東森 (2614)-富邦-羅東券商分點個股進出

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

東森

(2614)

可現股當沖

股價
19.80
漲跌
▼0.05
漲幅
-0.25%
成交量
286張
產業
上市其他類股
480人加入追蹤

立即追蹤
本地時間:13:30

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

東森 (2614)籌碼相關－富邦-羅東券商分點個股進出

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

富邦-羅東券商分點個股進出
富邦-羅東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
2024/05/03	0	19.90	0	0.00	19.80	0	731	0.00%
2024/04/29	1	19.70	0.2	19.65	19.65	0.8	722	0.11%
2024/04/24	0.2	19.55	0	0.00	19.60	0.2	732	0.03%
2024/04/23	0	19.40	0	0.00	19.60	0	742	0.01%
2024/04/18	0	0.00	0.2	19.35	19.55	-0.2	732	-0.02%
2024/04/16	21	19.54	1	19.25	19.25	20	742	2.70%
2024/04/15	0.4	19.70	0	0.00	19.70	0.4	726	0.05%
2024/04/12	1	19.90	0	0.00	19.95	1	719	0.14%
2024/04/10	0	0.00	0.3	19.80	19.90	-0.3	714	-0.05%
2024/04/08	0.1	19.75	2	19.70	19.65	-1.9	721	-0.26%
2024/04/02	0	0.00	2	20.05	20.00	-2	717	-0.28%
2024/03/29	0	0.00	4	20.42	20.25	-4	703	-0.57%
2024/03/27	0	0.00	1	19.95	20.05	-1	683	-0.15%
2024/03/26	0	0.00	0.1	20.13	20.00	-0.1	679	-0.01%
2024/03/25	0	0.00	0.1	20.11	20.00	-0.1	683	-0.01%
2024/03/21	0.1	19.80	0	0.00	19.95	0.1	689	0.01%
2024/03/20	14	19.70	1.1	19.70	19.65	12.9	689	1.87%
2024/03/19	8	19.76	0	0.00	19.90	8	681	1.18%
2024/03/18	0	19.81	0	0.00	20.00	0	685	0.00%
2024/03/15	0.1	19.75	0	0.00	19.90	0.1	690	0.01%
2024/03/14	0	19.93	0.4	19.75	20.00	-0.4	672	-0.06%
2024/03/13	1	19.85	0.7	19.85	20.00	0.3	677	0.05%
2024/03/12	0	0.00	0.3	20.15	20.20	-0.3	670	-0.04%
2024/03/11	0	20.30	2	20.15	20.10	-2	688	-0.29%
2024/03/05	0	0.00	9	20.20	20.20	-9	820	-1.10%
2024/03/04	0	20.40	0.2	20.25	20.10	-0.2	822	-0.02%
2024/03/01	0	20.45	0	0.00	20.25	0	812	0.00%
2024/02/27	2	20.35	0	0.00	20.25	2	827	0.24%
2024/02/26	0	0.00	6	20.80	20.75	-6	852	-0.70%
2024/02/19	0	0.00	0.4	21.35	21.35	-0.4	942	-0.04%
2024/02/15	2	20.35	14	20.35	20.35	-12	933	-1.29%
2024/02/05	0.1	20.70	0	0.00	20.75	0.1	931	0.01%
2024/02/02	0	0.00	0	20.70	20.70	0	929	0.00%
2024/01/30	1	20.85	0	0.00	20.80	1	935	0.11%
2024/01/25	0.1	21.25	0	0.00	21.00	0.1	946	0.01%
2024/01/23	0	0.00	1	21.10	21.10	-1	954	-0.10%
2024/01/16	1	21.30	0.5	21.45	21.30	0.5	951	0.05%
2024/01/15	1	21.65	0	0.00	21.65	1	941	0.11%
2024/01/09	1	22.25	0	0.00	22.10	1	930	0.11%
2024/01/04	1.1	22.21	0	0.00	22.15	1.1	924	0.12%
2024/01/03	2	22.80	0	0.00	22.30	2	928	0.22%
2024/01/02	0	0.00	6	22.73	22.65	-6	923	-0.65%
2023/12/29	1	22.60	2	22.65	22.65	-1	924	-0.11%
2023/12/28	2	22.58	0	0.00	22.65	2	930	0.22%
2023/12/27	1	22.55	0	0.00	22.50	1	954	0.10%
2023/12/26	1	22.30	0	0.00	22.40	1	963	0.10%
2023/12/25	2	22.28	0	0.00	22.15	2	965	0.21%
2023/12/21	2	22.55	0	0.00	22.55	2	1,033	0.19%
2023/12/20	1	22.50	0	0.00	22.85	1	1,034	0.10%
2023/12/19	8	22.36	0	0.00	22.30	8	1,029	0.78%
2023/12/15	1	22.70	0	0.00	22.70	1	1,029	0.10%
2023/12/14	1	22.55	0	0.00	22.45	1	1,031	0.10%
2023/12/12	2	22.68	0	0.00	22.60	2	1,038	0.19%
2023/12/08	0	0.00	1	23.30	23.05	-1	1,040	-0.10%
2023/12/06	4	23.23	0	0.00	23.10	4	1,071	0.37%
2023/12/04	29	24.46	31	24.90	24.20	-2	1,480	-0.14%
2023/12/01	6	23.75	1	23.75	23.75	5	1,379	0.36%
2023/11/29	0	0.00	7	23.34	23.15	-7	1,443	-0.48%
2023/11/27	1	23.70	1	23.45	23.45	0	1,459	0.00%
2023/11/22	21	23.77	14	23.85	24.15	7	1,476	0.47%
2023/11/20	0	0.00	9	22.40	22.40	-9	1,427	-0.63%
2023/11/17	0.4	22.35	0	0.00	22.45	0.4	1,477	0.03%
2023/11/16	5	22.36	1	22.40	22.30	4	1,498	0.27%
2023/11/15	1	22.20	0	0.00	22.20	1	1,532	0.07%
2023/11/14	1	22.00	0.5	22.00	22.00	0.5	1,550	0.03%
2023/11/13	1	22.05	0	0.00	22.05	1	1,571	0.06%
2023/11/09	3	22.75	0	0.00	22.40	3	1,617	0.19%
2023/11/08	0	22.30	2	22.68	22.60	-2	1,634	-0.12%
2023/11/07	0	0.00	1	22.50	22.30	-1	1,631	-0.06%
2023/11/06	0	0.00	2	22.63	22.50	-2	1,643	-0.12%
2023/11/03	0.3	22.20	1	22.50	22.40	-0.7	1,645	-0.04%
2023/11/02	0.4	22.10	0	0.00	22.20	0.4	1,648	0.03%
2023/10/30	3	22.20	1	22.25	22.25	2	1,688	0.12%
2023/10/27	0	0.00	0.3	21.85	21.90	-0.3	1,690	-0.02%
2023/10/25	1	21.85	1	21.40	21.75	0	1,717	0.00%
2023/10/23	0.4	21.10	0	0.00	21.10	0.4	1,754	0.02%
2023/10/20	0.2	21.00	0	0.00	21.00	0.2	1,805	0.01%
2023/10/13	1	22.30	0	0.00	22.20	1	1,923	0.05%
2023/10/11	9	22.75	1	22.40	22.40	8	2,015	0.40%
2023/10/05	0	0.00	6.1	23.10	23.20	-6.1	2,036	-0.30%
2023/10/04	4.1	23.20	19	23.24	23.20	-14.9	2,046	-0.73%
2023/10/03	3	23.55	3	23.40	23.75	0	2,052	0.00%
2023/10/02	10	22.73	0	0.00	22.70	10	2,033	0.49%
2023/09/27	20	22.73	29	22.55	22.40	-9	2,034	-0.44%
2023/09/26	41.3	22.90	30	23.36	23.10	11.3	2,044	0.55%
2023/09/22	1	21.85	2	21.90	21.90	-1	1,999	-0.05%
2023/09/20	1	22.45	0.6	22.35	22.30	0.4	2,009	0.02%
2023/09/18	3	23.08	3	22.95	22.95	0	2,050	0.00%
2023/09/15	0	0.00	2	22.95	22.80	-2	2,070	-0.10%
2023/09/14	6	23.16	0	0.00	23.20	6	2,076	0.29%
2023/09/13	2.1	23.20	6	23.20	23.00	-3.9	2,090	-0.19%
2023/09/12	2	23.30	0	0.00	23.30	2	2,102	0.10%
2023/09/11	11	23.94	70	23.86	23.45	-59	2,103	-2.80%
2023/09/08	22	24.75	10	24.07	23.85	12	2,083	0.58%
2023/09/07	67.7	27.22	10.3	26.26	25.45	57.4	2,057	2.79%
2023/09/06	0	0.00	0.4	25.50	25.50	-0.4	1,690	-0.02%
2023/09/05	2	21.40	2	23.20	23.20	0	1,687	0.00%
2023/09/04	0.1	20.30	0	0.00	21.10	0.1	1,651	0.01%
2023/09/01	0	0.00	0.6	20.55	20.75	-0.6	1,641	-0.04%
2023/08/30	1	20.35	0	0.00	20.60	1	1,650	0.06%
2023/08/29	0.3	20.28	2.6	20.56	20.15	-2.3	1,649	-0.14%
2023/08/28	3	21.45	1.6	21.65	21.35	1.4	1,626	0.09%
2023/08/16	0.1	14.85	5	14.89	14.90	-4.9	1,606	-0.31%
2023/08/15	1.1	15.09	0	0.00	15.00	1.1	1,589	0.07%
2023/08/14	5.2	15.06	1.3	15.11	15.00	3.9	1,579	0.25%
2023/08/11	2	15.88	1	15.90	15.80	1	1,535	0.07%
2023/08/10	15	16.50	0	16.45	16.20	15	1,523	0.99%
2023/08/09	0	0.00	5	17.00	16.80	-5	1,490	-0.34%
2023/08/08	0.1	17.10	6.8	17.09	17.15	-6.8	1,471	-0.46%
2023/08/07	0	0.00	0	16.95	17.25	0	1,460	0.00%
2023/08/04	0	0.00	2.8	16.89	16.85	-2.8	1,428	-0.20%
2023/07/28	0	0.00	1	17.20	17.20	-1	1,487	-0.07%
2023/07/26	0	0.00	6	17.20	17.15	-6	1,492	-0.40%
2023/07/25	2	17.15	0	0.00	17.05	2	1,482	0.13%
2023/07/24	0	0.00	1	16.80	16.80	-1	1,469	-0.07%
2023/07/21	3	16.98	0	0.00	16.95	3	1,473	0.20%
2023/07/19	1	17.49	0	0.00	17.10	1	1,504	0.07%
2023/07/18	0	0.00	0	17.09	16.95	0	1,506	0.00%
2023/07/17	0	0.00	8	17.18	17.30	-8	1,519	-0.53%
2023/07/14	9.1	16.87	1	17.00	16.90	8.1	1,501	0.54%
2023/07/13	2.2	17.30	0	0.00	17.20	2.2	1,489	0.14%
2023/07/12	15.2	18.00	0	0.00	17.85	15.2	1,487	1.02%
2023/07/11	1	18.15	1	18.15	18.15	0	1,520	0.00%
2023/07/10	0.1	18.32	1	18.20	18.20	-0.9	1,571	-0.06%
2023/07/07	0	0.00	1	18.40	18.40	-1	1,632	-0.06%
2023/07/06	0.1	18.35	1	18.45	18.45	-0.9	1,672	-0.06%
2023/07/05	5	18.70	1	18.75	18.75	4	1,661	0.24%
2023/07/04	5	18.15	0	0.00	18.15	5	1,619	0.31%
2023/07/03	0	18.25	0	0.00	18.20	0	1,618	0.00%
2023/06/29	6.1	18.25	0	0.00	18.25	6.1	1,633	0.37%
2023/06/28	1	18.40	65	18.40	18.30	-64	1,646	-3.89%
2023/06/26	0.1	18.45	0	0.00	18.45	0.1	1,669	0.00%
2023/06/21	3	18.45	111	18.40	18.50	-108	1,692	-6.38%	大賣/鉅額交易
2023/06/19	3	18.40	0	0.00	18.40	3	1,742	0.17%
2023/06/15	1	18.45	0	0.00	18.45	1	1,788	0.06%
2023/06/14	0	0.00	6	18.50	18.50	-6	1,840	-0.33%
2023/06/09	0	18.30	0.7	18.35	18.50	-0.7	2,288	-0.03%
2023/06/08	8	18.34	0	0.00	18.40	8	2,291	0.35%
2023/06/06	1	18.55	0	0.00	18.55	1	2,310	0.04%
2023/06/05	1	18.60	5	18.55	18.70	-4	2,313	-0.17%
2023/06/02	3	18.58	0	0.00	18.55	3	2,317	0.13%
2023/06/01	11	18.80	45	18.75	18.80	-34	2,300	-1.48%
2023/05/31	2	18.90	0	0.00	18.90	2	2,291	0.09%
2023/05/29	0	0.00	0.2	18.95	19.10	-0.2	2,294	-0.01%
2023/05/26	9	18.86	0	0.00	18.90	9	2,306	0.39%
2023/05/25	3	19.00	20.5	19.00	19.05	-17.5	2,311	-0.76%
2023/05/24	0	0.00	2	19.25	19.20	-2	2,322	-0.09%
2023/05/22	4	19.14	0	0.00	19.10	4	2,357	0.17%
2023/05/19	0	0.00	1	19.15	19.10	-1	2,360	-0.04%
2023/05/18	3	19.22	3	19.15	19.20	0	2,367	0.00%
2023/05/16	0	0.00	1	19.45	19.25	-1	2,374	-0.04%
2023/05/15	0.2	18.90	0	0.00	19.15	0.2	2,379	0.01%
2023/05/12	2	19.03	1.8	19.03	19.05	0.2	2,456	0.01%
2023/05/11	1	19.05	1	19.00	19.00	0	2,496	0.00%
2023/05/10	0	0.00	5	19.20	19.15	-5	2,580	-0.19%
2023/05/09	3	19.18	0	0.00	19.10	3	2,613	0.11%
2023/05/08	2	19.60	1	19.55	19.55	1	2,645	0.04%
2023/05/05	9	19.45	11.3	19.80	19.85	-2.3	2,744	-0.08%
2023/05/04	2	19.08	0	0.00	19.10	2	2,809	0.07%
2023/04/28	2	19.08	5	18.95	19.05	-3	3,082	-0.10%
2023/04/27	21	18.97	16.5	18.82	19.00	4.5	3,202	0.14%
2023/04/26	0.3	18.95	17	19.01	18.95	-16.7	3,246	-0.51%
2023/04/25	7	19.19	5	19.15	19.15	2	3,297	0.06%
2023/04/24	4	19.55	0	0.00	19.65	4	3,327	0.12%
2023/04/20	13	19.28	4	19.50	19.50	9	3,437	0.26%
2023/04/19	2	19.30	4	19.26	19.25	-2	3,456	-0.06%
2023/04/18	5.1	19.20	0	0.00	19.25	5.1	3,537	0.14%
2023/04/17	9	20.03	12	20.04	19.80	-3	3,775	-0.08%
2023/04/13	0	0.00	1	19.20	19.20	-1	3,763	-0.03%
2023/04/12	46.9	18.94	1	19.25	19.25	45.9	3,751	1.22%
2023/04/11	0	0.00	1	18.50	18.65	-1	3,737	-0.03%
2023/04/10	24	18.70	0	0.00	18.70	24	3,896	0.62%
2023/04/07	1	18.90	1.7	18.90	18.90	-0.7	4,058	-0.02%
2023/03/31	1.1	18.89	0	18.83	18.80	1.1	4,134	0.03%
2023/03/30	0	0.00	0	18.88	18.90	0	4,156	0.00%
2023/03/29	2	18.93	0	0.00	18.90	2	4,189	0.05%
2023/03/28	2	18.98	0	0.00	19.00	2	4,241	0.05%
2023/03/27	0	0.00	1	19.25	19.25	-1	4,303	-0.02%
2023/03/24	143	19.16	10	19.23	19.20	133	4,379	3.04%	大買/鉅額交易
2023/03/23	2	19.55	1	19.35	19.45	1	4,539	0.02%
2023/03/22	7	19.31	5	19.35	19.25	2	4,685	0.04%
2023/03/21	1	19.70	0	0.00	19.65	1	4,725	0.02%
2023/03/20	0	19.10	0.5	19.10	19.55	-0.5	4,837	-0.01%
2023/03/17	0.1	19.20	2	19.20	19.30	-1.9	5,112	-0.04%
2023/03/16	7.2	18.93	7	18.77	18.70	0.2	5,679	0.00%
2023/03/15	26	19.92	23	20.05	19.95	3	6,018	0.05%
2023/03/14	0	22.15	0	0.00	22.05	0	6,030	0.00%
2023/03/13	1	22.25	0.9	22.30	22.40	0.1	6,070	0.00%
2023/03/10	2	22.50	1	22.60	22.60	1	6,065	0.02%
2023/03/09	6	23.20	5	23.25	23.10	1	6,050	0.02%
2023/03/08	0	23.30	0	0.00	23.25	0	6,071	0.00%
2023/03/07	0	23.45	0	0.00	23.35	0	6,075	0.00%
2023/03/03	0	23.25	0	0.00	23.25	0	6,065	0.00%
2023/02/24	1	23.40	1	23.35	23.25	0	6,063	0.00%
2023/02/22	0	0.00	1	23.30	23.30	-1	6,063	-0.02%
2023/02/21	1	23.55	0	0.00	23.50	1	6,063	0.02%
2023/02/20	2	23.25	2	23.65	23.75	0	6,088	0.00%
2023/02/17	0	0.00	0.9	23.30	23.30	-0.9	6,098	-0.01%
2023/02/16	0	0.00	1	23.35	23.35	-1	6,134	-0.02%
2023/02/15	2.1	23.24	0	0.00	23.10	2.1	6,187	0.03%
2023/02/13	1	23.10	0	0.00	23.10	1	6,234	0.02%
2023/02/10	15	23.38	4	23.48	23.10	11	6,265	0.18%
2023/02/09	2	23.85	12.4	23.90	23.80	-10.4	6,282	-0.17%
2023/02/08	1	24.30	10	24.35	24.10	-9	6,321	-0.14%
2023/02/07	1	24.30	1	24.35	24.30	0	6,453	0.00%
2023/02/06	1	24.75	13	24.90	24.50	-12	6,532	-0.18%
2023/02/03	0	0.00	11	24.90	24.80	-11	6,858	-0.16%
2023/02/02	4	24.83	8	24.67	24.50	-4	6,836	-0.06%
2023/02/01	11	24.61	144	24.73	24.95	-133	6,796	-1.96%	大賣/鉅額交易
2023/01/31	2.3	23.97	0	0.00	23.95	2.3	6,600	0.03%
2023/01/30	4	23.85	9	23.70	23.70	-5	6,563	-0.08%
2023/01/17	11	23.81	13	24.00	23.65	-2	6,542	-0.03%
2023/01/16	7	24.02	1	23.80	23.60	6	6,438	0.09%
2023/01/13	6	23.78	2	23.78	23.80	4	6,418	0.06%
2023/01/12	1	23.60	0	0.00	23.50	1	6,403	0.02%
2023/01/11	12	24.11	4	24.03	23.95	8	6,362	0.13%
2023/01/10	2	23.70	2	23.50	23.45	0	6,266	0.00%
2023/01/09	0	0.00	1	23.60	23.45	-1	6,274	-0.02%
2023/01/06	2	24.30	3	23.83	23.65	-1	6,259	-0.02%
2023/01/05	8	24.02	8	24.05	23.85	0	6,195	0.00%
2023/01/04	5	23.31	0	0.00	23.45	5	5,933	0.08%
2022/12/30	0	0.00	2	23.55	23.35	-2	5,865	-0.03%
2022/12/29	0	0.00	1	23.70	23.60	-1	5,821	-0.02%
2022/12/28	53	24.12	57	23.89	23.85	-4	5,774	-0.07%
2022/12/27	19	23.81	26.6	23.68	24.10	-7.6	5,580	-0.14%
2022/12/26	4	23.41	0	0.00	23.30	4	5,412	0.07%
2022/12/23	3	23.40	4	23.21	23.30	-1	5,395	-0.02%
2022/12/21	3	22.88	0	0.00	22.75	3	5,389	0.06%
2022/12/20	4	22.58	7	22.65	22.30	-3	5,371	-0.06%
2022/12/19	12	23.64	6	23.48	23.15	6	5,344	0.11%
2022/12/16	0	0.00	10	23.23	23.15	-10	5,275	-0.19%
2022/12/15	8	23.60	4	24.00	23.70	4	5,206	0.08%
2022/12/14	4	22.99	7.1	23.39	23.25	-3.1	5,043	-0.06%
2022/12/13	7	22.89	7	22.96	22.75	0	4,876	0.00%
2022/12/12	48	22.77	74	22.77	22.60	-26	4,806	-0.54%
2022/12/09	25	23.97	46	23.85	23.60	-21	4,684	-0.45%
2022/12/08	89	23.61	32	23.95	23.80	57	4,381	1.30%
2022/12/07	51	22.89	18.1	22.68	22.75	32.9	3,758	0.88%
2022/12/06	77	21.38	15	23.58	23.75	62	3,216	1.93%
2022/12/05	14	21.86	3	21.65	21.60	11	2,923	0.38%
2022/12/02	0	0.00	0.9	21.20	21.30	-0.9	2,894	-0.03%
2022/12/01	16	21.48	5	21.31	21.30	11	2,897	0.38%
2022/11/30	3	21.10	2	21.10	21.20	1	2,904	0.03%
2022/11/29	1	20.60	0	0.00	20.65	1	2,893	0.03%
2022/11/28	0	20.30	0	0.00	20.50	0	2,892	0.00%
2022/11/25	5	20.45	2.3	20.46	20.40	2.7	2,908	0.09%
2022/11/24	0	0.00	30	20.30	20.40	-30	2,902	-1.03%
2022/11/23	1	20.40	53.5	20.31	20.50	-52.5	2,897	-1.81%
2022/11/22	41	20.16	0	0.00	20.10	41	2,914	1.41%
2022/11/21	2	21.05	1	20.75	20.60	1	2,901	0.03%
2022/11/18	10	20.80	45	20.85	20.80	-35	2,897	-1.21%
2022/11/17	1	21.00	1	21.15	21.05	0	2,915	0.00%
2022/11/15	1	21.35	0.8	21.25	21.30	0.2	2,936	0.01%
2022/11/14	2	21.30	7.9	21.66	21.55	-5.9	2,917	-0.20%
2022/11/11	0.8	21.20	14	21.33	21.05	-13.2	2,896	-0.46%
2022/11/10	2	21.20	2	21.05	21.05	0	2,848	0.00%
2022/11/09	4.4	21.66	7	21.64	21.55	-2.6	2,836	-0.09%
2022/11/08	4	21.98	4	21.65	21.65	0	2,839	0.00%
2022/11/07	6	22.03	7	21.94	21.80	-1	2,837	-0.04%
2022/11/04	58	21.89	5	21.68	21.75	53	2,814	1.88%
2022/11/03	19.1	21.98	1	21.90	21.90	18.1	2,758	0.66%
2022/11/02	8	21.40	8	21.51	21.35	0	2,563	0.00%
2022/11/01	124.4	21.47	87	21.67	21.55	37.4	2,485	1.51%	大買/
2022/10/31	5	20.60	2	19.93	20.80	3	2,162	0.14%
2022/10/28	5	19.81	1	19.05	18.95	4	2,145	0.19%
2022/10/27	0	0.00	5	19.30	19.65	-5	2,117	-0.24%
2022/10/26	10	19.40	0	0.00	19.25	10	2,220	0.45%
2022/10/24	0	19.20	2	19.20	19.05	-2	2,840	-0.07%
2022/10/21	2	18.65	0.1	18.70	18.60	2	2,840	0.07%
2022/10/20	3	19.03	0	0.00	19.05	3	2,845	0.11%
2022/10/18	0	0.00	6	19.98	20.05	-6	2,842	-0.21%
2022/10/17	4	19.00	1	18.90	19.30	3	2,901	0.10%
2022/10/14	0.6	19.55	0	0.00	19.60	0.6	2,905	0.02%
2022/10/07	0	0.00	0.1	20.55	20.55	-0.1	2,934	0.00%
2022/10/06	0	0.00	3	20.25	20.45	-3	2,960	-0.10%
2022/10/04	0.1	20.35	0	0.00	20.45	0.1	3,039	0.00%
2022/10/03	3	20.15	3	20.20	20.15	0	3,075	0.00%
2022/09/30	1	19.15	0	0.00	19.85	1	3,085	0.03%
2022/09/29	0	0.00	11.4	19.89	19.90	-11.4	3,062	-0.37%
2022/09/28	3	19.30	5	19.96	19.00	-2	3,039	-0.07%
2022/09/27	0	0.00	0.9	19.75	20.35	-0.9	3,014	-0.03%
2022/09/26	3	19.98	0	0.00	19.80	3	3,022	0.10%
2022/09/23	0	0.00	1	21.25	20.75	-1	3,007	-0.03%
2022/09/22	2	20.98	1	21.20	21.15	1	3,043	0.03%
2022/09/21	1	21.40	1	21.50	21.40	0	3,095	0.00%
2022/09/19	2	21.68	0	0.00	21.40	2	3,148	0.06%
2022/09/16	1	22.05	0	0.00	22.00	1	3,140	0.03%
2022/09/14	1	22.45	0	0.00	22.40	1	3,173	0.03%
2022/09/13	0	0.00	2	23.10	22.80	-2	3,194	-0.06%
2022/09/08	8	22.31	0	0.00	22.30	8	3,258	0.25%
2022/09/07	1	21.90	0	0.00	21.95	1	3,274	0.03%
2022/09/06	5	22.50	0.2	22.65	22.20	4.8	3,302	0.15%
2022/09/05	0	23.13	8.7	23.23	22.90	-8.7	3,282	-0.26%
2022/09/02	3	23.60	0	0.00	23.45	3	3,299	0.09%
2022/09/01	0	0.00	5	23.90	23.80	-5	3,304	-0.15%
2022/08/30	1	24.05	0	0.00	24.05	1	3,312	0.03%
2022/08/29	7	24.02	9	24.00	24.00	-2	3,321	-0.06%
2022/08/26	7.2	25.15	0	0.00	25.05	7.2	3,302	0.22%
2022/08/25	2	25.10	0	0.00	25.00	2	3,307	0.06%
2022/08/24	2.2	25.10	0	25.10	25.00	2.2	3,323	0.06%
2022/08/23	2.5	25.90	0	0.00	25.80	2.5	3,304	0.08%
2022/08/22	29.3	26.86	7.9	27.63	26.60	21.4	3,317	0.65%
2022/08/10	1	24.35	6	24.30	24.30	-5	3,285	-0.15%
2022/08/09	21	24.56	21	24.40	24.30	0	3,285	0.00%
2022/08/08	21	23.57	1	23.85	23.90	20	3,299	0.61%
2022/08/05	1	24.30	0	0.00	24.15	1	3,325	0.03%
2022/08/04	3	23.87	0	0.00	23.75	3	3,394	0.09%
2022/08/03	3	24.20	36	24.11	24.10	-33	3,404	-0.97%
2022/08/02	10	24.85	17	24.70	24.75	-7	3,406	-0.21%
2022/08/01	2	26.23	8	26.00	26.00	-6	3,443	-0.17%
2022/07/29	20	26.65	0	0.00	26.40	20	3,457	0.58%
2022/07/28	8	26.56	3	26.65	26.30	5	3,454	0.14%
2022/07/27	10	26.21	5	26.80	26.80	5	3,449	0.14%
2022/07/26	5	26.90	2	26.85	26.60	3	3,437	0.09%
2022/07/25	5	26.75	4.5	26.62	26.55	0.5	3,401	0.01%
2022/07/22	1	27.35	10.5	27.44	27.30	-9.5	3,404	-0.28%
2022/07/21	45	27.23	28.1	27.39	27.65	17	3,396	0.50%
2022/07/20	0	0.00	7	25.75	25.90	-7	3,027	-0.23%
2022/07/18	0	0.00	3	23.38	23.40	-3	3,757	-0.08%
2022/07/15	16	23.00	0	0.00	22.90	16	3,815	0.42%
2022/07/14	2	23.05	5	22.60	23.00	-3	3,856	-0.08%
2022/07/13	0	0.00	3	23.25	23.00	-3	3,881	-0.08%
2022/07/08	0	0.00	1.2	22.58	22.40	-1.2	3,907	-0.03%
2022/07/07	2	22.05	0.1	22.00	22.20	1.9	3,964	0.05%
2022/07/06	0	0.00	4	21.85	21.65	-4	3,974	-0.10%
2022/07/05	6	21.60	2.1	21.76	22.00	4	3,983	0.10%
2022/07/01	4	21.39	7	21.31	20.80	-3	3,993	-0.08%
2022/06/30	3.1	22.18	9	21.85	21.75	-5.9	3,988	-0.15%
2022/06/29	3.1	22.98	0	0.00	22.95	3.1	3,988	0.08%
2022/06/28	1	23.70	4	23.53	23.45	-3	3,994	-0.07%
2022/06/27	3	24.00	2	24.05	24.10	1	4,018	0.02%
2022/06/23	6.1	23.50	1	23.60	23.30	5.1	4,228	0.12%
2022/06/22	4	23.33	0	0.00	23.25	4	4,251	0.09%
2022/06/21	0	0.00	17	22.96	24.30	-17	4,275	-0.40%
2022/06/20	3	23.80	0	0.00	22.85	3	4,255	0.07%
2022/06/17	3.1	24.85	5	25.14	24.60	-1.9	4,223	-0.05%
2022/06/16	0	0.00	3	25.75	25.50	-3	4,218	-0.07%
2022/06/15	0	0.00	1	26.65	26.50	-1	4,243	-0.02%
2022/06/14	2	26.60	0	0.00	26.55	2	4,292	0.05%
2022/06/13	6	27.23	1	27.30	27.10	5	4,317	0.12%
2022/06/09	14	28.04	4	27.85	28.15	10	4,387	0.23%
2022/06/08	4	28.10	2	27.98	27.95	2	4,403	0.05%
2022/06/07	1	27.25	1	27.65	27.80	0	4,452	0.00%
2022/06/06	0	0.00	0.1	27.00	27.15	-0.1	4,502	0.00%
2022/06/02	0	26.75	5	26.85	26.90	-5	4,617	-0.11%
2022/06/01	4	27.43	9	27.19	27.20	-5	4,728	-0.11%
2022/05/31	1	26.90	1	26.90	27.00	0	4,768	0.00%
2022/05/30	0	0.00	8.1	26.72	26.80	-8.1	4,798	-0.17%
2022/05/24	2	26.03	0	0.00	25.55	2	5,104	0.04%
2022/05/23	0	0.00	3	26.00	26.05	-3	5,151	-0.06%
2022/05/20	1	25.45	1	25.70	25.50	0	5,237	0.00%
2022/05/19	2.1	25.35	1	25.35	25.50	1.1	5,302	0.02%
2022/05/18	0	0.00	1	26.25	26.20	-1	5,378	-0.02%
2022/05/16	3	25.48	3.4	25.29	25.50	-0.4	5,632	-0.01%
2022/05/13	5.6	25.06	3	24.93	25.10	2.6	5,728	0.05%
2022/05/12	3	24.58	17	24.46	24.40	-14	5,831	-0.24%
2022/05/11	3	25.42	1	25.50	25.40	2	5,841	0.03%
2022/05/10	1	26.20	1	25.50	26.20	0	5,910	0.00%
2022/05/09	12	26.60	1	27.30	26.00	11	6,015	0.18%
2022/05/06	2	27.93	0	0.00	27.95	2	6,064	0.03%
2022/05/05	0	0.00	11	29.05	28.60	-11	6,207	-0.18%
2022/05/04	1	28.60	1	29.05	28.60	0	6,439	0.00%
2022/05/03	1.1	28.60	30	28.70	28.60	-29	6,696	-0.43%
2022/04/29	7	29.25	6	29.21	29.05	1	7,028	0.01%
2022/04/28	0	0.00	1	29.00	29.20	-1	7,420	-0.01%
2022/04/27	3	29.05	0	0.00	29.05	3	7,741	0.04%
2022/04/26	6	30.70	6	30.00	30.05	0	7,970	0.00%
2022/04/25	14	31.14	18	31.54	30.45	-4	8,332	-0.05%
2022/04/22	48	32.43	23	32.84	33.25	25	8,551	0.29%
2022/04/21	3	30.13	3	30.22	30.30	0	9,070	0.00%
2022/04/20	15	29.00	3	29.12	29.30	12	10,300	0.12%
2022/04/19	1	28.70	0	0.00	28.50	1	12,065	0.01%
2022/04/15	10	29.90	124	29.56	29.40	-114	16,891	-0.67%	大賣/鉅額交易
2022/04/14	20	30.15	0	0.00	30.10	20	17,782	0.11%
2022/04/13	0	0.00	34	30.67	30.50	-34	18,366	-0.19%
2022/04/12	41	30.51	21	30.30	30.30	20	18,807	0.11%
2022/04/11	19	30.70	5	31.06	30.70	14	20,999	0.07%
2022/04/08	1	30.90	2	30.90	31.00	-1	21,211	0.00%
2022/04/07	1.5	30.87	0	0.00	30.80	1.5	21,324	0.01%
2022/04/06	3	31.27	2	31.33	31.05	1	21,496	0.00%
2022/03/31	10	31.50	6	31.36	31.20	4	21,535	0.02%
2022/03/30	14	31.44	0	0.00	31.45	14	21,657	0.06%
2022/03/29	0	0.00	4	31.43	31.35	-4	21,671	-0.02%
2022/03/28	13	32.30	11	32.02	31.75	2	21,662	0.01%
2022/03/25	74	31.35	2	31.55	31.25	72	21,540	0.33%
2022/03/23	1	32.10	0	0.00	32.10	1	21,595	0.00%
2022/03/22	3	31.53	14	31.98	32.10	-11	21,602	-0.05%
2022/03/21	13	31.83	4	31.90	31.80	9	21,608	0.04%
2022/03/16	5	30.75	10	30.44	30.45	-5	21,681	-0.02%
2022/03/15	5	31.23	0	30.70	30.55	5	21,879	0.02%
2022/03/14	2	32.05	3	31.65	31.75	-1	21,882	0.00%
2022/03/10	5	32.29	5	32.09	32.10	0	21,950	0.00%
2022/03/09	9	30.72	4	30.74	31.15	5	21,904	0.02%
2022/03/08	9	30.41	1	30.15	30.20	8	21,902	0.04%
2022/03/07	6	31.35	2	31.48	31.45	4	21,816	0.02%
2022/03/04	1.1	32.65	3	33.00	32.80	-1.9	21,838	-0.01%
2022/03/03	2	33.25	0	0.00	33.30	2	22,078	0.01%
2022/03/02	1	32.95	0	0.00	33.30	1	22,143	0.00%
2022/02/25	1	32.55	9	32.81	32.60	-8	22,180	-0.04%
2022/02/24	3	33.20	0	0.00	32.40	3	22,154	0.01%
2022/02/23	0.4	33.55	0	0.00	33.95	0.4	22,106	0.00%
2022/02/22	0	33.35	8	33.15	33.35	-8	22,202	-0.04%
2022/02/21	3	34.50	21	34.47	34.45	-18	22,198	-0.08%
2022/02/18	1	34.55	3	33.85	34.90	-2	22,257	-0.01%
2022/02/17	5	34.94	14	34.86	34.30	-9	22,317	-0.04%
2022/02/16	1	35.00	3	34.85	34.65	-2	22,315	-0.01%
2022/02/15	4	33.88	6	33.99	33.90	-2	22,348	-0.01%
2022/02/14	2	33.65	0	0.00	33.30	2	22,570	0.01%
2022/02/11	4	34.98	6	34.75	34.60	-2	22,831	-0.01%
2022/02/10	8	35.68	3	35.12	34.95	5	23,054	0.02%
2022/02/09	5	35.62	9	35.38	35.60	-4	23,327	-0.02%
2022/02/08	5	34.28	5	34.47	34.85	0.1	24,113	0.00%
2022/02/07	19	33.35	13	33.51	34.05	6	25,027	0.02%
2022/01/26	10	33.91	8	33.61	33.45	2	26,409	0.01%
2022/01/25	15	34.87	18	34.64	34.00	-3	26,933	-0.01%
2022/01/24	22	36.52	28	36.18	36.20	-6	26,939	-0.02%
2022/01/21	20	36.69	19	36.71	36.15	1	26,917	0.00%
2022/01/20	22	36.10	15	36.18	36.10	7	26,579	0.03%
2022/01/19	24.5	37.36	35	37.26	36.85	-10.5	26,321	-0.04%
2022/01/18	33	38.05	45	37.84	37.75	-12	26,220	-0.05%
2022/01/17	41	39.29	29	39.23	38.05	12	26,227	0.05%
2022/01/14	65.5	39.85	21	39.78	39.00	44.5	25,736	0.17%
2022/01/13	65	41.33	91	41.67	41.70	-26	24,921	-0.10%
2022/01/12	85	40.81	101	40.94	41.75	-16	23,659	-0.07%	大賣/
2022/01/11	201	41.31	127	40.89	39.50	74	21,933	0.34%	大買/大賣/
2022/01/10	99	39.93	94.5	40.26	41.35	4.5	19,103	0.02%
2022/01/07	61.1	37.58	93	37.74	37.60	-31.9	17,227	-0.19%
2022/01/06	82	37.48	106	37.65	36.40	-24	16,428	-0.15%	大賣/
2022/01/05	81	37.36	48	37.14	36.80	33	15,923	0.21%
2022/01/04	177	37.68	95	37.71	38.10	82	15,523	0.53%	大買/
2022/01/03	0	0.00	48	36.30	36.35	-48	13,411	-0.36%
2021/12/30	8	33.38	1	33.10	33.05	7	13,340	0.05%
2021/12/29	4.1	33.63	13	34.05	33.90	-8.9	13,430	-0.07%
2021/12/28	13	33.30	4	32.96	32.75	9	13,471	0.07%
2021/12/27	8	32.52	2	32.53	32.50	6	13,611	0.04%
2021/12/24	17	33.20	51	33.46	32.85	-34	13,761	-0.25%
2021/12/23	2	32.85	9	33.05	32.80	-7	13,781	-0.05%
2021/12/22	3.1	32.82	5	32.80	32.55	-1.9	13,915	-0.01%
2021/12/21	16	32.35	3.2	32.77	32.55	12.8	14,016	0.09%
2021/12/20	41.2	32.51	1	32.65	32.95	40.2	14,101	0.29%
2021/12/17	3	31.90	7	32.20	31.95	-4	14,123	-0.03%
2021/12/16	14.1	31.74	1	31.80	31.80	13.1	14,227	0.09%
2021/12/15	4	31.75	4	31.71	31.70	0	14,437	0.00%
2021/12/14	1	32.20	12	32.12	31.60	-11	14,834	-0.07%
2021/12/13	12	32.75	2	32.88	32.65	10	14,934	0.07%
2021/12/10	8.1	33.52	20	33.33	33.00	-12	15,260	-0.08%
2021/12/09	4	33.69	18	33.53	33.10	-14	16,279	-0.09%
2021/12/08	17	33.06	11	32.78	32.65	6	16,201	0.04%
2021/12/07	0	0.00	4	32.89	32.95	-4	16,271	-0.02%
2021/12/06	2	32.40	4	32.66	32.30	-2	16,354	-0.01%
2021/12/03	6	32.50	4	32.63	32.60	2	16,454	0.01%
2021/12/02	13	32.75	3	32.50	32.40	10	16,776	0.06%
2021/12/01	12.1	33.53	0	0.00	33.05	12.1	17,888	0.07%
2021/11/30	12	33.15	13	33.13	33.15	-1	18,320	-0.01%
2021/11/29	30	33.97	32	33.27	33.45	-2	18,520	-0.01%
2021/11/26	4	32.48	5	32.61	32.10	-1	18,889	-0.01%
2021/11/25	3	33.55	8	33.59	33.25	-5	19,243	-0.03%
2021/11/24	2	33.23	5	33.33	33.45	-3	19,749	-0.02%
2021/11/23	2	32.95	0	0.00	32.70	2	20,818	0.01%
2021/11/22	1	33.45	13	33.57	33.45	-12	21,578	-0.06%
2021/11/19	23	32.89	1	32.80	32.90	22	22,224	0.10%
2021/11/18	2	33.60	1	34.10	33.70	1	22,495	0.00%
2021/11/17	8	33.84	76.8	33.87	33.75	-68.8	22,671	-0.30%
2021/11/16	17	34.41	16	34.69	34.20	1	23,522	0.00%
2021/11/15	14	34.40	3	34.42	34.00	11	23,746	0.05%
2021/11/12	4	34.38	16.4	34.66	34.20	-12.4	24,047	-0.05%
2021/11/11	73.4	35.50	37	35.64	34.85	36.4	25,717	0.14%
2021/11/10	27	36.16	22	36.13	35.65	5	26,369	0.02%
2021/11/09	16	34.80	21	35.29	35.05	-5	26,734	-0.02%
2021/11/08	34.1	34.94	12.3	35.32	34.40	21.8	27,686	0.08%
2021/11/05	71	37.01	41	36.02	35.65	30	28,732	0.10%
2021/11/04	43	37.83	44.8	37.81	37.20	-1.8	28,543	-0.01%
2021/11/03	57	38.34	82.4	38.51	38.95	-25.3	28,244	-0.09%
2021/11/02	26	34.03	116	34.44	35.45	-90	27,566	-0.33%	大賣/
2021/11/01	19	32.05	12	32.06	32.25	7	27,002	0.03%
2021/10/29	27	31.23	38.9	31.20	31.75	-11.9	26,857	-0.04%
2021/10/28	4	30.28	3	30.38	30.05	1	26,646	0.00%
2021/10/27	8	29.98	6	30.13	30.10	2	26,712	0.01%
2021/10/26	60	31.16	7	30.29	30.35	53	26,767	0.20%
2021/10/25	12	31.15	18	31.61	31.60	-6	26,884	-0.02%
2021/10/22	22	30.38	1	31.50	30.30	21	27,150	0.08%
2021/10/21	10	31.75	6	32.37	31.00	4	27,141	0.01%
2021/10/20	0	0.00	7	31.21	31.25	-7	26,986	-0.03%
2021/10/19	10	31.05	4	31.23	31.30	6	27,047	0.02%
2021/10/18	6	30.45	3.9	30.69	30.55	2.2	30,211	0.01%
2021/10/15	5	30.80	3.9	30.83	30.45	1.1	31,144	0.00%
2021/10/14	3	30.35	14	30.60	30.90	-11	32,896	-0.03%
2021/10/13	15.1	30.13	3	30.02	30.10	12.1	34,822	0.03%
2021/10/12	3	30.25	0	0.00	29.95	3	36,209	0.01%
2021/10/08	0	0.00	1	31.40	31.20	-1	37,209	0.00%
2021/10/07	4	32.05	15	31.73	32.25	-11	37,286	-0.03%
2021/10/06	11.1	31.72	6	30.98	30.85	5.1	37,253	0.01%
2021/10/05	4	31.03	41.4	30.82	32.20	-37.4	37,234	-0.10%
2021/10/04	1	30.40	6	30.56	30.50	-5	37,099	-0.01%
2021/10/01	2	31.93	15.5	32.06	31.55	-13.5	37,100	-0.04%
2021/09/30	14.1	32.92	15.2	33.03	33.00	-1.2	37,121	0.00%
2021/09/29	1	32.10	31	32.70	32.00	-30	37,187	-0.08%
2021/09/28	15.5	34.04	11	33.08	33.20	4.5	37,300	0.01%
2021/09/27	6.5	35.23	6	34.70	34.25	0.5	37,331	0.00%
2021/09/24	4	35.45	18.6	35.52	35.30	-14.6	37,594	-0.04%
2021/09/23	16.1	35.54	1	36.35	35.05	15.1	37,928	0.04%
2021/09/22	59.4	36.10	6	36.72	35.00	53.4	38,245	0.14%
2021/09/17	17	38.39	40	38.76	37.90	-23	38,853	-0.06%
2021/09/16	15	38.14	4	38.48	37.75	11	40,224	0.03%
2021/09/15	8.5	37.85	34.3	37.99	39.10	-25.8	41,259	-0.06%
2021/09/14	72.6	39.41	28.2	39.66	39.00	44.4	42,989	0.10%
2021/09/13	1.1	38.25	10.9	38.24	38.25	-9.8	45,841	-0.02%
2021/09/01	4	33.95	23	33.77	33.55	-19	46,673	-0.04%
2021/08/31	17	34.54	3	33.93	34.00	14	48,248	0.03%
2021/08/30	7	35.07	5	35.10	34.60	2	48,920	0.00%
2021/08/27	4	35.48	18	35.96	35.35	-14	48,839	-0.03%
2021/08/26	83	37.64	10.1	37.04	35.70	73	48,728	0.15%
2021/08/25	2	35.00	23.1	35.38	36.75	-21.1	48,063	-0.04%
2021/08/24	18	34.13	13	34.14	33.45	5	47,627	0.01%
2021/08/23	7	35.29	13.1	35.32	34.70	-6.1	47,357	-0.01%
2021/08/20	19	33.59	15	34.04	33.30	4	46,789	0.01%
2021/08/19	10	35.32	14	34.99	33.80	-4	46,582	-0.01%
2021/08/18	41	35.39	39	35.39	35.50	2	46,071	0.00%
2021/08/17	11	36.10	51	36.17	36.35	-40	45,109	-0.09%
2021/08/16	55	37.18	24	37.47	36.35	31	44,681	0.07%
2021/08/13	67	40.41	80	40.41	40.35	-13	44,324	-0.03%
2021/08/12	13	40.17	11	40.08	39.85	2	44,104	0.00%
2021/08/11	16	40.05	25	40.20	39.55	-9	44,273	-0.02%
2021/08/10	11	39.83	9	39.34	39.20	2	43,892	0.00%
2021/08/09	18	39.46	46.1	39.19	40.00	-28.1	44,640	-0.06%
2021/08/06	127	40.59	122	41.07	39.60	5	44,665	0.01%	大買/大賣/
2021/08/05	32	39.68	49	39.20	38.85	-17	43,001	-0.04%
2021/08/04	54	41.14	39.3	41.90	40.80	14.7	42,131	0.03%
2021/08/03	57	42.20	56.2	42.34	41.45	0.8	41,446	0.00%
2021/08/02	84	42.80	36	43.53	41.70	48	40,208	0.12%
2021/07/30	9	43.59	51	44.12	46.30	-42	38,809	-0.11%
2021/07/29	75	42.58	13.2	42.75	42.10	61.8	38,098	0.16%
2021/07/28	45	48.87	26	47.65	46.75	19	37,348	0.05%
2021/07/27	1	55.40	64	54.55	51.90	-63	36,581	-0.17%
2021/07/26	1	55.60	75	55.63	55.60	-74	36,423	-0.20%
2021/07/23	9	55.76	7.4	55.19	55.40	1.6	36,330	0.00%
2021/07/22	18	54.49	6	53.17	54.60	12	36,343	0.03%
2021/07/21	3	52.77	69	50.35	52.10	-66	36,204	-0.18%
2021/07/20	18	53.29	17	52.41	52.50	1	36,069	0.00%
2021/07/19	119	52.19	82	46.52	55.60	37	35,776	0.10%	大買/
2021/07/16	27	50.60	4.6	50.60	50.60	22.4	35,168	0.06%
2021/07/15	76	56.20	2	56.20	56.20	74	35,181	0.21%
2021/07/14	14	62.66	48	62.55	62.40	-34	35,459	-0.10%
2021/07/13	159.6	68.35	254.6	68.95	69.30	-95.1	35,420	-0.27%	大買/大賣/
2021/07/12	31.4	63.78	35.1	63.84	64.90	-3.7	32,331	-0.01%
2021/07/09	115.3	57.33	149.1	56.64	59.00	-33.8	31,420	-0.11%	大買/大賣/
2021/07/08	229.3	55.41	132	54.49	54.60	97.2	29,681	0.33%	大買/大賣/
2021/07/07	86	52.12	120.9	52.91	53.70	-34.9	27,785	-0.13%	大賣/
2021/07/06	69.8	48.65	73.1	48.70	48.90	-3.3	26,503	-0.01%
2021/07/05	32.5	44.85	54	42.58	45.00	-21.5	25,605	-0.08%
2021/07/02	59	46.65	3.1	46.22	46.75	55.9	25,442	0.22%
2021/07/01	25	45.07	18	46.78	45.70	7	25,329	0.03%
2021/06/30	12	41.78	1	42.20	43.00	11	25,167	0.04%
2021/06/29	30	41.92	14	41.02	40.00	16	25,042	0.06%
2021/06/28	33	41.20	3	40.62	41.95	30	24,837	0.12%
2021/06/25	50	38.37	2.1	37.70	38.25	47.9	24,650	0.19%
2021/06/24	80	36.60	12	34.27	35.85	68	24,456	0.28%
2021/06/23	22	34.13	13	34.28	34.00	9	24,267	0.04%
2021/06/22	25	36.03	66	36.83	37.75	-41	24,098	-0.17%
2021/06/21	28	33.73	22.5	33.85	34.55	5.5	23,693	0.02%
2021/06/18	16.5	31.03	22	30.54	31.45	-5.5	23,252	-0.02%
2021/06/17	30	28.55	32	27.69	28.60	-2	22,777	-0.01%
2021/06/16	85	27.81	73	28.21	28.50	12	21,933	0.05%
2021/06/15	20.1	24.39	42	25.43	25.95	-22	20,148	-0.11%
2021/06/11	103.1	24.15	85.1	23.82	23.60	18.1	19,019	0.09%	大買/
2021/06/10	152.3	23.42	103.4	23.50	23.35	48.9	16,917	0.29%	大買/大賣/
2021/06/09	29	21.03	59	21.62	22.15	-30	12,985	-0.23%
2021/06/08	107	19.55	143	20.38	20.15	-36	11,996	-0.30%	大買/大賣/
2021/06/07	7	17.71	15	18.62	19.15	-8	10,330	-0.08%
2021/06/04	7	17.56	0	0.00	17.45	7	9,515	0.07%
2021/06/03	25	18.01	18	17.83	17.85	7	9,430	0.07%
2021/06/02	78	17.53	5	17.93	18.05	73	9,178	0.80%
2021/06/01	1	17.20	0.2	17.30	17.20	0.8	8,649	0.01%
2021/05/31	3	17.38	0	0.00	17.35	3	8,591	0.03%
2021/05/28	5	17.47	63	17.45	17.40	-58	8,528	-0.68%
2021/05/27	13	17.60	21	17.71	17.60	-8	8,428	-0.09%
2021/05/26	10	17.10	0	0.00	17.15	10	8,196	0.12%
2021/05/25	17	17.52	9	17.38	17.40	8	8,126	0.10%
2021/05/24	28	17.94	22	17.85	17.55	6	7,969	0.08%
2021/05/21	6	17.63	2	17.50	17.40	4	7,593	0.05%
2021/05/20	16	17.36	38	17.36	17.10	-22	7,224	-0.30%
2021/05/19	11	17.23	3	17.30	17.20	8	7,018	0.11%
2021/05/18	38	17.53	70	17.49	17.60	-32	6,581	-0.49%
2021/05/17	56	17.82	47	17.88	18.40	9.1	5,996	0.15%
2021/05/14	36	16.83	54	16.83	16.75	-18	4,869	-0.37%
2021/05/13	11	15.66	7	15.53	16.10	4	4,406	0.09%
2021/05/12	27.3	15.59	0.2	14.95	14.65	27.1	4,206	0.65%
2021/05/11	9	16.08	28	16.15	15.95	-19	4,089	-0.46%
2021/05/10	1	16.40	0	0.00	16.50	1	4,015	0.02%
2021/05/06	38	16.51	0	0.00	16.35	38	3,980	0.95%
2021/05/05	7	16.50	7	16.61	16.45	0	3,947	0.00%
2021/05/04	2	16.40	31	16.50	16.45	-29	3,955	-0.73%
2021/05/03	2	17.15	20	17.05	17.05	-18	3,894	-0.46%
2021/04/29	10	17.30	0	0.00	17.30	10	3,852	0.26%
2021/04/28	61	17.69	36	17.64	17.65	25	3,837	0.65%
2021/04/27	0	0.00	2	17.40	17.30	-2	3,743	-0.05%
2021/04/26	15	17.36	0	0.00	17.30	15	3,740	0.40%
2021/04/23	2	17.40	2	17.50	17.30	0	3,727	0.00%
2021/04/22	9	18.02	115	17.58	17.45	-106	3,717	-2.85%	大賣/鉅額交易
2021/04/21	4	17.83	16	17.89	17.90	-12	3,632	-0.33%
2021/04/20	8	18.18	33.3	17.54	18.00	-25.3	3,559	-0.71%
2021/04/19	2	17.25	0	0.00	17.40	2	3,244	0.06%
2021/04/16	16	17.21	0	17.20	17.30	16	3,185	0.50%
2021/04/15	7	17.72	22	17.62	17.90	-15	3,041	-0.49%
2021/04/14	1	17.60	0	18.00	17.55	1	2,922	0.03%
2021/04/13	62	17.88	3	18.25	17.80	59	2,864	2.06%
2021/04/12	23	17.68	6	17.93	18.20	17	2,702	0.63%
2021/04/09	5	17.45	11	17.46	17.35	-6	2,500	-0.24%
2021/04/08	4.2	17.02	2	16.90	17.05	2.1	2,299	0.09%
2021/04/06	2	17.00	0	0.00	16.95	2	2,322	0.09%
2021/04/01	0	0.00	1	17.05	17.00	-1	2,336	-0.04%
2021/03/31	0	0.00	8	17.00	17.05	-8	2,368	-0.34%
2021/03/29	0.2	17.25	10	17.35	17.20	-9.8	2,390	-0.41%
2021/03/26	5	17.33	30	17.29	17.25	-25	2,409	-1.04%
2021/03/24	0	0.00	3	17.05	17.15	-3	2,471	-0.12%
2021/03/23	0	17.15	10	17.18	17.05	-10	2,468	-0.41%
2021/03/22	1	17.10	50	17.05	17.15	-49	2,465	-1.99%
2021/03/18	1	17.10	0	0.00	17.10	1	2,558	0.04%
2021/03/17	9	17.39	12	17.27	17.20	-3	2,571	-0.12%
2021/03/16	2	17.15	0	0.00	17.15	2	2,497	0.08%
2021/03/11	50	17.10	3	17.10	17.15	47	2,550	1.84%
2021/03/08	0	0.00	20	16.81	16.75	-20	2,550	-0.78%
2021/03/02	1	16.80	0	0.00	16.75	1	2,625	0.04%
2021/02/24	5	17.00	5	16.90	16.85	0	2,743	0.00%
2021/02/23	4	16.90	4	16.90	16.95	0	2,745	0.00%
2021/02/22	0.4	16.70	0.4	16.70	16.75	0	2,736	0.00%
2021/02/03	0	0.00	7	16.21	16.30	-7	2,929	-0.24%
2021/02/02	5	16.25	0	0.00	16.20	5	3,094	0.16%
2021/02/01	5	15.90	0	0.00	15.85	5	3,395	0.15%
2021/01/29	2	16.00	6	16.03	15.95	-4	3,578	-0.11%
2021/01/28	6	16.18	0	0.00	16.10	6	3,783	0.16%
2021/01/26	5	16.55	2	16.80	16.30	3	3,865	0.08%
2021/01/25	0	0.00	6	16.43	16.55	-6	4,162	-0.14%
2021/01/22	21.1	16.14	0	0.00	16.10	21.1	4,163	0.51%
2021/01/21	8.4	16.28	7	16.11	16.00	1.4	4,192	0.03%
2021/01/20	1	16.00	1.3	15.95	15.95	-0.3	4,184	-0.01%
2021/01/19	1	16.50	0	0.00	16.35	1	4,174	0.02%
2021/01/18	15	16.22	0	0.00	16.40	15	4,168	0.36%
2021/01/15	33	16.58	0	0.00	16.55	33	4,188	0.79%
2021/01/14	4	17.04	0	0.00	16.85	4	4,248	0.09%
2021/01/13	22	16.61	2	16.65	16.65	20	4,225	0.47%
2021/01/12	1	16.65	0	16.55	16.65	1	4,221	0.02%
2021/01/11	32	16.88	0	0.00	16.90	32	4,214	0.76%
2021/01/08	5	16.95	0	0.00	17.00	5	4,411	0.11%
2021/01/06	5	17.13	2	17.20	17.05	3	4,808	0.06%
2021/01/04	20	17.45	1	17.40	17.30	19	4,774	0.40%
2020/12/31	0.4	17.35	0	0.00	17.45	0.4	4,758	0.01%
2020/12/30	2	17.55	1	17.55	17.35	1	4,737	0.02%
2020/12/28	31	17.20	0	0.00	17.20	31	4,676	0.66%
2020/12/25	3	17.50	6	17.50	17.50	-3	4,625	-0.06%
2020/12/24	9	17.20	0	0.00	17.45	9	4,591	0.20%
2020/12/23	1	16.95	1	17.20	17.20	0	4,550	0.00%
2020/12/22	3	17.12	10	17.18	16.85	-7	4,588	-0.15%
2020/12/21	24	17.40	3	17.37	17.40	21	4,620	0.45%
2020/12/18	11	17.25	11	17.20	17.05	0	4,562	0.00%
2020/12/17	17	16.95	10	16.95	17.00	7	4,528	0.15%
2020/12/15	0	0.00	29	16.91	16.85	-29	4,741	-0.61%
2020/12/14	25	16.97	32	17.10	17.20	-7	4,772	-0.15%
2020/12/11	15	16.68	0	0.00	16.65	15	4,720	0.32%
2020/12/10	1	16.85	72	16.80	16.85	-71	4,697	-1.51%
2020/12/09	12	17.02	0	0.00	17.10	12	4,687	0.26%
2020/12/07	5	16.85	0	0.00	16.85	5	4,780	0.10%
2020/12/04	21.3	16.82	0	0.00	16.75	21.3	4,793	0.44%
2020/12/03	4	16.93	0	16.80	16.90	4	4,781	0.08%
2020/12/01	6	16.99	10	16.90	17.00	-4	4,824	-0.08%
2020/11/30	1	17.10	0	0.00	17.15	1	4,856	0.02%
2020/11/26	0	0.00	0	16.90	16.90	0	4,962	0.00%
2020/11/25	25	16.84	0	0.00	16.80	25	4,990	0.50%
2020/11/24	2	17.00	32	17.28	17.00	-30	4,971	-0.60%
2020/11/20	0	0.00	0	17.32	17.45	0	5,025	0.00%
2020/11/19	0.3	17.30	0	0.00	17.35	0.3	5,294	0.01%
2020/11/17	21	17.24	0	0.00	17.25	21	5,357	0.39%
2020/11/16	0	0.00	5.1	17.50	17.35	-5.1	5,409	-0.09%
2020/11/13	3	17.40	5	17.35	17.45	-2	5,442	-0.04%
2020/11/11	17.3	17.50	5	17.35	17.35	12.3	5,426	0.23%
2020/11/10	32	17.82	2	17.70	17.70	30	5,350	0.56%
2020/11/09	9	17.87	7	17.95	18.20	2	5,196	0.04%
2020/11/06	22	17.68	25	17.73	17.45	-3	4,885	-0.06%
2020/11/05	5	17.55	31	17.70	17.85	-26	4,739	-0.55%
2020/11/04	0	0.00	13	17.09	17.10	-13	4,665	-0.28%
2020/11/03	0	0.00	1.5	17.13	17.20	-1.5	4,638	-0.03%
2020/11/02	48.1	17.42	8	17.33	17.20	40.1	4,600	0.87%
2020/10/30	0	0.00	5	16.92	16.70	-5	4,303	-0.12%
2020/10/27	0	0.00	33	16.89	16.75	-33	4,214	-0.78%
2020/10/26	1	16.70	1.1	16.70	16.70	-0.1	4,219	0.00%
2020/10/23	1	16.80	0	0.00	16.75	1	4,249	0.02%
2020/10/20	0	0.00	1	16.60	16.55	-1	4,247	-0.02%
2020/10/16	24	16.83	1	16.70	16.45	23	4,255	0.54%
2020/10/15	9	16.56	40	16.93	17.10	-31	4,084	-0.76%
2020/10/14	3	16.13	1	16.00	16.05	2	3,773	0.05%
2020/10/13	0	0.00	32	15.98	15.85	-32	3,839	-0.83%
2020/10/12	1	15.55	0	0.00	15.55	1	3,905	0.03%
2020/10/07	0	0.00	5	15.80	15.80	-5	4,115	-0.12%
2020/10/05	0	0.00	30	15.65	15.70	-30	4,364	-0.69%
2020/09/30	1	15.50	0	0.00	15.55	1	4,456	0.02%
2020/09/28	8	15.50	10	15.55	15.55	-2	4,671	-0.04%
2020/09/25	26	15.26	5	15.25	15.35	21	4,846	0.43%
2020/09/24	17	15.65	20	15.55	15.45	-3	5,227	-0.06%
2020/09/23	2	16.10	2	16.30	15.95	0	5,783	0.00%
2020/09/21	5	16.35	0	0.00	16.40	5	5,820	0.09%
2020/09/18	30	16.87	20	16.86	16.65	10	5,810	0.17%
2020/09/17	0	0.00	5	16.54	16.50	-5	5,717	-0.09%
2020/09/15	10	16.20	0	0.00	16.15	10	5,690	0.18%
2020/09/14	0	0.00	11	16.29	16.30	-11	5,739	-0.19%
2020/09/11	5	16.21	2	16.40	16.15	3	5,808	0.05%
2020/09/10	7	16.19	4	16.38	16.00	3	5,804	0.05%
2020/09/09	0	0.00	30	15.93	15.80	-30	5,840	-0.51%
2020/09/08	15	16.04	12	16.08	16.00	3	5,855	0.05%
2020/09/07	1	16.00	10	16.00	15.95	-9	5,909	-0.15%
2020/09/04	6	16.03	33	16.01	16.10	-27	6,053	-0.45%
2020/09/03	14	16.52	0	0.00	16.35	14	6,069	0.23%
2020/09/02	0	0.00	2	16.63	16.60	-2	6,117	-0.03%
2020/09/01	10	16.35	3	16.48	16.35	7	6,109	0.11%
2020/08/31	30	16.45	0	0.00	16.25	30	6,138	0.49%
2020/08/26	5	16.50	5	16.35	16.20	0	6,542	0.00%
2020/08/25	55	16.23	0	0.00	16.65	55	6,454	0.85%
2020/08/24	6	16.00	6	15.95	15.90	0	6,269	0.00%
2020/08/21	2	15.70	0	0.00	15.60	2	6,248	0.03%
2020/08/20	20	15.91	7	15.36	15.40	13	6,313	0.21%
2020/08/19	2	16.20	7	16.05	16.00	-5	6,380	-0.08%
2020/08/18	3	16.02	0	0.00	16.00	3	6,404	0.05%
2020/08/17	15	16.04	1	15.95	16.00	14	6,525	0.21%
2020/08/14	0	0.00	68	15.67	15.70	-68	6,647	-1.02%
2020/08/13	0	0.00	5	15.75	15.75	-5	6,752	-0.07%
2020/08/12	2	15.80	0	0.00	15.85	2	6,946	0.03%
2020/08/11	3	15.85	0	15.75	15.85	3	7,281	0.04%
2020/08/10	8	16.02	0	0.00	15.95	8	8,061	0.10%
2020/08/07	9	15.58	0	0.00	15.55	9	8,369	0.11%
2020/08/05	9	15.68	0	0.00	15.65	9	9,837	0.09%
2020/08/03	0	0.00	10	15.30	15.25	-10	10,377	-0.10%
2020/07/31	0	0.00	4	15.45	15.50	-4	10,532	-0.04%
2020/07/30	1	15.60	0	0.00	15.60	1	10,706	0.01%
2020/07/29	5	15.05	5	15.10	15.25	0	10,805	0.00%
2020/07/28	20	15.00	146	14.75	14.70	-126	10,861	-1.16%	大賣/鉅額交易
2020/07/27	15	15.42	0	0.00	15.20	15	10,938	0.14%
2020/07/24	8	15.36	35	15.40	15.30	-27	10,938	-0.25%
2020/07/23	0	0.00	9	15.77	15.70	-9	10,946	-0.08%
2020/07/22	0	0.00	3	15.80	15.85	-3	11,124	-0.03%
2020/07/21	5	15.80	2	15.85	15.75	3	11,209	0.03%
2020/07/20	5	15.60	1	15.60	15.65	4	11,208	0.04%
2020/07/17	5	16.05	0	0.00	15.95	5	11,159	0.04%
2020/07/16	11	16.28	2	16.65	16.25	9	11,111	0.08%
2020/07/15	27	17.31	77	17.51	17.20	-50	11,045	-0.45%
2020/07/14	16	17.77	15	17.75	17.55	1	10,995	0.01%
2020/07/13	16	17.60	2	17.35	17.70	14	10,934	0.13%
2020/07/10	5	17.00	10	17.13	17.00	-5	11,024	-0.05%
2020/07/09	0	0.00	4	17.49	17.40	-4	10,975	-0.04%
2020/07/08	10	17.59	5	17.67	17.60	5	11,079	0.05%
2020/07/07	20	17.66	6	18.14	17.60	14	11,074	0.13%
2020/07/06	5	17.90	16	18.00	17.95	-11	10,953	-0.10%
2020/07/03	30	17.67	77	17.61	17.55	-47	10,785	-0.44%
2020/07/02	78	17.04	23.2	17.19	17.80	54.8	10,372	0.53%
2020/07/01	4	16.24	2	16.23	16.20	2	9,737	0.02%
2020/06/30	18	16.15	0	0.00	16.10	18	9,700	0.19%
2020/06/29	5	15.80	0	0.00	15.85	5	9,651	0.05%
2020/06/24	13	16.03	13	15.85	15.85	0	9,629	0.00%
2020/06/23	45	16.14	0	0.00	15.90	45	9,570	0.47%
2020/06/22	0	0.00	11	16.14	16.10	-11	9,603	-0.11%
2020/06/19	2	16.25	0	0.00	16.15	2	9,611	0.02%
2020/06/18	0	0.00	2	16.30	16.35	-2	9,566	-0.02%
2020/06/17	5	16.12	40	16.10	16.10	-35	9,491	-0.37%
2020/06/16	1	16.10	0	0.00	16.10	1	9,457	0.01%
2020/06/15	0	0.00	1	15.65	15.65	-1	9,440	-0.01%
2020/06/12	10	15.15	30	15.32	15.55	-20	9,420	-0.21%
2020/06/11	3	16.30	2	15.85	15.75	1	9,399	0.01%
2020/06/10	40	16.05	41	16.05	16.15	-1	9,275	-0.01%
2020/06/09	5	16.05	40	16.20	16.00	-35	9,269	-0.38%
2020/06/08	10	16.05	0	0.00	16.05	10	9,227	0.11%
2020/06/05	20	15.75	60	15.85	15.80	-40	9,221	-0.43%
2020/06/04	6	15.94	5	15.90	15.90	1	9,304	0.01%
2020/06/03	1	16.10	1	15.95	16.00	0	9,287	0.00%
2020/06/02	129	16.53	0	0.00	16.30	129	9,129	1.41%	大買/鉅額交易
2020/06/01	10	15.80	0	0.00	15.80	10	8,854	0.11%
2020/05/29	37	15.79	4	15.70	15.85	33	8,807	0.37%
2020/05/28	0	0.00	15	15.73	15.55	-15	8,738	-0.17%
2020/05/27	13	15.75	0	0.00	15.70	13	8,731	0.15%
2020/05/26	0	0.00	4	15.89	15.95	-4	8,758	-0.05%
2020/05/25	7	15.40	1	15.40	15.60	6	8,635	0.07%
2020/05/22	27	15.80	2	15.88	15.55	25	8,610	0.29%
2020/05/21	5	15.40	0.3	15.50	15.60	4.7	8,558	0.05%
2020/05/20	10	15.89	2	16.00	15.70	8	8,524	0.09%
2020/05/19	17	16.04	1	16.10	15.75	16	8,516	0.19%
2020/05/18	5	15.53	3	15.58	15.55	2	8,593	0.02%
2020/05/15	51	16.40	5	15.90	15.75	46	8,990	0.51%
2020/05/14	15	18.20	13	17.87	17.45	2	8,293	0.02%
2020/05/13	31	18.28	30	18.38	17.90	1	7,864	0.01%
2020/05/12	17	17.05	18	17.46	17.40	-1	6,924	-0.01%
2020/05/11	2	16.48	71.4	16.53	16.55	-69.4	6,382	-1.09%
2020/05/08	7	15.21	22	15.13	15.05	-15	6,017	-0.25%
2020/05/07	7	14.82	13	14.91	15.10	-6	5,821	-0.10%
2020/05/06	1	14.70	3	14.48	14.60	-2	5,649	-0.04%
2020/05/05	1	13.65	5	13.95	14.00	-4	5,461	-0.07%
2020/04/30	20	13.65	10	13.65	13.25	10	5,214	0.19%
2020/04/29	0	0.00	1	13.10	13.10	-1	5,079	-0.02%
2020/04/28	0	13.05	1	13.40	13.05	-1	5,051	-0.02%
2020/04/27	6	13.31	10	13.08	13.30	-4	4,986	-0.08%
2020/04/24	16	12.61	6	12.73	12.55	10	4,781	0.21%
2020/04/22	1	12.20	0	0.00	12.25	1	4,614	0.02%
2020/04/15	8	12.35	8	12.63	12.45	0	4,350	0.00%
2020/04/14	10	11.95	30	11.91	11.85	-20	4,120	-0.49%
2020/04/13	20	11.92	5	11.75	11.85	15	4,060	0.37%
2020/04/10	10	11.45	1	11.45	11.45	9	3,850	0.23%
2020/04/08	10	10.60	0	0.00	10.60	10	3,775	0.26%
2020/03/26	1	10.65	0	0.00	10.40	1	4,200	0.02%
2020/03/25	10	10.15	0	0.00	10.10	10	4,308	0.23%
2020/03/23	0	0.00	3	9.70	9.54	-3	4,283	-0.07%
2020/03/20	2	9.60	0	0.00	10.00	2	4,271	0.05%
2020/03/19	4	9.23	0	9.21	9.30	4	4,231	0.09%
2020/03/18	30	10.43	0	0.00	10.20	30	4,130	0.73%
2020/03/16	0	10.85	0	0.00	10.80	0	4,043	0.00%
2020/03/12	8	11.46	0	0.00	11.50	8	3,924	0.20%
2020/03/11	0	0.00	10	12.20	11.90	-10	3,842	-0.26%
2020/03/10	14	12.12	4	11.99	12.20	10	3,761	0.27%
2020/03/09	10	11.58	0	0.00	11.30	10	3,579	0.28%
2020/03/06	0	0.00	2	11.83	11.80	-2	3,517	-0.06%
2020/03/03	10	12.05	0	0.00	12.00	10	3,472	0.29%
2020/03/02	10	11.85	0	0.00	11.80	10	3,427	0.29%
2020/02/27	2	11.88	2	12.48	11.85	0	3,363	0.00%
2020/02/26	0	0.00	1	12.10	12.25	-1	3,242	-0.03%
2020/02/24	2	12.28	6	12.28	12.15	-4	3,125	-0.13%
2020/02/21	12	12.46	7	12.52	12.40	5	3,030	0.16%
2020/02/20	4	12.68	10	12.71	12.75	-6	2,905	-0.21%
2020/02/19	7	12.50	8	12.56	12.60	-1	2,780	-0.04%
2020/02/18	8	12.46	15	12.58	12.65	-7	2,495	-0.28%
2020/02/17	3	11.28	1	11.35	11.50	2	1,754	0.11%
2020/02/14	7	10.96	1	10.85	10.95	6	1,619	0.37%
2020/02/11	2	10.70	0	0.00	10.65	2	1,604	0.12%
2020/02/04	1	10.30	0	0.00	10.35	1	1,700	0.06%
2020/01/30	0	0.00	5	10.30	10.20	-5	1,673	-0.30%
2020/01/07	5	10.90	0	0.00	10.95	5	1,602	0.31%
2019/12/30	10	11.35	10	11.25	11.25	0	1,571	0.00%
2019/12/27	2	11.35	0	0.00	11.30	2	1,579	0.13%
2019/12/26	6	11.52	4	11.45	11.45	2	1,588	0.13%
2019/12/25	10	11.40	10	11.25	11.45	0	1,534	0.00%
2019/12/23	12	11.53	11	11.33	11.45	1	1,265	0.08%
2019/12/20	0	0.00	35	11.90	11.90	-35	1,067	-3.28%
2019/12/12	0	0.00	2	10.60	10.50	-2	859	-0.23%
2019/12/10	1	10.45	0	0.00	10.40	1	859	0.12%
2019/11/14	0	0.00	30	10.10	10.15	-30	1,017	-2.95%
2019/11/07	0	0.00	0.7	10.70	10.75	-0.7	1,085	-0.07%
2019/11/01	0	0.00	2	10.20	10.25	-2	976	-0.20%
2019/10/29	1	10.30	0	0.00	10.35	1	1,001	0.10%
2019/10/09	5	10.30	5	10.35	10.35	0	1,131	0.00%
2019/10/04	1	10.65	0	0.00	10.55	1	1,205	0.08%
2019/10/03	18	10.64	60	10.60	10.65	-42	1,208	-3.47%
2019/10/02	1	10.25	0	0.00	10.70	1	1,198	0.08%
2019/09/26	0	0.00	10	10.80	10.70	-10	1,191	-0.84%
2019/09/17	1	10.60	0	0.00	10.60	1	1,142	0.09%
2019/09/16	0	0.00	10	10.60	10.65	-10	1,154	-0.87%
2019/09/11	0	0.00	10	10.60	10.55	-10	1,152	-0.87%
2019/09/06	0	0.00	4	10.35	10.40	-4	1,281	-0.31%
2019/09/05	1	10.75	10	10.80	10.65	-9	1,285	-0.70%
2019/08/13	1	10.10	0	0.00	10.15	1	1,195	0.08%
2019/08/12	5	9.95	0	0.00	9.91	5	1,099	0.45%
2019/08/08	10	9.74	0	0.00	9.75	10	1,101	0.91%
2019/08/07	10	9.79	0	0.00	9.71	10	1,105	0.90%
2019/08/06	2	9.77	0	0.00	9.77	2	1,108	0.18%
2019/08/02	15	10.07	0	0.00	9.99	15	1,130	1.33%
2019/07/31	11	10.25	0	0.00	10.25	11	1,127	0.98%
2019/07/30	20	10.30	0	0.00	10.30	20	1,128	1.77%
2019/07/29	36	10.29	1	10.25	10.25	35	1,134	3.08%
2019/07/24	0	0.00	3	10.25	10.25	-3	1,108	-0.27%
2019/07/23	0	0.00	2	10.35	10.30	-2	1,103	-0.18%
2019/07/22	0	0.00	5	10.40	10.40	-5	1,098	-0.46%
2019/07/19	14	10.40	0	0.00	10.45	14	1,099	1.27%
2019/07/17	30	10.55	0	0.00	10.60	30	1,109	2.70%
2019/07/16	3	10.63	0	0.00	10.65	3	1,113	0.27%
2019/07/15	5	10.30	0	0.00	10.30	5	1,072	0.47%
2019/07/11	1	10.75	0	0.00	10.60	1	1,065	0.09%
2019/06/14	10	12.50	0	0.00	12.50	10	1,240	0.81%
2019/06/06	5	12.35	0	0.00	12.30	5	1,281	0.39%
2019/06/03	0	0.00	9	12.20	12.20	-9	1,294	-0.70%
2019/05/31	0	0.00	10	12.30	12.25	-10	1,320	-0.76%
2019/05/30	0	0.00	2	12.30	12.20	-2	1,320	-0.15%
2019/05/29	15	12.32	0	0.00	12.35	15	1,307	1.15%
2019/05/17	2	11.80	1	11.85	11.85	1	1,468	0.07%
2019/05/13	0	0.00	2	11.90	11.90	-2	1,486	-0.13%
2019/05/10	0	0.00	2	12.30	12.35	-2	1,481	-0.14%
2019/05/09	0	0.00	2	12.40	12.35	-2	1,481	-0.13%
2019/05/06	5	12.55	0	0.00	12.40	5	1,480	0.34%
2019/04/29	0	0.00	2	12.40	12.35	-2	1,494	-0.13%
2019/04/26	1	12.30	0	0.00	12.30	1	1,497	0.07%
2019/04/24	5	12.35	0	0.00	12.30	5	1,508	0.33%
2019/04/23	4	12.31	0	0.00	12.30	4	1,511	0.26%
2019/04/19	3	12.48	0	0.00	12.45	3	1,499	0.20%
2019/04/18	1	12.55	0	0.00	12.40	1	1,511	0.07%
2019/04/17	0	0.00	10	12.75	12.75	-10	1,485	-0.67%
2019/04/09	3	13.15	1	13.15	13.05	2	1,483	0.13%
2019/04/08	2.4	12.90	0	0.00	12.90	2.4	1,434	0.17%
2019/04/02	0	0.00	10	13.00	13.00	-10	1,421	-0.70%
2019/04/01	10	13.25	0	0.00	13.10	10	1,418	0.70%
2019/03/29	2	13.20	48	13.20	13.20	-46	1,410	-3.26%
2019/03/28	0	0.00	1	13.25	13.05	-1	1,409	-0.07%
2019/03/27	10	13.50	0	0.00	13.30	10	1,441	0.69%
2019/03/26	40	12.85	0	0.00	13.45	40	1,336	2.99%
2019/03/25	17	12.85	0	0.00	12.90	17	1,435	1.18%
2019/03/22	1	12.90	0	0.00	12.95	1	1,585	0.06%
2019/03/20	0	0.00	0.8	12.80	12.90	-0.8	1,774	-0.05%
2019/03/18	0	0.00	5	12.90	12.95	-5	1,844	-0.27%
2019/03/13	0	12.90	0	0.00	12.90	0	1,822	0.00%
2019/03/11	1	12.95	0	0.00	12.95	1	1,833	0.05%
2019/03/08	3	12.90	0	0.00	12.95	3	1,863	0.16%
2019/03/07	2	12.95	0	0.00	12.95	2	1,872	0.11%
2019/03/06	0	12.95	3	13.10	13.00	-3	1,890	-0.16%
2019/03/05	3	12.95	0	0.00	13.00	3	1,888	0.16%
2019/03/04	0	13.00	0	0.00	13.05	0	1,972	0.00%
2019/02/25	0	0.00	3.2	13.05	13.05	-3.2	2,014	-0.16%
2019/02/22	0	13.05	0	0.00	13.10	0	2,040	0.00%
2019/02/15	0	13.20	4	13.25	13.30	-4	2,330	-0.17%
2019/02/14	1	13.20	0	0.00	13.15	1	2,444	0.04%
2019/02/12	3	13.05	0	0.00	13.20	3	2,515	0.12%
2019/01/21	0	0.00	7	13.40	13.30	-7	2,931	-0.24%
2019/01/17	0	0.00	0	13.20	13.25	0	2,993	0.00%
2019/01/16	0	0.00	0.8	13.15	13.15	-0.8	3,053	-0.03%
2019/01/14	3	13.25	0	0.00	13.20	3	3,112	0.10%
2019/01/04	5	13.15	0	0.00	13.25	5	4,125	0.12%
2019/01/03	0	0.00	1	13.20	13.20	-1	4,174	-0.02%
2018/12/24	1	13.30	0	0.00	13.40	1	4,265	0.02%
2018/12/22	6	13.33	5	13.35	13.35	1	4,257	0.02%
2018/12/21	11	13.30	0	0.00	13.25	11	4,261	0.26%
2018/12/19	0	0.00	5	13.55	13.55	-5	4,263	-0.12%
2018/12/18	16.4	13.97	0	0.00	13.60	16.4	4,242	0.39%
2018/12/17	3	14.65	13	14.60	14.55	-10	4,124	-0.24%
2018/12/14	4	13.96	11	14.17	14.20	-7	3,983	-0.18%
2018/12/13	14	14.03	3	13.90	13.80	11	3,897	0.28%
2018/12/11	14	13.68	14	13.71	13.70	0	3,783	0.00%
2018/12/10	1	13.30	1	13.40	13.30	0	3,746	0.00%
2018/12/07	11	13.40	11	13.46	13.45	0	3,748	0.00%
2018/12/06	0	0.00	51	13.35	13.35	-51	3,762	-1.36%
2018/12/05	0	0.00	15	13.75	13.65	-15	3,739	-0.40%
2018/12/03	10	13.95	30	13.93	14.00	-20	3,758	-0.53%
2018/11/28	16	13.87	15	13.85	13.85	1	3,726	0.03%
2018/11/27	15	14.10	1	13.85	13.85	14	3,723	0.38%
2018/11/26	6	13.68	5	13.60	13.60	1	3,650	0.03%
2018/11/23	15	13.77	15	13.60	13.60	0	3,663	0.00%
2018/11/22	0	0.00	1	13.80	13.70	-1	3,741	-0.03%
2018/11/21	15	14.02	15	14.00	14.00	0	3,717	0.00%
2018/11/20	70	14.31	0	0.00	14.15	70	3,694	1.89%
2018/11/19	1	14.05	1	13.70	13.95	0	3,601	0.00%
2018/11/16	1	13.50	0	0.00	13.40	1	3,534	0.03%
2018/11/15	1	13.55	1	13.65	13.55	0	3,504	0.00%
2018/11/14	5	13.90	5	14.00	14.00	0	3,462	0.00%
2018/11/13	8	13.94	8	13.92	14.00	0	3,438	0.00%
2018/11/12	5	13.85	5	13.70	13.70	0	3,327	0.00%
2018/11/08	5	13.75	5	13.65	13.65	0	3,386	0.00%
2018/11/06	15	13.65	0	0.00	13.45	15	3,478	0.43%
2018/11/02	11	13.80	21	13.79	13.80	-10	3,455	-0.29%
2018/11/01	0	0.00	6	13.95	13.75	-6	3,406	-0.18%
2018/10/31	10	14.15	0	0.00	13.90	10	3,343	0.30%
2018/10/30	1	13.15	1	13.35	13.20	0	3,203	0.00%
2018/10/29	1	13.15	30	13.30	13.15	-29	3,211	-0.90%
2018/10/26	1	13.30	1	13.40	12.85	0	3,192	0.00%
2018/10/25	9	13.10	65	13.01	13.10	-56	3,168	-1.77%
2018/10/24	15	13.67	16	13.31	13.30	-1	3,157	-0.03%
2018/10/23	9	13.95	9	13.80	13.80	0	3,108	0.00%
2018/10/22	11	13.91	11	13.90	13.90	0	3,110	0.00%
2018/10/19	49	14.12	4	13.88	14.00	45	3,204	1.40%
2018/10/18	53	14.38	34	13.93	14.40	19	3,094	0.61%
2018/10/17	18	13.57	7	13.61	13.65	11	2,852	0.39%
2018/10/16	30	13.33	18	13.28	13.25	12	2,719	0.44%
2018/10/15	7	12.57	6	12.73	12.65	1	2,523	0.04%
2018/10/11	0	0.00	3	11.45	11.45	-3	2,510	-0.12%
2018/10/08	0	0.00	3	12.75	12.65	-3	2,496	-0.12%
2018/10/05	3	12.70	0	0.00	12.75	3	2,516	0.12%
2018/10/02	3	14.25	0	0.00	14.30	3	2,523	0.12%
2018/10/01	3	14.30	0	0.00	14.35	3	2,542	0.12%
2018/09/28	1	14.35	0	0.00	14.35	1	2,553	0.04%
2018/09/27	0	14.45	0	0.00	14.45	0	2,593	0.00%
2018/09/26	0	0.00	15	14.40	14.50	-15	2,614	-0.57%
2018/09/25	0	0.00	2	14.35	14.30	-2	2,576	-0.08%
2018/09/21	0	0.00	2.2	14.35	14.35	-2.2	2,592	-0.08%
2018/09/20	2	14.30	0	0.00	14.30	2	2,631	0.08%
2018/09/07	1	14.55	0	0.00	14.55	1	2,902	0.03%
2018/09/03	0.2	14.75	0	0.00	14.75	0.2	3,004	0.01%
2018/08/30	2	15.00	0	0.00	14.90	2	3,092	0.06%
2018/08/29	2	15.08	0	0.00	15.00	2	3,186	0.06%
2018/08/27	0	0.00	1	14.70	14.70	-1	3,267	-0.03%
2018/08/15	3	14.55	0	0.00	14.60	3	3,744	0.08%
2018/08/10	0	0.00	4	15.00	15.10	-4	3,639	-0.11%
2018/08/08	0	0.00	0.3	14.75	14.75	-0.3	3,747	-0.01%
2018/07/31	10	15.10	1	14.85	14.85	9	4,151	0.22%
2018/07/30	0	0.00	1	15.00	14.85	-1	4,187	-0.02%
2018/07/27	2	15.18	0	0.00	15.10	2	4,317	0.05%
2018/07/26	5	15.15	5	15.10	15.25	0	4,310	0.00%
2018/07/25	0	0.00	16	14.75	14.85	-16	4,212	-0.38%
2018/07/23	0	0.00	0.7	13.90	13.85	-0.7	4,259	-0.02%
2018/07/11	5	13.30	0	0.00	13.30	5	4,307	0.12%
2018/07/10	0	0.00	5	12.80	13.40	-5	4,313	-0.12%
2018/07/05	0	0.00	20	12.25	12.20	-20	4,417	-0.45%
2018/07/02	0	0.00	5	12.90	12.90	-5	4,943	-0.10%
2018/06/26	10	13.03	5	13.00	13.00	5	5,290	0.09%
2018/06/22	1	13.30	0	0.00	13.25	1	5,441	0.02%
2018/06/20	10	13.34	0	0.00	13.30	10	5,620	0.18%
2018/05/30	8	13.32	0	0.00	13.40	8	7,388	0.11%
2018/05/28	1	13.40	0	0.00	13.55	1	7,573	0.01%
2018/05/25	0	0.00	23	14.00	13.90	-23	7,506	-0.31%
2018/05/24	0	0.00	5	14.05	14.00	-5	7,520	-0.07%
2018/05/18	0	0.00	0.1	14.15	14.15	-0.1	7,657	0.00%
2018/05/17	19	14.62	18	14.39	14.30	1	7,670	0.01%
2018/05/16	0	0.00	37	14.25	14.15	-37	7,549	-0.49%
2018/05/15	28	14.64	11	14.60	14.55	17	7,525	0.23%
2018/05/14	12	14.38	2	14.35	14.45	10	7,541	0.13%
2018/05/11	1	14.00	0	0.00	13.85	1	7,494	0.01%
2018/05/07	20	14.23	0	0.00	14.10	20	7,519	0.27%
2018/05/04	12	14.47	1	14.50	14.50	11	7,452	0.15%
2018/05/03	30	14.30	0	0.00	14.35	30	7,388	0.41%
2018/05/02	5	14.45	0	0.00	14.15	5	7,332	0.07%
2018/04/24	0	13.85	0	0.00	13.95	0	7,126	0.00%
2018/04/20	0	13.50	0	0.00	13.60	0	7,065	0.00%
2018/04/19	0	0.00	5	13.60	13.50	-5	7,125	-0.07%
2018/04/12	1	13.90	0	0.00	13.70	1	7,371	0.01%
2018/04/11	0	0.00	10	13.90	13.90	-10	7,300	-0.14%
2018/04/03	13	13.50	26	13.78	13.45	-13	7,306	-0.18%
2018/04/02	0	0.00	10	14.90	14.90	-10	7,031	-0.14%
2018/03/31	4	15.25	0	0.00	15.10	4	7,022	0.06%
2018/03/27	0	0.00	10	14.92	15.10	-10	6,874	-0.15%
2018/03/26	1	14.80	5	14.55	14.75	-4	6,783	-0.06%
2018/03/23	2	14.43	0	0.00	14.65	2	6,863	0.03%
2018/03/22	9	15.05	3	15.02	14.90	6	6,925	0.09%
2018/03/21	26	15.27	55	15.45	15.45	-29	6,574	-0.44%
2018/03/19	2	14.70	0	0.00	14.70	2	5,815	0.03%
2018/03/14	0	14.65	2	14.75	14.70	-2	5,719	-0.03%
2018/03/13	0	14.60	1	14.45	14.65	-1	5,651	-0.02%
2018/03/12	1	14.50	19	14.59	14.50	-18	5,591	-0.32%
2018/03/09	4	14.03	1	14.00	13.90	3	5,443	0.06%
2018/03/08	0	0.00	2	14.20	14.25	-2	5,308	-0.04%
2018/03/07	5	13.55	3	13.55	13.85	2	5,211	0.04%
2018/03/06	0	0.00	12	13.40	13.45	-12	5,185	-0.23%
2018/03/05	0	13.30	10	13.30	13.40	-10	5,124	-0.20%
2018/03/02	0	0.00	31	13.34	13.40	-31	5,121	-0.61%
2018/03/01	46	13.13	10	13.20	13.35	36	5,066	0.71%
2018/02/26	0	0.00	10	12.55	12.55	-10	4,883	-0.20%
2018/02/22	0	0.00	2	11.95	12.65	-2	4,747	-0.04%
2018/02/21	0	0.00	45	11.70	11.85	-45	4,580	-0.98%
2018/02/12	10	11.35	15	11.48	11.35	-5	4,487	-0.11%
2018/02/06	15	10.53	35	10.64	10.85	-20	4,401	-0.45%
2018/01/31	10	10.75	20	11.10	11.20	-10	4,225	-0.24%
2018/01/29	0	0.00	20	11.28	11.25	-20	4,483	-0.45%
2018/01/23	0	0.00	10	11.20	11.10	-10	5,073	-0.20%
2018/01/22	17	11.05	0	0.00	11.05	17	5,063	0.34%
2018/01/19	38	11.22	0	0.00	11.15	38	5,039	0.75%
2018/01/18	30	11.28	0	0.00	11.25	30	4,995	0.60%
2018/01/12	2	11.60	0	0.00	11.65	2	4,763	0.04%
2018/01/11	0	0.00	68	11.51	11.80	-68	4,659	-1.46%
2018/01/09	60	10.62	49	10.75	10.80	11	4,369	0.25%
2018/01/04	20	11.05	0	0.00	10.95	20	4,122	0.49%
2018/01/03	0	0.00	47	11.09	11.00	-47	4,066	-1.16%
2018/01/02	45	10.98	25	11.06	11.10	20	3,989	0.50%