	0.58%
2021/01/11	3	13.93	10	13.85	13.90	-7	3,235	-0.22%
2021/01/08	35	14.50	0	0.00	14.25	35	3,207	1.09%
2021/01/07	0.1	14.30	1	14.30	14.45	-0.9	3,132	-0.03%
2021/01/06	11	14.46	0	0.00	14.05	11	3,079	0.36%
2021/01/05	84	14.68	7	14.71	14.70	77	3,008	2.56%
2021/01/04	13	14.55	11.1	14.51	14.50	1.9	2,906	0.06%
2020/12/31	6	14.50	10	14.83	14.50	-4	2,866	-0.14%
2020/12/30	4.1	14.70	30.4	14.65	14.55	-26.3	2,822	-0.93%
2020/12/29	2	14.05	14	14.13	14.10	-12	2,649	-0.45%
2020/12/28	6	13.78	27.5	13.78	13.75	-21.5	2,574	-0.83%
2020/12/25	17	14.04	3	13.97	14.00	14	2,540	0.55%
2020/12/24	22	14.35	3	14.20	14.10	19	2,489	0.76%
2020/12/23	9	13.77	18	13.76	14.05	-9	2,398	-0.38%
2020/12/22	60.1	15.07	34	14.92	14.00	26.1	2,337	1.12%
2020/12/21	51	14.81	85	15.00	14.90	-34	2,107	-1.61%
2020/12/18	3	14.00	2	14.15	14.25	1	1,837	0.05%
2020/12/17	52	14.36	4	14.69	14.10	48	1,784	2.69%
2020/12/16	0	0.00	57.1	13.99	13.90	-57.1	1,615	-3.53%
2020/12/15	1	13.95	8	14.24	13.90	-7	1,535	-0.46%
2020/12/14	4	13.28	4	13.65	13.60	0	1,288	0.00%
2020/12/11	0	0.00	5	13.25	13.00	-5	1,200	-0.42%
2020/12/10	43	13.52	33	13.60	13.20	10	1,127	0.89%
2020/12/09	24	13.11	0.5	13.20	13.20	23.6	958	2.46%
2020/12/08	30.5	13.31	9	13.35	13.35	21.5	843	2.54%
2020/12/07	3	12.15	4	12.13	12.15	-1	527	-0.19%
2020/12/02	0	0.00	1	11.85	11.85	-1	530	-0.19%
2020/12/01	70	12.06	0	0.00	12.00	70	517	13.52%
2020/11/30	0	0.00	5	11.85	12.15	-5	468	-1.07%
2020/11/27	5	11.40	0	0.00	11.35	5	384	1.30%
2020/11/19	0	0.00	1	10.55	10.50	-1	309	-0.32%
2020/11/18	0	0.00	3	10.60	10.55	-3	303	-0.99%
2020/11/17	0	0.00	1	10.65	10.60	-1	301	-0.33%
2020/11/10	0	0.00	0.3	10.50	10.50	-0.3	298	-0.10%
2020/11/02	0.1	10.05	0.7	10.05	10.25	-0.6	302	-0.20%
2020/10/28	0	0.00	0	10.35	10.40	0	304	0.00%
2020/10/27	0	0.00	0.1	10.35	10.35	-0.1	301	-0.04%
2020/10/26	0.2	10.00	0	0.00	10.35	0.2	303	0.05%
2020/10/20	1	10.20	0	0.00	10.20	1	312	0.32%
2020/10/19	0	10.15	0	0.00	10.25	0	317	0.00%
2020/09/10	0	0.00	0.5	10.55	10.55	-0.5	380	-0.12%
2020/09/07	0	0.00	4	11.15	11.10	-4	368	-1.09%
2020/08/31	0	0.00	2	10.60	10.55	-2	355	-0.56%
2020/08/24	0	0.00	15	9.99	9.99	-15	335	-4.48%
2020/08/19	0	0.00	2	10.10	10.10	-2	333	-0.60%
2020/07/30	2	9.95	0	0.00	9.99	2	346	0.58%
2020/07/29	2	9.94	0	0.00	9.99	2	349	0.57%
2020/07/17	2	10.70	0	0.00	10.70	2	362	0.55%
2020/07/08	0	0.00	2	10.70	10.75	-2	369	-0.54%
2020/07/06	0	0.00	10	10.75	10.80	-10	377	-2.65%
2020/07/01	2	10.85	0	0.00	10.80	2	373	0.54%
2020/06/16	0	0.00	5	10.60	10.60	-5	372	-1.34%
2020/06/12	5	10.35	0	0.00	10.45	5	381	1.31%
2020/06/11	2	10.50	0	0.00	10.50	2	384	0.52%
2020/06/09	0	0.00	5	10.85	10.85	-5	390	-1.28%
2020/06/03	0	0.00	20	10.41	10.40	-20	389	-5.14%
2020/06/02	0	0.00	2	10.30	10.30	-2	391	-0.51%
2020/05/28	0	0.00	2	10.40	10.30	-2	389	-0.51%
2020/05/26	1	10.15	4	10.20	10.20	-3	391	-0.77%
2020/05/25	0	0.00	1	10.20	10.20	-1	392	-0.25%
2020/05/22	5	10.10	0	0.00	10.10	5	395	1.26%
2020/05/21	0	0.00	2	10.35	10.40	-2	392	-0.51%
2020/05/20	0	0.00	5	10.18	10.20	-5	392	-1.27%
2020/05/15	27	10.06	0	0.00	10.10	27	396	6.81%
2020/04/22	0	0.00	0.6	9.80	9.88	-0.6	387	-0.16%
2020/04/21	2	9.85	0	0.00	9.83	2	382	0.52%
2020/04/14	0.1	10.00	0	0.00	10.05	0.1	363	0.01%
2020/04/09	0	0.00	5	9.89	9.89	-5	353	-1.41%
2020/04/06	0	0.00	0.1	9.64	9.64	-0.1	355	-0.01%
2020/03/31	2	9.67	0	0.00	9.69	2	352	0.57%
2020/03/27	3	9.73	0	0.00	9.71	3	346	0.87%
2020/03/24	5	9.32	0	0.00	9.26	5	326	1.53%
2020/03/20	0	0.00	4	9.55	9.45	-4	318	-1.26%
2020/03/18	4	9.42	0	0.00	9.48	4	296	1.35%
2020/03/17	0	0.00	0.1	9.40	9.43	-0.1	296	-0.03%
2020/03/16	0	0.00	1	9.40	9.40	-1	289	-0.35%
2020/03/06	2	10.80	0	0.00	10.80	2	259	0.77%
2020/02/25	1	11.10	0	0.00	11.10	1	257	0.39%
2020/02/18	2	11.20	0	0.00	11.25	2	265	0.75%
2020/02/11	3	11.40	0	0.00	11.40	3	286	1.05%
2020/01/09	10	12.25	0	0.00	12.20	10	293	3.40%
2019/12/18	0	0.00	6	12.25	12.20	-6	344	-1.74%
2019/12/11	2	11.90	0	0.00	12.00	2	361	0.55%
2019/11/26	2	12.20	0	0.00	12.30	2	696	0.29%
2019/11/21	1	12.30	0	0.00	12.30	1	691	0.14%
2019/11/15	3	12.15	0	0.00	12.20	3	708	0.42%
2019/11/14	5	12.33	0	0.00	12.30	5	700	0.71%
2019/11/13	0	12.45	0	0.00	12.45	0	698	0.00%
2019/11/06	2	12.75	0	0.00	12.75	2	722	0.28%
2019/10/23	0	0.00	1	12.85	12.80	-1	708	-0.14%
2019/10/03	2	13.10	0	0.00	13.15	2	789	0.25%
2019/10/02	0	0.00	1	13.20	13.05	-1	792	-0.13%
2019/09/18	0	0.00	0.1	13.50	13.45	-0.1	782	-0.01%
2019/09/11	0	0.00	1	13.50	13.45	-1	763	-0.13%
2019/09/10	2	13.45	0	0.00	13.60	2	758	0.26%
2019/09/06	2	13.45	0	0.00	13.45	2	740	0.27%
2019/09/05	4	13.65	0	0.00	13.55	4	726	0.55%
2019/09/03	9	13.88	1	13.85	14.00	8	655	1.22%
2019/09/02	3	13.92	7	13.91	13.85	-4	580	-0.69%
2019/08/01	0	0.00	5	12.70	12.70	-5	422	-1.18%
2019/07/22	1	13.20	1	13.00	13.00	0	433	0.00%
2019/07/19	0	0.00	5	13.10	13.10	-5	423	-1.18%
2019/07/18	2	12.55	0	0.00	12.75	2	393	0.51%
2019/07/17	5	12.55	0	0.00	12.55	5	389	1.29%
2019/07/16	3	13.40	4	13.40	13.40	-1	373	-0.27%
2019/07/09	0	0.00	40	13.40	13.40	-40	369	-10.81%
2019/07/01	0	0.00	68	13.20	13.20	-68	390	-17.42%
2019/06/25	10	12.80	0	0.00	12.80	10	397	2.52%
2019/06/24	0	0.00	1	12.80	12.85	-1	408	-0.24%
2019/06/14	1	12.65	0	0.00	12.70	1	486	0.21%
2019/06/11	5	12.80	0	0.00	12.75	5	532	0.94%
2019/06/03	10	12.85	0	0.00	12.90	10	581	1.72%
2019/05/20	3	12.70	0	0.00	12.75	3	686	0.44%
2019/05/17	1	12.80	0	0.00	12.70	1	684	0.15%
2019/05/16	1	12.85	0	0.00	12.85	1	687	0.15%
2019/05/14	3	12.67	0	0.00	12.70	3	694	0.43%
2019/05/13	22	12.82	4	12.85	12.70	18	695	2.59%
2019/05/10	27	13.25	1	13.15	13.10	26	696	3.73%
2019/05/09	4	13.45	14	13.41	13.35	-10	685	-1.46%
2019/05/08	4	13.80	0	0.00	13.85	4	664	0.60%
2019/04/25	1	14.05	2	14.10	14.10	-1	636	-0.16%
2019/04/22	2	13.95	2	14.00	13.95	0	637	0.00%
2019/04/19	5	13.95	0	0.00	13.90	5	636	0.79%
2019/04/18	15	14.05	0	0.00	14.05	15	630	2.38%
2019/04/17	5	14.05	0	0.00	14.05	5	627	0.80%
2019/04/16	5	14.05	0	0.00	14.10	5	623	0.80%
2019/04/15	10	14.10	0	0.00	14.10	10	618	1.62%
2019/03/29	3	14.20	0	0.00	14.25	3	574	0.52%
2019/03/27	0	0.00	2	14.30	14.20	-2	572	-0.35%
2019/03/22	0	0.00	10	14.35	14.35	-10	543	-1.84%
2019/03/20	10	14.60	0	0.00	14.60	10	513	1.95%
2019/03/18	0	0.00	3	14.50	14.50	-3	483	-0.62%
2019/03/13	0	0.00	6	14.21	14.25	-6	451	-1.33%
2019/03/12	0	14.25	0	0.00	14.20	0	453	0.00%
2019/03/07	0	0.00	2	14.35	14.20	-2	451	-0.44%
2019/03/06	1	14.45	1	14.40	14.45	0	441	0.00%
2019/03/05	0	0.00	3	14.20	14.25	-3	420	-0.71%
2019/03/04	0	0.00	2	14.10	14.10	-2	410	-0.49%
2019/02/21	0	0.00	3	13.50	13.60	-3	365	-0.82%
2019/02/20	0	0.00	2	13.35	13.40	-2	361	-0.55%
2019/01/29	2	12.80	0	0.00	12.80	2	424	0.47%
2019/01/04	2	12.25	0	0.00	12.30	2	538	0.37%
2018/11/30	0	0.00	2	13.10	13.10	-2	642	-0.31%
2018/11/15	6	13.00	0	0.00	13.20	6	651	0.92%
2018/11/13	4	13.00	0	0.00	13.00	4	634	0.63%
2018/11/12	0	0.00	6	13.10	13.05	-6	629	-0.95%
2018/11/09	6	12.60	0	0.00	12.70	6	606	0.99%
2018/11/05	2	12.00	0	0.00	12.00	2	678	0.29%
2018/10/22	0	0.00	1	12.65	12.80	-1	632	-0.16%
2018/10/19	10	12.75	0	0.00	12.60	10	629	1.59%
2018/10/11	0	0.00	1	12.95	12.80	-1	655	-0.15%
2018/10/09	2	14.10	0	0.00	14.15	2	639	0.31%
2018/10/05	2	14.30	0	0.00	14.20	2	644	0.31%
2018/09/28	0	0.00	1	14.90	14.75	-1	655	-0.15%
2018/09/27	0	0.00	3	14.93	14.95	-3	650	-0.46%
2018/09/20	3	15.10	6	14.83	14.65	-3	638	-0.47%
2018/09/07	2	14.25	0	0.00	14.30	2	640	0.31%
2018/09/03	3	14.50	0	0.00	14.50	3	689	0.44%
2018/08/31	1	14.75	0	0.00	14.80	1	684	0.15%
2018/08/29	0	0.00	2	14.90	14.85	-2	708	-0.28%
2018/08/28	6	14.80	0	0.00	14.80	6	727	0.82%
2018/08/24	3	14.95	0	0.00	15.00	3	776	0.39%
2018/08/17	1	14.85	0	0.00	14.70	1	803	0.12%
2018/08/16	0	0.00	2	14.85	14.80	-2	802	-0.25%
2018/08/15	1	14.75	0	0.00	15.00	1	791	0.13%
2018/08/14	0	0.00	5	14.75	14.80	-5	767	-0.65%
2018/08/13	5	14.60	0	0.00	14.45	5	775	0.64%
2018/08/10	0	0.00	5	14.85	14.75	-5	783	-0.64%
2018/08/02	2	14.10	0	0.00	14.15	2	806	0.25%
2018/07/30	5	14.20	0	0.00	14.05	5	812	0.62%
2018/07/27	2	14.28	0	0.00	14.20	2	811	0.25%
2018/07/23	0	0.00	4	14.20	14.20	-4	841	-0.48%
2018/07/19	3	15.60	0	0.00	15.60	3	850	0.35%
2018/07/06	0	15.20	1	15.30	15.20	-1	1,138	-0.09%
2018/07/04	0	0.00	2	15.45	15.45	-2	1,170	-0.17%
2018/06/28	0	0.00	3	15.70	15.60	-3	1,259	-0.24%
2018/06/27	0	0.00	1	15.70	15.45	-1	1,264	-0.08%
2018/06/26	13	15.57	0	0.00	15.60	13	1,263	1.03%
2018/06/25	0	0.00	4	15.85	15.85	-4	1,248	-0.32%
2018/06/22	5	15.80	0	0.00	15.95	5	1,277	0.39%
2018/06/20	1	15.75	0	0.00	15.85	1	1,323	0.08%
2018/06/15	2	16.30	0	0.00	16.15	2	1,319	0.15%
2018/06/14	4	16.20	0	0.00	16.15	4	1,322	0.30%
2018/06/13	0	0.00	6	16.33	16.25	-6	1,318	-0.45%
2018/06/08	0	0.00	5	16.21	16.15	-5	1,298	-0.39%
2018/06/05	1	16.55	0	0.00	16.30	1	1,305	0.08%
2018/06/04	0	0.00	1	16.30	16.35	-1	1,295	-0.08%
2018/06/01	0	0.00	1	16.00	16.05	-1	1,266	-0.08%
2018/05/31	2	15.75	0	0.00	15.75	2	1,259	0.16%
2018/05/30	27	15.60	0	0.00	15.70	27	1,307	2.06%
2018/05/29	1	15.70	0	0.00	15.75	1	1,341	0.07%
2018/05/28	5	15.80	0	0.00	15.90	5	1,466	0.34%
2018/05/22	0	0.00	3	16.37	16.30	-3	1,582	-0.19%
2018/05/21	10	16.40	10	16.45	16.45	0	1,590	0.00%
2018/05/16	2	15.83	0	0.00	15.75	2	1,572	0.13%
2018/05/14	6	15.85	0	0.00	15.80	6	1,648	0.36%
2018/05/11	2	15.85	0	0.00	15.85	2	1,658	0.12%
2018/05/04	0	0.00	0.1	15.95	15.90	-0.1	1,823	-0.01%
2018/04/24	0	0.00	2	16.70	16.35	-2	1,903	-0.11%
2018/04/23	0	0.00	1	17.10	17.10	-1	1,858	-0.05%
2018/04/19	7	16.59	5	16.75	16.35	2	1,749	0.11%
2018/04/18	5	15.55	0	0.00	15.60	5	1,677	0.30%
2018/04/09	5	15.85	0	0.00	15.85	5	2,002	0.25%
2018/03/27	0	0.00	1	15.90	15.95	-1	2,050	-0.05%
2018/03/23	1	15.45	0	0.00	15.35	1	2,006	0.05%
2018/03/19	5	16.10	10	16.05	16.05	-5	1,976	-0.25%
2018/03/07	0	0.00	2	16.35	16.25	-2	1,946	-0.10%
2018/03/05	2	16.83	0	0.00	16.30	2	1,962	0.10%
2018/03/02	10	17.25	0	0.00	17.10	10	1,912	0.52%
2018/03/01	0	0.00	5	17.55	17.60	-5	1,879	-0.27%
2018/02/23	0	0.00	6	16.75	16.45	-6	1,674	-0.36%
2018/02/06	6	16.05	0	0.00	15.35	6	1,647	0.36%
2018/01/30	15	16.80	18	16.85	16.55	-3	1,747	-0.17%
2018/01/29	3	16.90	6	17.00	16.90	-3	1,771	-0.17%
2018/01/26	0	0.00	1	16.70	16.45	-1	1,786	-0.06%
2018/01/22	0	0.00	28	15.71	15.75	-28	2,440	-1.15%
2018/01/11	1	16.85	2	17.18	16.85	-1	2,488	-0.04%
2018/01/09	15	16.60	0	0.00	16.30	15	2,340	0.64%
2018/01/05	10	16.35	35	16.37	16.30	-25	2,389	-1.05%
2018/01/04	23	16.10	0	0.00	15.95	23	2,322	0.99%
2018/01/03	1	16.25	0	0.00	16.10	1	2,320	0.04%
2018/01/02	0	0.00	1	16.40	16.20	-1	2,311	-0.04%