矽統 (2363)-元大-大益券商分點個股進出

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

矽統

(2363)

可現股當沖

股價
61.9
漲跌
▼6.7
漲幅
-9.77%
成交量
120,160張
產業
上市半導體類股
765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

矽統 (2363)籌碼相關－元大-大益券商分點個股進出

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-大益券商分點個股進出
元大-大益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
2024/04/29	298.3	66.81	74	63.32	61.90	224.3	31,505	0.71%	大買/鉅額交易
2024/04/26	24.1	70.91	14	75.48	68.60	10.1	29,997	0.03%
2024/04/25	11	71.82	166.9	71.33	72.60	-155.8	29,657	-0.53%	大賣/鉅額交易
2024/04/24	9	67.13	23	67.39	70.00	-14	29,439	-0.05%
2024/04/23	13	62.36	2.1	62.12	64.50	11	29,290	0.04%
2024/04/22	30	63.73	7.7	65.79	63.20	22.3	29,103	0.08%
2024/04/19	47.5	66.06	12.7	66.40	68.20	34.8	28,760	0.12%
2024/04/18	31.5	71.27	13.5	71.27	69.20	18	28,176	0.06%
2024/04/17	18.5	67.54	45.6	67.44	68.90	-27.1	27,846	-0.10%
2024/04/16	61.1	60.55	29.2	62.03	63.00	31.9	27,594	0.12%
2024/04/15	19	61.24	27.1	60.70	62.00	-8.1	27,808	-0.03%
2024/04/12	299.8	61.33	286.3	62.13	61.40	13.6	27,415	0.05%	大買/大賣/
2024/04/11	72.2	54.28	129.5	56.82	58.50	-57.3	22,059	-0.26%	大賣/
2024/04/10	77.2	51.02	201.8	50.81	53.20	-124.6	19,819	-0.63%	大賣/鉅額交易
2024/04/09	260.6	50.02	150.9	50.21	50.60	109.7	17,036	0.64%	大買/大賣/鉅額交易
2024/04/08	50	46.05	19.9	46.05	46.05	30.2	14,346	0.21%
2024/04/03	5	41.90	69.3	41.90	41.90	-64.3	14,281	-0.45%
2024/04/02	8	38.08	0	0.00	38.10	8	14,273	0.06%
2024/04/01	2	38.58	13.2	38.43	38.50	-11.2	14,494	-0.08%
2024/03/29	15.1	37.70	1	37.75	37.85	14.1	14,588	0.10%
2024/03/28	29.1	37.68	1	37.55	37.50	28.1	14,715	0.19%
2024/03/27	12.3	38.39	1.6	38.42	38.15	10.6	14,831	0.07%
2024/03/26	4	39.54	5	39.13	38.75	-1	15,002	-0.01%
2024/03/25	7	39.98	5	39.85	39.65	2	15,320	0.01%
2024/03/22	35	40.18	3.2	40.13	40.20	31.8	15,669	0.20%
2024/03/21	6	39.03	13	39.52	39.60	-7	16,151	-0.04%
2024/03/20	17	38.87	23	39.02	38.60	-6	19,825	-0.03%
2024/03/19	5.2	39.14	0.2	39.48	39.00	5	22,951	0.02%
2024/03/18	5.3	38.81	11	39.09	39.35	-5.8	23,371	-0.02%
2024/03/15	7.1	39.14	5	39.08	39.00	2.1	23,636	0.01%
2024/03/14	22.1	39.88	2	39.83	39.45	20.1	23,890	0.08%
2024/03/13	13	40.71	11	40.75	40.55	2	24,017	0.01%
2024/03/12	9	41.27	3	41.32	41.50	6	24,233	0.02%
2024/03/11	10	40.62	1.4	40.57	40.70	8.6	24,409	0.04%
2024/03/08	12.2	41.20	8.5	41.02	40.65	3.7	24,725	0.02%
2024/03/07	35.2	42.46	6.6	42.18	41.65	28.7	25,018	0.11%
2024/03/06	17.1	43.31	4	43.29	43.00	13.1	25,327	0.05%
2024/03/05	1	43.75	0.2	43.65	43.60	0.8	25,794	0.00%
2024/03/04	103	44.31	61.2	44.47	43.35	41.8	26,196	0.16%	大買/
2024/03/01	34	43.88	18.1	43.72	43.60	15.9	26,463	0.06%
2024/02/29	50.2	43.12	9.2	43.11	43.05	41	26,553	0.15%
2024/02/27	161.5	46.81	184.4	44.75	43.80	-22.9	26,962	-0.09%	大買/大賣/
2024/02/26	12.3	45.05	60	44.97	45.85	-47.8	26,527	-0.18%
2024/02/23	19	43.16	108	43.00	42.70	-89	27,032	-0.33%	大賣/
2024/02/22	9	44.55	1.2	44.09	44.00	7.8	27,709	0.03%
2024/02/21	4	44.48	0	0.00	44.00	4	28,781	0.01%
2024/02/20	17	43.99	2	44.10	43.50	15	29,589	0.05%
2024/02/19	6	44.80	26	44.54	44.30	-20	30,259	-0.07%
2024/02/16	143	45.60	18	44.59	44.95	125	31,962	0.39%	大買/鉅額交易
2024/02/15	12.2	43.46	15.5	43.57	43.70	-3.3	32,241	-0.01%
2024/02/05	2.1	41.07	0	0.00	40.85	2.1	32,947	0.01%
2024/02/02	3	42.10	3	42.35	41.70	0	34,557	0.00%
2024/02/01	16.2	42.56	9.1	42.57	42.70	7.1	36,936	0.02%
2024/01/31	15.1	41.51	0	0.00	41.40	15.1	38,751	0.04%
2024/01/30	3	41.83	9.1	41.85	41.85	-6.1	39,939	-0.02%
2024/01/29	2	42.33	1	42.25	42.30	1	41,821	0.00%
2024/01/26	3.4	43.11	0	0.00	42.15	3.4	45,394	0.01%
2024/01/24	1	43.85	2	43.60	43.35	-1	46,101	0.00%
2024/01/23	9	44.39	3	43.85	43.85	6	46,247	0.01%
2024/01/22	17	43.89	21.1	43.55	44.15	-4.1	46,243	-0.01%
2024/01/19	0	0.00	4	41.80	42.25	-4	46,066	-0.01%
2024/01/18	3	41.35	4	41.90	41.30	-1	46,109	0.00%
2024/01/17	25	42.30	67	42.49	42.25	-42	46,249	-0.09%
2024/01/16	7.1	41.81	12	41.85	41.65	-4.9	46,486	-0.01%
2024/01/15	6	42.53	4	42.58	42.50	2	46,682	0.00%
2024/01/12	29.1	43.01	21	42.74	42.55	8.1	47,017	0.02%
2024/01/11	5	43.53	10	43.06	43.65	-5	47,501	-0.01%
2024/01/10	40.2	42.05	66	41.92	43.20	-25.8	48,193	-0.05%
2024/01/09	92.1	42.49	86.9	42.27	41.60	5.2	52,678	0.01%
2024/01/08	21.1	45.59	20	45.08	44.80	1.1	55,091	0.00%
2024/01/05	27.2	45.96	26	45.27	45.25	1.2	60,292	0.00%
2024/01/04	29.1	46.55	27	45.75	45.70	2.1	63,654	0.00%
2024/01/03	14	46.56	22.5	46.58	46.65	-8.5	65,226	-0.01%
2024/01/02	2.8	45.22	3	45.15	45.15	-0.2	65,954	0.00%
2023/12/29	13.3	45.53	57	45.57	45.60	-43.7	66,789	-0.07%
2023/12/28	33.5	46.49	61	45.91	45.65	-27.5	67,321	-0.04%
2023/12/27	16.2	46.66	12	46.73	46.35	4.2	67,758	0.01%
2023/12/26	5.1	45.91	4	46.08	45.85	1.1	68,886	0.00%
2023/12/25	27	46.05	25	45.89	45.60	2	70,021	0.00%
2023/12/22	9.4	46.21	8	46.22	46.05	1.4	70,595	0.00%
2023/12/21	29.2	46.65	13.2	46.65	46.40	16	71,691	0.02%
2023/12/20	40	47.18	37.2	47.58	47.45	2.9	72,703	0.00%
2023/12/19	49	46.52	61	46.65	46.90	-12	73,667	-0.02%
2023/12/18	61	46.42	35	46.31	46.20	26	74,138	0.04%
2023/12/15	182.2	50.30	164.1	50.44	47.50	18.1	74,603	0.02%	大買/大賣/
2023/12/14	115.3	51.03	184.1	51.43	52.00	-68.8	72,209	-0.10%	大買/大賣/
2023/12/13	31.2	46.53	25	46.45	47.35	6.2	71,735	0.01%
2023/12/12	38	46.04	15	45.81	45.35	23	73,351	0.03%
2023/12/11	16	45.72	17	45.95	46.00	-1	74,654	0.00%
2023/12/08	18	45.22	10	45.00	44.85	8	75,374	0.01%
2023/12/07	20.2	45.28	10.2	45.01	44.90	10	76,947	0.01%
2023/12/06	14	46.00	2	46.60	45.80	12	79,140	0.02%
2023/12/05	12	46.09	5	46.24	45.85	7	80,470	0.01%
2023/12/04	25.8	48.66	15	48.59	47.40	10.8	81,221	0.01%
2023/12/01	42.2	48.73	14	48.83	48.30	28.2	83,022	0.03%
2023/11/30	8	48.33	5	48.14	48.50	3	84,404	0.00%
2023/11/29	22	48.33	23	48.53	48.00	-1	85,866	0.00%
2023/11/28	35.8	48.16	22.2	47.67	48.40	13.6	89,205	0.02%
2023/11/27	8	47.04	18.2	46.44	46.10	-10.2	90,643	-0.01%
2023/11/24	12	47.42	54.3	47.89	47.00	-42.3	93,327	-0.05%
2023/11/22	59.8	50.57	66.8	50.39	50.30	-7	96,878	-0.01%
2023/11/21	37.2	50.31	42.5	50.17	49.35	-5.3	98,689	-0.01%
2023/11/20	63.1	50.06	68.3	50.12	49.60	-5.3	102,740	-0.01%
2023/11/17	53	49.00	65.1	49.08	49.00	-12.1	103,925	-0.01%
2023/11/16	53	47.96	48	47.96	48.50	5	105,989	0.00%
2023/11/15	105.1	48.25	80.1	48.21	48.15	25	107,828	0.02%	大買/
2023/11/14	23	46.14	17.6	46.06	45.70	5.4	109,022	0.00%
2023/11/13	51.3	45.13	68	44.92	45.40	-16.7	109,394	-0.02%
2023/11/10	108	45.20	106.1	45.18	45.10	1.9	109,625	0.00%	大買/大賣/
2023/11/09	121	45.95	125.2	45.64	44.15	-4.2	109,470	0.00%	大買/大賣/
2023/11/08	132.5	49.75	118.8	49.69	49.00	13.7	108,731	0.01%	大買/大賣/
2023/11/07	83	53.68	75.1	53.73	52.80	7.9	107,853	0.01%
2023/11/06	173.3	52.29	156.4	52.70	53.70	16.9	107,781	0.02%	大買/大賣/
2023/11/03	166.8	55.69	146.2	55.95	52.30	20.6	106,883	0.02%	大買/大賣/
2023/11/02	54.3	55.60	35.6	56.69	58.10	18.6	103,784	0.02%
2023/11/01	26	50.74	35.7	51.83	53.40	-9.7	103,252	-0.01%
2023/10/31	21.2	50.52	21	51.52	49.80	0.2	103,057	0.00%
2023/10/30	31.3	51.28	19.1	50.12	51.60	12.1	103,103	0.01%
2023/10/27	21.3	51.03	12.6	51.00	50.00	8.8	103,762	0.01%
2023/10/26	41.6	52.03	11.8	52.25	51.70	29.9	103,820	0.03%
2023/10/25	11.1	52.76	54.9	53.22	53.00	-43.8	103,793	-0.04%
2023/10/24	55.5	51.88	89.9	52.45	51.90	-34.4	103,586	-0.03%
2023/10/23	36	53.81	28	54.03	54.00	8	103,079	0.01%
2023/10/20	31.5	53.35	29.6	53.77	53.70	1.9	102,750	0.00%
2023/10/19	29	50.46	39.4	50.53	53.40	-10.4	102,321	-0.01%
2023/10/18	64.5	50.74	125.1	50.00	49.50	-60.6	101,714	-0.06%	大賣/
2023/10/17	184	52.82	214.1	53.68	54.10	-30.1	100,798	-0.03%	大買/大賣/
2023/10/16	159.1	48.29	109.2	48.60	49.95	49.9	96,026	0.05%	大買/大賣/
2023/10/13	236.4	45.66	318.6	46.01	47.70	-82.2	92,963	-0.09%	大買/大賣/
2023/10/12	203.2	43.77	171.7	44.23	44.95	31.5	87,730	0.04%	大買/大賣/
2023/10/11	42	39.47	95.2	39.91	40.90	-53.2	84,240	-0.06%
2023/10/06	49	37.87	52.5	37.80	37.20	-3.5	82,489	0.00%
2023/10/05	32	38.08	52	38.01	37.95	-20	81,453	-0.02%
2023/10/04	30	36.96	43	37.10	37.35	-13	80,502	-0.02%
2023/10/03	77	36.51	20	36.46	36.40	57	79,845	0.07%
2023/10/02	63	37.42	47.6	37.90	36.50	15.4	79,262	0.02%
2023/09/28	71.2	38.19	42.1	38.33	37.75	29.2	77,939	0.04%
2023/09/27	16	37.58	49	37.81	38.00	-33	76,725	-0.04%
2023/09/26	47	37.90	37.1	37.70	37.35	9.9	75,989	0.01%
2023/09/25	79.4	37.69	30.7	37.68	37.70	48.7	74,687	0.07%
2023/09/22	60	36.76	66	37.02	37.55	-6	73,425	-0.01%
2023/09/21	51	36.74	53.2	36.88	36.60	-2.2	72,061	0.00%
2023/09/20	70	36.77	51	36.84	36.70	19	71,159	0.03%
2023/09/19	52	36.77	109.1	36.69	37.20	-57.1	70,097	-0.08%	大賣/
2023/09/18	192.1	37.50	95	37.20	36.05	97.1	68,715	0.14%	大買/
2023/09/15	69	38.45	113.2	38.43	38.90	-44.2	66,004	-0.07%	大賣/
2023/09/14	102	36.93	132.8	36.97	37.55	-30.8	63,884	-0.05%	大買/大賣/
2023/09/13	75	35.44	86	35.47	36.10	-11	62,170	-0.02%
2023/09/12	119.4	35.43	80	35.45	34.85	39.4	61,057	0.06%	大買/
2023/09/11	135.6	37.49	99.1	37.15	36.40	36.5	59,194	0.06%	大買/
2023/09/08	76	37.21	98	37.38	37.80	-22	56,743	-0.04%
2023/09/07	32	36.63	62.5	36.75	37.20	-30.5	55,150	-0.06%
2023/09/06	124	37.38	86.2	37.44	36.45	37.8	53,971	0.07%	大買/
2023/09/05	126.2	35.81	130.4	36.07	36.60	-4.2	51,580	-0.01%	大買/大賣/
2023/09/04	141.7	36.33	55.2	36.38	35.85	86.5	49,640	0.17%	大買/
2023/09/01	162	37.48	171.7	37.64	37.80	-9.7	47,580	-0.02%	大買/大賣/
2023/08/31	83.1	34.90	96	35.04	35.50	-13	43,695	-0.03%
2023/08/30	150	33.75	225	34.17	34.45	-75	41,668	-0.18%	大買/大賣/
2023/08/29	216	34.44	172.3	34.84	33.60	43.7	38,568	0.11%	大買/大賣/
2023/08/28	97	33.70	101.1	33.71	33.45	-4.1	34,809	-0.01%	大賣/
2023/08/25	113.2	33.81	151.5	34.27	33.70	-38.3	33,163	-0.12%	大買/大賣/
2023/08/24	260.2	34.61	234.2	34.72	34.30	26	30,072	0.09%	大買/大賣/
2023/08/23	90.1	31.57	207.5	31.83	33.00	-117.4	25,165	-0.47%	大賣/鉅額交易
2023/08/22	169	30.14	155.1	30.00	30.00	13.9	22,764	0.06%	大買/大賣/
2023/08/21	86	28.08	169.7	28.23	29.00	-83.7	19,741	-0.42%	大賣/
2023/08/18	189.2	27.44	60.4	27.35	26.40	128.8	16,996	0.76%	大買/鉅額交易
2023/08/17	24	25.28	99.1	25.82	26.40	-75.1	13,919	-0.54%
2023/08/16	56	24.46	73	24.72	24.00	-17	12,651	-0.13%
2023/08/15	59	25.74	62.8	25.78	25.70	-3.8	11,336	-0.03%
2023/08/14	182	25.26	179.6	25.48	25.75	2.4	9,722	0.02%	大買/大賣/
2023/08/11	48.4	23.59	53.4	23.68	24.00	-5	7,896	-0.06%
2023/08/10	51	23.11	47.2	23.28	23.25	3.8	6,754	0.06%
2023/08/09	46	21.74	78.1	22.05	22.45	-32.1	5,538	-0.58%
2023/08/08	10.8	20.80	24	21.16	21.30	-13.2	4,467	-0.30%
2023/08/07	0	0.00	12	19.01	19.50	-12	3,922	-0.31%
2023/08/04	11.1	19.52	12	19.45	19.35	-0.9	3,829	-0.02%
2023/08/02	7	19.89	17.8	19.63	19.50	-10.8	3,726	-0.29%
2023/08/01	58	20.68	68	20.42	20.40	-10	3,400	-0.29%
2023/07/31	33	19.70	8	20.09	20.20	25	2,502	1.00%
2023/07/28	11	18.73	18	18.50	18.40	-7	2,135	-0.33%
2023/07/27	1	18.10	32	18.03	17.95	-31	1,965	-1.58%
2023/07/25	1	17.15	1	17.00	17.05	0	1,870	0.00%
2023/07/21	0.2	17.10	0	0.00	17.10	0.2	1,838	0.01%
2023/07/20	1	17.40	2	17.20	17.25	-1	1,839	-0.05%
2023/07/19	10.1	17.55	0	0.00	17.65	10.1	1,814	0.55%
2023/07/18	4	18.81	12.3	18.81	18.00	-8.3	1,774	-0.47%
2023/07/17	0	0.00	3	17.10	18.40	-3	1,632	-0.18%
2023/07/14	2	16.75	1.6	16.76	16.75	0.4	1,578	0.02%
2023/07/13	1	16.85	1	16.70	16.70	0	1,575	0.00%
2023/07/12	1	16.80	0	0.00	16.90	1	1,568	0.06%
2023/07/11	12	17.06	0	0.00	17.10	12	1,545	0.78%
2023/07/07	0	0.00	5	17.48	17.55	-5	1,529	-0.33%
2023/07/06	18.2	18.64	3.4	18.64	18.55	14.8	1,457	1.01%
2023/07/05	8.1	18.89	14.1	18.92	18.85	-6	1,370	-0.44%
2023/07/04	0	0.00	7.7	18.40	18.55	-7.7	1,278	-0.60%
2023/07/03	3	18.40	0	0.00	18.35	3	1,236	0.24%
2023/06/29	0	0.00	2	18.10	18.05	-2	1,218	-0.16%
2023/06/27	1.3	18.04	0	0.00	18.00	1.3	1,227	0.11%
2023/06/26	1	18.30	0	0.00	18.25	1	1,214	0.08%
2023/06/21	1	18.55	0	0.00	18.50	1	1,212	0.08%
2023/06/20	0	0.00	2	18.20	18.25	-2	1,181	-0.17%
2023/06/16	0	0.00	46	18.30	18.35	-46	1,212	-3.79%
2023/06/15	0	0.00	3	18.15	18.25	-3	1,202	-0.25%
2023/06/14	5	18.23	10	18.32	18.30	-5	1,220	-0.41%
2023/06/13	1	17.95	0	0.00	17.85	1	1,152	0.09%
2023/06/08	0	0.00	22	17.90	17.80	-22	1,167	-1.89%
2023/06/07	1	17.95	0	0.00	17.90	1	1,197	0.08%
2023/06/06	1	17.85	0	0.00	17.90	1	1,240	0.08%
2023/06/05	0	0.00	3	17.95	17.95	-3	1,276	-0.24%
2023/06/02	4	17.68	4.4	17.67	17.70	-0.4	1,290	-0.03%
2023/06/01	0	0.00	0.6	17.70	17.70	-0.6	1,319	-0.05%
2023/05/31	5	17.75	0	0.00	17.65	5	1,395	0.36%
2023/05/30	0	17.75	0	0.00	17.70	0	1,412	0.00%
2023/05/29	5	17.84	5	17.87	17.75	0	1,434	0.00%
2023/05/26	2	17.58	1	17.60	17.55	1	1,506	0.07%
2023/05/23	0.7	17.45	0	0.00	17.55	0.7	1,670	0.04%
2023/05/19	0	0.00	0	17.45	17.45	0	1,700	0.00%
2023/05/17	1	17.50	0	0.00	17.45	1	1,690	0.06%
2023/05/11	0	0.00	3	17.03	17.05	-3	1,748	-0.17%
2023/05/09	1	17.20	1	17.20	17.20	0	1,795	0.00%
2023/05/08	1	17.35	1	17.35	17.35	0	1,812	0.00%
2023/05/05	1	17.35	10	17.50	17.35	-9	1,895	-0.47%
2023/05/04	2	17.50	0	0.00	17.45	2	2,097	0.10%
2023/04/24	1	17.75	0	0.00	17.70	1	2,173	0.05%
2023/04/21	1	17.75	0	0.00	17.65	1	2,174	0.05%
2023/04/20	2.1	17.90	1	18.10	17.90	1.1	2,181	0.05%
2023/04/19	5	18.16	3	18.17	18.05	2	2,202	0.09%
2023/04/18	0	0.00	3	18.60	18.40	-3	2,172	-0.14%
2023/04/14	3	18.80	6.1	18.66	18.60	-3.1	2,173	-0.14%
2023/04/13	2	18.80	6	18.78	18.75	-4	2,174	-0.18%
2023/04/12	2	18.95	0	0.00	18.95	2	2,181	0.09%
2023/04/11	2	18.75	1	18.75	18.70	1	2,193	0.05%
2023/04/10	17	18.75	0	0.00	18.75	17	2,272	0.75%
2023/04/07	0	0.00	1	18.80	18.80	-1	2,382	-0.04%
2023/04/06	1.7	18.70	1	18.70	18.70	0.7	2,377	0.03%
2023/03/31	1	18.85	6	18.84	18.80	-5	2,378	-0.21%
2023/03/30	1	18.65	6.8	18.69	18.65	-5.8	2,381	-0.24%
2023/03/29	0	0.00	3	18.57	18.40	-3	2,382	-0.13%
2023/03/28	4	18.76	0	0.00	18.60	4	2,393	0.17%
2023/03/27	2	18.88	0	0.00	18.90	2	2,399	0.08%
2023/03/24	1	18.85	0	0.00	18.90	1	2,411	0.04%
2023/03/23	0.1	18.80	0	0.00	18.85	0.1	2,404	0.00%
2023/03/22	2	18.98	1	18.90	18.90	1	2,514	0.04%
2023/03/21	0	0.00	6	18.94	18.90	-6	2,501	-0.24%
2023/03/20	3	18.72	1.2	18.70	18.75	1.8	2,493	0.07%
2023/03/17	1	18.65	1	18.65	18.75	0	2,500	0.00%
2023/03/16	1	18.30	3	18.27	18.10	-2	2,482	-0.08%
2023/03/15	1	18.45	1	18.70	18.40	0	2,485	0.00%
2023/03/14	2	18.38	1.2	18.31	18.30	0.8	2,503	0.03%
2023/03/13	1	18.45	0	0.00	18.45	1	2,523	0.04%
2023/03/10	0	0.00	3	18.70	18.55	-3	2,519	-0.12%
2023/03/09	2	18.98	3	19.13	18.90	-1	2,567	-0.04%
2023/03/08	2	18.90	29	18.95	18.90	-27	2,646	-1.02%
2023/03/07	6	18.61	5.1	18.75	18.80	0.9	2,610	0.03%
2023/03/06	1	19.00	6	18.90	18.75	-5	2,578	-0.19%
2023/03/03	11	18.72	23	18.71	18.70	-12	2,542	-0.47%
2023/03/02	0.1	18.40	0	0.00	18.50	0.1	2,473	0.00%
2023/03/01	0	0.00	6	18.43	18.40	-6	2,456	-0.24%
2023/02/24	2	18.50	4	18.50	18.45	-2	2,439	-0.08%
2023/02/23	8	18.65	8	18.62	18.80	0	2,341	0.00%
2023/02/22	2	17.80	2	17.85	17.85	0	2,203	0.00%
2023/02/21	0.4	18.20	4	18.14	18.10	-3.6	2,206	-0.16%
2023/02/20	2	18.05	8.2	18.14	18.15	-6.2	2,224	-0.28%
2023/02/17	2	17.75	3	17.85	17.90	-1	2,257	-0.04%
2023/02/16	2	17.78	2	17.83	17.80	0	2,274	0.00%
2023/02/15	4	17.71	0	0.00	17.65	4	2,368	0.17%
2023/02/13	55	17.53	6	17.55	17.55	49	2,472	1.98%
2023/02/10	5	17.70	0	0.00	17.60	5	2,507	0.20%
2023/02/09	21	18.00	0	0.00	17.95	21	2,568	0.82%
2023/02/08	2	18.25	1.4	18.24	18.25	0.6	2,557	0.02%
2023/02/07	0	0.00	1	17.95	18.00	-1	2,521	-0.04%
2023/02/03	8.6	18.12	4	18.15	18.10	4.6	2,512	0.18%
2023/02/02	13.1	18.12	17	18.06	18.45	-3.9	2,443	-0.16%
2023/02/01	5	17.35	0	0.00	17.35	5	2,258	0.22%
2023/01/31	0	0.00	1	17.30	17.30	-1	2,247	-0.04%
2023/01/30	1	17.10	1	17.15	17.15	0	2,226	0.00%
2023/01/17	0	0.00	1	16.70	16.70	-1	2,192	-0.05%
2023/01/16	0.1	16.55	0	0.00	16.60	0.1	2,206	0.00%
2023/01/10	3.9	16.95	6	16.90	16.90	-2.1	2,230	-0.09%
2023/01/09	2	16.95	2	16.90	16.85	0	2,240	0.00%
2023/01/06	0	0.00	1	16.60	16.55	-1	2,226	-0.04%
2023/01/04	1	16.50	2	16.50	16.60	-1	2,282	-0.04%
2023/01/03	3	16.35	1	16.20	16.20	2	2,273	0.09%
2022/12/30	0	0.00	2	16.30	16.25	-2	2,272	-0.09%
2022/12/29	8.7	16.30	8	16.28	16.25	0.7	2,268	0.03%
2022/12/28	1	16.75	0	0.00	16.60	1	2,261	0.04%
2022/12/27	0	0.00	2	16.70	16.80	-2	2,197	-0.09%
2022/12/26	1.2	15.92	0	0.00	15.90	1.2	2,089	0.06%
2022/12/23	0.1	15.95	0	0.00	15.95	0.1	2,111	0.00%
2022/12/20	1	16.20	1	16.05	15.70	0	2,155	0.00%
2022/12/19	2	16.23	2	16.30	16.10	0	2,157	0.00%
2022/12/16	0.1	16.65	2.3	16.56	16.60	-2.2	2,147	-0.10%
2022/12/15	1	16.85	1	16.85	16.90	0	2,136	0.00%
2022/12/14	26	17.15	3	17.12	17.05	23	2,130	1.08%
2022/12/12	2	16.50	0	0.00	16.45	2	2,012	0.10%
2022/12/09	0	0.00	3	16.72	16.70	-3	2,017	-0.15%
2022/12/08	17	16.54	3	16.45	16.45	14	2,037	0.69%
2022/12/07	6	16.84	7	16.69	16.70	-1	2,019	-0.05%
2022/12/06	4	17.04	0	0.00	16.95	4	2,003	0.20%
2022/12/05	4	17.66	0	0.00	17.55	4	1,984	0.20%
2022/12/02	2	17.70	3	17.73	17.80	-1	1,973	-0.05%
2022/12/01	7	17.89	5	17.83	17.65	2	1,981	0.10%
2022/11/30	3	17.43	10	17.81	17.85	-7	1,926	-0.36%
2022/11/29	5	16.80	6	16.77	16.90	-1	1,819	-0.05%
2022/11/28	2	16.75	7	16.81	16.90	-5	1,830	-0.27%
2022/11/25	4	17.10	4	16.90	16.90	0	1,846	0.00%
2022/11/24	2	17.00	0	0.00	17.00	2	1,848	0.11%
2022/11/23	2	16.85	2	16.85	16.80	0	1,849	0.00%
2022/11/21	0	0.00	1	16.80	16.75	-1	1,881	-0.05%
2022/11/18	4	17.10	4	16.90	16.85	0	1,908	0.00%
2022/11/17	4	17.01	0	0.00	17.10	4	2,012	0.20%
2022/11/16	0	0.00	5	17.07	16.95	-5	2,135	-0.23%
2022/11/15	2	17.10	6.2	17.06	17.15	-4.2	2,192	-0.19%
2022/11/14	3	16.83	0	0.00	16.80	3	2,184	0.14%
2022/11/11	11	16.95	1	17.05	16.65	10	2,209	0.45%
2022/11/10	1.5	16.53	0.2	16.40	16.50	1.3	2,179	0.06%
2022/11/09	0	0.00	3.3	16.43	16.40	-3.3	2,258	-0.15%
2022/11/08	2	16.35	0	0.00	16.05	2	2,340	0.09%
2022/11/07	1	16.20	1	16.25	16.25	0	2,359	0.00%
2022/11/04	4.1	15.33	6	15.43	15.75	-1.9	2,371	-0.08%
2022/11/03	1	15.45	1	15.40	15.40	0	2,441	0.00%
2022/11/02	6	15.55	1	15.55	15.55	5	2,456	0.20%
2022/10/31	0.2	15.30	0	0.00	15.20	0.2	2,460	0.01%
2022/10/28	2	15.28	6	15.02	14.95	-4	2,460	-0.16%
2022/10/27	1	15.15	1.2	15.21	15.20	-0.2	2,455	-0.01%
2022/10/26	3	15.00	3.2	15.05	14.95	-0.2	2,461	-0.01%
2022/10/25	0	0.00	1	15.25	15.05	-1	2,467	-0.04%
2022/10/24	1	15.40	1	15.45	15.20	0	2,475	0.00%
2022/10/21	1	15.25	0	0.00	15.05	1	2,479	0.04%
2022/10/20	14	15.18	5	15.09	15.20	9	2,493	0.36%
2022/10/19	11	15.70	0	0.00	15.55	11	2,502	0.44%
2022/10/18	1.6	15.63	2	15.70	15.75	-0.4	2,506	-0.02%
2022/10/17	7	15.15	4	15.16	15.45	3	2,509	0.12%
2022/10/14	6	15.57	3	15.57	15.55	3	2,555	0.12%
2022/10/13	11	15.45	2.2	15.28	14.85	8.8	2,557	0.34%
2022/10/12	3.2	15.82	3	15.88	15.70	0.2	2,536	0.01%
2022/10/11	0	0.00	1.5	17.25	16.15	-1.5	2,555	-0.06%
2022/10/07	1	17.10	0	0.00	17.10	1	2,569	0.04%
2022/10/06	0	0.00	3	17.30	17.35	-3	2,584	-0.12%
2022/10/05	7.8	17.42	5	17.32	17.35	2.8	2,606	0.11%
2022/10/04	0	0.00	1.3	17.19	17.20	-1.3	2,616	-0.05%
2022/10/03	1	16.65	0	0.00	16.65	1	2,608	0.04%
2022/09/30	2	16.75	1.3	16.39	16.80	0.7	2,643	0.03%
2022/09/29	2	16.88	0	0.00	16.80	2	2,669	0.07%
2022/09/28	0	0.00	6.5	16.77	16.60	-6.5	2,681	-0.24%
2022/09/27	7	17.44	5	17.40	17.60	2	2,671	0.07%
2022/09/26	0	0.00	2	17.70	17.70	-2	2,700	-0.07%
2022/09/22	0	0.00	1	18.10	18.30	-1	2,782	-0.04%
2022/09/21	1	18.45	0	0.00	18.40	1	2,787	0.04%
2022/09/19	0	0.00	0	18.65	18.65	0	2,821	0.00%
2022/09/16	1	19.05	0	0.00	18.90	1	2,833	0.04%
2022/09/15	3	19.53	2	19.62	19.35	1	2,863	0.03%
2022/09/14	0	0.00	8	18.59	18.85	-8	2,857	-0.28%
2022/09/13	5	19.05	0	0.00	19.00	5	2,875	0.17%
2022/09/12	6.2	19.09	1	19.10	19.00	5.2	2,923	0.18%
2022/09/07	1	18.50	0	0.00	18.45	1	2,957	0.03%
2022/09/06	1	19.35	0	0.00	18.85	1	2,947	0.03%
2022/09/05	0	0.00	2	19.50	19.30	-2	2,946	-0.07%
2022/09/01	0	0.00	3	20.05	20.10	-3	2,954	-0.10%
2022/08/31	1	20.00	0	0.00	20.15	1	2,949	0.03%
2022/08/29	0	0.00	4	19.99	20.00	-4	2,947	-0.14%
2022/08/26	0	0.00	3	20.70	20.65	-3	2,951	-0.10%
2022/08/25	1	20.60	32	20.50	20.55	-31	2,941	-1.05%
2022/08/24	1	20.60	2	21.20	20.45	-1	2,934	-0.03%
2022/08/23	6	23.78	1	23.75	23.70	5	2,825	0.18%
2022/08/22	0	0.00	11	23.83	23.90	-11	2,700	-0.41%
2022/08/19	1	23.70	1	23.70	23.70	0	2,623	0.00%
2022/08/18	4	23.36	2.1	23.40	23.50	1.9	2,578	0.07%
2022/08/17	0	0.00	4.1	23.35	23.35	-4.1	2,544	-0.16%
2022/08/16	17	22.95	6	23.03	23.05	11	2,493	0.44%
2022/08/15	4	22.75	8.1	22.88	22.95	-4.1	2,403	-0.17%
2022/08/12	3.1	21.67	0	0.00	21.80	3.1	2,242	0.14%
2022/08/11	11	21.20	9.6	21.36	21.20	1.4	2,207	0.06%
2022/08/10	6.6	20.42	5.4	20.50	20.80	1.2	2,152	0.06%
2022/08/09	0	0.00	10	20.10	20.05	-10	2,098	-0.48%
2022/08/08	0	0.00	3	19.72	19.90	-3	2,104	-0.14%
2022/08/05	13	19.74	0	0.00	19.90	13	2,122	0.61%
2022/08/04	3	19.32	10	19.10	19.30	-7	2,122	-0.33%
2022/08/02	2	19.48	4	19.55	19.55	-2	2,134	-0.09%
2022/07/29	1	19.80	0	0.00	19.80	1	2,147	0.05%
2022/07/28	1	19.75	1	19.90	19.40	0	2,167	0.00%
2022/07/27	1	19.60	0	0.00	19.60	1	2,162	0.05%
2022/07/26	4	19.63	1	19.55	19.45	3	2,161	0.14%
2022/07/25	0	20.00	0	0.00	20.00	0	2,177	0.00%
2022/07/22	0	0.00	2	20.25	20.10	-2	2,339	-0.09%
2022/07/21	1	20.35	6	20.27	20.30	-5	2,374	-0.21%
2022/07/20	5.2	19.87	1	19.85	19.75	4.2	2,325	0.18%
2022/07/19	1	19.50	1	19.60	19.70	0	2,362	0.00%
2022/07/18	3	19.62	2	19.70	19.70	1	2,354	0.04%
2022/07/14	1	18.75	1	18.00	18.90	0	2,305	0.00%
2022/07/13	1	18.50	0	0.00	18.75	1	2,289	0.04%
2022/07/12	5	18.21	2	18.50	17.90	3	2,284	0.13%
2022/07/11	2	18.90	1	19.25	19.10	1	2,268	0.04%
2022/07/08	6.1	19.03	1	19.25	19.25	5.1	2,266	0.23%
2022/07/07	1	18.85	1	18.80	18.85	0	2,253	0.00%
2022/07/06	2	17.98	0	0.00	18.00	2	2,235	0.09%
2022/07/05	0	0.00	1	18.50	18.60	-1	2,251	-0.04%
2022/07/01	11	18.57	2	18.85	18.30	9	2,228	0.40%
2022/06/30	19.2	19.64	4	19.29	19.20	15.2	2,182	0.69%
2022/06/29	0	0.00	0.2	20.20	20.15	-0.2	2,141	-0.01%
2022/06/27	1	20.80	0	0.00	20.85	1	2,160	0.05%
2022/06/24	2	20.48	0	0.00	20.30	2	2,159	0.09%
2022/06/22	2	21.15	0	0.00	21.15	2	2,131	0.09%
2022/06/21	1	21.20	0	0.00	21.90	1	2,141	0.05%
2022/06/20	0	0.00	2	21.05	21.10	-2	2,186	-0.09%
2022/06/17	1	21.85	2	22.10	21.85	-1	2,188	-0.05%
2022/06/13	2	22.95	0	0.00	22.95	2	2,416	0.08%
2022/06/10	0	0.00	3	23.58	23.55	-3	2,457	-0.12%
2022/06/09	0	0.00	1	23.45	23.40	-1	2,624	-0.04%
2022/06/08	2	23.65	2	23.45	23.45	0	2,771	0.00%
2022/06/07	1	23.40	2	23.35	23.40	-1	2,795	-0.04%
2022/06/06	1	23.45	0	0.00	23.50	1	2,853	0.04%
2022/06/02	1	23.30	0	0.00	23.30	1	2,901	0.03%
2022/06/01	1	23.45	0	0.00	23.40	1	2,941	0.03%
2022/05/31	5	23.15	0	0.00	23.15	5	2,938	0.17%
2022/05/30	0	0.00	2	23.10	23.10	-2	2,971	-0.07%
2022/05/25	1	23.05	0	0.00	22.95	1	3,111	0.03%
2022/05/24	1	23.30	0	0.00	22.95	1	3,177	0.03%
2022/05/20	1	23.40	0	0.00	23.35	1	3,205	0.03%
2022/05/19	1	22.85	1	23.15	23.45	0	3,219	0.00%
2022/05/18	1	23.35	9	23.44	23.40	-8	3,233	-0.25%
2022/05/17	1	22.95	2	22.90	23.05	-1	3,238	-0.03%
2022/05/12	1	22.30	0	0.00	21.95	1	3,316	0.03%
2022/05/11	3	22.75	3	22.73	22.55	0	3,308	0.00%
2022/05/10	1	22.20	1	22.60	22.65	0	3,336	0.00%
2022/05/09	1	22.25	2	22.70	22.25	-1	3,398	-0.03%
2022/05/05	0	0.00	8	22.98	22.95	-8	3,498	-0.23%
2022/05/04	7	22.34	1	22.30	22.55	6	3,571	0.17%
2022/04/29	10	22.75	2	23.00	22.40	8	3,637	0.22%
2022/04/28	2	22.50	2	23.00	22.45	0	3,647	0.00%
2022/04/26	1	22.05	0	0.00	22.00	1	3,466	0.03%
2022/04/25	5	22.18	2	22.08	22.05	3	3,516	0.09%
2022/04/22	1	23.20	2.2	23.18	23.15	-1.2	3,589	-0.03%
2022/04/21	0	0.00	1	23.55	23.60	-1	3,624	-0.03%
2022/04/20	1	23.50	2	23.40	23.50	-1	3,669	-0.03%
2022/04/19	1	23.25	3	23.40	23.25	-2	3,702	-0.05%
2022/04/18	1	22.85	12	23.03	23.25	-11	3,769	-0.29%
2022/04/14	0	0.00	3	23.75	23.60	-3	3,921	-0.08%
2022/04/13	0	0.00	0.2	23.60	23.65	-0.2	3,976	-0.01%
2022/04/11	4	23.11	2	23.40	22.90	2	4,088	0.05%
2022/04/08	3	23.45	0	0.00	23.60	3	4,183	0.07%
2022/04/07	0.1	23.70	0	0.00	23.35	0.1	4,381	0.00%
2022/04/01	1.4	23.95	1	23.90	24.05	0.4	4,544	0.01%
2022/03/31	3	24.18	1	24.15	24.10	2	4,612	0.04%
2022/03/30	1	24.30	7	24.36	24.35	-6	4,684	-0.13%
2022/03/29	4	24.29	2	24.18	24.30	2	4,707	0.04%
2022/03/28	4	23.86	1	24.05	24.20	3	4,746	0.06%
2022/03/25	1	24.20	2.1	24.29	24.10	-1.1	4,776	-0.02%
2022/03/24	2.1	24.01	0	0.00	24.30	2.1	4,797	0.04%
2022/03/23	1	24.60	3	24.30	24.35	-2	4,820	-0.04%
2022/03/22	4	24.26	6	24.13	24.35	-2	4,868	-0.04%
2022/03/21	6	24.24	3	24.23	24.15	3	4,892	0.06%
2022/03/18	0	0.00	2.5	24.07	24.05	-2.5	4,873	-0.05%
2022/03/17	13.6	24.02	9	23.93	23.90	4.6	4,886	0.09%
2022/03/16	1	23.40	6	23.62	23.60	-5	4,945	-0.10%
2022/03/15	5	23.61	1	23.30	23.35	4	5,048	0.08%
2022/03/14	6	23.88	18	23.91	24.00	-12	5,213	-0.23%
2022/03/11	12	23.10	5	23.19	23.40	7	5,234	0.13%
2022/03/10	1	22.55	0	0.00	22.55	1	5,241	0.02%
2022/03/09	3	21.80	21	21.95	22.10	-18	5,490	-0.33%
2022/03/07	2	22.25	2	22.20	22.20	0	6,536	0.00%
2022/03/04	0	0.00	3	23.25	23.00	-3	6,816	-0.04%
2022/03/03	3	23.30	3	23.60	23.30	0	6,976	0.00%
2022/03/02	3	22.75	3.1	23.09	23.20	-0.1	7,202	0.00%
2022/03/01	1	23.20	0	0.00	23.10	1	7,282	0.01%
2022/02/25	1	22.35	11	22.17	22.15	-10	7,324	-0.14%
2022/02/24	5.3	22.02	4	22.23	21.95	1.3	7,603	0.02%
2022/02/23	1	22.85	2	22.75	22.90	-1	7,994	-0.01%
2022/02/22	0	0.00	0.3	22.90	22.75	-0.3	9,730	0.00%
2022/02/18	0.3	23.15	1	23.00	23.20	-0.7	10,370	-0.01%
2022/02/17	0	0.00	2	23.48	23.30	-2	10,630	-0.02%
2022/02/16	7	23.46	5	23.40	23.35	2	10,815	0.02%
2022/02/15	0	0.00	2.1	23.29	22.95	-2.1	11,058	-0.02%
2022/02/14	1	22.90	0	0.00	22.80	1	11,312	0.01%
2022/02/11	0.1	23.80	3	23.65	23.80	-2.9	11,390	-0.03%
2022/02/09	2.2	24.04	7	23.87	23.95	-4.8	12,061	-0.04%
2022/02/08	0	0.00	1	23.50	23.35	-1	12,303	-0.01%
2022/02/07	1.1	22.66	2	22.38	22.80	-0.9	12,341	-0.01%
2022/01/26	11	22.35	13	22.29	22.35	-2	12,459	-0.02%
2022/01/25	9	22.84	4	22.90	22.80	5	12,781	0.04%
2022/01/24	1.8	23.24	1.6	23.26	23.20	0.2	12,900	0.00%
2022/01/21	25	24.00	0.4	24.00	23.75	24.6	12,988	0.19%
2022/01/19	0	0.00	7	24.23	24.15	-7	13,346	-0.05%
2022/01/18	10	24.80	0	0.00	24.50	10	13,490	0.07%
2022/01/17	5	24.64	3	24.67	24.70	2	13,597	0.01%
2022/01/14	2	24.00	13	24.03	24.05	-11	13,645	-0.08%
2022/01/13	1	24.15	1	24.20	24.35	0	13,738	0.00%
2022/01/12	0	0.00	3	23.90	23.90	-3	13,806	-0.02%
2022/01/11	5	23.84	1	23.85	23.85	4	13,874	0.03%
2022/01/10	2	24.30	0	0.00	24.20	2	13,892	0.01%
2022/01/07	1	24.45	0	0.00	24.45	1	14,101	0.01%
2022/01/06	11	24.94	3	24.87	24.90	8	14,100	0.06%
2022/01/05	6	25.19	0	0.00	25.20	6	14,173	0.04%
2022/01/04	17	25.67	12	25.52	25.30	5	14,227	0.04%
2022/01/03	5	25.96	1	26.00	25.75	4	14,271	0.03%
2021/12/30	18	26.25	19.3	26.22	26.30	-1.3	14,351	-0.01%
2021/12/29	4	25.90	5	25.95	25.90	-1	14,346	-0.01%
2021/12/28	3	26.20	8	25.96	25.80	-5	14,537	-0.03%
2021/12/27	1	25.80	4	25.71	25.80	-3	14,593	-0.02%
2021/12/24	0	0.00	8	25.68	25.50	-8	14,676	-0.05%
2021/12/23	11	25.50	3	25.55	25.50	8	14,750	0.05%
2021/12/22	2	25.40	3	25.52	25.25	-1	14,909	-0.01%
2021/12/21	1	25.40	10	25.30	25.20	-9	14,934	-0.06%
2021/12/20	3.8	25.08	1	25.10	25.10	2.8	14,974	0.02%
2021/12/17	2	25.20	3.2	25.28	25.20	-1.2	15,111	-0.01%
2021/12/16	8	25.74	2	25.83	25.60	6	15,187	0.04%
2021/12/15	5	25.49	8.5	25.66	25.55	-3.5	15,263	-0.02%
2021/12/14	12	25.15	0	0.00	25.20	12	15,406	0.08%
2021/12/13	8	25.79	19	25.72	25.70	-11	15,642	-0.07%
2021/12/10	16	25.73	26	25.56	25.55	-10	15,772	-0.06%
2021/12/09	14	26.13	10	26.29	26.05	4	15,881	0.03%
2021/12/08	25.1	26.58	15.9	26.63	26.25	9.2	16,054	0.06%
2021/12/07	26.2	26.19	21	26.15	26.25	5.2	16,466	0.03%
2021/12/06	18	26.57	5	26.53	26.65	13	17,210	0.08%
2021/12/03	4	26.63	25	26.74	26.75	-21	17,898	-0.12%
2021/12/02	40.8	26.80	19	26.83	26.05	21.8	18,893	0.12%
2021/12/01	43	26.42	37.5	26.57	26.85	5.5	21,956	0.03%
2021/11/30	26	25.92	29	25.93	25.75	-3	23,630	-0.01%
2021/11/29	7	24.73	17	24.58	24.85	-10	24,182	-0.04%
2021/11/26	10.1	25.65	26	25.56	25.20	-15.9	24,439	-0.07%
2021/11/25	5	25.83	9	25.73	25.55	-4	24,500	-0.02%
2021/11/24	9	25.54	6	25.57	25.70	3	24,757	0.01%
2021/11/23	18.1	25.79	17	25.74	25.55	1.1	24,868	0.00%
2021/11/22	60.5	26.48	53.3	26.33	26.00	7.2	25,040	0.03%
2021/11/19	60	27.19	67	27.61	26.60	-7	25,143	-0.03%
2021/11/18	9	26.16	21.1	26.11	26.00	-12.1	23,899	-0.05%
2021/11/17	20	26.42	41.2	26.44	26.60	-21.2	24,198	-0.09%
2021/11/16	30	25.80	18	25.89	25.75	12	23,951	0.05%
2021/11/15	10	25.60	17	25.44	25.50	-7	23,867	-0.03%
2021/11/12	17.2	25.18	11	25.55	25.00	6.2	24,105	0.03%
2021/11/11	7	25.46	15.2	25.51	25.45	-8.2	24,211	-0.03%
2021/11/10	7.4	24.86	2	25.03	24.85	5.4	24,325	0.02%
2021/11/09	34	25.52	40	25.99	25.25	-6	24,701	-0.02%
2021/11/08	5	25.36	5.1	25.37	25.40	-0.1	24,982	0.00%
2021/11/05	24	24.94	19.6	25.17	25.25	4.4	25,683	0.02%
2021/11/04	10	24.55	18	24.63	24.45	-8	26,515	-0.03%
2021/11/03	4	24.34	5	24.52	24.55	-1	27,576	0.00%
2021/11/02	37	24.88	50	24.80	24.30	-13	28,902	-0.04%
2021/11/01	3	24.22	10	24.44	24.45	-7	31,450	-0.02%
2021/10/29	4	24.03	11	23.90	23.90	-7	33,638	-0.02%
2021/10/28	9	24.35	1	24.50	24.25	8	34,847	0.02%
2021/10/27	6	24.63	23.2	24.74	24.85	-17.2	35,551	-0.05%
2021/10/26	4.7	24.35	15	24.48	24.20	-10.3	37,758	-0.03%
2021/10/25	10.2	24.04	5	24.31	24.35	5.2	38,110	0.01%
2021/10/22	21.2	24.20	6	24.44	24.40	15.2	38,221	0.04%
2021/10/21	1	24.10	4	24.18	23.85	-3	38,369	-0.01%
2021/10/20	12	24.14	11.1	24.14	24.05	0.9	38,612	0.00%
2021/10/19	4	24.05	4.2	24.04	24.05	-0.2	38,817	0.00%
2021/10/18	2	23.80	0.1	23.70	23.60	1.9	39,240	0.00%
2021/10/15	9	24.13	45	24.00	23.85	-36	39,725	-0.09%
2021/10/14	3.5	22.91	2	23.20	23.15	1.5	39,654	0.00%
2021/10/13	17.8	23.24	5.3	23.20	22.80	12.5	39,685	0.03%
2021/10/12	5.4	23.48	21	23.76	23.65	-15.7	39,739	-0.04%
2021/10/08	20	24.24	5	24.55	24.25	15	39,992	0.04%
2021/10/07	17	24.79	10.7	24.80	24.65	6.3	40,374	0.02%
2021/10/06	19.5	24.17	9.7	24.16	24.10	9.7	41,904	0.02%
2021/10/05	6.2	23.84	7.7	23.79	24.00	-1.5	43,296	0.00%
2021/10/04	5	23.54	20	23.99	23.00	-15	43,223	-0.03%
2021/10/01	9	24.43	7	24.41	24.10	2	43,315	0.00%
2021/09/30	12	24.95	9	25.24	25.30	3	43,355	0.01%
2021/09/29	26	25.07	19	24.88	24.90	7	43,544	0.02%
2021/09/28	7	26.16	2.7	26.30	26.05	4.3	44,063	0.01%
2021/09/27	5	26.85	10	26.68	26.50	-5	44,114	-0.01%
2021/09/24	11.1	26.75	14	26.83	26.80	-2.9	44,145	-0.01%
2021/09/23	7	26.41	54	26.27	26.25	-47	44,083	-0.11%
2021/09/22	30.1	26.07	8	26.03	26.05	22.1	44,133	0.05%
2021/09/17	12	26.88	15	26.77	27.00	-3	44,073	-0.01%
2021/09/16	23.1	27.03	12	27.18	26.80	11.1	43,959	0.03%
2021/09/15	17.2	27.06	5	27.13	26.85	12.2	43,793	0.03%
2021/09/14	19.2	27.48	7	27.34	27.15	12.2	43,716	0.03%
2021/09/13	10.2	27.75	16	27.46	27.30	-5.8	43,573	-0.01%
2021/09/10	62	28.01	22	28.00	27.95	40	43,362	0.09%
2021/09/09	32	27.82	24	27.88	27.75	8	42,888	0.02%
2021/09/08	30.5	27.40	19	27.49	27.05	11.5	42,075	0.03%
2021/09/07	40.4	28.76	31.3	28.65	28.40	9.1	41,379	0.02%
2021/09/06	110	29.43	144.1	29.69	30.20	-34.1	40,346	-0.08%	大買/大賣/
2021/09/03	77	27.97	155	28.20	28.80	-78	36,730	-0.21%	大賣/
2021/09/02	42.1	27.35	53	27.47	26.20	-10.9	34,741	-0.03%
2021/09/01	18	26.68	48	26.59	27.05	-30	34,525	-0.09%
2021/08/31	31.2	25.50	32	25.71	25.70	-0.8	34,291	0.00%
2021/08/30	17	27.65	41	27.71	27.80	-24	34,118	-0.07%
2021/08/27	32	27.16	14	27.25	27.35	18	33,923	0.05%
2021/08/26	47	27.64	23	27.75	27.20	24	34,011	0.07%
2021/08/25	24	27.31	21	27.25	27.00	3	33,962	0.01%
2021/08/24	59.1	27.28	40	26.53	26.65	19.1	33,608	0.06%
2021/08/23	15	26.34	26	26.46	26.95	-11	33,387	-0.03%
2021/08/20	29	24.88	48	24.87	24.80	-19	33,119	-0.06%
2021/08/19	23	24.98	15	24.72	24.60	8	33,003	0.02%
2021/08/18	23	24.93	22	24.53	25.70	1	33,223	0.00%
2021/08/17	32	24.99	28	24.79	24.10	4	33,752	0.01%
2021/08/16	37.1	25.31	36.2	24.97	24.90	0.9	33,505	0.00%
2021/08/13	90.2	26.04	40	25.99	25.55	50.2	33,200	0.15%
2021/08/12	60	27.17	80	27.04	26.90	-20	32,832	-0.06%
2021/08/11	58.2	27.44	61	26.87	26.50	-2.8	32,317	-0.01%
2021/08/10	93.2	28.04	78	28.15	28.10	15.2	31,599	0.05%
2021/08/09	104.1	29.80	73	29.68	29.35	31.1	30,664	0.10%	大買/
2021/08/06	111.2	30.29	68	30.01	29.25	43.2	29,741	0.15%	大買/
2021/08/05	232.2	30.54	276	30.78	30.65	-43.9	28,528	-0.15%	大買/大賣/
2021/08/04	129	28.32	170	28.25	29.00	-41	26,027	-0.16%	大買/大賣/
2021/08/03	146	26.42	108.2	26.72	27.75	37.8	23,989	0.16%	大買/大賣/
2021/08/02	66.2	25.84	49	25.58	25.50	17.2	22,932	0.08%
2021/07/30	130	25.95	210	26.22	25.60	-80	22,352	-0.36%	大買/大賣/
2021/07/29	28	24.35	27	24.48	24.65	1	20,122	0.00%
2021/07/28	12	23.38	1	23.60	23.50	11	19,872	0.06%
2021/07/27	12	24.83	4	24.94	24.55	8	20,121	0.04%
2021/07/26	9	24.84	21	24.80	24.95	-12	20,232	-0.06%
2021/07/23	35	24.40	35	24.17	24.15	0	20,526	0.00%
2021/07/22	33	24.39	33	24.40	24.35	0	21,128	0.00%
2021/07/21	54	23.69	55	23.88	23.80	-1	22,342	0.00%
2021/07/20	26	22.81	15	23.01	22.70	11	22,607	0.05%
2021/07/19	18	23.49	3	23.53	23.45	15	23,761	0.06%
2021/07/16	26	23.72	24	23.75	24.00	2	24,118	0.01%
2021/07/15	17	24.06	25	23.89	24.20	-8	24,197	-0.03%
2021/07/14	42	23.76	26	23.71	23.35	16	24,228	0.07%
2021/07/13	131	25.11	66	25.28	24.50	65	24,184	0.27%	大買/
2021/07/12	67	24.04	59.5	23.98	24.65	7.5	22,801	0.03%
2021/07/09	13	22.66	11	22.51	22.45	2	21,461	0.01%
2021/07/08	12	22.53	31	22.50	22.50	-19	21,806	-0.09%
2021/07/07	9	22.36	5	22.33	22.30	4	22,353	0.02%
2021/07/06	14	22.29	8	22.08	22.15	6	22,663	0.03%
2021/07/05	25	22.40	47	22.26	22.90	-22	22,708	-0.10%
2021/07/02	1	21.20	6	21.59	21.55	-5	22,481	-0.02%
2021/07/01	4	21.34	7	21.33	21.15	-3	22,737	-0.01%
2021/06/30	7	21.56	2	21.53	21.55	5	23,033	0.02%
2021/06/29	9	21.95	0	0.00	21.30	9	23,082	0.04%
2021/06/28	1	21.40	2	21.72	21.75	-1	23,092	0.00%
2021/06/25	2	21.50	61	21.75	21.45	-59	23,186	-0.25%
2021/06/24	2	21.60	1	21.45	21.55	1	23,252	0.00%
2021/06/23	34	21.25	2	21.28	21.30	32	23,282	0.14%
2021/06/22	25	20.96	19	20.89	20.85	6	23,386	0.03%
2021/06/21	7	20.66	1	20.75	20.65	6	23,434	0.03%
2021/06/18	41	21.75	4	21.48	21.40	37	24,068	0.15%
2021/06/17	0	0.00	2	21.88	21.90	-2	24,802	-0.01%
2021/06/16	14	21.38	16	21.54	21.25	-2	25,304	-0.01%
2021/06/15	13	22.08	16	22.08	21.95	-3	26,279	-0.01%
2021/06/11	2	21.88	11	21.79	21.70	-9	26,200	-0.03%
2021/06/10	1	21.65	13.4	21.87	21.75	-12.4	26,202	-0.05%
2021/06/09	76	21.96	26	22.01	21.95	50	26,084	0.19%
2021/06/08	5	21.45	12.6	21.46	21.65	-7.6	25,538	-0.03%
2021/06/07	4	20.75	22	20.95	21.05	-18	25,482	-0.07%
2021/06/04	7	21.35	3	21.27	21.10	4	25,388	0.02%
2021/06/03	11	21.85	31	21.80	21.90	-20	25,315	-0.08%
2021/06/02	48	21.83	6	21.82	21.50	42	25,091	0.17%
2021/06/01	0	0.00	7	21.54	21.45	-7	24,765	-0.03%
2021/05/31	13	21.34	5	21.55	21.20	8	24,673	0.03%
2021/05/28	21	21.16	18	21.21	21.15	3	24,555	0.01%
2021/05/27	5	20.75	6	20.55	20.80	-1	24,655	0.00%
2021/05/26	17	21.04	5	20.89	20.75	12	24,700	0.05%
2021/05/25	39	21.12	47	21.10	21.50	-8	24,384	-0.03%
2021/05/24	1	19.00	13	19.60	19.70	-12	23,592	-0.05%
2021/05/21	5	19.23	6	19.05	19.10	-1	23,619	0.00%
2021/05/20	5	19.50	1	19.20	18.90	4	23,705	0.02%
2021/05/19	15	19.06	12	19.28	19.55	3	23,679	0.01%
2021/05/18	7	18.14	10	18.56	18.75	-3	23,624	-0.01%
2021/05/17	4	17.18	13	17.70	17.05	-9	23,690	-0.04%
2021/05/14	33	18.90	23	19.38	18.70	10	23,551	0.04%
2021/05/13	12	19.04	5	19.01	19.00	7	23,366	0.03%
2021/05/12	34	19.46	15	19.37	18.90	19	23,170	0.08%
2021/05/11	25	21.04	25	21.06	20.80	0	22,941	0.00%
2021/05/10	38	22.40	21	22.20	22.25	17	22,796	0.07%
2021/05/07	7	22.73	20	22.92	23.25	-13	22,644	-0.06%
2021/05/06	14	22.24	19	22.43	22.15	-5	22,446	-0.02%
2021/05/05	33	22.64	14	22.66	22.00	19	22,372	0.08%
2021/05/04	58	22.58	30	22.32	22.50	28	22,259	0.13%
2021/05/03	27	23.94	48	24.09	23.30	-21	21,948	-0.10%
2021/04/29	68	25.80	20	25.69	25.30	48	22,047	0.22%
2021/04/28	68	26.25	28.5	26.17	26.70	39.5	21,976	0.18%
2021/04/27	98	25.55	93	25.84	26.00	5	22,434	0.02%
2021/04/26	71	24.24	80.1	24.69	24.80	-9.1	21,944	-0.04%
2021/04/23	19.5	21.81	67.5	22.22	22.55	-48	21,284	-0.23%
2021/04/22	22	21.05	31.1	21.16	20.50	-9.1	20,128	-0.04%
2021/04/21	7	21.11	1	21.50	20.90	6	19,705	0.03%
2021/04/20	41	21.19	40	21.37	21.20	1	19,587	0.01%
2021/04/19	36	20.72	28.7	20.72	21.00	7.3	19,504	0.04%
2021/04/16	27.6	20.50	19	20.50	20.55	8.6	19,257	0.04%
2021/04/15	8	19.96	16	20.05	20.10	-8	19,080	-0.04%
2021/04/14	28	19.69	52.4	19.35	19.80	-24.4	18,920	-0.13%
2021/04/13	40.1	21.17	48	21.01	20.30	-7.9	18,627	-0.04%
2021/04/12	36	20.87	47	20.69	20.60	-11	17,965	-0.06%
2021/04/09	13	20.13	72	20.15	20.05	-59	17,702	-0.33%
2021/04/08	37	19.76	47	19.82	19.95	-10	17,572	-0.06%
2021/04/07	34	19.25	15	19.52	19.25	19	17,205	0.11%
2021/04/06	10	19.04	24.3	19.04	19.10	-14.3	17,117	-0.08%
2021/04/01	3	18.73	0	0.00	18.55	3	17,121	0.02%
2021/03/31	36	18.70	66.4	18.61	18.65	-30.4	17,081	-0.18%
2021/03/30	15	18.52	12	18.68	18.65	3	17,135	0.02%
2021/03/29	30	18.47	13	18.41	18.35	17	17,362	0.10%
2021/03/26	6	18.51	9	18.43	18.35	-3	17,325	-0.02%
2021/03/25	22	18.40	3	18.22	18.20	19	17,241	0.11%
2021/03/24	24	18.26	1.2	18.33	18.30	22.8	17,159	0.13%
2021/03/23	37.2	18.67	21	18.60	18.45	16.2	17,149	0.09%
2021/03/22	61.3	18.74	40.2	18.96	18.90	21.1	16,568	0.13%
2021/03/19	33	18.22	34.5	18.00	18.50	-1.5	15,787	-0.01%
2021/03/18	33	17.90	103.5	18.26	17.55	-70.5	15,329	-0.46%	大賣/
2021/03/17	18	16.99	0	0.00	16.90	18	14,517	0.12%
2021/03/16	15	16.81	16	16.92	16.85	-1	15,043	-0.01%
2021/03/15	0	0.00	5	16.70	16.65	-5	15,376	-0.03%
2021/03/12	24	16.63	1	16.85	16.60	23	16,595	0.14%
2021/03/11	1	16.45	4	16.43	16.60	-3	17,823	-0.02%
2021/03/10	3	16.00	2	15.98	16.00	1	18,883	0.01%
2021/03/09	2	15.75	5	15.70	15.85	-3	20,295	-0.01%
2021/03/08	2	16.45	3	16.05	16.00	-1	21,049	0.00%
2021/03/05	5	16.25	10	16.17	16.15	-5	21,536	-0.02%
2021/03/04	13	16.65	13	16.70	16.55	0	22,386	0.00%
2021/03/03	1	17.05	0	0.00	17.10	1	22,715	0.00%
2021/03/02	18	17.69	6	17.83	17.00	12	22,914	0.05%
2021/02/26	2	17.20	7	17.18	17.15	-5	23,201	-0.02%
2021/02/25	6	17.04	25	17.15	17.00	-19	25,293	-0.08%
2021/02/24	27	17.16	7	17.35	16.80	20	26,346	0.08%
2021/02/23	1.9	16.94	50.1	16.90	17.20	-48.2	26,401	-0.18%
2021/02/22	27	17.05	6	17.23	17.00	21	26,273	0.08%
2021/02/19	10	17.10	11	16.87	17.00	-1	26,200	0.00%
2021/02/18	26	16.80	8	16.69	16.85	18	26,146	0.07%
2021/02/17	28	16.66	31	16.61	16.70	-3	26,024	-0.01%
2021/02/05	12	15.55	1	15.55	15.50	11	25,771	0.04%
2021/02/04	9	15.72	24	15.68	15.70	-15	25,743	-0.06%
2021/02/03	17	15.94	0	0.00	15.80	17	25,738	0.07%
2021/02/02	1	16.15	6	16.24	16.20	-5	25,718	-0.02%
2021/02/01	2	15.43	18	15.65	15.90	-16	25,574	-0.06%
2021/01/29	13	16.01	7	15.79	15.50	6	25,475	0.02%
2021/01/28	13	15.92	10	16.01	16.05	3	25,412	0.01%
2021/01/27	0	0.00	11	16.73	16.50	-11	25,422	-0.04%
2021/01/26	15	16.62	82	16.51	16.45	-67	25,447	-0.26%
2021/01/25	21	16.96	4.4	17.20	16.95	16.6	25,381	0.07%
2021/01/22	37	17.10	24	17.31	17.30	13	25,339	0.05%
2021/01/21	14	17.18	26	17.13	16.75	-12	24,989	-0.05%
2021/01/20	127	17.10	210	18.35	16.60	-83	24,558	-0.34%	大買/大賣/
2021/01/19	230	17.88	62	18.13	18.40	168	23,282	0.72%	大買/鉅額交易
2021/01/18	8	16.11	25	15.96	16.75	-17	22,232	-0.08%
2021/01/15	15	16.38	18	16.60	16.30	-3	22,298	-0.01%
2021/01/14	8	16.81	1	16.85	16.85	7	22,326	0.03%
2021/01/13	6	16.88	18	16.86	16.80	-12	22,593	-0.05%
2021/01/12	44	16.82	8	16.60	16.45	36	22,486	0.16%
2021/01/11	14	16.58	20	16.97	17.20	-6	22,233	-0.03%
2021/01/08	23	16.72	17	16.85	16.60	6	22,116	0.03%
2021/01/07	5	16.31	14	16.41	16.50	-9	22,150	-0.04%
2021/01/06	16	16.58	6	16.35	16.40	10	22,402	0.04%
2021/01/05	2	16.80	9	16.94	17.00	-7	22,362	-0.03%
2021/01/04	14	16.49	1	16.50	16.70	13	23,348	0.06%
2020/12/31	5	17.25	4.1	17.05	17.00	0.9	24,338	0.00%
2020/12/30	2	17.65	8	17.64	17.50	-6	24,317	-0.02%
2020/12/29	7	17.95	3	18.12	17.60	4	24,299	0.02%
2020/12/28	4	17.84	19	17.86	18.15	-15	24,212	-0.06%
2020/12/25	4	17.40	3	17.58	17.30	1	24,012	0.00%
2020/12/24	18	17.40	1	17.70	17.25	17	24,580	0.07%
2020/12/23	6	17.96	9	17.59	17.55	-3	24,708	-0.01%
2020/12/22	30	17.35	0	0.00	17.10	30	24,496	0.12%
2020/12/21	31	17.90	13	17.95	17.95	18	24,469	0.07%
2020/12/18	1	18.35	0	0.00	17.80	1	24,663	0.00%
2020/12/16	3	17.90	7	18.03	18.10	-4	24,926	-0.02%
2020/12/15	3	17.30	0	0.00	17.20	3	24,906	0.01%
2020/12/14	10	17.95	6.1	17.95	17.90	3.9	24,946	0.02%
2020/12/11	6.7	17.18	20	17.61	17.35	-13.3	25,346	-0.05%
2020/12/10	17	17.90	20	17.90	17.60	-3	25,770	-0.01%
2020/12/09	28	19.65	16	19.53	19.50	12	26,092	0.05%
2020/12/08	71.7	19.92	88	20.40	20.80	-16.3	25,833	-0.06%
2020/12/07	16	20.29	35.2	20.38	20.65	-19.2	24,665	-0.08%
2020/12/04	31	18.18	24.9	18.19	18.80	6.1	23,431	0.03%
2020/12/03	58.2	16.91	47.3	16.98	17.10	10.9	22,291	0.05%
2020/12/02	24	15.76	33	15.68	16.00	-9	21,137	-0.04%
2020/12/01	16	14.76	38.1	14.82	14.95	-22.1	20,557	-0.11%
2020/11/30	56	14.66	48.6	14.60	14.60	7.4	20,137	0.04%
2020/11/27	17	13.58	35	13.72	13.85	-18	19,216	-0.09%
2020/11/26	8.9	13.12	20.5	13.38	13.55	-11.7	18,917	-0.06%
2020/11/25	19	13.36	46.8	13.33	13.45	-27.8	18,602	-0.15%
2020/11/24	146	13.36	76.3	13.50	13.25	69.7	18,030	0.39%	大買/
2020/11/23	36	12.33	89.7	12.70	12.90	-53.7	15,856	-0.34%
2020/11/20	2	11.75	36.2	11.63	11.75	-34.2	14,750	-0.23%
2020/11/19	1	11.30	0.1	11.20	11.35	0.9	14,571	0.01%
2020/11/18	3	11.40	3	11.30	11.30	0	14,639	0.00%
2020/11/17	3	11.20	0.1	11.15	11.15	2.9	14,669	0.02%
2020/11/16	1	11.15	8	11.15	11.10	-7	15,115	-0.05%
2020/11/13	0	0.00	3.8	11.16	11.20	-3.8	15,210	-0.03%
2020/11/12	0	0.00	10.3	11.10	11.15	-10.3	15,547	-0.07%
2020/11/11	2	11.15	0	0.00	11.15	2	15,895	0.01%
2020/11/10	11	11.25	2	11.15	11.20	9	15,948	0.06%
2020/11/09	7.6	11.40	19	11.38	11.40	-11.4	15,935	-0.07%
2020/11/06	12	11.18	3	11.10	11.10	9	15,924	0.06%
2020/11/04	69	11.43	2	11.50	11.45	67	16,157	0.41%
2020/11/03	30	11.40	0.3	11.30	11.30	29.7	16,227	0.18%
2020/11/02	0	0.00	10.1	11.10	11.10	-10.1	16,317	-0.06%
2020/10/30	28.9	11.45	0	0.00	11.20	28.9	16,393	0.18%
2020/10/29	8	11.81	1	11.80	11.70	7	16,375	0.04%
2020/10/28	12	11.95	26	12.04	11.85	-14	16,457	-0.09%
2020/10/27	0	0.00	7	12.14	12.30	-7	16,375	-0.04%
2020/10/26	14	12.27	12	12.33	12.30	2	16,397	0.01%
2020/10/23	30	12.60	11	12.65	12.40	19	16,383	0.12%
2020/10/22	6	12.43	23	12.64	12.80	-17	17,709	-0.10%
2020/10/21	25	12.60	19	12.46	12.45	6	17,697	0.03%
2020/10/20	12	12.15	0	0.00	12.15	12	17,553	0.07%
2020/10/19	0	0.00	2	12.35	12.25	-2	18,132	-0.01%
2020/10/16	15	12.21	12	12.26	12.20	3	18,113	0.02%
2020/10/15	27	12.44	8	12.48	12.45	19	18,149	0.10%
2020/10/14	14	12.73	24	12.65	12.60	-10	17,999	-0.06%
2020/10/13	11	12.44	13	12.45	12.45	-2	17,783	-0.01%
2020/10/12	53	12.86	21	12.80	12.85	32	17,691	0.18%
2020/10/08	34	12.20	92	12.35	12.80	-58	16,660	-0.35%
2020/10/07	17	11.75	13	11.78	11.65	4	15,596	0.03%
2020/10/06	20	11.55	23	11.55	11.55	-3	15,445	-0.02%
2020/10/05	22	11.72	2	11.60	11.60	20	15,510	0.13%
2020/09/30	9	11.63	10	11.60	11.70	-1	15,428	-0.01%
2020/09/29	20	11.64	32	11.75	11.70	-12	15,331	-0.08%
2020/09/28	16	10.94	50	11.08	11.30	-34	15,082	-0.23%
2020/09/25	72	10.44	40	10.21	10.30	32	15,003	0.21%
2020/09/24	54	11.20	25	11.20	11.05	29	15,028	0.19%
2020/09/23	10	11.28	21	11.29	11.20	-11	15,112	-0.07%
2020/09/22	23	12.86	10	12.95	12.95	13	14,912	0.09%
2020/09/21	15	13.20	6	13.13	13.05	9	14,723	0.06%
2020/09/18	18	13.25	0	0.00	13.30	18	14,571	0.12%
2020/09/17	17	13.26	6	13.26	13.35	11	14,499	0.08%
2020/09/16	34	13.60	41	13.60	13.40	-7	14,458	-0.05%
2020/09/15	55	13.79	31	13.75	13.60	24	14,093	0.17%
2020/09/14	10	13.45	39	13.45	13.95	-29	13,490	-0.21%
2020/09/11	38	12.67	28	12.81	12.70	10	12,634	0.08%
2020/09/10	10	12.68	21	12.67	12.60	-11	12,501	-0.09%
2020/09/09	0	0.00	35	12.41	12.60	-35	12,495	-0.28%
2020/09/08	5	12.45	0	0.00	12.40	5	12,524	0.04%
2020/09/07	32	12.49	12	12.58	12.40	20	12,692	0.16%
2020/09/04	25	12.15	10	12.21	12.30	15	12,518	0.12%
2020/09/03	0	0.00	23	12.57	12.70	-23	12,598	-0.18%
2020/09/02	10	12.45	0	0.00	12.35	10	12,540	0.08%
2020/09/01	2	12.60	0	0.00	12.40	2	12,791	0.02%
2020/08/31	15	12.40	0	0.00	12.40	15	12,804	0.12%
2020/08/28	6	12.33	2	12.50	12.35	4	12,926	0.03%
2020/08/27	1	12.50	12	12.49	12.45	-11	12,958	-0.08%
2020/08/26	5	12.45	9	12.50	12.45	-4	13,041	-0.03%
2020/08/25	19	12.40	0	0.00	12.40	19	13,082	0.15%
2020/08/24	7	12.31	0	0.00	12.30	7	13,164	0.05%
2020/08/21	0	0.00	18	12.26	12.35	-18	13,315	-0.14%
2020/08/20	38	12.13	1	12.05	11.95	37	13,678	0.27%
2020/08/19	10	13.23	6	13.23	13.15	4	13,485	0.03%
2020/08/18	12	13.76	5	13.78	13.60	7	13,783	0.05%
2020/08/17	4	13.54	12	13.32	13.50	-8	14,643	-0.05%
2020/08/14	0	0.00	2	12.80	12.85	-2	15,164	-0.01%
2020/08/13	4	12.65	5	12.63	12.55	-1	15,327	-0.01%
2020/08/12	9	12.56	8	12.55	12.55	1	15,439	0.01%
2020/08/11	51	12.99	0	12.85	12.85	51	15,645	0.33%
2020/08/10	0	0.00	20	12.70	12.70	-20	15,571	-0.13%
2020/08/07	2	12.98	12	12.98	12.70	-10	15,607	-0.06%
2020/08/06	7	12.83	1	12.70	12.80	6	15,558	0.04%
2020/08/05	2	12.75	5	12.79	12.65	-3	15,573	-0.02%
2020/08/04	5	12.87	11	12.86	12.70	-6	15,967	-0.04%
2020/08/03	7	12.86	1	12.55	12.70	6	15,886	0.04%
2020/07/31	10	12.60	10	12.40	12.45	0	15,792	0.00%
2020/07/30	9	12.25	1	12.20	12.45	8	15,953	0.05%
2020/07/29	17	12.20	4	12.18	12.25	13	16,109	0.08%
2020/07/28	37	12.98	74	13.17	12.30	-37	16,093	-0.23%
2020/07/27	0	0.00	14	12.20	12.10	-14	14,859	-0.09%
2020/07/24	21	12.16	20	12.18	11.90	1	14,983	0.01%
2020/07/23	61	12.48	34	12.59	12.45	27	15,158	0.18%
2020/07/22	21	11.95	0	0.00	11.85	21	14,855	0.14%
2020/07/21	2	11.60	6	11.78	11.85	-4	15,361	-0.03%
2020/07/20	4	11.60	0	0.00	11.40	4	15,784	0.03%
2020/07/17	16	11.78	8	11.65	11.65	8	16,118	0.05%
2020/07/16	6	11.98	3	12.05	12.05	3	16,755	0.02%
2020/07/15	7	11.82	0.7	11.70	11.70	6.3	16,935	0.04%
2020/07/14	2.2	12.15	2	12.30	12.00	0.2	17,270	0.00%
2020/07/13	4	12.18	9.1	12.30	12.15	-5.1	17,607	-0.03%
2020/07/10	16.5	12.42	0	0.00	12.20	16.5	17,621	0.09%
2020/07/09	0	0.00	1	13.10	12.90	-1	17,619	-0.01%
2020/07/08	1	13.10	58	13.08	13.05	-57	17,545	-0.32%
2020/07/07	6	13.43	8	13.10	12.95	-2	17,497	-0.01%
2020/07/06	60	13.21	75	13.24	13.35	-15	17,123	-0.09%
2020/07/03	2	13.05	24	13.05	13.00	-22	16,896	-0.13%
2020/07/02	26.5	12.65	34	12.70	12.70	-7.5	16,861	-0.04%
2020/07/01	1	12.50	12.5	12.37	12.50	-11.5	16,738	-0.07%
2020/06/30	41	12.40	22	12.28	12.25	19	16,677	0.11%
2020/06/24	4	12.55	40	12.40	12.35	-36	16,639	-0.22%
2020/06/23	18	12.49	17	12.36	12.55	1	16,686	0.01%
2020/06/22	9	12.54	2	12.60	12.35	7	16,671	0.04%
2020/06/19	0	0.00	20	12.15	12.30	-20	16,686	-0.12%
2020/06/18	7	12.16	11	12.10	12.00	-4	16,792	-0.02%
2020/06/17	8	11.99	2	12.00	12.00	6	16,781	0.04%
2020/06/16	16	11.94	0	0.00	11.95	16	16,721	0.10%
2020/06/15	5	12.03	60	11.93	11.85	-55	16,769	-0.33%
2020/06/12	90	11.64	52	11.42	12.05	38	16,667	0.23%
2020/06/11	3	11.90	22	12.01	11.65	-19	16,465	-0.12%
2020/06/10	81	11.85	20	11.83	11.75	61	16,346	0.37%
2020/06/09	15	12.76	0	0.00	12.70	15	16,044	0.09%
2020/06/08	61.6	13.03	17.1	13.13	12.90	44.5	16,000	0.28%
2020/06/05	50	12.56	30	12.64	12.65	20	15,713	0.13%
2020/06/03	3	12.45	20	12.45	12.45	-17	15,464	-0.11%
2020/06/02	17	12.51	1	12.45	12.45	16	15,391	0.10%
2020/06/01	2	12.43	2	12.43	12.45	0	15,419	0.00%
2020/05/29	30	12.38	30	12.37	12.45	0	15,353	0.00%
2020/05/28	1	12.60	41	12.30	12.20	-40	15,195	-0.26%
2020/05/27	36	13.01	30	12.62	12.30	6	14,948	0.04%
2020/05/26	16	13.29	80	13.31	13.30	-64	14,452	-0.44%
2020/05/25	61.4	13.67	25	13.79	13.55	36.4	14,151	0.26%
2020/05/22	59	14.04	43	13.97	13.90	16	13,764	0.12%
2020/05/21	24	12.46	20	12.94	13.20	4	12,518	0.03%
2020/05/20	0	0.00	2	12.20	12.00	-2	11,598	-0.02%
2020/05/19	5	11.90	5	11.85	11.90	0	11,337	0.00%
2020/05/18	23	12.00	17	12.09	11.95	6	11,161	0.05%
2020/05/15	51	11.70	41	11.70	11.75	10	10,866	0.09%
2020/05/14	1	11.90	2	11.50	11.55	-1	10,661	-0.01%
2020/05/13	6	11.73	5	11.84	11.80	1	10,538	0.01%
2020/05/12	27	11.88	0	0.00	11.60	27	10,400	0.26%
2020/05/11	29	12.06	6	12.19	11.95	23	10,201	0.23%
2020/05/08	4	11.55	10	11.65	11.60	-6	9,648	-0.06%
2020/05/07	3	11.63	4	11.73	11.60	-1	9,591	-0.01%
2020/05/06	14	11.43	4	11.68	11.55	10	9,440	0.11%
2020/05/05	21	11.88	10	11.80	11.55	11	9,290	0.12%
2020/05/04	15	11.44	10	11.55	11.75	5	9,010	0.06%
2020/04/30	24	11.69	21	11.60	11.55	3	8,845	0.03%
2020/04/29	2	11.60	46	11.51	11.45	-44	8,535	-0.52%
2020/04/28	13	12.02	4	11.95	11.70	9	8,227	0.11%
2020/04/27	28	11.80	80	11.91	11.80	-52	7,914	-0.66%
2020/04/24	13	11.92	39	11.96	11.70	-26	7,612	-0.34%
2020/04/23	67	11.26	20	11.31	11.70	47	7,064	0.67%
2020/04/22	10	10.80	1	10.70	10.85	9	6,507	0.14%
2020/04/21	78	11.07	36	10.85	11.10	42	6,124	0.69%
2020/04/20	20	10.02	18	10.24	10.35	2	5,379	0.04%
2020/04/17	77	9.98	39	10.22	9.89	38	5,121	0.74%
2020/04/16	3	9.57	2	9.79	9.79	1	4,686	0.02%
2020/04/14	5	9.00	5	8.96	8.90	0	4,148	0.00%
2020/04/10	1	8.59	7	8.57	8.50	-6	4,032	-0.15%
2020/04/09	5	8.68	2	8.66	8.59	3	4,060	0.07%
2020/04/08	1	8.48	0	0.00	8.65	1	4,089	0.02%
2020/04/07	4	8.65	19	8.72	8.46	-15	4,424	-0.34%
2020/04/06	9	8.20	3	8.20	8.24	6	4,315	0.14%
2020/03/31	10	8.01	25	8.22	8.02	-15	4,208	-0.36%
2020/03/30	20	8.08	0	0.00	8.08	20	4,136	0.48%
2020/03/27	35	8.15	170	8.02	7.98	-135	4,087	-3.30%	大賣/鉅額交易
2020/03/26	140	8.16	5	8.20	8.20	135	4,081	3.31%	大買/鉅額交易
2020/03/25	10	8.22	6	8.42	8.03	4	3,993	0.10%
2020/03/24	0	0.00	205	7.84	8.16	-205	3,796	-5.40%	大賣/鉅額交易
2020/03/23	111	7.44	12	7.40	7.44	99	3,618	2.74%	大買/
2020/03/19	105	6.15	47	5.90	6.16	58	3,595	1.61%	大買/
2020/03/18	5	5.76	0	0.00	5.60	5	3,453	0.14%
2020/03/17	2	5.78	2	5.91	5.80	0	3,449	0.00%
2020/03/16	0	0.00	5	6.58	6.06	-5	3,430	-0.15%
2020/03/13	5	6.20	0	0.00	6.45	5	3,457	0.14%
2020/03/12	0	0.00	10	7.08	6.88	-10	3,411	-0.29%
2020/03/11	2	7.70	0	0.00	7.46	2	3,399	0.06%
2020/03/09	12	8.01	4	7.93	7.66	8	3,649	0.22%
2020/03/06	2	7.82	2	7.91	7.98	0	3,580	0.00%
2020/03/05	3	8.14	7	8.01	7.97	-4	3,557	-0.11%
2020/03/04	2	7.46	54	7.79	7.80	-52	3,387	-1.54%
2020/03/03	0	0.00	10	7.50	7.50	-10	3,355	-0.30%
2020/03/02	10	7.31	2	7.53	7.35	8	3,376	0.24%
2020/02/27	0	0.00	50	7.44	7.44	-50	3,375	-1.48%
2020/02/25	7	7.77	5	7.76	7.74	2	3,473	0.06%
2020/02/24	1	7.70	0	0.00	7.71	1	3,408	0.03%
2020/02/21	0	0.00	2	7.87	7.87	-2	3,405	-0.06%
2020/02/20	3	7.95	3	7.91	7.92	0	3,413	0.00%
2020/02/13	2	7.77	1	7.86	7.77	1	3,424	0.03%
2020/02/12	5	7.92	15	7.86	7.91	-10	3,421	-0.29%
2020/02/11	15	7.73	6	7.73	7.71	9	3,359	0.27%
2020/02/10	3	7.65	4	7.63	7.67	-1	3,354	-0.03%
2020/02/06	5	7.52	8	7.77	7.82	-3	3,359	-0.09%
2020/02/05	0	0.00	2	7.40	7.35	-2	3,268	-0.06%
2020/01/31	7	7.36	4	7.47	7.43	3	3,207	0.09%
2020/01/30	0	0.00	70	7.79	7.36	-70	3,186	-2.20%
2020/01/17	5	8.23	1	8.26	8.25	4	3,103	0.13%
2020/01/15	0	0.00	42	8.20	8.18	-42	3,160	-1.33%
2020/01/09	5	8.20	8	8.21	8.18	-3	3,107	-0.10%
2020/01/07	27	8.23	0	0.00	8.22	27	3,091	0.87%
2020/01/06	4	8.41	0	0.00	8.36	4	3,059	0.13%
2020/01/03	44	8.94	0	0.00	8.65	44	2,999	1.47%
2020/01/02	22	9.08	20	9.25	9.03	2	2,890	0.07%
2019/12/31	33	8.90	42	9.12	9.13	-9	2,791	-0.32%
2019/12/30	1	8.74	26	8.68	8.73	-25	2,385	-1.05%
2019/12/27	10	8.52	0	0.00	8.46	10	2,259	0.44%
2019/12/26	8	8.44	0	0.00	8.44	8	2,247	0.36%
2019/12/25	12	8.50	54	8.49	8.47	-42	2,243	-1.87%
2019/12/24	0	0.00	47	8.54	8.51	-47	2,251	-2.09%
2019/12/23	101	8.73	35	8.67	8.59	66	2,375	2.78%	大買/
2019/12/20	4	8.55	0	0.00	8.52	4	2,255	0.18%
2019/12/19	0	0.00	18	8.53	8.54	-18	2,273	-0.79%
2019/12/18	10	8.46	6	8.58	8.44	4	2,281	0.18%
2019/12/17	13	8.47	8	8.49	8.47	5	2,251	0.22%
2019/12/16	0	0.00	24	8.42	8.38	-24	2,194	-1.09%
2019/12/13	12	8.28	6.1	8.29	8.24	5.9	2,158	0.27%
2019/12/12	2	8.31	3	8.40	8.31	-1	2,127	-0.05%
2019/12/11	19	8.27	2	8.28	8.25	17	2,093	0.81%
2019/12/10	6	8.38	74	8.26	8.33	-68	2,085	-3.26%
2019/12/09	2	8.29	0	0.00	8.23	2	2,042	0.10%
2019/12/06	18	8.24	0	0.00	8.20	18	2,053	0.88%
2019/12/05	27	8.46	6	8.44	8.35	21	2,045	1.03%
2019/12/04	5	8.22	25	8.31	8.39	-20	2,231	-0.90%
2019/12/03	6	8.10	8	8.20	8.10	-2	2,103	-0.10%
2019/12/02	3	8.14	3	8.11	8.11	0	2,111	0.00%
2019/11/28	2	8.22	2	8.27	8.15	0	2,113	0.00%
2019/11/27	0	0.00	14	8.22	8.20	-14	2,123	-0.66%
2019/11/26	18	8.13	0	0.00	8.08	18	2,090	0.86%
2019/11/25	19	8.19	31	8.17	8.12	-12	2,077	-0.58%
2019/11/22	3	8.05	3	8.01	8.01	0	1,967	0.00%
2019/11/18	0	0.00	4	7.98	7.98	-4	1,947	-0.21%
2019/11/15	7	7.91	0	0.00	7.90	7	1,998	0.35%
2019/11/14	0	0.00	10	7.91	7.93	-10	2,034	-0.49%
2019/11/13	3	7.90	0	0.00	7.92	3	2,037	0.15%
2019/11/11	5	8.00	0	0.00	8.01	5	2,032	0.25%
2019/11/07	0	0.00	10	8.21	8.21	-10	2,010	-0.50%
2019/11/06	2	8.19	5	8.21	8.20	-3	2,011	-0.15%
2019/11/05	15	8.29	1	8.29	8.19	14	2,005	0.70%
2019/11/04	3	8.20	5	8.23	8.19	-2	1,946	-0.10%
2019/11/01	3	8.19	0	0.00	8.16	3	1,944	0.15%
2019/10/31	0	0.00	3	8.13	8.13	-3	1,949	-0.15%
2019/10/30	0	0.00	10	8.19	8.25	-10	1,950	-0.51%
2019/10/29	5	8.24	2	8.37	8.22	3	1,970	0.15%
2019/10/25	2	8.30	0	0.00	8.29	2	1,967	0.10%
2019/10/24	6	8.44	11	8.48	8.31	-5	1,960	-0.26%
2019/10/23	0	0.00	5	8.33	8.25	-5	1,908	-0.26%
2019/10/22	50	8.27	2	8.32	8.27	48	1,947	2.46%
2019/10/21	0	0.00	10	8.27	8.28	-10	1,966	-0.51%
2019/10/18	25	8.40	31	8.33	8.31	-6	2,025	-0.30%
2019/10/16	3	8.36	5	8.32	8.34	-2	2,152	-0.09%
2019/10/15	49	8.25	17	8.28	8.21	32	2,130	1.50%
2019/10/14	10	8.20	22	8.26	8.16	-12	2,115	-0.57%
2019/10/09	2	8.04	2	8.05	8.03	0	2,089	0.00%
2019/10/08	21	8.09	0	0.00	8.09	21	2,109	1.00%
2019/10/07	2	8.09	25	8.11	8.10	-23	2,122	-1.08%
2019/10/03	10	8.12	0	0.00	8.12	10	2,156	0.46%
2019/10/02	2	8.12	5	8.14	8.12	-3	2,160	-0.14%
2019/10/01	2	8.12	0	0.00	8.12	2	2,162	0.09%
2019/09/27	15	8.18	0	0.00	8.13	15	2,165	0.69%
2019/09/26	25	8.39	14	8.59	8.37	11	2,132	0.52%
2019/09/25	20	8.26	0	0.00	8.26	20	1,992	1.00%
2019/09/24	13	8.50	4	8.50	8.42	9	1,987	0.45%
2019/09/23	10	8.38	25	8.37	8.35	-15	1,988	-0.75%
2019/09/20	0	0.00	25	8.27	8.37	-25	1,989	-1.26%
2019/09/19	20	8.13	4	8.18	8.11	16	1,950	0.82%
2019/09/18	26	8.13	0	0.00	8.12	26	1,924	1.35%
2019/09/12	1	8.29	1	8.26	8.23	0	1,936	0.00%
2019/09/10	7	8.12	4	8.11	8.16	3	1,922	0.16%
2019/09/09	4	8.31	7	8.30	8.23	-3	1,891	-0.16%
2019/09/06	7	8.25	42	8.34	8.41	-35	1,872	-1.87%
2019/09/05	27	8.11	0	0.00	8.08	27	1,527	1.77%
2019/09/04	8	8.11	2	8.10	8.12	6	1,520	0.39%
2019/09/02	5	8.00	0	0.00	8.05	5	1,489	0.34%
2019/08/30	3	8.10	3	8.00	8.00	0	1,487	0.00%
2019/08/28	1	7.85	0	0.00	7.84	1	1,482	0.07%
2019/08/27	4	7.91	0	0.00	7.88	4	1,477	0.27%
2019/08/23	5	8.13	9	8.09	8.05	-4	1,485	-0.27%
2019/08/21	0	0.00	0.1	8.12	8.15	-0.1	1,472	0.00%
2019/08/20	2	8.25	2	8.36	8.15	0	1,468	0.00%
2019/08/19	0	0.00	5	8.06	8.16	-5	1,437	-0.35%
2019/08/16	0	0.00	2	7.80	7.83	-2	1,403	-0.14%
2019/08/15	2	7.69	0	0.00	7.70	2	1,396	0.14%
2019/08/14	7	7.85	0	0.00	7.84	7	1,394	0.50%
2019/08/13	0	0.00	8	7.83	7.83	-8	1,394	-0.57%
2019/08/08	1	7.88	2	7.97	7.95	-1	1,428	-0.07%
2019/08/07	1	7.85	9	7.94	7.85	-8	1,428	-0.56%
2019/08/06	2	7.72	4.3	7.85	7.91	-2.3	1,441	-0.16%
2019/08/05	10	8.14	2.5	8.00	7.91	7.5	1,473	0.51%
2019/08/02	2	8.14	0	0.00	8.14	2	1,482	0.13%
2019/07/29	5	8.49	0	0.00	8.50	5	1,546	0.32%
2019/07/26	0	0.00	1	8.57	8.51	-1	1,565	-0.06%
2019/07/25	0	0.00	2	8.66	8.58	-2	1,591	-0.13%
2019/07/24	2	8.60	0	0.00	8.55	2	1,586	0.13%
2019/07/22	0	0.00	7	8.62	8.47	-7	1,632	-0.43%
2019/07/19	22	8.37	36	8.52	8.57	-14	1,792	-0.78%
2019/07/18	1	8.10	0	0.00	8.10	1	1,708	0.06%
2019/07/17	1	8.15	0	0.00	8.17	1	1,953	0.05%
2019/07/16	7	8.31	7	8.23	8.21	0	2,065	0.00%
2019/07/12	2	8.28	2	8.34	8.28	0	2,198	0.00%
2019/07/10	0	0.00	9	8.20	8.25	-9	2,245	-0.40%
2019/07/09	0	0.00	3	8.19	8.15	-3	2,247	-0.13%
2019/07/08	2	8.06	0	0.00	8.06	2	2,268	0.09%
2019/07/05	1	8.11	0	0.00	8.16	1	2,304	0.04%
2019/07/04	1	8.14	0	0.00	8.14	1	2,338	0.04%
2019/07/03	2	8.12	0	0.00	8.13	2	2,391	0.08%
2019/07/02	2	8.14	4	8.21	8.21	-2	2,555	-0.08%
2019/07/01	3	8.15	0	0.00	8.15	3	2,744	0.11%
2019/06/28	75	8.24	1	8.25	8.12	74	2,785	2.66%
2019/06/27	0	0.00	11	8.22	8.21	-11	2,765	-0.40%
2019/06/26	4	8.02	0	0.00	8.02	4	2,737	0.15%
2019/06/24	0	0.00	1	8.04	8.04	-1	2,781	-0.04%
2019/06/18	4	7.95	0	0.00	7.90	4	2,834	0.14%
2019/06/12	2	8.01	2	8.02	8.04	0	2,910	0.00%
2019/06/05	2	8.06	2	8.13	8.04	0	2,968	0.00%
2019/06/04	5	8.04	0	0.00	8.00	5	2,991	0.17%
2019/05/30	0	0.00	2	8.10	8.08	-2	3,019	-0.07%
2019/05/27	1	8.03	6	8.07	8.06	-5	3,042	-0.16%
2019/05/22	0	0.00	2	7.86	7.81	-2	3,048	-0.07%
2019/05/21	3	7.79	20	7.85	7.93	-17	3,065	-0.55%
2019/05/15	8	8.15	0	0.00	8.15	8	3,113	0.26%
2019/05/14	5	7.94	0	0.00	8.00	5	3,556	0.14%
2019/05/10	5	8.43	1	8.16	8.16	4	3,519	0.11%
2019/05/09	0	0.00	3	8.32	8.35	-3	3,506	-0.09%
2019/05/08	1	8.70	0	0.00	8.55	1	3,480	0.03%
2019/05/07	3	8.85	2	8.78	8.68	1	3,447	0.03%
2019/05/06	5	8.75	2	8.67	8.66	3	3,474	0.09%
2019/05/03	8	8.91	0	0.00	8.94	8	3,441	0.23%
2019/05/02	8	8.79	0	0.00	8.85	8	3,420	0.23%
2019/04/30	10	8.80	0	0.00	8.84	10	3,425	0.29%
2019/04/29	14	8.93	0	0.00	8.89	14	3,476	0.40%
2019/04/26	2	9.12	26	9.13	9.04	-24	3,441	-0.70%
2019/04/25	5	9.44	1	9.41	9.31	4	3,367	0.12%
2019/04/24	10	9.19	1	9.19	9.12	9	3,153	0.29%
2019/04/23	135	9.34	123	9.44	9.28	12	3,076	0.39%	大買/大賣/
2019/04/22	10	9.11	10	9.10	9.20	0	2,828	0.00%
2019/04/19	10	9.10	26	8.97	9.18	-16	2,760	-0.58%
2019/04/18	6	8.71	6	8.93	8.68	0	2,655	0.00%
2019/04/16	4	8.85	2	8.88	8.77	2	2,574	0.08%
2019/04/15	6	8.68	10	8.70	8.75	-4	2,591	-0.15%
2019/04/12	2	8.76	0	0.00	8.66	2	2,588	0.08%
2019/04/11	2	8.82	2	8.90	8.78	0	2,573	0.00%
2019/04/09	4	8.89	13.3	9.00	8.85	-9.3	2,561	-0.36%
2019/04/08	43	8.93	31	9.01	8.90	12	2,534	0.47%
2019/04/03	16	8.51	17	8.65	8.73	-1	2,414	-0.04%
2019/04/02	2	8.12	2	8.19	8.14	0	2,255	0.00%
2019/04/01	13	8.09	0	0.00	8.02	13	2,216	0.59%
2019/03/29	1	8.09	0	0.00	8.03	1	2,192	0.05%
2019/03/28	0	0.00	2	8.09	8.07	-2	2,183	-0.09%
2019/03/26	1	8.20	0	0.00	8.17	1	2,161	0.05%
2019/03/25	0	0.00	1	8.11	8.17	-1	2,173	-0.05%
2019/03/22	20	8.42	0	0.00	8.30	20	2,171	0.92%
2019/03/21	2	8.46	0	0.00	8.39	2	2,141	0.09%
2019/03/19	2	8.54	4	8.55	8.54	-2	2,184	-0.09%
2019/03/18	7	8.36	5	8.42	8.47	2	2,187	0.09%
2019/03/15	5	8.53	0	0.00	8.31	5	2,199	0.23%
2019/03/14	0	0.00	2	8.65	8.57	-2	2,202	-0.09%
2019/03/12	0	0.00	33	8.77	8.72	-33	2,399	-1.38%
2019/03/11	4	8.73	18	8.75	8.70	-14	2,387	-0.59%
2019/03/08	0	0.00	0.1	8.70	8.75	-0.1	2,408	-0.01%
2019/03/07	2	8.84	2	8.97	8.84	0	2,446	0.00%
2019/03/04	12	8.89	0	0.00	8.86	12	2,486	0.48%
2019/02/27	2	8.86	0	0.00	8.86	2	2,519	0.08%
2019/02/25	2	9.01	4	9.03	9.01	-2	2,581	-0.08%
2019/02/20	2	9.02	1	9.01	8.99	1	2,586	0.04%
2019/02/18	5	8.93	7	8.90	8.88	-2	2,665	-0.08%
2019/02/14	17	9.02	4	8.98	8.98	13	2,707	0.48%
2019/02/13	30	9.06	4	9.07	8.99	26	2,722	0.95%
2019/02/12	10	8.94	0	0.00	8.96	10	2,300	0.43%
2019/01/25	0	0.00	3	9.20	9.04	-3	2,433	-0.12%
2019/01/22	14	9.09	4	9.22	9.03	10	2,476	0.40%
2019/01/21	15	9.07	0	0.00	9.00	15	2,467	0.61%
2019/01/16	2	9.02	0	0.00	9.00	2	2,550	0.08%
2019/01/15	0	0.00	1	9.00	8.98	-1	2,561	-0.04%
2019/01/07	10	9.48	0	0.00	9.43	10	2,624	0.38%
2019/01/03	0	0.00	1.3	9.27	9.20	-1.3	2,662	-0.05%
2019/01/02	10	9.45	0	0.00	9.45	10	2,692	0.37%
2018/12/27	0	0.00	2	9.51	9.30	-2	2,724	-0.07%
2018/12/25	1	9.10	0	0.00	9.10	1	2,670	0.04%
2018/12/18	0	9.03	0	0.00	9.09	0	2,887	0.00%
2018/12/11	0	0.00	3	9.26	9.25	-3	2,848	-0.11%
2018/12/10	3	9.04	0	0.00	9.03	3	2,865	0.10%
2018/12/07	3	9.22	3	9.23	9.20	0	2,849	0.00%
2018/12/06	0	0.00	2	9.06	9.06	-2	2,829	-0.07%
2018/12/05	2	9.44	0	0.00	9.51	2	2,796	0.07%
2018/12/04	0	0.00	3	9.15	9.20	-3	2,686	-0.11%
2018/12/03	6	9.17	0	0.00	9.16	6	2,735	0.22%
2018/11/30	3	9.31	0	0.00	9.06	3	2,722	0.11%
2018/11/22	3	8.85	3	8.67	8.67	0	2,667	0.00%
2018/11/02	0	0.00	5	8.00	7.74	-5	3,324	-0.15%
2018/10/26	0	0.00	12	7.13	6.90	-12	3,630	-0.33%
2018/10/25	5	7.44	0	0.00	7.12	5	3,613	0.14%
2018/10/17	0	0.00	5	8.26	8.17	-5	4,043	-0.12%
2018/10/16	0	0.00	2	8.30	8.13	-2	4,233	-0.05%
2018/10/15	2	8.23	0	0.00	8.15	2	5,018	0.04%
2018/10/12	1.2	8.10	1	7.60	8.21	0.2	5,755	0.00%
2018/10/09	0	0.00	1	9.10	9.04	-1	5,846	-0.02%
2018/10/05	13	9.60	1	9.21	9.35	12	5,874	0.20%
2018/10/01	0	0.00	2	10.10	10.10	-2	6,180	-0.03%
2018/09/28	2	10.13	1.5	10.00	10.05	0.5	6,336	0.01%
2018/09/26	3	9.98	2	10.10	10.15	1	6,634	0.02%
2018/09/20	1	9.43	6	9.39	9.35	-5	7,677	-0.07%
2018/09/18	0	0.00	14	9.34	9.32	-14	7,901	-0.18%
2018/09/17	1	9.56	0	0.00	9.56	1	8,151	0.01%
2018/09/12	1	9.27	1	9.34	9.30	0	9,175	0.00%
2018/09/11	0	0.00	20	9.27	9.52	-20	9,697	-0.21%
2018/09/10	0	0.00	2	9.12	9.15	-2	9,924	-0.02%
2018/09/03	9	10.27	0	0.00	10.25	9	12,685	0.07%
2018/08/31	0	0.00	10	10.50	10.55	-10	13,900	-0.07%
2018/08/30	0	0.00	3.8	10.51	10.40	-3.8	14,750	-0.03%
2018/08/29	10	10.55	0	0.00	10.50	10	16,025	0.06%
2018/08/28	3	10.55	7	10.57	10.60	-4	16,376	-0.02%
2018/08/27	22	10.30	30	10.47	10.50	-8	16,465	-0.05%
2018/08/23	15	10.30	0	0.00	10.30	15	17,378	0.09%
2018/08/21	14	10.26	0	0.00	10.10	14	17,614	0.08%
2018/08/20	4	10.07	3	10.30	10.30	1	17,550	0.01%
2018/08/17	2	10.15	0	0.00	9.99	2	17,501	0.01%
2018/08/16	2	10.10	0	0.00	10.20	2	17,432	0.01%
2018/08/15	0	0.00	1	10.30	10.00	-1	17,400	-0.01%
2018/08/14	0	0.00	5	10.45	10.40	-5	17,369	-0.03%
2018/08/13	1	10.50	6	10.60	10.30	-5	17,346	-0.03%
2018/08/10	3	11.15	2	11.10	11.05	1	17,232	0.01%
2018/08/09	3	11.38	7	11.44	11.25	-4	17,162	-0.02%
2018/08/08	14	11.99	1	12.15	11.75	13	17,058	0.08%
2018/08/07	0	0.00	13	11.72	11.65	-13	16,960	-0.08%
2018/08/03	0	0.00	1	11.60	11.95	-1	16,923	-0.01%
2018/08/02	8	11.64	0	0.00	11.50	8	16,835	0.05%
2018/07/31	4	12.28	11	12.30	12.15	-7	16,709	-0.04%
2018/07/30	4	12.33	2	12.25	12.15	2	16,774	0.01%
2018/07/27	1	12.40	0	0.00	12.40	1	16,647	0.01%
2018/07/26	5	12.45	5	12.55	12.45	0	16,608	0.00%
2018/07/25	20	12.78	22	12.85	12.85	-2	16,582	-0.01%
2018/07/24	2	12.65	10	12.95	13.05	-8	16,509	-0.05%
2018/07/23	17	12.63	3.9	12.62	12.45	13.1	16,330	0.08%
2018/07/20	48	13.61	33.9	13.64	13.10	14.1	16,155	0.09%
2018/07/19	29	12.64	22	12.96	13.00	7	15,369	0.05%
2018/07/18	10	11.55	10	11.85	12.00	0	14,633	0.00%
2018/07/16	0	0.00	13	11.45	11.45	-13	14,463	-0.09%
2018/07/13	1	11.55	1	11.55	11.40	0	14,436	0.00%
2018/07/12	2	11.33	3	11.40	11.50	-1	14,396	-0.01%
2018/07/11	1	11.30	1	11.15	11.15	0	14,366	0.00%
2018/07/06	3	11.25	3	11.17	11.20	0	14,090	0.00%
2018/07/05	3	11.87	3	11.80	11.50	0	14,044	0.00%
2018/07/04	7	12.04	11	11.88	11.85	-4	13,906	-0.03%
2018/07/03	4	11.93	22	12.50	11.90	-18	13,729	-0.13%
2018/07/02	32	13.01	0	0.00	12.70	32	13,515	0.24%
2018/06/29	0	0.00	52	12.79	12.80	-52	12,993	-0.40%
2018/06/28	4	11.64	3	11.88	11.65	1	12,610	0.01%
2018/06/27	33	12.07	2	12.10	11.70	31	12,541	0.25%
2018/06/26	28.2	11.97	1	12.10	12.00	27.2	12,418	0.22%
2018/06/25	32	12.17	1	13.00	11.90	31	12,183	0.25%
2018/06/22	27	13.01	57	13.52	12.90	-30	11,922	-0.25%
2018/06/21	1	13.40	0	0.00	13.15	1	11,578	0.01%
2018/06/20	5	12.82	7	13.96	13.50	-2	11,318	-0.02%
2018/06/19	11	13.92	24	13.55	13.45	-13	10,836	-0.12%
2018/06/15	7	13.74	5	13.71	13.85	2	10,719	0.02%
2018/06/14	9	14.01	33	14.27	13.55	-24	10,476	-0.23%
2018/06/13	28	14.54	53	14.69	14.50	-25	9,958	-0.25%
2018/06/12	4	14.44	31	13.97	13.90	-27	9,156	-0.29%
2018/06/11	90	14.08	37.2	13.90	13.90	52.8	8,799	0.60%
2018/06/08	43	13.80	153.8	13.87	13.60	-110.8	8,242	-1.34%	大賣/鉅額交易
2018/06/07	11	12.75	58	13.12	13.30	-47	7,087	-0.66%
2018/06/06	101	11.70	33.3	11.94	12.10	67.7	6,550	1.03%	大買/
2018/06/05	9	11.38	4	11.39	11.00	5	5,375	0.09%
2018/06/04	5	10.57	0	0.00	10.65	5	5,547	0.09%
2018/06/01	1	11.00	4	11.20	10.65	-3	6,029	-0.05%
2018/05/31	4	10.16	18.2	10.34	10.55	-14.2	5,436	-0.26%
2018/05/30	5	10.00	15	9.93	9.94	-10	5,182	-0.19%
2018/05/29	2	9.50	30	9.60	9.63	-28	5,035	-0.56%
2018/05/22	4	9.27	22	9.36	9.33	-18	5,404	-0.33%
2018/05/16	0	0.00	0.9	8.91	8.96	-0.9	5,523	-0.02%
2018/05/09	2	8.88	0	0.00	8.81	2	6,151	0.03%
2018/05/03	2	8.68	5.5	8.70	8.79	-3.5	8,315	-0.04%
2018/05/02	5	8.68	5	8.83	8.85	0	8,500	0.00%
2018/04/26	0	0.00	9	8.28	8.28	-9	8,576	-0.10%
2018/04/20	0	0.00	0.5	8.75	8.80	-0.5	8,620	-0.01%
2018/04/18	9	8.93	0	0.00	8.83	9	8,667	0.10%
2018/04/16	26	9.12	0.1	9.07	9.09	25.9	8,647	0.30%
2018/04/12	4	9.22	2	9.19	9.17	2	8,837	0.02%
2018/04/11	1	9.53	4	9.40	9.31	-3	8,965	-0.03%
2018/04/10	0	0.00	3	9.35	9.20	-3	8,888	-0.03%
2018/04/09	15	9.36	4	9.30	9.30	11	8,911	0.12%
2018/04/03	5	9.51	0	0.00	9.46	5	8,884	0.06%
2018/03/31	10	9.70	10	9.72	9.61	0	8,856	0.00%
2018/03/30	0	0.00	4	9.83	9.75	-4	8,842	-0.05%
2018/03/29	0	0.00	20	9.86	9.83	-20	8,845	-0.23%
2018/03/28	0	0.00	2	9.74	9.79	-2	8,847	-0.02%
2018/03/27	2	9.97	20	10.00	9.85	-18	8,845	-0.20%
2018/03/26	0	0.00	1	9.60	9.74	-1	8,798	-0.01%
2018/03/23	14	9.58	0	0.00	9.50	14	8,849	0.16%
2018/03/22	0	0.00	2	10.00	9.86	-2	8,901	-0.02%
2018/03/21	20	10.07	5	10.13	10.00	15	8,875	0.17%
2018/03/20	0	0.00	5	9.90	9.90	-5	8,769	-0.06%
2018/03/19	0	0.00	7	10.05	10.05	-7	8,718	-0.08%
2018/03/16	3	10.15	12.4	10.13	10.15	-9.4	8,684	-0.11%
2018/03/15	40	10.50	42	10.26	10.20	-2	8,653	-0.02%
2018/03/14	20	10.15	33	10.16	10.15	-13	8,497	-0.15%
2018/03/13	14	10.38	0	0.00	10.15	14	8,474	0.17%
2018/03/12	25	10.39	1	10.10	10.30	24	8,410	0.29%
2018/03/09	20	9.91	8	9.91	9.92	12	8,149	0.15%
2018/03/08	27	10.20	138	10.14	10.05	-111	8,080	-1.37%	大賣/鉅額交易
2018/03/07	30	9.91	143.2	10.14	10.15	-113.2	7,635	-1.48%	大賣/鉅額交易
2018/03/06	2	9.27	0	0.00	9.27	2	7,659	0.03%
2018/03/05	113	9.45	3	9.31	9.31	110	7,890	1.39%	大買/鉅額交易
2018/03/02	5	9.36	0	0.00	9.40	5	7,816	0.06%
2018/03/01	4	9.50	0	0.00	9.55	4	7,760	0.05%
2018/02/27	0	0.00	3	9.15	9.08	-3	7,820	-0.04%
2018/02/23	0	0.00	0.9	9.17	9.21	-0.9	7,688	-0.01%
2018/02/22	0	0.00	7	8.71	8.97	-7	7,626	-0.09%
2018/02/21	4	8.53	10.7	8.56	8.52	-6.7	7,640	-0.09%
2018/02/12	1	8.16	0	0.00	8.21	1	7,613	0.01%
2018/02/09	2	8.00	0	0.00	8.30	2	7,568	0.03%
2018/02/08	8	8.65	1	8.50	8.45	7	7,520	0.09%
2018/02/07	6	8.79	0	0.00	8.64	6	7,487	0.08%
2018/02/06	0	0.00	2	8.51	8.51	-2	7,579	-0.03%
2018/02/05	0	0.00	3	9.24	9.31	-3	7,563	-0.04%
2018/02/02	3	9.77	1	9.65	9.61	2	7,551	0.03%
2018/02/01	5	10.17	3	10.05	9.85	2	7,617	0.03%
2018/01/31	15	10.21	10	10.10	10.10	5	7,394	0.07%
2018/01/30	33	10.91	12	10.79	10.40	21	7,169	0.29%
2018/01/29	39	10.73	23	10.84	11.05	16	6,499	0.25%
2018/01/26	5	9.63	1	9.90	10.05	4	5,812	0.07%
2018/01/25	0	0.00	5	9.50	9.27	-5	5,358	-0.09%
2018/01/24	10	9.40	6	9.38	9.36	4	5,212	0.08%
2018/01/23	3	9.20	0	0.00	9.20	3	5,148	0.06%
2018/01/19	0	0.00	0.3	9.14	9.20	-0.3	5,415	0.00%
2018/01/17	0	0.00	17	9.33	9.33	-17	5,504	-0.31%
2018/01/16	12	9.21	0	0.00	9.20	12	5,602	0.21%
2018/01/15	0	0.00	4	9.24	9.28	-4	5,676	-0.07%
2018/01/09	0	0.00	1	9.20	9.09	-1	7,179	-0.01%
2018/01/08	12	9.51	10	9.67	9.28	2	7,609	0.03%
2018/01/05	0	0.00	15	9.32	9.36	-15	7,690	-0.20%
2018/01/03	0	0.00	3	9.13	9.07	-3	7,854	-0.04%